Is CFSB Bancorp, Inc. (CFSB) a Buy, Sell, or Hold?
Enter your email address below for free access to our CFSB Bancorp, Inc. (CFSB) research center and poll results.
NASDAQ : CFSB
CFSB Bancorp, Inc.
$14.25 USD
$0 (0.0%)
- Volume
- 12.37K
- Average Volume
- 7.1K
- Market Capitalization
- $93.32M
- P/E Ratio
- -913.46
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.25
- Year Low
- $6.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.09
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
14.17
2025-11-03
Close Price
$14.25
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.14
Average
8.54
Maximum
14.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 14.17 | $14.25 | — |
| 2025-10-31 | 14.17 | $14.25 | 12400 |
| 2025-10-30 | 14.16 | $14.25 | 37343 |
| 2025-10-29 | 14.15 | $14.23 | 21504 |
| 2025-10-28 | 14.15 | $14.24 | 51846 |
| 2025-10-27 | 14.15 | $14.23 | 14317 |
| 2025-10-24 | 14.14 | $14.23 | 42900 |
| 2025-10-23 | 14.14 | $14.22 | 50545 |
| 2025-10-22 | 14.14 | $14.22 | 57200 |
| 2025-10-21 | 14.13 | $14.14 | 419 |
| 2025-10-20 | 14.13 | $14.14 | 2549 |
| 2025-10-17 | 14.12 | $14.13 | 3 |
| 2025-10-16 | 14.12 | $14.13 | 6400 |
| 2025-10-15 | 14.12 | $14.10 | 3 |
| 2025-10-14 | 14.12 | $14.10 | 10000 |
| 2025-10-13 | 14.12 | $14.11 | 1500 |
| 2025-10-10 | 14.12 | $14.12 | 10200 |
| 2025-10-09 | 14.12 | $14.12 | 3 |
| 2025-10-08 | 14.12 | $14.12 | 2 |
| 2025-10-07 | 14.12 | $14.12 | 708 |
| 2025-10-06 | 14.13 | $14.14 | 15400 |
| 2025-10-03 | 14.13 | $14.13 | 500 |
| 2025-10-02 | 14.13 | $14.12 | 117 |
| 2025-10-01 | 14.13 | $14.11 | 1707 |
| 2025-09-30 | 14.14 | $14.19 | 27 |
| 2025-09-29 | 14.13 | $14.19 | 342 |
| 2025-09-26 | 14.11 | $14.22 | 1000 |
| 2025-09-25 | 14.10 | $14.15 | 225 |
| 2025-09-24 | 14.09 | $14.03 | 8790 |
| 2025-09-23 | 14.09 | $14.03 | 8800 |
| 2025-09-22 | 14.08 | $14.02 | 12225 |
| 2025-09-19 | 14.08 | $14.21 | 5628 |
| 2025-09-18 | 14.06 | $14.03 | 5905 |
| 2025-09-17 | 14.06 | $14.05 | 13212 |
| 2025-09-16 | 14.05 | $14.22 | 10900 |
| 2025-09-15 | 14.03 | $14.12 | 1534 |
| 2025-09-12 | 14.02 | $14.16 | 334 |
| 2025-09-11 | 14.01 | $14.04 | 1300 |
| 2025-09-10 | 14.00 | $14.19 | 1340 |
| 2025-09-09 | 13.99 | $14.19 | 1500 |
| 2025-09-08 | 13.97 | $14.10 | 1022 |
| 2025-09-05 | 13.96 | $14.18 | 10 |
| 2025-09-04 | 13.95 | $14.18 | 2436 |
| 2025-09-03 | 13.93 | $14.24 | 20700 |
| 2025-09-02 | 13.91 | $13.97 | 1400 |
| 2025-08-29 | 13.91 | $13.96 | 2417 |
| 2025-08-28 | 13.90 | $13.97 | 700 |
| 2025-08-27 | 13.90 | $13.94 | 2800 |
| 2025-08-26 | 13.90 | $13.95 | 12640 |
| 2025-08-25 | 13.90 | $13.92 | 661 |
| 2025-08-22 | 13.90 | $13.92 | 713 |
| 2025-08-21 | 13.89 | $13.90 | 600 |
| 2025-08-20 | 13.89 | $13.90 | 1265 |
| 2025-08-19 | 13.89 | $13.90 | 1300 |
| 2025-08-18 | 13.88 | $13.90 | 317 |
| 2025-08-15 | 13.88 | $13.90 | 4100 |
| 2025-08-14 | 13.88 | $13.88 | 417 |
| 2025-08-13 | 13.88 | $13.93 | 600 |
| 2025-08-12 | 13.87 | $13.89 | 374 |
| 2025-08-11 | 13.87 | $13.89 | 400 |
| 2025-08-08 | 13.87 | $13.88 | 371 |
| 2025-08-07 | 13.86 | $13.88 | 403 |
| 2025-08-06 | 13.86 | $13.89 | 500 |
| 2025-08-05 | 13.86 | $13.88 | 232 |
| 2025-08-04 | 13.85 | $13.85 | 400 |
| 2025-08-01 | 13.85 | $13.88 | 1205 |
| 2025-07-31 | 13.84 | $13.97 | 1822 |
| 2025-07-30 | 13.83 | $13.93 | 1919 |
| 2025-07-29 | 13.82 | $13.90 | 7500 |
| 2025-07-28 | 13.81 | $13.90 | 402 |
| 2025-07-25 | 13.80 | $13.80 | 300 |
| 2025-07-24 | 13.80 | $13.82 | 539 |
| 2025-07-23 | 13.79 | $13.85 | 54 |
| 2025-07-22 | 13.79 | $13.85 | 1000 |
| 2025-07-21 | 13.78 | $13.86 | 4112 |
| 2025-07-18 | 13.77 | $13.88 | 204 |
| 2025-07-17 | 13.76 | $13.85 | 1012 |
| 2025-07-16 | 13.75 | $13.84 | 700 |
| 2025-07-15 | 13.74 | $13.85 | 12642 |
| 2025-07-14 | 13.73 | $13.80 | 569 |
| 2025-07-11 | 13.73 | $13.80 | 600 |
| 2025-07-10 | 13.72 | $13.80 | 168 |
| 2025-07-09 | 13.72 | $13.80 | 2000 |
| 2025-07-08 | 13.71 | $13.79 | 11400 |
| 2025-07-07 | 13.70 | $13.78 | 5900 |
| 2025-07-03 | 13.70 | $13.75 | 500 |
| 2025-07-02 | 13.69 | $13.76 | 604 |
| 2025-07-01 | 13.69 | $13.75 | 4500 |
| 2025-06-30 | 13.68 | $13.72 | 28600 |
| 2025-06-27 | 13.68 | $13.72 | 5239 |
| 2025-06-26 | 13.67 | $13.70 | 2800 |
| 2025-06-25 | 13.67 | $13.70 | 1100 |
| 2025-06-24 | 13.66 | $13.70 | 2939 |
| 2025-06-23 | 13.66 | $13.70 | 847 |
| 2025-06-20 | 13.65 | $13.70 | 7900 |
| 2025-06-18 | 13.65 | $13.70 | 8200 |
| 2025-06-17 | 13.38 | $13.69 | 2400 |
| 2025-06-16 | 13.09 | $13.68 | 1428 |
| 2025-06-13 | 12.80 | $13.65 | 3113 |
| 2025-06-12 | 12.51 | $13.65 | 3814 |
| 2025-06-11 | 12.22 | $13.67 | 1300 |
| 2025-06-10 | 11.94 | $13.70 | 21706 |
| 2025-06-09 | 11.65 | $13.68 | 7615 |
| 2025-06-06 | 11.36 | $13.67 | 31800 |
| 2025-06-05 | 11.07 | $13.65 | 12747 |
| 2025-06-04 | 10.78 | $13.65 | 49947 |
| 2025-06-03 | 10.49 | $13.65 | 5600 |
| 2025-06-02 | 10.20 | $13.66 | 16800 |
| 2025-05-30 | 9.91 | $13.61 | 6143 |
| 2025-05-29 | 9.63 | $13.63 | 7231 |
| 2025-05-28 | 9.34 | $13.61 | 46800 |
| 2025-05-27 | 9.06 | $13.57 | 24420 |
| 2025-05-23 | 8.79 | $13.64 | 21800 |
| 2025-05-22 | 8.51 | $13.61 | 94104 |
| 2025-05-21 | 8.23 | $13.68 | 255766 |
| 2025-05-20 | 7.94 | $8.19 | 36000 |
| 2025-05-19 | 7.92 | $8.04 | 2000 |
| 2025-05-16 | 7.92 | $7.81 | 2000 |
| 2025-05-15 | 7.92 | $7.80 | 2700 |
| 2025-05-14 | 7.93 | $7.91 | 1232 |
| 2025-05-13 | 7.93 | $7.94 | 1920 |
| 2025-05-12 | 7.92 | $7.95 | 1800 |
| 2025-05-09 | 7.90 | $7.85 | 117 |
| 2025-05-08 | 7.89 | $7.85 | 1235 |
| 2025-05-07 | 7.88 | $7.88 | — |
| 2025-05-06 | 7.85 | $7.88 | 800 |
| 2025-05-05 | 7.83 | $7.86 | — |
| 2025-05-02 | 7.81 | $7.86 | 3007 |
| 2025-05-01 | 7.80 | $8.05 | 2900 |
| 2025-04-30 | 7.78 | $7.88 | 1800 |
| 2025-04-29 | 7.78 | $8.00 | 224 |
| 2025-04-28 | 7.76 | $8.09 | 211 |
| 2025-04-25 | 7.75 | $8.10 | 335 |
| 2025-04-24 | 7.75 | $8.05 | 3926 |
| 2025-04-23 | 7.74 | $7.85 | 1834 |
| 2025-04-22 | 7.75 | $7.80 | 900 |
| 2025-04-21 | 7.74 | $7.94 | — |
| 2025-04-17 | 7.74 | $7.94 | 210 |
| 2025-04-16 | 7.73 | $7.98 | 2900 |
| 2025-04-15 | 7.71 | $7.75 | 1918 |
| 2025-04-14 | 7.70 | $7.74 | 1700 |
| 2025-04-11 | 7.70 | $7.65 | — |
| 2025-04-10 | 7.71 | $7.65 | 726 |
| 2025-04-09 | 7.71 | $7.62 | 5046 |
| 2025-04-08 | 7.70 | $7.40 | 603 |
| 2025-04-07 | 7.71 | $7.40 | 1600 |
| 2025-04-04 | 7.71 | $7.48 | 2401 |
| 2025-04-03 | 7.72 | $7.55 | 5200 |
| 2025-04-02 | 7.74 | $7.69 | 607 |
| 2025-04-01 | 7.74 | $7.93 | 232 |
| 2025-03-31 | 7.72 | $7.63 | 963 |
| 2025-03-28 | 7.71 | $7.94 | 600 |
| 2025-03-27 | 7.70 | $7.95 | — |
| 2025-03-26 | 7.68 | $7.95 | — |
| 2025-03-25 | 7.67 | $7.95 | 600 |
| 2025-03-24 | 7.67 | $7.71 | 710 |
| 2025-03-21 | 7.67 | $7.96 | 3942 |
| 2025-03-20 | 7.64 | $7.58 | 2801 |
| 2025-03-19 | 7.65 | $7.60 | 1500 |
| 2025-03-18 | 7.66 | $7.60 | 2436 |
| 2025-03-17 | 7.65 | $7.78 | 300 |
| 2025-03-14 | 7.64 | $7.81 | 200 |
| 2025-03-13 | 7.63 | $7.63 | 1700 |
| 2025-03-12 | 7.64 | $7.55 | 310 |
| 2025-03-11 | 7.65 | $7.56 | 1617 |
| 2025-03-10 | 7.67 | $7.42 | 2800 |
| 2025-03-07 | 7.69 | $7.65 | 42556 |
| 2025-03-06 | 7.70 | $7.96 | 346 |
| 2025-03-05 | 7.70 | $7.57 | 500 |
| 2025-03-04 | 7.71 | $7.54 | — |
| 2025-03-03 | 7.72 | $7.54 | 1800 |
| 2025-02-28 | 7.73 | $7.74 | 9000 |
| 2025-02-27 | 7.73 | $7.59 | 14900 |
| 2025-02-26 | 7.73 | $7.75 | 932 |
| 2025-02-25 | 7.74 | $7.83 | 3500 |
| 2025-02-24 | 7.73 | $7.66 | 1000 |
| 2025-02-21 | 7.74 | $7.50 | 19214 |
| 2025-02-20 | 7.74 | $7.65 | 24649 |
| 2025-02-19 | 7.73 | $7.95 | 6700 |
| 2025-02-18 | 7.68 | $7.40 | 6336 |
| 2025-02-14 | 7.66 | $7.53 | 6600 |
| 2025-02-13 | 7.63 | $7.65 | 2621 |
| 2025-02-12 | 7.59 | $7.85 | 2517 |
| 2025-02-11 | 7.54 | $7.75 | 3900 |
| 2025-02-10 | 7.49 | $7.82 | 12022 |
| 2025-02-07 | 7.44 | $7.96 | 2241 |
| 2025-02-06 | 7.38 | $7.83 | 2800 |
| 2025-02-05 | 7.33 | $7.81 | 3025 |
| 2025-02-04 | 7.28 | $7.84 | 772 |
| 2025-02-03 | 7.23 | $7.70 | 1431 |
| 2025-01-31 | 7.18 | $7.70 | 2331 |
| 2025-01-30 | 7.14 | $7.75 | 1000 |
| 2025-01-29 | 7.09 | $7.63 | 3009 |
| 2025-01-28 | 7.04 | $7.96 | 5049 |
| 2025-01-27 | 6.98 | $7.75 | 4147 |
| 2025-01-24 | 6.93 | $7.69 | 2000 |
| 2025-01-23 | 6.88 | $7.54 | 4700 |
| 2025-01-22 | 6.84 | $7.50 | 4229 |
| 2025-01-21 | 6.81 | $7.02 | 15700 |
| 2025-01-17 | 6.79 | $6.94 | 3327 |
| 2025-01-16 | 6.78 | $6.87 | 2300 |
| 2025-01-15 | 6.78 | $6.84 | 3867 |
| 2025-01-14 | 6.77 | $6.81 | — |
| 2025-01-13 | 6.77 | $6.81 | 200 |
| 2025-01-10 | 6.76 | $6.80 | 8741 |
| 2025-01-08 | 6.75 | $6.86 | 2508 |
| 2025-01-07 | 6.74 | $6.81 | 3602 |
| 2025-01-06 | 6.72 | $6.81 | 701 |
| 2025-01-03 | 6.72 | $6.80 | 715 |
| 2025-01-02 | 6.71 | $6.78 | 1100 |
| 2024-12-31 | 6.71 | $6.76 | 7609 |
| 2024-12-30 | 6.71 | $6.75 | 24500 |
| 2024-12-27 | 6.70 | $6.79 | 5815 |
| 2024-12-26 | 6.70 | $6.73 | 20837 |
| 2024-12-24 | 6.70 | $6.73 | 1200 |
| 2024-12-23 | 6.69 | $6.72 | 500 |
| 2024-12-20 | 6.70 | $6.75 | 4104 |
| 2024-12-19 | 6.70 | $6.76 | 15900 |
| 2024-12-18 | 6.69 | $6.70 | 5000 |
| 2024-12-17 | 6.69 | $6.77 | 3000 |
| 2024-12-16 | 6.69 | $6.79 | 1900 |
| 2024-12-13 | 6.69 | $6.73 | 1600 |
| 2024-12-12 | 6.69 | $6.73 | 2316 |
| 2024-12-11 | 6.69 | $6.60 | 26545 |
| 2024-12-10 | 6.70 | $6.70 | 10600 |
| 2024-12-09 | 6.70 | $6.62 | 8600 |
| 2024-12-06 | 6.70 | $6.45 | 36947 |
| 2024-12-05 | 6.72 | $6.68 | 3900 |
| 2024-12-04 | 6.72 | $6.68 | 3704 |
| 2024-12-03 | 6.73 | $6.74 | 11494 |
| 2024-12-02 | 6.73 | $6.73 | 4200 |
| 2024-11-29 | 6.73 | $6.68 | 10316 |
| 2024-11-27 | 6.74 | $6.68 | 6726 |
| 2024-11-26 | 6.75 | $6.70 | 939 |
| 2024-11-25 | 6.76 | $6.64 | 15900 |
| 2024-11-22 | 6.78 | $6.80 | 3514 |
| 2024-11-21 | 6.78 | $6.72 | 8500 |
| 2024-11-20 | 6.78 | $6.64 | 4400 |
| 2024-11-19 | 6.78 | $6.66 | 4707 |
| 2024-11-18 | 6.78 | $6.78 | 5045 |
| 2024-11-15 | 6.78 | $6.78 | 2621 |
| 2024-11-14 | 6.78 | $6.77 | 1709 |
| 2024-11-13 | 6.78 | $6.79 | 2358 |
| 2024-11-12 | 6.78 | $6.73 | 4200 |
| 2024-11-11 | 6.78 | $6.73 | 7633 |
| 2024-11-08 | 6.79 | $6.69 | 1200 |
| 2024-11-07 | 6.79 | $6.71 | 5332 |
| 2024-11-06 | 6.79 | $6.71 | 11400 |
| 2024-11-05 | 6.80 | $6.82 | 8558 |
| 2024-11-04 | 6.80 | $6.83 | 9100 |
| 2024-11-01 | 6.80 | $6.75 | 3600 |
| 2024-10-31 | 6.79 | $6.92 | 7143 |
| 2024-10-30 | 6.79 | $6.90 | 700 |
| 2024-10-29 | 6.79 | $6.88 | 3400 |
| 2024-10-28 | 6.78 | $6.89 | 7013 |
| 2024-10-25 | 6.78 | $6.80 | 9105 |
| 2024-10-24 | 6.78 | $6.73 | 4532 |
| 2024-10-23 | 6.78 | $6.73 | — |
| 2024-10-22 | 6.78 | $6.73 | 447 |
| 2024-10-21 | 6.77 | $6.73 | 2130 |
| 2024-10-18 | 6.77 | $6.80 | 10707 |
| 2024-10-17 | 6.77 | $6.79 | 2400 |
| 2024-10-16 | 6.76 | $6.70 | 8718 |
| 2024-10-15 | 6.75 | $6.75 | 2700 |
| 2024-10-14 | 6.74 | $6.88 | 1700 |
| 2024-10-11 | 6.73 | $6.77 | 300 |
| 2024-10-10 | 6.73 | $6.77 | 16200 |
| 2024-10-09 | 6.72 | $6.80 | — |
| 2024-10-08 | 6.71 | $6.80 | 636 |
| 2024-10-07 | 6.70 | $6.79 | 905 |
| 2024-10-04 | 6.69 | $6.70 | 603 |
| 2024-10-03 | 6.69 | $6.80 | 500 |
| 2024-10-02 | 6.69 | $6.87 | 2100 |
| 2024-10-01 | 6.69 | $6.82 | 2200 |
| 2024-09-30 | 6.68 | $6.90 | 12300 |
| 2024-09-27 | 6.66 | $6.74 | — |
| 2024-09-26 | 6.65 | $6.74 | 4200 |
| 2024-09-25 | 6.65 | $6.65 | 1200 |
| 2024-09-24 | 6.65 | $6.67 | 220 |
| 2024-09-23 | 6.65 | $6.65 | 2300 |
| 2024-09-20 | 6.65 | $6.72 | 12781 |
| 2024-09-19 | 6.65 | $6.66 | 1900 |
| 2024-09-18 | 6.65 | $6.55 | 1000 |
| 2024-09-17 | 6.66 | $6.53 | 700 |
| 2024-09-16 | 6.67 | $6.70 | 131 |
| 2024-09-13 | 6.67 | $6.64 | — |
| 2024-09-12 | 6.67 | $6.64 | 300 |
| 2024-09-11 | 6.68 | $6.64 | 312 |
| 2024-09-10 | 6.68 | $6.56 | 504 |
| 2024-09-09 | 6.69 | $6.67 | 2200 |
| 2024-09-06 | 6.69 | $6.74 | — |
| 2024-09-05 | 6.68 | $6.74 | 1235 |
| 2024-09-04 | 6.67 | $6.75 | 1400 |
| 2024-09-03 | 6.68 | $6.72 | 300 |
| 2024-08-30 | 6.68 | $6.56 | — |
| 2024-08-29 | 6.70 | $6.56 | 1131 |
| 2024-08-28 | 6.71 | $6.55 | 1700 |
| 2024-08-27 | 6.72 | $6.70 | — |
| 2024-08-26 | 6.73 | $6.70 | 13300 |
| 2024-08-23 | 6.74 | $6.62 | 2800 |
| 2024-08-22 | 6.75 | $6.77 | 231 |
| 2024-08-21 | 6.75 | $6.60 | 122 |
| 2024-08-20 | 6.75 | $6.80 | 6800 |
| 2024-08-19 | 6.75 | $6.71 | 200 |
| 2024-08-16 | 6.75 | $6.71 | 200 |
| 2024-08-15 | 6.75 | $6.71 | — |
| 2024-08-14 | 6.75 | $6.71 | — |
| 2024-08-13 | 6.75 | $6.71 | 108 |
| 2024-08-12 | 6.74 | $6.72 | — |
| 2024-08-09 | 6.73 | $6.72 | 2205 |
| 2024-08-08 | 6.73 | $6.55 | 7510 |
| 2024-08-07 | 6.73 | $6.62 | 10700 |
| 2024-08-06 | 6.73 | $6.83 | 4925 |
| 2024-08-05 | 6.73 | $6.84 | 6004 |
| 2024-08-02 | 6.72 | $6.82 | 1000 |
| 2024-08-01 | 6.71 | $6.82 | — |
| 2024-07-31 | 6.70 | $6.82 | 300 |
| 2024-07-30 | 6.68 | $6.82 | — |
| 2024-07-29 | 6.67 | $6.82 | 5202 |
| 2024-07-26 | 6.66 | $6.84 | 4300 |
| 2024-07-25 | 6.65 | $6.78 | 926 |
| 2024-07-24 | 6.65 | $6.73 | 829 |
| 2024-07-23 | 6.64 | $6.68 | 3300 |
| 2024-07-22 | 6.63 | $6.66 | 7311 |
| 2024-07-19 | 6.63 | $6.75 | 8152 |
| 2024-07-18 | 6.62 | $6.70 | — |
| 2024-07-17 | 6.61 | $6.70 | 713 |
| 2024-07-16 | 6.61 | $6.55 | 767 |
| 2024-07-15 | 6.62 | $6.60 | — |
| 2024-07-12 | 6.61 | $6.60 | 1530 |
| 2024-07-11 | 6.60 | $6.52 | 7329 |
| 2024-07-10 | 6.60 | $6.78 | 1206 |
| 2024-07-09 | 6.59 | $6.77 | 1038 |
| 2024-07-08 | 6.57 | $6.70 | 4258 |
| 2024-07-02 | 6.56 | $6.57 | 450 |
| 2024-06-27 | 6.56 | $6.57 | 134 |
| 2024-06-26 | 6.58 | $6.55 | 437 |
| 2024-06-25 | 6.60 | $6.60 | 1155 |
| 2024-06-24 | 6.60 | $6.55 | 984 |
| 2024-06-21 | 6.60 | $6.56 | 676 |
| 2024-06-20 | 6.61 | $6.87 | 3461 |
| 2024-06-18 | 6.60 | $6.51 | 2179 |
| 2024-06-17 | 6.60 | $6.51 | 449 |
| 2024-06-14 | 6.61 | $6.71 | 1697 |
| 2024-06-12 | 6.60 | $6.48 | 739 |
| 2024-06-11 | 6.62 | $6.51 | 145 |
| 2024-06-10 | 6.63 | $6.71 | 9517 |
| 2024-06-07 | 6.64 | $6.65 | 2387 |
| 2024-06-06 | 6.64 | $6.43 | 3631 |
| 2024-06-05 | 6.65 | $6.44 | 214 |
| 2024-06-04 | 6.66 | $6.51 | 546 |
| 2024-06-03 | 6.67 | $6.52 | 2253 |
| 2024-05-31 | 6.69 | $6.53 | 2210 |
| 2024-05-30 | 6.71 | $6.40 | 7762 |
| 2024-05-29 | 6.73 | $6.68 | 1663 |
| 2024-05-28 | 6.76 | $6.85 | 15130 |
| 2024-05-24 | 6.78 | $6.95 | 4059 |
| 2024-05-22 | 6.79 | $6.60 | 120 |
| 2024-05-20 | 6.82 | $6.60 | 617 |
| 2024-05-17 | 6.84 | $6.72 | 2374 |
| 2024-05-16 | 6.87 | $6.61 | 2956 |
| 2024-05-15 | 6.90 | $6.63 | 1481 |
| 2024-05-13 | 6.92 | $6.58 | 8926 |
| 2024-05-10 | 6.95 | $6.69 | 1560 |
| 2024-05-09 | 6.98 | $6.69 | 1023 |
| 2024-05-08 | 7.00 | $6.89 | 12829 |
| 2024-05-07 | 7.04 | $6.87 | 11324 |
| 2024-05-06 | 7.08 | $6.62 | 6011 |
| 2024-05-03 | 7.13 | $6.59 | 13061 |
| 2024-05-02 | 7.16 | $6.63 | 1646 |
| 2024-05-01 | 7.21 | $6.68 | 5421 |
| 2024-04-30 | 7.24 | $7.00 | 217 |
| 2024-04-23 | 7.26 | $6.89 | 987 |
| 2024-04-22 | 7.29 | $6.91 | 153 |
| 2024-04-12 | 7.32 | $7.28 | 160 |
| 2024-04-11 | 7.33 | $7.24 | 7347 |
| 2024-04-10 | 7.35 | $7.04 | 748 |
| 2024-04-09 | 7.37 | $7.23 | 2425 |
| 2024-04-08 | 7.39 | $7.06 | 3617 |
| 2024-04-05 | 7.41 | $7.25 | 3601 |
| 2024-04-04 | 7.43 | $7.15 | 310 |
| 2024-04-03 | 7.47 | $7.15 | 2622 |
| 2024-04-01 | 7.51 | $7.20 | 2574 |
| 2024-03-26 | 7.55 | $7.20 | 41 |
| 2024-03-25 | 7.59 | $7.20 | 2103 |
| 2024-03-22 | 7.59 | $7.68 | 1244 |
| 2024-03-18 | 7.56 | $7.60 | 1419 |
| 2024-03-15 | 7.54 | $7.53 | 264 |
| 2024-03-12 | 7.52 | $7.33 | 452 |
| 2024-03-11 | 7.53 | $7.49 | 9 |
| 2024-03-06 | 7.52 | $7.42 | 3576 |
| 2024-03-04 | 7.52 | $7.42 | 1683 |
| 2024-03-01 | 7.54 | $7.42 | 824 |
| 2024-02-29 | 7.55 | $7.50 | — |
| 2024-02-28 | 7.56 | $7.50 | 1940 |
| 2024-02-27 | 7.57 | $7.54 | — |
| 2024-02-26 | 7.57 | $7.54 | 589 |
| 2024-02-23 | 7.57 | $7.54 | 100 |
| 2024-02-22 | 7.58 | $7.54 | 107 |
| 2024-02-21 | 7.59 | $7.66 | 267 |
| 2024-02-20 | 7.60 | $7.95 | — |
| 2024-02-16 | 7.56 | $7.95 | — |
| 2024-02-15 | 7.52 | $7.95 | — |
| 2024-02-14 | 7.49 | $7.95 | 800 |
| 2024-02-13 | 7.44 | $7.37 | 1163 |
| 2024-02-12 | 7.41 | $6.99 | 262 |
| 2024-02-09 | 7.40 | $7.13 | 2351 |
| 2024-02-08 | 7.37 | $7.24 | 572 |
| 2024-02-07 | 7.34 | $7.41 | 828 |
| 2024-02-06 | 7.31 | $7.44 | — |
| 2024-02-05 | 7.28 | $7.44 | 1596 |
| 2024-02-02 | 7.23 | $7.70 | 708 |
| 2024-02-01 | 7.18 | $7.70 | 854 |
| 2024-01-31 | 7.11 | $7.70 | 214 |
| 2024-01-30 | 7.05 | $7.58 | 717 |
| 2024-01-29 | 6.99 | $7.58 | 556 |
| 2024-01-26 | 6.93 | $7.64 | 832 |
| 2024-01-25 | 6.86 | $7.75 | 619 |
| 2024-01-24 | 6.79 | $7.76 | 1633 |
| 2024-01-23 | 6.73 | $7.69 | 3087 |
| 2024-01-22 | 6.68 | $7.25 | 2117 |
| 2024-01-19 | 6.66 | $7.10 | 3657 |
| 2024-01-18 | 6.64 | $7.34 | 5238 |
| 2024-01-17 | 6.62 | $7.03 | 1728 |
| 2024-01-16 | 6.61 | $6.72 | — |
| 2024-01-12 | 6.59 | $6.72 | 5488 |
| 2024-01-11 | 6.57 | $6.66 | — |
| 2024-01-10 | 6.54 | $6.66 | 1954 |
| 2024-01-09 | 6.52 | $6.75 | — |
| 2024-01-08 | 6.49 | $6.75 | 1443 |
| 2024-01-05 | 6.47 | $6.61 | 616 |
| 2024-01-04 | 6.46 | $6.51 | 1920 |
| 2024-01-03 | 6.43 | $6.37 | 2162 |
| 2024-01-02 | 6.41 | $6.45 | — |
| 2023-12-29 | 6.40 | $6.45 | 4184 |
| 2023-12-28 | 6.37 | $6.32 | 7638 |
| 2023-12-27 | 6.35 | $6.21 | 3482 |
| 2023-12-26 | 6.34 | $6.45 | 1968 |
| 2023-12-22 | 6.33 | $6.59 | 411 |
| 2023-12-21 | 6.31 | $6.69 | 1425 |
| 2023-12-20 | 6.28 | $6.76 | 2112 |
| 2023-12-19 | 6.26 | $6.85 | 7618 |
| 2023-12-18 | 6.22 | $6.76 | 6168 |
| 2023-12-15 | 6.20 | $6.90 | 30115 |
| 2023-12-14 | 6.17 | $6.24 | 1578 |
| 2023-12-13 | 6.17 | $6.35 | 2712 |
| 2023-12-12 | 6.16 | $6.15 | 853 |
| 2023-12-11 | 6.17 | $6.31 | 504 |
| 2023-12-08 | 6.16 | $6.01 | 2780 |
| 2023-12-07 | 6.17 | $6.39 | 500 |
| 2023-12-06 | 6.15 | $6.39 | 2555 |
| 2023-12-05 | 6.14 | $5.95 | 1557 |
| 2023-12-04 | 6.15 | $5.95 | 5324 |
| 2023-12-01 | 6.16 | $6.25 | 552 |
| 2023-11-30 | 6.15 | $5.91 | 387 |
| 2023-11-29 | 6.16 | $5.89 | 9583 |
| 2023-11-28 | 6.19 | $6.10 | 2507 |
| 2023-11-27 | 6.19 | $6.10 | 4686 |
| 2023-11-24 | 6.21 | $6.25 | 321 |
| 2023-11-22 | 6.22 | $6.15 | 3209 |
| 2023-11-21 | 6.24 | $6.22 | 300 |
| 2023-11-20 | 6.26 | $6.22 | 3711 |
| 2023-11-17 | 6.29 | $6.25 | — |
| 2023-11-16 | 6.32 | $6.25 | — |
| 2023-11-15 | 6.33 | $6.25 | — |
| 2023-11-14 | 6.35 | $6.25 | 3090 |
| 2023-11-13 | 6.37 | $6.39 | 407 |
| 2023-11-10 | 6.37 | $6.09 | — |
| 2023-11-09 | 6.40 | $6.09 | — |
| 2023-11-08 | 6.42 | $6.09 | 1533 |
| 2023-11-07 | 6.45 | $6.15 | 591 |
| 2023-11-06 | 6.47 | $6.20 | 7246 |
| 2023-11-03 | 6.50 | $6.10 | 245 |
| 2023-11-02 | 6.53 | $6.03 | 3113 |
| 2023-11-01 | 6.56 | $6.11 | 331 |
| 2023-10-31 | 6.58 | $6.42 | 3034 |
| 2023-10-30 | 6.59 | $6.23 | 16788 |
| 2023-10-27 | 6.61 | $6.50 | 11300 |
| 2023-10-26 | 6.64 | $6.50 | 1079 |
| 2023-10-25 | 6.67 | $6.55 | — |
| 2023-10-24 | 6.69 | $6.55 | 409 |
| 2023-10-23 | 6.71 | $6.71 | 8143 |
| 2023-10-20 | 6.71 | $6.94 | 5813 |
| 2023-10-19 | 6.71 | $6.55 | 400 |
| 2023-10-18 | 6.72 | $6.55 | 1935 |
| 2023-10-17 | 6.71 | $6.63 | 4354 |
| 2023-10-16 | 6.71 | $6.51 | 907 |
| 2023-10-13 | 6.71 | $6.52 | 2784 |
| 2023-10-12 | 6.71 | $6.55 | 3417 |
| 2023-10-11 | 6.73 | $6.63 | 241 |
| 2023-10-10 | 6.74 | $6.63 | 583 |
| 2023-10-09 | 6.76 | $6.87 | 210 |
| 2023-10-06 | 6.77 | $6.64 | 1947 |
| 2023-10-05 | 6.80 | $6.56 | 3127 |
| 2023-10-04 | 6.82 | $6.55 | 300 |
| 2023-10-03 | 6.84 | $6.55 | 8456 |
| 2023-10-02 | 6.86 | $6.80 | 307 |
| 2023-09-29 | 6.87 | $7.00 | 505 |
| 2023-09-28 | 6.89 | $7.02 | 3688 |
| 2023-09-27 | 6.89 | $7.00 | — |
| 2023-09-26 | 6.90 | $7.00 | 631 |
| 2023-09-25 | 6.91 | $6.78 | — |
| 2023-09-22 | 6.92 | $6.78 | — |
| 2023-09-21 | 6.94 | $6.78 | 5747 |
| 2023-09-20 | 6.94 | $6.50 | 100 |
| 2023-09-19 | 6.98 | $6.50 | 1192 |
| 2023-09-18 | 7.01 | $6.50 | 300 |
| 2023-09-15 | 7.06 | $6.50 | 8026 |
| 2023-09-14 | 7.09 | $7.00 | 520 |
| 2023-09-13 | 7.10 | $6.89 | 2727 |
| 2023-09-12 | 7.12 | $6.92 | 326 |
| 2023-09-11 | 7.14 | $7.20 | 300 |
| 2023-09-08 | 7.13 | $7.20 | 101 |
| 2023-09-07 | 7.13 | $6.89 | — |
| 2023-09-06 | 7.14 | $6.89 | 1065 |
| 2023-09-05 | 7.15 | $7.05 | — |
| 2023-09-01 | 7.17 | $7.05 | 585 |
| 2023-08-31 | 7.18 | $7.25 | 784 |
| 2023-08-30 | 7.18 | $7.18 | 247 |
| 2023-08-29 | 7.17 | $7.15 | 209 |
| 2023-08-28 | 7.18 | $7.12 | — |
| 2023-08-25 | 7.18 | $7.12 | 299 |
| 2023-08-24 | 7.19 | $7.05 | 235 |
| 2023-08-23 | 7.20 | $6.80 | 8344 |
| 2023-08-22 | 7.23 | $7.25 | — |
| 2023-08-21 | 7.24 | $7.25 | 590 |
| 2023-08-18 | 7.26 | $7.36 | 1521 |
| 2023-08-17 | 7.26 | $7.15 | 270 |
| 2023-08-16 | 7.28 | $7.16 | 278 |
| 2023-08-15 | 7.29 | $7.30 | 206 |
| 2023-08-14 | 7.29 | $7.35 | 234 |
| 2023-08-11 | 7.29 | $7.08 | 1979 |
| 2023-08-10 | 7.30 | $7.13 | 734 |
| 2023-08-09 | 7.31 | $7.01 | 2020 |
| 2023-08-08 | 7.33 | $7.18 | 2022 |
| 2023-08-07 | 7.34 | $7.36 | 3242 |
| 2023-08-04 | 7.34 | $7.25 | 1937 |
| 2023-08-03 | 7.34 | $7.26 | 723 |
| 2023-08-02 | 7.33 | $7.09 | 2812 |
| 2023-08-01 | 7.36 | $7.34 | 304 |
| 2023-07-31 | 7.40 | $7.09 | 4155 |
| 2023-07-28 | 7.44 | $7.33 | 2044 |
| 2023-07-27 | 7.46 | $7.34 | 221 |
| 2023-07-26 | 7.49 | $7.36 | 4837 |
| 2023-07-25 | 7.52 | $7.45 | 385 |
| 2023-07-24 | 7.54 | $7.55 | 764 |
| 2023-07-21 | 7.56 | $7.39 | 1358 |
| 2023-07-20 | 7.59 | $7.54 | 804 |
| 2023-07-19 | 7.61 | $7.36 | 3516 |
| 2023-07-18 | 7.64 | $7.36 | 600 |
| 2023-07-17 | 7.67 | $7.35 | 509 |
| 2023-07-14 | 7.71 | $7.34 | 385 |
| 2023-07-13 | 7.74 | $7.33 | 242 |
| 2023-07-12 | 7.77 | $7.36 | 442 |
| 2023-07-11 | 7.79 | $7.36 | 287 |
| 2023-07-10 | 7.80 | $7.36 | 170 |
| 2023-07-07 | 7.81 | $7.29 | 365 |
| 2023-07-06 | 7.83 | $7.00 | 14617 |
| 2023-07-05 | 7.87 | $7.78 | 710 |
| 2023-07-03 | 7.87 | $7.99 | 159 |
| 2023-06-30 | 7.86 | $7.99 | 361 |
| 2023-06-29 | 7.85 | $7.79 | 686 |
| 2023-06-28 | 7.87 | $7.78 | 274 |
| 2023-06-27 | 7.89 | $7.96 | 367 |
| 2023-06-26 | 7.90 | $7.93 | — |
| 2023-06-23 | 7.88 | $7.93 | 313 |
| 2023-06-22 | 7.86 | $7.97 | 216 |
| 2023-06-21 | 7.84 | $7.97 | 333 |
| 2023-06-20 | 7.79 | $8.00 | 458 |
| 2023-06-16 | 7.75 | $7.97 | 1637 |
| 2023-06-15 | 7.69 | $8.00 | 710 |
| 2023-06-14 | 7.64 | $8.00 | 939 |
| 2023-06-13 | 7.56 | $7.92 | 633 |
| 2023-06-12 | 7.50 | $7.90 | 694 |
| 2023-06-09 | 7.43 | $7.55 | — |
| 2023-06-08 | 7.38 | $7.55 | 348 |
| 2023-06-07 | 7.34 | $7.55 | 583 |
| 2023-06-06 | 7.30 | $7.80 | — |
| 2023-06-05 | 7.26 | $7.80 | 226 |
| 2023-06-02 | 7.20 | $7.82 | — |
| 2023-06-01 | 7.14 | $7.82 | 724 |
| 2023-05-31 | 7.08 | $8.22 | — |
| 2023-05-30 | 7.01 | $8.22 | 477 |
| 2023-05-26 | 6.94 | $8.00 | 1236 |
| 2023-05-25 | 6.90 | $7.62 | 291 |
| 2023-05-24 | 6.87 | $7.50 | — |
| 2023-05-23 | 6.85 | $7.50 | 7227 |
| 2023-05-22 | 6.83 | $7.11 | 1364 |
| 2023-05-19 | 6.83 | $7.13 | 168 |
| 2023-05-18 | 6.83 | $6.87 | — |
| 2023-05-17 | 6.85 | $6.87 | 7489 |
| 2023-05-16 | 6.89 | $6.50 | 1721 |
| 2023-05-15 | 6.94 | $6.60 | 648 |
| 2023-05-12 | 6.99 | $6.55 | 469 |
| 2023-05-11 | 7.04 | $6.63 | 818 |
| 2023-05-10 | 7.09 | $6.70 | 2761 |
| 2023-05-09 | 7.14 | $6.74 | 186 |
| 2023-05-08 | 7.18 | $6.99 | 2169 |
| 2023-05-05 | 7.22 | $6.64 | 5197 |
| 2023-05-04 | 7.28 | $6.64 | 7174 |
| 2023-05-03 | 7.34 | $6.65 | 6840 |
| 2023-05-02 | 7.40 | $6.74 | 2198 |
| 2023-05-01 | 7.45 | $6.90 | 10786 |
| 2023-04-28 | 7.49 | $7.10 | 8245 |
| 2023-04-27 | 7.53 | $7.00 | 225 |
| 2023-04-26 | 7.58 | $7.10 | 4315 |
| 2023-04-25 | 7.63 | $7.07 | 13307 |
| 2023-04-24 | 7.67 | $7.18 | 2319 |
| 2023-04-21 | 7.71 | $7.18 | 7074 |
| 2023-04-20 | 7.76 | $7.27 | 1082 |
| 2023-04-19 | 7.80 | $7.55 | — |
| 2023-04-18 | 7.83 | $7.55 | 867 |
| 2023-04-17 | 7.84 | $7.64 | 9911 |
| 2023-04-14 | 7.87 | $7.60 | 433 |
| 2023-04-13 | 7.89 | $7.65 | 220 |
| 2023-04-12 | 7.88 | $7.60 | — |
| 2023-04-11 | 7.88 | $7.60 | 120 |
| 2023-04-10 | 7.89 | $7.79 | 2007 |
| 2023-04-06 | 7.93 | $7.80 | 4278 |
| 2023-04-05 | 7.97 | $7.80 | — |
| 2023-04-04 | 8.02 | $7.80 | — |
| 2023-04-03 | 8.07 | $7.80 | 4787 |
| 2023-03-31 | 8.12 | $7.77 | 1306 |
| 2023-03-30 | 8.17 | $7.90 | 2230 |
| 2023-03-29 | 8.22 | $8.04 | 870 |
| 2023-03-28 | 8.27 | $8.03 | 2737 |
| 2023-03-27 | 8.32 | $7.90 | — |
| 2023-03-24 | 8.38 | $7.90 | 2250 |
| 2023-03-23 | 8.43 | $8.25 | 6798 |
| 2023-03-22 | 8.47 | $7.99 | 2387 |
| 2023-03-21 | 8.53 | $8.14 | 6792 |
| 2023-03-20 | 8.57 | $7.90 | 3043 |
| 2023-03-17 | 8.62 | $8.08 | 4609 |
| 2023-03-16 | 8.67 | $7.97 | 3587 |
| 2023-03-15 | 8.72 | $7.52 | 5391 |
| 2023-03-14 | 8.79 | $7.66 | 6947 |
| 2023-03-13 | 8.86 | $7.75 | 2192 |
| 2023-03-10 | 8.93 | $8.53 | 6561 |
| 2023-03-09 | 8.95 | $8.69 | 6719 |
| 2023-03-08 | 8.97 | $8.84 | 2235 |
| 2023-03-07 | 8.98 | $8.74 | 845 |
| 2023-03-06 | 9.00 | $8.82 | 5211 |
| 2023-03-03 | 9.01 | $8.74 | 10782 |
| 2023-03-02 | 9.02 | $9.00 | 608 |
| 2023-03-01 | 9.02 | $9.00 | 7385 |
| 2023-02-28 | 9.02 | $8.95 | 2378 |
| 2023-02-27 | 9.02 | $9.04 | 187 |
| 2023-02-24 | 9.02 | $9.04 | 9156 |
| 2023-02-23 | 9.02 | $9.08 | 5841 |
| 2023-02-22 | 9.01 | $9.09 | 3625 |
| 2023-02-21 | 9.01 | $9.00 | 5626 |
| 2023-02-17 | 9.01 | $8.85 | 9197 |
| 2023-02-16 | 9.01 | $9.00 | 2092 |
| 2023-02-15 | 9.00 | $8.98 | 5195 |
| 2023-02-14 | 8.97 | $9.04 | 441 |
| 2023-02-13 | 8.93 | $9.05 | 417 |
| 2023-02-10 | 8.90 | $9.05 | 1630 |
| 2023-02-09 | 8.86 | $9.09 | 801 |
| 2023-02-08 | 8.81 | $9.09 | 1159 |
| 2023-02-07 | 8.77 | $9.03 | 2808 |
| 2023-02-06 | 8.71 | $9.11 | 15244 |
| 2023-02-03 | 8.67 | $8.91 | 2100 |
| 2023-02-02 | 8.65 | $9.00 | 5049 |
| 2023-02-01 | 8.62 | $9.02 | 10775 |
| 2023-01-31 | 8.57 | $8.98 | 4744 |
| 2023-01-30 | 8.52 | $8.88 | 2687 |
| 2023-01-27 | 8.46 | $9.03 | 742 |
| 2023-01-26 | 8.38 | $9.03 | 710 |
| 2023-01-25 | 8.30 | $9.03 | 729 |
| 2023-01-24 | 8.24 | $8.97 | 1024 |
| 2023-01-23 | 8.19 | $8.96 | 15744 |
| 2023-01-20 | 8.14 | $8.86 | 3701 |
| 2023-01-19 | 8.10 | $8.83 | 32013 |
| 2023-01-18 | 8.07 | $8.36 | 17 |
| 2023-01-17 | 8.07 | $8.36 | 1313 |
| 2023-01-13 | 8.07 | $8.39 | 280 |
| 2023-01-12 | 8.08 | $8.22 | 9 |
| 2023-01-11 | 8.09 | $8.22 | 122 |
| 2023-01-10 | 8.10 | $8.22 | 2032 |
| 2023-01-09 | 8.12 | $7.90 | 248 |
| 2023-01-06 | 8.15 | $8.33 | 5 |
| 2023-01-05 | 8.16 | $8.33 | 7135 |
| 2023-01-04 | 8.17 | $8.39 | 4565 |
| 2023-01-03 | 8.18 | $8.09 | 1734 |
| 2022-12-30 | 8.21 | $8.09 | 18893 |
| 2022-12-29 | 8.24 | $7.51 | 9604 |
| 2022-12-28 | 8.29 | $7.50 | 30924 |
| 2022-12-27 | 8.35 | $7.40 | 60555 |
| 2022-12-23 | 8.42 | $7.85 | 28730 |
| 2022-12-22 | 8.46 | $7.93 | 17655 |
| 2022-12-21 | 8.50 | $8.06 | 9688 |
| 2022-12-20 | 8.54 | $8.12 | 1921 |
| 2022-12-19 | 8.57 | $8.21 | 6799 |
| 2022-12-16 | 8.60 | $8.31 | 9935 |
| 2022-12-15 | 8.62 | $8.40 | 6595 |
| 2022-12-14 | 8.64 | $8.45 | 472 |
| 2022-12-13 | 8.66 | $8.44 | 766 |
| 2022-12-12 | 8.67 | $8.48 | 11756 |
| 2022-12-09 | 8.69 | $8.58 | 566 |
| 2022-12-08 | 8.69 | $8.56 | 1330 |
| 2022-12-07 | 8.69 | $8.55 | 573 |
| 2022-12-06 | 8.70 | $8.55 | 12493 |
| 2022-12-05 | 8.72 | $8.60 | 3156 |
| 2022-12-02 | 8.73 | $8.63 | 1910 |
| 2022-12-01 | 8.75 | $8.62 | 5643 |
| 2022-11-30 | 8.76 | $8.64 | 4 |
| 2022-11-29 | 8.77 | $8.64 | 4185 |
| 2022-11-28 | 8.78 | $8.70 | 3992 |
| 2022-11-25 | 8.79 | $8.74 | 6232 |
| 2022-11-23 | 8.80 | $8.76 | 5586 |
| 2022-11-22 | 8.81 | $8.74 | 6014 |
| 2022-11-21 | 8.82 | $8.80 | 3029 |
| 2022-11-18 | 8.82 | $8.79 | 7190 |
| 2022-11-17 | 8.82 | $8.79 | 9092 |
| 2022-11-16 | 8.82 | $8.84 | 17700 |
| 2022-11-15 | 8.81 | $8.69 | 5969 |
| 2022-11-14 | 8.82 | $8.75 | 11682 |
| 2022-11-11 | 8.82 | $8.80 | 16305 |
| 2022-11-10 | 8.82 | $8.61 | 5209 |
| 2022-11-09 | 8.83 | $8.58 | 15448 |
| 2022-11-08 | 8.84 | $8.81 | 2291 |
| 2022-11-07 | 8.84 | $8.87 | 113 |
| 2022-11-04 | 8.82 | $8.87 | 41 |
| 2022-11-03 | 8.81 | $8.87 | 3338 |
| 2022-11-02 | 8.81 | $8.93 | 2953 |
| 2022-11-01 | 8.80 | $8.87 | 9870 |
| 2022-10-31 | 8.80 | $8.83 | 247 |
| 2022-10-28 | 8.79 | $8.87 | 145 |
| 2022-10-27 | 8.79 | $8.87 | 451 |
| 2022-10-26 | 8.78 | $8.92 | 2682 |
| 2022-10-25 | 8.77 | $8.93 | 1540 |
| 2022-10-24 | 8.77 | $8.84 | 394 |
| 2022-10-21 | 8.77 | $8.79 | 392 |
| 2022-10-20 | 8.78 | $8.79 | 2434 |
| 2022-10-19 | 8.78 | $8.79 | 6352 |
| 2022-10-18 | 8.79 | $8.80 | 4270 |
| 2022-10-17 | 8.80 | $8.80 | 6921 |
| 2022-10-14 | 8.81 | $8.79 | 7274 |
| 2022-10-13 | 8.82 | $8.79 | 2848 |
| 2022-10-12 | 8.83 | $8.74 | 813 |
| 2022-10-11 | 8.84 | $8.75 | 1911 |
| 2022-10-10 | 8.85 | $8.62 | 268 |
| 2022-10-07 | 8.87 | $8.62 | 2250 |
| 2022-10-06 | 8.89 | $8.76 | 8976 |
| 2022-10-05 | 8.91 | $8.80 | 8244 |
| 2022-10-04 | 8.92 | $8.80 | 1652 |
| 2022-10-03 | 8.93 | $8.76 | 49 |
| 2022-09-30 | 8.95 | $8.76 | 3477 |
| 2022-09-29 | 8.96 | $8.76 | 1713 |
| 2022-09-28 | 8.97 | $8.77 | 710 |
| 2022-09-27 | 8.98 | $8.80 | 26559 |
| 2022-09-26 | 9.00 | $8.94 | 2154 |
| 2022-09-23 | 9.00 | $8.92 | 2 |
| 2022-09-22 | 9.01 | $8.92 | 567 |
| 2022-09-21 | 9.01 | $8.95 | 1852 |
| 2022-09-20 | 9.02 | $8.98 | 585 |
| 2022-09-19 | 9.03 | $9.00 | 1170 |
| 2022-09-16 | 9.02 | $8.99 | 6511 |
| 2022-09-15 | 9.02 | $8.95 | 81 |
| 2022-09-14 | 9.02 | $8.95 | 2162 |
| 2022-09-13 | 9.02 | $8.98 | 5165 |
| 2022-09-12 | 9.02 | $9.00 | 322 |
| 2022-09-09 | 9.02 | $9.09 | 3125 |
| 2022-09-08 | 9.02 | $9.06 | 1035 |
| 2022-09-07 | 9.01 | $9.04 | 545 |
| 2022-09-06 | 9.01 | $8.98 | 150 |
| 2022-09-02 | 9.02 | $9.07 | 2792 |
| 2022-09-01 | 9.02 | $9.00 | 5742 |
| 2022-08-31 | 9.03 | $9.00 | 2374 |
| 2022-08-30 | 9.03 | $9.06 | 15 |
| 2022-08-29 | 9.04 | $9.06 | 3952 |
| 2022-08-26 | 9.04 | $9.03 | 1787 |
| 2022-08-25 | 9.05 | $9.01 | 115 |
| 2022-08-24 | 9.05 | $9.01 | 2246 |
| 2022-08-23 | 9.05 | $9.08 | 7178 |
| 2022-08-22 | 9.05 | $9.15 | 7421 |
| 2022-08-19 | 9.05 | $8.94 | 74 |
| 2022-08-18 | 9.06 | $8.94 | 112 |
| 2022-08-17 | 9.07 | $8.94 | 1064 |
| 2022-08-16 | 9.08 | $8.94 | 9456 |
| 2022-08-15 | 9.09 | $8.98 | 7665 |
| 2022-08-12 | 9.09 | $9.04 | 707 |
| 2022-08-11 | 9.10 | $8.98 | 7642 |
| 2022-08-10 | 9.11 | $9.03 | 1899 |
| 2022-08-09 | 9.11 | $9.01 | 3221 |
| 2022-08-08 | 9.12 | $9.18 | 2967 |
| 2022-08-05 | 9.12 | $9.09 | 1075 |
| 2022-08-04 | 9.12 | $9.04 | 16705 |
| 2022-08-03 | 9.13 | $9.10 | 2519 |
| 2022-08-02 | 9.13 | $9.18 | 141 |
| 2022-08-01 | 9.13 | $9.18 | 117 |
| 2022-07-29 | 9.13 | $9.13 | 22690 |
| 2022-07-28 | 9.13 | $9.13 | 10729 |
| 2022-07-27 | 9.14 | $9.00 | 4776 |
| 2022-07-26 | 9.15 | $9.07 | 4691 |
| 2022-07-25 | 9.17 | $9.10 | 12946 |
| 2022-07-22 | 9.19 | $9.11 | 843 |
| 2022-07-21 | 9.19 | $9.09 | 2707 |
| 2022-07-20 | 9.20 | $9.14 | 229 |
| 2022-07-19 | 9.22 | $9.14 | 166 |
| 2022-07-18 | 9.23 | $9.14 | 4033 |
| 2022-07-15 | 9.24 | $9.10 | 2507 |
| 2022-07-14 | 9.25 | $9.15 | 38 |
| 2022-07-13 | 9.26 | $9.15 | 27 |
| 2022-07-12 | 9.27 | $9.15 | 2496 |
| 2022-07-11 | 9.28 | $9.18 | 311 |
| 2022-07-08 | 9.29 | $9.12 | 4513 |
| 2022-07-07 | 9.31 | $9.15 | 54 |
| 2022-07-06 | 9.32 | $9.15 | 1290 |
| 2022-07-05 | 9.33 | $9.20 | 2124 |
| 2022-07-01 | 9.34 | $9.21 | 252 |
| 2022-06-30 | 9.34 | $9.21 | 15943 |
| 2022-06-29 | 9.35 | $9.21 | 1491 |
| 2022-06-28 | 9.36 | $9.20 | 4403 |
| 2022-06-27 | 9.38 | $9.45 | 82 |
| 2022-06-24 | 9.37 | $9.45 | 2204 |
| 2022-06-23 | 9.37 | $9.23 | 321 |
| 2022-06-22 | 9.36 | $9.30 | 8149 |
| 2022-06-21 | 9.36 | $9.44 | 545 |
| 2022-06-17 | 9.35 | $9.47 | 840 |
| 2022-06-16 | 9.34 | $9.23 | 3978 |
| 2022-06-15 | 9.36 | $9.30 | 211 |
| 2022-06-14 | 9.37 | $9.30 | 482 |
| 2022-06-13 | 9.38 | $9.36 | 1780 |
| 2022-06-10 | 9.38 | $9.37 | 2442 |
| 2022-06-09 | 9.39 | $9.46 | 283 |
| 2022-06-08 | 9.38 | $9.46 | 266 |
| 2022-06-07 | 9.36 | $9.39 | 725 |
| 2022-06-06 | 9.36 | $9.29 | 2037 |
| 2022-06-03 | 9.38 | $9.40 | 1061 |
| 2022-06-02 | 9.39 | $9.34 | 15514 |
| 2022-06-01 | 9.41 | $9.40 | 3765 |
| 2022-05-31 | 9.41 | $9.43 | 999 |
| 2022-05-27 | 9.42 | $9.46 | 4330 |
| 2022-05-26 | 9.42 | $9.40 | 2013 |
| 2022-05-25 | 9.43 | $9.28 | 5817 |
| 2022-05-24 | 9.44 | $9.10 | 5185 |
| 2022-05-23 | 9.47 | $9.24 | 3777 |
| 2022-05-20 | 9.48 | $9.26 | 4162 |
| 2022-05-19 | 9.51 | $9.35 | 4296 |
| 2022-05-18 | 9.53 | $9.52 | 3613 |
| 2022-05-17 | 9.55 | $9.58 | 12132 |
| 2022-05-16 | 9.56 | $9.44 | 5628 |
| 2022-05-13 | 9.58 | $9.45 | 3808 |
| 2022-05-12 | 9.60 | $9.48 | 23966 |
| 2022-05-11 | 9.62 | $9.39 | 27822 |
| 2022-05-10 | 9.64 | $9.03 | 9153 |
| 2022-05-09 | 9.69 | $9.37 | 24608 |
| 2022-05-06 | 9.72 | $9.62 | 12501 |
| 2022-05-05 | 9.74 | $9.74 | 14850 |
| 2022-05-04 | 9.75 | $9.60 | 9072 |
| 2022-05-03 | 9.77 | $9.55 | 13752 |
| 2022-05-02 | 9.79 | $9.56 | 17519 |
| 2022-04-29 | 9.82 | $9.52 | 2812 |
| 2022-04-28 | 9.84 | $9.53 | 5966 |
| 2022-04-27 | 9.88 | $9.56 | 12770 |
| 2022-04-26 | 9.90 | $9.57 | 11504 |
| 2022-04-25 | 9.92 | $9.55 | 16231 |
| 2022-04-22 | 9.94 | $9.73 | 4529 |
| 2022-04-21 | 9.95 | $9.86 | 361 |
| 2022-04-20 | 9.96 | $9.86 | 1660 |
| 2022-04-19 | 9.96 | $9.80 | 17321 |
| 2022-04-18 | 9.97 | $9.80 | 3869 |
| 2022-04-14 | 9.97 | $9.84 | 4986 |
| 2022-04-13 | 10.00 | $9.86 | 18264 |
| 2022-04-12 | 10.02 | $9.94 | 15522 |
| 2022-04-11 | 10.05 | $9.94 | 6578 |
| 2022-04-08 | 10.07 | $10.00 | 937 |
| 2022-04-07 | 10.11 | $10.00 | 459 |
| 2022-04-06 | 10.14 | $10.00 | 1030 |
| 2022-04-05 | 10.17 | $9.96 | 6300 |
| 2022-04-04 | 10.21 | $10.01 | 1491 |
| 2022-04-01 | 10.24 | $10.01 | 2966 |
| 2022-03-31 | 10.27 | $10.07 | 6566 |
| 2022-03-30 | 10.30 | $10.14 | 1629 |
| 2022-03-29 | 10.32 | $10.11 | 29225 |
| 2022-03-28 | 10.35 | $9.93 | 10232 |
| 2022-03-25 | 10.38 | $9.94 | 6939 |
| 2022-03-24 | 10.42 | $9.99 | 9178 |
| 2022-03-23 | 10.45 | $9.93 | 10578 |
| 2022-03-22 | 10.48 | $9.95 | 10369 |
| 2022-03-21 | 10.52 | $9.95 | 37449 |
| 2022-03-18 | 10.55 | $9.85 | 138424 |
| 2022-03-17 | 10.59 | $10.35 | 13675 |
| 2022-03-16 | 10.60 | $10.34 | 16200 |
| 2022-03-15 | 10.61 | $10.46 | 4066 |
| 2022-03-14 | 10.61 | $10.50 | 13021 |
| 2022-03-11 | 10.61 | $10.64 | 8037 |
| 2022-03-10 | 10.61 | $10.63 | 15304 |
| 2022-03-09 | 10.61 | $10.69 | 15092 |
| 2022-03-08 | 10.60 | $10.65 | 12400 |
| 2022-03-07 | 10.58 | $10.61 | 35745 |
| 2022-03-04 | 10.58 | $10.65 | 16177 |
| 2022-03-03 | 10.57 | $10.65 | 6613 |
| 2022-03-02 | 10.55 | $10.63 | 3127 |
| 2022-03-01 | 10.54 | $10.65 | 11349 |
| 2022-02-28 | 10.53 | $10.62 | 9488 |
| 2022-02-25 | 10.52 | $10.63 | 10285 |
| 2022-02-24 | 10.51 | $10.64 | 8234 |
| 2022-02-23 | 10.49 | $10.56 | 1482 |
| 2022-02-22 | 10.49 | $10.64 | 6008 |
| 2022-02-18 | 10.47 | $10.64 | 16536 |
| 2022-02-17 | 10.46 | $10.57 | 13129 |
| 2022-02-16 | 10.46 | $10.55 | 8817 |
| 2022-02-15 | 10.47 | $10.60 | 51873 |
| 2022-02-14 | 10.48 | $10.40 | 7622 |
| 2022-02-11 | 10.48 | $10.63 | 7379 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
14.19
2025-11-03
Close Price
$14.25
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.14
Average
8.54
Maximum
14.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 14.19 | $14.25 | — |
| 2025-10-31 | 14.18 | $14.25 | 12400 |
| 2025-10-30 | 14.18 | $14.25 | 37343 |
| 2025-10-29 | 14.17 | $14.23 | 21504 |
| 2025-10-28 | 14.16 | $14.24 | 51846 |
| 2025-10-27 | 14.15 | $14.23 | 14317 |
| 2025-10-24 | 14.15 | $14.23 | 42900 |
| 2025-10-23 | 14.14 | $14.22 | 50545 |
| 2025-10-22 | 14.13 | $14.22 | 57200 |
| 2025-10-21 | 14.12 | $14.14 | 419 |
| 2025-10-20 | 14.12 | $14.14 | 2549 |
| 2025-10-17 | 14.12 | $14.13 | 3 |
| 2025-10-16 | 14.11 | $14.13 | 6400 |
| 2025-10-15 | 14.11 | $14.10 | 3 |
| 2025-10-14 | 14.11 | $14.10 | 10000 |
| 2025-10-13 | 14.11 | $14.11 | 1500 |
| 2025-10-10 | 14.11 | $14.12 | 10200 |
| 2025-10-09 | 14.11 | $14.12 | 3 |
| 2025-10-08 | 14.11 | $14.12 | 2 |
| 2025-10-07 | 14.11 | $14.12 | 708 |
| 2025-10-06 | 14.11 | $14.14 | 15400 |
| 2025-10-03 | 14.11 | $14.13 | 500 |
| 2025-10-02 | 14.11 | $14.12 | 117 |
| 2025-10-01 | 14.11 | $14.11 | 1707 |
| 2025-09-30 | 14.11 | $14.19 | 27 |
| 2025-09-29 | 14.10 | $14.19 | 342 |
| 2025-09-26 | 14.09 | $14.22 | 1000 |
| 2025-09-25 | 14.07 | $14.15 | 225 |
| 2025-09-24 | 14.06 | $14.03 | 8790 |
| 2025-09-23 | 14.07 | $14.03 | 8800 |
| 2025-09-22 | 14.07 | $14.02 | 12225 |
| 2025-09-19 | 14.08 | $14.21 | 5628 |
| 2025-09-18 | 14.06 | $14.03 | 5905 |
| 2025-09-17 | 14.07 | $14.05 | 13212 |
| 2025-09-16 | 14.07 | $14.22 | 10900 |
| 2025-09-15 | 14.05 | $14.12 | 1534 |
| 2025-09-12 | 14.05 | $14.16 | 334 |
| 2025-09-11 | 14.03 | $14.04 | 1300 |
| 2025-09-10 | 14.03 | $14.19 | 1340 |
| 2025-09-09 | 14.02 | $14.19 | 1500 |
| 2025-09-08 | 14.00 | $14.10 | 1022 |
| 2025-09-05 | 13.99 | $14.18 | 10 |
| 2025-09-04 | 13.97 | $14.18 | 2436 |
| 2025-09-03 | 13.94 | $14.24 | 20700 |
| 2025-09-02 | 13.91 | $13.97 | 1400 |
| 2025-08-29 | 13.91 | $13.96 | 2417 |
| 2025-08-28 | 13.90 | $13.97 | 700 |
| 2025-08-27 | 13.89 | $13.94 | 2800 |
| 2025-08-26 | 13.89 | $13.95 | 12640 |
| 2025-08-25 | 13.88 | $13.92 | 661 |
| 2025-08-22 | 13.88 | $13.92 | 713 |
| 2025-08-21 | 13.87 | $13.90 | 600 |
| 2025-08-20 | 13.87 | $13.90 | 1265 |
| 2025-08-19 | 13.87 | $13.90 | 1300 |
| 2025-08-18 | 13.86 | $13.90 | 317 |
| 2025-08-15 | 13.86 | $13.90 | 4100 |
| 2025-08-14 | 13.86 | $13.88 | 417 |
| 2025-08-13 | 13.85 | $13.93 | 600 |
| 2025-08-12 | 13.85 | $13.89 | 374 |
| 2025-08-11 | 13.84 | $13.89 | 400 |
| 2025-08-08 | 13.84 | $13.88 | 371 |
| 2025-08-07 | 13.83 | $13.88 | 403 |
| 2025-08-06 | 13.83 | $13.89 | 500 |
| 2025-08-05 | 13.82 | $13.88 | 232 |
| 2025-08-04 | 13.81 | $13.85 | 400 |
| 2025-08-01 | 13.81 | $13.88 | 1205 |
| 2025-07-31 | 13.80 | $13.97 | 1822 |
| 2025-07-30 | 13.78 | $13.93 | 1919 |
| 2025-07-29 | 13.77 | $13.90 | 7500 |
| 2025-07-28 | 13.75 | $13.90 | 402 |
| 2025-07-25 | 13.74 | $13.80 | 300 |
| 2025-07-24 | 13.73 | $13.82 | 539 |
| 2025-07-23 | 13.72 | $13.85 | 54 |
| 2025-07-22 | 13.71 | $13.85 | 1000 |
| 2025-07-21 | 13.69 | $13.86 | 4112 |
| 2025-07-18 | 13.68 | $13.88 | 204 |
| 2025-07-17 | 13.66 | $13.85 | 1012 |
| 2025-07-16 | 13.64 | $13.84 | 700 |
| 2025-07-15 | 13.61 | $13.85 | 12642 |
| 2025-07-14 | 13.59 | $13.80 | 569 |
| 2025-07-11 | 13.57 | $13.80 | 600 |
| 2025-07-10 | 13.54 | $13.80 | 168 |
| 2025-07-09 | 13.51 | $13.80 | 2000 |
| 2025-07-08 | 13.48 | $13.79 | 11400 |
| 2025-07-07 | 13.45 | $13.78 | 5900 |
| 2025-07-03 | 13.42 | $13.75 | 500 |
| 2025-07-02 | 13.38 | $13.76 | 604 |
| 2025-07-01 | 13.34 | $13.75 | 4500 |
| 2025-06-30 | 13.30 | $13.72 | 28600 |
| 2025-06-27 | 13.26 | $13.72 | 5239 |
| 2025-06-26 | 13.21 | $13.70 | 2800 |
| 2025-06-25 | 13.16 | $13.70 | 1100 |
| 2025-06-24 | 13.10 | $13.70 | 2939 |
| 2025-06-23 | 13.04 | $13.70 | 847 |
| 2025-06-20 | 12.97 | $13.70 | 7900 |
| 2025-06-18 | 12.89 | $13.70 | 8200 |
| 2025-06-17 | 12.80 | $13.69 | 2400 |
| 2025-06-16 | 12.71 | $13.68 | 1428 |
| 2025-06-13 | 12.61 | $13.65 | 3113 |
| 2025-06-12 | 12.50 | $13.65 | 3814 |
| 2025-06-11 | 12.38 | $13.67 | 1300 |
| 2025-06-10 | 12.24 | $13.70 | 21706 |
| 2025-06-09 | 12.09 | $13.68 | 7615 |
| 2025-06-06 | 11.92 | $13.67 | 31800 |
| 2025-06-05 | 11.73 | $13.65 | 12747 |
| 2025-06-04 | 11.53 | $13.65 | 49947 |
| 2025-06-03 | 11.31 | $13.65 | 5600 |
| 2025-06-02 | 11.06 | $13.66 | 16800 |
| 2025-05-30 | 10.79 | $13.61 | 6143 |
| 2025-05-29 | 10.49 | $13.63 | 7231 |
| 2025-05-28 | 10.16 | $13.61 | 46800 |
| 2025-05-27 | 9.80 | $13.57 | 24420 |
| 2025-05-23 | 9.40 | $13.64 | 21800 |
| 2025-05-22 | 8.96 | $13.61 | 94104 |
| 2025-05-21 | 8.47 | $13.68 | 255766 |
| 2025-05-20 | 7.92 | $8.19 | 36000 |
| 2025-05-19 | 7.89 | $8.04 | 2000 |
| 2025-05-16 | 7.87 | $7.81 | 2000 |
| 2025-05-15 | 7.88 | $7.80 | 2700 |
| 2025-05-14 | 7.89 | $7.91 | 1232 |
| 2025-05-13 | 7.88 | $7.94 | 1920 |
| 2025-05-12 | 7.88 | $7.95 | 1800 |
| 2025-05-09 | 7.87 | $7.85 | 117 |
| 2025-05-08 | 7.87 | $7.85 | 1235 |
| 2025-05-07 | 7.88 | $7.88 | — |
| 2025-05-06 | 7.87 | $7.88 | 800 |
| 2025-05-05 | 7.87 | $7.86 | — |
| 2025-05-02 | 7.88 | $7.86 | 3007 |
| 2025-05-01 | 7.88 | $8.05 | 2900 |
| 2025-04-30 | 7.86 | $7.88 | 1800 |
| 2025-04-29 | 7.86 | $8.00 | 224 |
| 2025-04-28 | 7.84 | $8.09 | 211 |
| 2025-04-25 | 7.82 | $8.10 | 335 |
| 2025-04-24 | 7.79 | $8.05 | 3926 |
| 2025-04-23 | 7.76 | $7.85 | 1834 |
| 2025-04-22 | 7.75 | $7.80 | 900 |
| 2025-04-21 | 7.74 | $7.94 | — |
| 2025-04-17 | 7.72 | $7.94 | 210 |
| 2025-04-16 | 7.70 | $7.98 | 2900 |
| 2025-04-15 | 7.67 | $7.75 | 1918 |
| 2025-04-14 | 7.66 | $7.74 | 1700 |
| 2025-04-11 | 7.65 | $7.65 | — |
| 2025-04-10 | 7.65 | $7.65 | 726 |
| 2025-04-09 | 7.65 | $7.62 | 5046 |
| 2025-04-08 | 7.66 | $7.40 | 603 |
| 2025-04-07 | 7.68 | $7.40 | 1600 |
| 2025-04-04 | 7.71 | $7.48 | 2401 |
| 2025-04-03 | 7.74 | $7.55 | 5200 |
| 2025-04-02 | 7.76 | $7.69 | 607 |
| 2025-04-01 | 7.77 | $7.93 | 232 |
| 2025-03-31 | 7.75 | $7.63 | 963 |
| 2025-03-28 | 7.76 | $7.94 | 600 |
| 2025-03-27 | 7.74 | $7.95 | — |
| 2025-03-26 | 7.72 | $7.95 | — |
| 2025-03-25 | 7.70 | $7.95 | 600 |
| 2025-03-24 | 7.67 | $7.71 | 710 |
| 2025-03-21 | 7.67 | $7.96 | 3942 |
| 2025-03-20 | 7.64 | $7.58 | 2801 |
| 2025-03-19 | 7.64 | $7.60 | 1500 |
| 2025-03-18 | 7.65 | $7.60 | 2436 |
| 2025-03-17 | 7.65 | $7.78 | 300 |
| 2025-03-14 | 7.64 | $7.81 | 200 |
| 2025-03-13 | 7.62 | $7.63 | 1700 |
| 2025-03-12 | 7.62 | $7.55 | 310 |
| 2025-03-11 | 7.62 | $7.56 | 1617 |
| 2025-03-10 | 7.63 | $7.42 | 2800 |
| 2025-03-07 | 7.65 | $7.65 | 42556 |
| 2025-03-06 | 7.65 | $7.96 | 346 |
| 2025-03-05 | 7.62 | $7.57 | 500 |
| 2025-03-04 | 7.63 | $7.54 | — |
| 2025-03-03 | 7.64 | $7.54 | 1800 |
| 2025-02-28 | 7.65 | $7.74 | 9000 |
| 2025-02-27 | 7.64 | $7.59 | 14900 |
| 2025-02-26 | 7.64 | $7.75 | 932 |
| 2025-02-25 | 7.63 | $7.83 | 3500 |
| 2025-02-24 | 7.61 | $7.66 | 1000 |
| 2025-02-21 | 7.60 | $7.50 | 19214 |
| 2025-02-20 | 7.61 | $7.65 | 24649 |
| 2025-02-19 | 7.61 | $7.95 | 6700 |
| 2025-02-18 | 7.57 | $7.40 | 6336 |
| 2025-02-14 | 7.59 | $7.53 | 6600 |
| 2025-02-13 | 7.60 | $7.65 | 2621 |
| 2025-02-12 | 7.59 | $7.85 | 2517 |
| 2025-02-11 | 7.57 | $7.75 | 3900 |
| 2025-02-10 | 7.55 | $7.82 | 12022 |
| 2025-02-07 | 7.52 | $7.96 | 2241 |
| 2025-02-06 | 7.47 | $7.83 | 2800 |
| 2025-02-05 | 7.43 | $7.81 | 3025 |
| 2025-02-04 | 7.39 | $7.84 | 772 |
| 2025-02-03 | 7.35 | $7.70 | 1431 |
| 2025-01-31 | 7.31 | $7.70 | 2331 |
| 2025-01-30 | 7.27 | $7.75 | 1000 |
| 2025-01-29 | 7.22 | $7.63 | 3009 |
| 2025-01-28 | 7.17 | $7.96 | 5049 |
| 2025-01-27 | 7.09 | $7.75 | 4147 |
| 2025-01-24 | 7.02 | $7.69 | 2000 |
| 2025-01-23 | 6.95 | $7.54 | 4700 |
| 2025-01-22 | 6.89 | $7.50 | 4229 |
| 2025-01-21 | 6.82 | $7.02 | 15700 |
| 2025-01-17 | 6.80 | $6.94 | 3327 |
| 2025-01-16 | 6.79 | $6.87 | 2300 |
| 2025-01-15 | 6.78 | $6.84 | 3867 |
| 2025-01-14 | 6.77 | $6.81 | — |
| 2025-01-13 | 6.77 | $6.81 | 200 |
| 2025-01-10 | 6.77 | $6.80 | 8741 |
| 2025-01-08 | 6.76 | $6.86 | 2508 |
| 2025-01-07 | 6.75 | $6.81 | 3602 |
| 2025-01-06 | 6.75 | $6.81 | 701 |
| 2025-01-03 | 6.74 | $6.80 | 715 |
| 2025-01-02 | 6.73 | $6.78 | 1100 |
| 2024-12-31 | 6.73 | $6.76 | 7609 |
| 2024-12-30 | 6.73 | $6.75 | 24500 |
| 2024-12-27 | 6.72 | $6.79 | 5815 |
| 2024-12-26 | 6.72 | $6.73 | 20837 |
| 2024-12-24 | 6.72 | $6.73 | 1200 |
| 2024-12-23 | 6.71 | $6.72 | 500 |
| 2024-12-20 | 6.71 | $6.75 | 4104 |
| 2024-12-19 | 6.71 | $6.76 | 15900 |
| 2024-12-18 | 6.70 | $6.70 | 5000 |
| 2024-12-17 | 6.71 | $6.77 | 3000 |
| 2024-12-16 | 6.70 | $6.79 | 1900 |
| 2024-12-13 | 6.69 | $6.73 | 1600 |
| 2024-12-12 | 6.68 | $6.73 | 2316 |
| 2024-12-11 | 6.68 | $6.60 | 26545 |
| 2024-12-10 | 6.69 | $6.70 | 10600 |
| 2024-12-09 | 6.69 | $6.62 | 8600 |
| 2024-12-06 | 6.69 | $6.45 | 36947 |
| 2024-12-05 | 6.72 | $6.68 | 3900 |
| 2024-12-04 | 6.72 | $6.68 | 3704 |
| 2024-12-03 | 6.73 | $6.74 | 11494 |
| 2024-12-02 | 6.73 | $6.73 | 4200 |
| 2024-11-29 | 6.73 | $6.68 | 10316 |
| 2024-11-27 | 6.73 | $6.68 | 6726 |
| 2024-11-26 | 6.74 | $6.70 | 939 |
| 2024-11-25 | 6.74 | $6.64 | 15900 |
| 2024-11-22 | 6.75 | $6.80 | 3514 |
| 2024-11-21 | 6.75 | $6.72 | 8500 |
| 2024-11-20 | 6.75 | $6.64 | 4400 |
| 2024-11-19 | 6.76 | $6.66 | 4707 |
| 2024-11-18 | 6.77 | $6.78 | 5045 |
| 2024-11-15 | 6.77 | $6.78 | 2621 |
| 2024-11-14 | 6.77 | $6.77 | 1709 |
| 2024-11-13 | 6.77 | $6.79 | 2358 |
| 2024-11-12 | 6.77 | $6.73 | 4200 |
| 2024-11-11 | 6.77 | $6.73 | 7633 |
| 2024-11-08 | 6.78 | $6.69 | 1200 |
| 2024-11-07 | 6.79 | $6.71 | 5332 |
| 2024-11-06 | 6.79 | $6.71 | 11400 |
| 2024-11-05 | 6.80 | $6.82 | 8558 |
| 2024-11-04 | 6.80 | $6.83 | 9100 |
| 2024-11-01 | 6.80 | $6.75 | 3600 |
| 2024-10-31 | 6.80 | $6.92 | 7143 |
| 2024-10-30 | 6.79 | $6.90 | 700 |
| 2024-10-29 | 6.78 | $6.88 | 3400 |
| 2024-10-28 | 6.77 | $6.89 | 7013 |
| 2024-10-25 | 6.76 | $6.80 | 9105 |
| 2024-10-24 | 6.75 | $6.73 | 4532 |
| 2024-10-23 | 6.75 | $6.73 | — |
| 2024-10-22 | 6.76 | $6.73 | 447 |
| 2024-10-21 | 6.76 | $6.73 | 2130 |
| 2024-10-18 | 6.76 | $6.80 | 10707 |
| 2024-10-17 | 6.76 | $6.79 | 2400 |
| 2024-10-16 | 6.75 | $6.70 | 8718 |
| 2024-10-15 | 6.76 | $6.75 | 2700 |
| 2024-10-14 | 6.76 | $6.88 | 1700 |
| 2024-10-11 | 6.75 | $6.77 | 300 |
| 2024-10-10 | 6.75 | $6.77 | 16200 |
| 2024-10-09 | 6.74 | $6.80 | — |
| 2024-10-08 | 6.74 | $6.80 | 636 |
| 2024-10-07 | 6.73 | $6.79 | 905 |
| 2024-10-04 | 6.73 | $6.70 | 603 |
| 2024-10-03 | 6.73 | $6.80 | 500 |
| 2024-10-02 | 6.72 | $6.87 | 2100 |
| 2024-10-01 | 6.70 | $6.82 | 2200 |
| 2024-09-30 | 6.69 | $6.90 | 12300 |
| 2024-09-27 | 6.67 | $6.74 | — |
| 2024-09-26 | 6.66 | $6.74 | 4200 |
| 2024-09-25 | 6.66 | $6.65 | 1200 |
| 2024-09-24 | 6.66 | $6.67 | 220 |
| 2024-09-23 | 6.65 | $6.65 | 2300 |
| 2024-09-20 | 6.66 | $6.72 | 12781 |
| 2024-09-19 | 6.65 | $6.66 | 1900 |
| 2024-09-18 | 6.65 | $6.55 | 1000 |
| 2024-09-17 | 6.66 | $6.53 | 700 |
| 2024-09-16 | 6.67 | $6.70 | 131 |
| 2024-09-13 | 6.67 | $6.64 | — |
| 2024-09-12 | 6.67 | $6.64 | 300 |
| 2024-09-11 | 6.67 | $6.64 | 312 |
| 2024-09-10 | 6.68 | $6.56 | 504 |
| 2024-09-09 | 6.69 | $6.67 | 2200 |
| 2024-09-06 | 6.69 | $6.74 | — |
| 2024-09-05 | 6.69 | $6.74 | 1235 |
| 2024-09-04 | 6.68 | $6.75 | 1400 |
| 2024-09-03 | 6.67 | $6.72 | 300 |
| 2024-08-30 | 6.67 | $6.56 | — |
| 2024-08-29 | 6.68 | $6.56 | 1131 |
| 2024-08-28 | 6.69 | $6.55 | 1700 |
| 2024-08-27 | 6.71 | $6.70 | — |
| 2024-08-26 | 6.71 | $6.70 | 13300 |
| 2024-08-23 | 6.71 | $6.62 | 2800 |
| 2024-08-22 | 6.72 | $6.77 | 231 |
| 2024-08-21 | 6.71 | $6.60 | 122 |
| 2024-08-20 | 6.73 | $6.80 | 6800 |
| 2024-08-19 | 6.72 | $6.71 | 200 |
| 2024-08-16 | 6.72 | $6.71 | 200 |
| 2024-08-15 | 6.72 | $6.71 | — |
| 2024-08-14 | 6.72 | $6.71 | — |
| 2024-08-13 | 6.72 | $6.71 | 108 |
| 2024-08-12 | 6.72 | $6.72 | — |
| 2024-08-09 | 6.72 | $6.72 | 2205 |
| 2024-08-08 | 6.72 | $6.55 | 7510 |
| 2024-08-07 | 6.74 | $6.62 | 10700 |
| 2024-08-06 | 6.76 | $6.83 | 4925 |
| 2024-08-05 | 6.75 | $6.84 | 6004 |
| 2024-08-02 | 6.74 | $6.82 | 1000 |
| 2024-08-01 | 6.73 | $6.82 | — |
| 2024-07-31 | 6.72 | $6.82 | 300 |
| 2024-07-30 | 6.71 | $6.82 | — |
| 2024-07-29 | 6.70 | $6.82 | 5202 |
| 2024-07-26 | 6.69 | $6.84 | 4300 |
| 2024-07-25 | 6.67 | $6.78 | 926 |
| 2024-07-24 | 6.66 | $6.73 | 829 |
| 2024-07-23 | 6.65 | $6.68 | 3300 |
| 2024-07-22 | 6.65 | $6.66 | 7311 |
| 2024-07-19 | 6.64 | $6.75 | 8152 |
| 2024-07-18 | 6.63 | $6.70 | — |
| 2024-07-17 | 6.63 | $6.70 | 713 |
| 2024-07-16 | 6.62 | $6.55 | 767 |
| 2024-07-15 | 6.63 | $6.60 | — |
| 2024-07-12 | 6.63 | $6.60 | 1530 |
| 2024-07-11 | 6.63 | $6.52 | 7329 |
| 2024-07-10 | 6.64 | $6.78 | 1206 |
| 2024-07-09 | 6.63 | $6.77 | 1038 |
| 2024-07-08 | 6.61 | $6.70 | 4258 |
| 2024-07-02 | 6.61 | $6.57 | 450 |
| 2024-06-27 | 6.61 | $6.57 | 134 |
| 2024-06-26 | 6.61 | $6.55 | 437 |
| 2024-06-25 | 6.62 | $6.60 | 1155 |
| 2024-06-24 | 6.62 | $6.55 | 984 |
| 2024-06-21 | 6.63 | $6.56 | 676 |
| 2024-06-20 | 6.64 | $6.87 | 3461 |
| 2024-06-18 | 6.61 | $6.51 | 2179 |
| 2024-06-17 | 6.62 | $6.51 | 449 |
| 2024-06-14 | 6.64 | $6.71 | 1697 |
| 2024-06-12 | 6.63 | $6.48 | 739 |
| 2024-06-11 | 6.64 | $6.51 | 145 |
| 2024-06-10 | 6.66 | $6.71 | 9517 |
| 2024-06-07 | 6.65 | $6.65 | 2387 |
| 2024-06-06 | 6.65 | $6.43 | 3631 |
| 2024-06-05 | 6.67 | $6.44 | 214 |
| 2024-06-04 | 6.70 | $6.51 | 546 |
| 2024-06-03 | 6.72 | $6.52 | 2253 |
| 2024-05-31 | 6.74 | $6.53 | 2210 |
| 2024-05-30 | 6.76 | $6.40 | 7762 |
| 2024-05-29 | 6.80 | $6.68 | 1663 |
| 2024-05-28 | 6.81 | $6.85 | 15130 |
| 2024-05-24 | 6.81 | $6.95 | 4059 |
| 2024-05-22 | 6.79 | $6.60 | 120 |
| 2024-05-20 | 6.81 | $6.60 | 617 |
| 2024-05-17 | 6.84 | $6.72 | 2374 |
| 2024-05-16 | 6.85 | $6.61 | 2956 |
| 2024-05-15 | 6.87 | $6.63 | 1481 |
| 2024-05-13 | 6.90 | $6.58 | 8926 |
| 2024-05-10 | 6.93 | $6.69 | 1560 |
| 2024-05-09 | 6.96 | $6.69 | 1023 |
| 2024-05-08 | 6.99 | $6.89 | 12829 |
| 2024-05-07 | 7.00 | $6.87 | 11324 |
| 2024-05-06 | 7.01 | $6.62 | 6011 |
| 2024-05-03 | 7.05 | $6.59 | 13061 |
| 2024-05-02 | 7.10 | $6.63 | 1646 |
| 2024-05-01 | 7.15 | $6.68 | 5421 |
| 2024-04-30 | 7.20 | $7.00 | 217 |
| 2024-04-23 | 7.22 | $6.89 | 987 |
| 2024-04-22 | 7.26 | $6.91 | 153 |
| 2024-04-12 | 7.29 | $7.28 | 160 |
| 2024-04-11 | 7.30 | $7.24 | 7347 |
| 2024-04-10 | 7.30 | $7.04 | 748 |
| 2024-04-09 | 7.33 | $7.23 | 2425 |
| 2024-04-08 | 7.34 | $7.06 | 3617 |
| 2024-04-05 | 7.37 | $7.25 | 3601 |
| 2024-04-04 | 7.38 | $7.15 | 310 |
| 2024-04-03 | 7.41 | $7.15 | 2622 |
| 2024-04-01 | 7.43 | $7.20 | 2574 |
| 2024-03-26 | 7.46 | $7.20 | 41 |
| 2024-03-25 | 7.48 | $7.20 | 2103 |
| 2024-03-22 | 7.51 | $7.68 | 1244 |
| 2024-03-18 | 7.50 | $7.60 | 1419 |
| 2024-03-15 | 7.48 | $7.53 | 264 |
| 2024-03-12 | 7.48 | $7.33 | 452 |
| 2024-03-11 | 7.50 | $7.49 | 9 |
| 2024-03-06 | 7.50 | $7.42 | 3576 |
| 2024-03-04 | 7.50 | $7.42 | 1683 |
| 2024-03-01 | 7.51 | $7.42 | 824 |
| 2024-02-29 | 7.52 | $7.50 | — |
| 2024-02-28 | 7.52 | $7.50 | 1940 |
| 2024-02-27 | 7.53 | $7.54 | — |
| 2024-02-26 | 7.53 | $7.54 | 589 |
| 2024-02-23 | 7.52 | $7.54 | 100 |
| 2024-02-22 | 7.52 | $7.54 | 107 |
| 2024-02-21 | 7.52 | $7.66 | 267 |
| 2024-02-20 | 7.51 | $7.95 | — |
| 2024-02-16 | 7.46 | $7.95 | — |
| 2024-02-15 | 7.41 | $7.95 | — |
| 2024-02-14 | 7.35 | $7.95 | 800 |
| 2024-02-13 | 7.29 | $7.37 | 1163 |
| 2024-02-12 | 7.28 | $6.99 | 262 |
| 2024-02-09 | 7.31 | $7.13 | 2351 |
| 2024-02-08 | 7.33 | $7.24 | 572 |
| 2024-02-07 | 7.34 | $7.41 | 828 |
| 2024-02-06 | 7.33 | $7.44 | — |
| 2024-02-05 | 7.32 | $7.44 | 1596 |
| 2024-02-02 | 7.31 | $7.70 | 708 |
| 2024-02-01 | 7.27 | $7.70 | 854 |
| 2024-01-31 | 7.22 | $7.70 | 214 |
| 2024-01-30 | 7.17 | $7.58 | 717 |
| 2024-01-29 | 7.13 | $7.58 | 556 |
| 2024-01-26 | 7.08 | $7.64 | 832 |
| 2024-01-25 | 7.02 | $7.75 | 619 |
| 2024-01-24 | 6.94 | $7.76 | 1633 |
| 2024-01-23 | 6.86 | $7.69 | 3087 |
| 2024-01-22 | 6.77 | $7.25 | 2117 |
| 2024-01-19 | 6.72 | $7.10 | 3657 |
| 2024-01-18 | 6.68 | $7.34 | 5238 |
| 2024-01-17 | 6.61 | $7.03 | 1728 |
| 2024-01-16 | 6.56 | $6.72 | — |
| 2024-01-12 | 6.55 | $6.72 | 5488 |
| 2024-01-11 | 6.53 | $6.66 | — |
| 2024-01-10 | 6.51 | $6.66 | 1954 |
| 2024-01-09 | 6.50 | $6.75 | — |
| 2024-01-08 | 6.47 | $6.75 | 1443 |
| 2024-01-05 | 6.44 | $6.61 | 616 |
| 2024-01-04 | 6.42 | $6.51 | 1920 |
| 2024-01-03 | 6.42 | $6.37 | 2162 |
| 2024-01-02 | 6.42 | $6.45 | — |
| 2023-12-29 | 6.42 | $6.45 | 4184 |
| 2023-12-28 | 6.41 | $6.32 | 7638 |
| 2023-12-27 | 6.42 | $6.21 | 3482 |
| 2023-12-26 | 6.45 | $6.45 | 1968 |
| 2023-12-22 | 6.45 | $6.59 | 411 |
| 2023-12-21 | 6.43 | $6.69 | 1425 |
| 2023-12-20 | 6.40 | $6.76 | 2112 |
| 2023-12-19 | 6.37 | $6.85 | 7618 |
| 2023-12-18 | 6.31 | $6.76 | 6168 |
| 2023-12-15 | 6.27 | $6.90 | 30115 |
| 2023-12-14 | 6.20 | $6.24 | 1578 |
| 2023-12-13 | 6.20 | $6.35 | 2712 |
| 2023-12-12 | 6.18 | $6.15 | 853 |
| 2023-12-11 | 6.18 | $6.31 | 504 |
| 2023-12-08 | 6.17 | $6.01 | 2780 |
| 2023-12-07 | 6.19 | $6.39 | 500 |
| 2023-12-06 | 6.17 | $6.39 | 2555 |
| 2023-12-05 | 6.14 | $5.95 | 1557 |
| 2023-12-04 | 6.16 | $5.95 | 5324 |
| 2023-12-01 | 6.19 | $6.25 | 552 |
| 2023-11-30 | 6.18 | $5.91 | 387 |
| 2023-11-29 | 6.21 | $5.89 | 9583 |
| 2023-11-28 | 6.24 | $6.10 | 2507 |
| 2023-11-27 | 6.26 | $6.10 | 4686 |
| 2023-11-24 | 6.27 | $6.25 | 321 |
| 2023-11-22 | 6.27 | $6.15 | 3209 |
| 2023-11-21 | 6.29 | $6.22 | 300 |
| 2023-11-20 | 6.29 | $6.22 | 3711 |
| 2023-11-17 | 6.30 | $6.25 | — |
| 2023-11-16 | 6.31 | $6.25 | — |
| 2023-11-15 | 6.31 | $6.25 | — |
| 2023-11-14 | 6.32 | $6.25 | 3090 |
| 2023-11-13 | 6.33 | $6.39 | 407 |
| 2023-11-10 | 6.32 | $6.09 | — |
| 2023-11-09 | 6.35 | $6.09 | — |
| 2023-11-08 | 6.37 | $6.09 | 1533 |
| 2023-11-07 | 6.40 | $6.15 | 591 |
| 2023-11-06 | 6.43 | $6.20 | 7246 |
| 2023-11-03 | 6.45 | $6.10 | 245 |
| 2023-11-02 | 6.49 | $6.03 | 3113 |
| 2023-11-01 | 6.54 | $6.11 | 331 |
| 2023-10-31 | 6.58 | $6.42 | 3034 |
| 2023-10-30 | 6.60 | $6.23 | 16788 |
| 2023-10-27 | 6.64 | $6.50 | 11300 |
| 2023-10-26 | 6.66 | $6.50 | 1079 |
| 2023-10-25 | 6.67 | $6.55 | — |
| 2023-10-24 | 6.68 | $6.55 | 409 |
| 2023-10-23 | 6.70 | $6.71 | 8143 |
| 2023-10-20 | 6.70 | $6.94 | 5813 |
| 2023-10-19 | 6.67 | $6.55 | 400 |
| 2023-10-18 | 6.68 | $6.55 | 1935 |
| 2023-10-17 | 6.70 | $6.63 | 4354 |
| 2023-10-16 | 6.71 | $6.51 | 907 |
| 2023-10-13 | 6.73 | $6.52 | 2784 |
| 2023-10-12 | 6.75 | $6.55 | 3417 |
| 2023-10-11 | 6.77 | $6.63 | 241 |
| 2023-10-10 | 6.78 | $6.63 | 583 |
| 2023-10-09 | 6.80 | $6.87 | 210 |
| 2023-10-06 | 6.79 | $6.64 | 1947 |
| 2023-10-05 | 6.81 | $6.56 | 3127 |
| 2023-10-04 | 6.84 | $6.55 | 300 |
| 2023-10-03 | 6.87 | $6.55 | 8456 |
| 2023-10-02 | 6.90 | $6.80 | 307 |
| 2023-09-29 | 6.91 | $7.00 | 505 |
| 2023-09-28 | 6.90 | $7.02 | 3688 |
| 2023-09-27 | 6.89 | $7.00 | — |
| 2023-09-26 | 6.88 | $7.00 | 631 |
| 2023-09-25 | 6.86 | $6.78 | — |
| 2023-09-22 | 6.87 | $6.78 | — |
| 2023-09-21 | 6.88 | $6.78 | 5747 |
| 2023-09-20 | 6.89 | $6.50 | 100 |
| 2023-09-19 | 6.93 | $6.50 | 1192 |
| 2023-09-18 | 6.98 | $6.50 | 300 |
| 2023-09-15 | 7.03 | $6.50 | 8026 |
| 2023-09-14 | 7.08 | $7.00 | 520 |
| 2023-09-13 | 7.09 | $6.89 | 2727 |
| 2023-09-12 | 7.11 | $6.92 | 326 |
| 2023-09-11 | 7.13 | $7.20 | 300 |
| 2023-09-08 | 7.12 | $7.20 | 101 |
| 2023-09-07 | 7.12 | $6.89 | — |
| 2023-09-06 | 7.14 | $6.89 | 1065 |
| 2023-09-05 | 7.17 | $7.05 | — |
| 2023-09-01 | 7.18 | $7.05 | 585 |
| 2023-08-31 | 7.19 | $7.25 | 784 |
| 2023-08-30 | 7.19 | $7.18 | 247 |
| 2023-08-29 | 7.19 | $7.15 | 209 |
| 2023-08-28 | 7.19 | $7.12 | — |
| 2023-08-25 | 7.20 | $7.12 | 299 |
| 2023-08-24 | 7.21 | $7.05 | 235 |
| 2023-08-23 | 7.22 | $6.80 | 8344 |
| 2023-08-22 | 7.27 | $7.25 | — |
| 2023-08-21 | 7.27 | $7.25 | 590 |
| 2023-08-18 | 7.27 | $7.36 | 1521 |
| 2023-08-17 | 7.26 | $7.15 | 270 |
| 2023-08-16 | 7.27 | $7.16 | 278 |
| 2023-08-15 | 7.28 | $7.30 | 206 |
| 2023-08-14 | 7.28 | $7.35 | 234 |
| 2023-08-11 | 7.27 | $7.08 | 1979 |
| 2023-08-10 | 7.30 | $7.13 | 734 |
| 2023-08-09 | 7.31 | $7.01 | 2020 |
| 2023-08-08 | 7.34 | $7.18 | 2022 |
| 2023-08-07 | 7.36 | $7.36 | 3242 |
| 2023-08-04 | 7.36 | $7.25 | 1937 |
| 2023-08-03 | 7.37 | $7.26 | 723 |
| 2023-08-02 | 7.39 | $7.09 | 2812 |
| 2023-08-01 | 7.42 | $7.34 | 304 |
| 2023-07-31 | 7.43 | $7.09 | 4155 |
| 2023-07-28 | 7.46 | $7.33 | 2044 |
| 2023-07-27 | 7.48 | $7.34 | 221 |
| 2023-07-26 | 7.49 | $7.36 | 4837 |
| 2023-07-25 | 7.50 | $7.45 | 385 |
| 2023-07-24 | 7.51 | $7.55 | 764 |
| 2023-07-21 | 7.50 | $7.39 | 1358 |
| 2023-07-20 | 7.52 | $7.54 | 804 |
| 2023-07-19 | 7.51 | $7.36 | 3516 |
| 2023-07-18 | 7.53 | $7.36 | 600 |
| 2023-07-17 | 7.55 | $7.35 | 509 |
| 2023-07-14 | 7.57 | $7.34 | 385 |
| 2023-07-13 | 7.59 | $7.33 | 242 |
| 2023-07-12 | 7.62 | $7.36 | 442 |
| 2023-07-11 | 7.65 | $7.36 | 287 |
| 2023-07-10 | 7.68 | $7.36 | 170 |
| 2023-07-07 | 7.71 | $7.29 | 365 |
| 2023-07-06 | 7.76 | $7.00 | 14617 |
| 2023-07-05 | 7.84 | $7.78 | 710 |
| 2023-07-03 | 7.84 | $7.99 | 159 |
| 2023-06-30 | 7.83 | $7.99 | 361 |
| 2023-06-29 | 7.81 | $7.79 | 686 |
| 2023-06-28 | 7.81 | $7.78 | 274 |
| 2023-06-27 | 7.81 | $7.96 | 367 |
| 2023-06-26 | 7.80 | $7.93 | — |
| 2023-06-23 | 7.78 | $7.93 | 313 |
| 2023-06-22 | 7.77 | $7.97 | 216 |
| 2023-06-21 | 7.75 | $7.97 | 333 |
| 2023-06-20 | 7.73 | $8.00 | 458 |
| 2023-06-16 | 7.70 | $7.97 | 1637 |
| 2023-06-15 | 7.67 | $8.00 | 710 |
| 2023-06-14 | 7.63 | $8.00 | 939 |
| 2023-06-13 | 7.59 | $7.92 | 633 |
| 2023-06-12 | 7.56 | $7.90 | 694 |
| 2023-06-09 | 7.52 | $7.55 | — |
| 2023-06-08 | 7.52 | $7.55 | 348 |
| 2023-06-07 | 7.52 | $7.55 | 583 |
| 2023-06-06 | 7.51 | $7.80 | — |
| 2023-06-05 | 7.48 | $7.80 | 226 |
| 2023-06-02 | 7.45 | $7.82 | — |
| 2023-06-01 | 7.41 | $7.82 | 724 |
| 2023-05-31 | 7.37 | $8.22 | — |
| 2023-05-30 | 7.28 | $8.22 | 477 |
| 2023-05-26 | 7.18 | $8.00 | 1236 |
| 2023-05-25 | 7.09 | $7.62 | 291 |
| 2023-05-24 | 7.04 | $7.50 | — |
| 2023-05-23 | 6.99 | $7.50 | 7227 |
| 2023-05-22 | 6.94 | $7.11 | 1364 |
| 2023-05-19 | 6.92 | $7.13 | 168 |
| 2023-05-18 | 6.90 | $6.87 | — |
| 2023-05-17 | 6.90 | $6.87 | 7489 |
| 2023-05-16 | 6.90 | $6.50 | 1721 |
| 2023-05-15 | 6.94 | $6.60 | 648 |
| 2023-05-12 | 6.98 | $6.55 | 469 |
| 2023-05-11 | 7.02 | $6.63 | 818 |
| 2023-05-10 | 7.07 | $6.70 | 2761 |
| 2023-05-09 | 7.10 | $6.74 | 186 |
| 2023-05-08 | 7.14 | $6.99 | 2169 |
| 2023-05-05 | 7.16 | $6.64 | 5197 |
| 2023-05-04 | 7.21 | $6.64 | 7174 |
| 2023-05-03 | 7.27 | $6.65 | 6840 |
| 2023-05-02 | 7.34 | $6.74 | 2198 |
| 2023-05-01 | 7.40 | $6.90 | 10786 |
| 2023-04-28 | 7.45 | $7.10 | 8245 |
| 2023-04-27 | 7.49 | $7.00 | 225 |
| 2023-04-26 | 7.54 | $7.10 | 4315 |
| 2023-04-25 | 7.59 | $7.07 | 13307 |
| 2023-04-24 | 7.64 | $7.18 | 2319 |
| 2023-04-21 | 7.69 | $7.18 | 7074 |
| 2023-04-20 | 7.75 | $7.27 | 1082 |
| 2023-04-19 | 7.80 | $7.55 | — |
| 2023-04-18 | 7.82 | $7.55 | 867 |
| 2023-04-17 | 7.85 | $7.64 | 9911 |
| 2023-04-14 | 7.88 | $7.60 | 433 |
| 2023-04-13 | 7.91 | $7.65 | 220 |
| 2023-04-12 | 7.93 | $7.60 | — |
| 2023-04-11 | 7.97 | $7.60 | 120 |
| 2023-04-10 | 8.01 | $7.79 | 2007 |
| 2023-04-06 | 8.03 | $7.80 | 4278 |
| 2023-04-05 | 8.05 | $7.80 | — |
| 2023-04-04 | 8.08 | $7.80 | — |
| 2023-04-03 | 8.11 | $7.80 | 4787 |
| 2023-03-31 | 8.14 | $7.77 | 1306 |
| 2023-03-30 | 8.18 | $7.90 | 2230 |
| 2023-03-29 | 8.21 | $8.04 | 870 |
| 2023-03-28 | 8.23 | $8.03 | 2737 |
| 2023-03-27 | 8.25 | $7.90 | — |
| 2023-03-24 | 8.29 | $7.90 | 2250 |
| 2023-03-23 | 8.33 | $8.25 | 6798 |
| 2023-03-22 | 8.33 | $7.99 | 2387 |
| 2023-03-21 | 8.37 | $8.14 | 6792 |
| 2023-03-20 | 8.39 | $7.90 | 3043 |
| 2023-03-17 | 8.45 | $8.08 | 4609 |
| 2023-03-16 | 8.48 | $7.97 | 3587 |
| 2023-03-15 | 8.54 | $7.52 | 5391 |
| 2023-03-14 | 8.65 | $7.66 | 6947 |
| 2023-03-13 | 8.75 | $7.75 | 2192 |
| 2023-03-10 | 8.86 | $8.53 | 6561 |
| 2023-03-09 | 8.89 | $8.69 | 6719 |
| 2023-03-08 | 8.91 | $8.84 | 2235 |
| 2023-03-07 | 8.92 | $8.74 | 845 |
| 2023-03-06 | 8.94 | $8.82 | 5211 |
| 2023-03-03 | 8.95 | $8.74 | 10782 |
| 2023-03-02 | 8.97 | $9.00 | 608 |
| 2023-03-01 | 8.97 | $9.00 | 7385 |
| 2023-02-28 | 8.97 | $8.95 | 2378 |
| 2023-02-27 | 8.97 | $9.04 | 187 |
| 2023-02-24 | 8.96 | $9.04 | 9156 |
| 2023-02-23 | 8.95 | $9.08 | 5841 |
| 2023-02-22 | 8.94 | $9.09 | 3625 |
| 2023-02-21 | 8.92 | $9.00 | 5626 |
| 2023-02-17 | 8.91 | $8.85 | 9197 |
| 2023-02-16 | 8.92 | $9.00 | 2092 |
| 2023-02-15 | 8.91 | $8.98 | 5195 |
| 2023-02-14 | 8.90 | $9.04 | 441 |
| 2023-02-13 | 8.89 | $9.05 | 417 |
| 2023-02-10 | 8.87 | $9.05 | 1630 |
| 2023-02-09 | 8.85 | $9.09 | 801 |
| 2023-02-08 | 8.83 | $9.09 | 1159 |
| 2023-02-07 | 8.80 | $9.03 | 2808 |
| 2023-02-06 | 8.78 | $9.11 | 15244 |
| 2023-02-03 | 8.74 | $8.91 | 2100 |
| 2023-02-02 | 8.72 | $9.00 | 5049 |
| 2023-02-01 | 8.69 | $9.02 | 10775 |
| 2023-01-31 | 8.66 | $8.98 | 4744 |
| 2023-01-30 | 8.63 | $8.88 | 2687 |
| 2023-01-27 | 8.60 | $9.03 | 742 |
| 2023-01-26 | 8.55 | $9.03 | 710 |
| 2023-01-25 | 8.50 | $9.03 | 729 |
| 2023-01-24 | 8.45 | $8.97 | 1024 |
| 2023-01-23 | 8.39 | $8.96 | 15744 |
| 2023-01-20 | 8.33 | $8.86 | 3701 |
| 2023-01-19 | 8.28 | $8.83 | 32013 |
| 2023-01-18 | 8.22 | $8.36 | 17 |
| 2023-01-17 | 8.21 | $8.36 | 1313 |
| 2023-01-13 | 8.19 | $8.39 | 280 |
| 2023-01-12 | 8.17 | $8.22 | 9 |
| 2023-01-11 | 8.16 | $8.22 | 122 |
| 2023-01-10 | 8.16 | $8.22 | 2032 |
| 2023-01-09 | 8.15 | $7.90 | 248 |
| 2023-01-06 | 8.18 | $8.33 | 5 |
| 2023-01-05 | 8.16 | $8.33 | 7135 |
| 2023-01-04 | 8.14 | $8.39 | 4565 |
| 2023-01-03 | 8.12 | $8.09 | 1734 |
| 2022-12-30 | 8.12 | $8.09 | 18893 |
| 2022-12-29 | 8.12 | $7.51 | 9604 |
| 2022-12-28 | 8.19 | $7.50 | 30924 |
| 2022-12-27 | 8.26 | $7.40 | 60555 |
| 2022-12-23 | 8.35 | $7.85 | 28730 |
| 2022-12-22 | 8.40 | $7.93 | 17655 |
| 2022-12-21 | 8.45 | $8.06 | 9688 |
| 2022-12-20 | 8.49 | $8.12 | 1921 |
| 2022-12-19 | 8.53 | $8.21 | 6799 |
| 2022-12-16 | 8.56 | $8.31 | 9935 |
| 2022-12-15 | 8.59 | $8.40 | 6595 |
| 2022-12-14 | 8.61 | $8.45 | 472 |
| 2022-12-13 | 8.63 | $8.44 | 766 |
| 2022-12-12 | 8.65 | $8.48 | 11756 |
| 2022-12-09 | 8.66 | $8.58 | 566 |
| 2022-12-08 | 8.67 | $8.56 | 1330 |
| 2022-12-07 | 8.68 | $8.55 | 573 |
| 2022-12-06 | 8.70 | $8.55 | 12493 |
| 2022-12-05 | 8.71 | $8.60 | 3156 |
| 2022-12-02 | 8.73 | $8.63 | 1910 |
| 2022-12-01 | 8.74 | $8.62 | 5643 |
| 2022-11-30 | 8.75 | $8.64 | 4 |
| 2022-11-29 | 8.76 | $8.64 | 4185 |
| 2022-11-28 | 8.77 | $8.70 | 3992 |
| 2022-11-25 | 8.78 | $8.74 | 6232 |
| 2022-11-23 | 8.79 | $8.76 | 5586 |
| 2022-11-22 | 8.79 | $8.74 | 6014 |
| 2022-11-21 | 8.79 | $8.80 | 3029 |
| 2022-11-18 | 8.79 | $8.79 | 7190 |
| 2022-11-17 | 8.79 | $8.79 | 9092 |
| 2022-11-16 | 8.79 | $8.84 | 17700 |
| 2022-11-15 | 8.79 | $8.69 | 5969 |
| 2022-11-14 | 8.80 | $8.75 | 11682 |
| 2022-11-11 | 8.80 | $8.80 | 16305 |
| 2022-11-10 | 8.80 | $8.61 | 5209 |
| 2022-11-09 | 8.82 | $8.58 | 15448 |
| 2022-11-08 | 8.85 | $8.81 | 2291 |
| 2022-11-07 | 8.85 | $8.87 | 113 |
| 2022-11-04 | 8.85 | $8.87 | 41 |
| 2022-11-03 | 8.85 | $8.87 | 3338 |
| 2022-11-02 | 8.85 | $8.93 | 2953 |
| 2022-11-01 | 8.84 | $8.87 | 9870 |
| 2022-10-31 | 8.83 | $8.83 | 247 |
| 2022-10-28 | 8.83 | $8.87 | 145 |
| 2022-10-27 | 8.83 | $8.87 | 451 |
| 2022-10-26 | 8.83 | $8.92 | 2682 |
| 2022-10-25 | 8.82 | $8.93 | 1540 |
| 2022-10-24 | 8.81 | $8.84 | 394 |
| 2022-10-21 | 8.80 | $8.79 | 392 |
| 2022-10-20 | 8.80 | $8.79 | 2434 |
| 2022-10-19 | 8.80 | $8.79 | 6352 |
| 2022-10-18 | 8.81 | $8.80 | 4270 |
| 2022-10-17 | 8.81 | $8.80 | 6921 |
| 2022-10-14 | 8.81 | $8.79 | 7274 |
| 2022-10-13 | 8.81 | $8.79 | 2848 |
| 2022-10-12 | 8.81 | $8.74 | 813 |
| 2022-10-11 | 8.82 | $8.75 | 1911 |
| 2022-10-10 | 8.82 | $8.62 | 268 |
| 2022-10-07 | 8.85 | $8.62 | 2250 |
| 2022-10-06 | 8.87 | $8.76 | 8976 |
| 2022-10-05 | 8.88 | $8.80 | 8244 |
| 2022-10-04 | 8.89 | $8.80 | 1652 |
| 2022-10-03 | 8.90 | $8.76 | 49 |
| 2022-09-30 | 8.91 | $8.76 | 3477 |
| 2022-09-29 | 8.93 | $8.76 | 1713 |
| 2022-09-28 | 8.95 | $8.77 | 710 |
| 2022-09-27 | 8.97 | $8.80 | 26559 |
| 2022-09-26 | 8.98 | $8.94 | 2154 |
| 2022-09-23 | 8.99 | $8.92 | 2 |
| 2022-09-22 | 9.00 | $8.92 | 567 |
| 2022-09-21 | 9.00 | $8.95 | 1852 |
| 2022-09-20 | 9.01 | $8.98 | 585 |
| 2022-09-19 | 9.01 | $9.00 | 1170 |
| 2022-09-16 | 9.02 | $8.99 | 6511 |
| 2022-09-15 | 9.02 | $8.95 | 81 |
| 2022-09-14 | 9.02 | $8.95 | 2162 |
| 2022-09-13 | 9.03 | $8.98 | 5165 |
| 2022-09-12 | 9.04 | $9.00 | 322 |
| 2022-09-09 | 9.04 | $9.09 | 3125 |
| 2022-09-08 | 9.04 | $9.06 | 1035 |
| 2022-09-07 | 9.03 | $9.04 | 545 |
| 2022-09-06 | 9.03 | $8.98 | 150 |
| 2022-09-02 | 9.04 | $9.07 | 2792 |
| 2022-09-01 | 9.04 | $9.00 | 5742 |
| 2022-08-31 | 9.04 | $9.00 | 2374 |
| 2022-08-30 | 9.05 | $9.06 | 15 |
| 2022-08-29 | 9.04 | $9.06 | 3952 |
| 2022-08-26 | 9.04 | $9.03 | 1787 |
| 2022-08-25 | 9.04 | $9.01 | 115 |
| 2022-08-24 | 9.05 | $9.01 | 2246 |
| 2022-08-23 | 9.05 | $9.08 | 7178 |
| 2022-08-22 | 9.05 | $9.15 | 7421 |
| 2022-08-19 | 9.04 | $8.94 | 74 |
| 2022-08-18 | 9.05 | $8.94 | 112 |
| 2022-08-17 | 9.06 | $8.94 | 1064 |
| 2022-08-16 | 9.07 | $8.94 | 9456 |
| 2022-08-15 | 9.09 | $8.98 | 7665 |
| 2022-08-12 | 9.10 | $9.04 | 707 |
| 2022-08-11 | 9.10 | $8.98 | 7642 |
| 2022-08-10 | 9.12 | $9.03 | 1899 |
| 2022-08-09 | 9.12 | $9.01 | 3221 |
| 2022-08-08 | 9.14 | $9.18 | 2967 |
| 2022-08-05 | 9.13 | $9.09 | 1075 |
| 2022-08-04 | 9.14 | $9.04 | 16705 |
| 2022-08-03 | 9.15 | $9.10 | 2519 |
| 2022-08-02 | 9.15 | $9.18 | 141 |
| 2022-08-01 | 9.15 | $9.18 | 117 |
| 2022-07-29 | 9.14 | $9.13 | 22690 |
| 2022-07-28 | 9.15 | $9.13 | 10729 |
| 2022-07-27 | 9.15 | $9.00 | 4776 |
| 2022-07-26 | 9.16 | $9.07 | 4691 |
| 2022-07-25 | 9.17 | $9.10 | 12946 |
| 2022-07-22 | 9.18 | $9.11 | 843 |
| 2022-07-21 | 9.19 | $9.09 | 2707 |
| 2022-07-20 | 9.20 | $9.14 | 229 |
| 2022-07-19 | 9.20 | $9.14 | 166 |
| 2022-07-18 | 9.21 | $9.14 | 4033 |
| 2022-07-15 | 9.22 | $9.10 | 2507 |
| 2022-07-14 | 9.23 | $9.15 | 38 |
| 2022-07-13 | 9.24 | $9.15 | 27 |
| 2022-07-12 | 9.25 | $9.15 | 2496 |
| 2022-07-11 | 9.26 | $9.18 | 311 |
| 2022-07-08 | 9.27 | $9.12 | 4513 |
| 2022-07-07 | 9.28 | $9.15 | 54 |
| 2022-07-06 | 9.30 | $9.15 | 1290 |
| 2022-07-05 | 9.31 | $9.20 | 2124 |
| 2022-07-01 | 9.32 | $9.21 | 252 |
| 2022-06-30 | 9.34 | $9.21 | 15943 |
| 2022-06-29 | 9.35 | $9.21 | 1491 |
| 2022-06-28 | 9.36 | $9.20 | 4403 |
| 2022-06-27 | 9.38 | $9.45 | 82 |
| 2022-06-24 | 9.37 | $9.45 | 2204 |
| 2022-06-23 | 9.36 | $9.23 | 321 |
| 2022-06-22 | 9.38 | $9.30 | 8149 |
| 2022-06-21 | 9.39 | $9.44 | 545 |
| 2022-06-17 | 9.38 | $9.47 | 840 |
| 2022-06-16 | 9.37 | $9.23 | 3978 |
| 2022-06-15 | 9.39 | $9.30 | 211 |
| 2022-06-14 | 9.40 | $9.30 | 482 |
| 2022-06-13 | 9.41 | $9.36 | 1780 |
| 2022-06-10 | 9.41 | $9.37 | 2442 |
| 2022-06-09 | 9.42 | $9.46 | 283 |
| 2022-06-08 | 9.41 | $9.46 | 266 |
| 2022-06-07 | 9.41 | $9.39 | 725 |
| 2022-06-06 | 9.41 | $9.29 | 2037 |
| 2022-06-03 | 9.42 | $9.40 | 1061 |
| 2022-06-02 | 9.42 | $9.34 | 15514 |
| 2022-06-01 | 9.43 | $9.40 | 3765 |
| 2022-05-31 | 9.43 | $9.43 | 999 |
| 2022-05-27 | 9.43 | $9.46 | 4330 |
| 2022-05-26 | 9.43 | $9.40 | 2013 |
| 2022-05-25 | 9.44 | $9.28 | 5817 |
| 2022-05-24 | 9.45 | $9.10 | 5185 |
| 2022-05-23 | 9.49 | $9.24 | 3777 |
| 2022-05-20 | 9.52 | $9.26 | 4162 |
| 2022-05-19 | 9.54 | $9.35 | 4296 |
| 2022-05-18 | 9.56 | $9.52 | 3613 |
| 2022-05-17 | 9.57 | $9.58 | 12132 |
| 2022-05-16 | 9.56 | $9.44 | 5628 |
| 2022-05-13 | 9.58 | $9.45 | 3808 |
| 2022-05-12 | 9.59 | $9.48 | 23966 |
| 2022-05-11 | 9.60 | $9.39 | 27822 |
| 2022-05-10 | 9.63 | $9.03 | 9153 |
| 2022-05-09 | 9.69 | $9.37 | 24608 |
| 2022-05-06 | 9.72 | $9.62 | 12501 |
| 2022-05-05 | 9.73 | $9.74 | 14850 |
| 2022-05-04 | 9.73 | $9.60 | 9072 |
| 2022-05-03 | 9.75 | $9.55 | 13752 |
| 2022-05-02 | 9.77 | $9.56 | 17519 |
| 2022-04-29 | 9.79 | $9.52 | 2812 |
| 2022-04-28 | 9.82 | $9.53 | 5966 |
| 2022-04-27 | 9.85 | $9.56 | 12770 |
| 2022-04-26 | 9.88 | $9.57 | 11504 |
| 2022-04-25 | 9.91 | $9.55 | 16231 |
| 2022-04-22 | 9.95 | $9.73 | 4529 |
| 2022-04-21 | 9.97 | $9.86 | 361 |
| 2022-04-20 | 9.98 | $9.86 | 1660 |
| 2022-04-19 | 9.99 | $9.80 | 17321 |
| 2022-04-18 | 10.01 | $9.80 | 3869 |
| 2022-04-14 | 10.04 | $9.84 | 4986 |
| 2022-04-13 | 10.06 | $9.86 | 18264 |
| 2022-04-12 | 10.08 | $9.94 | 15522 |
| 2022-04-11 | 10.09 | $9.94 | 6578 |
| 2022-04-08 | 10.11 | $10.00 | 937 |
| 2022-04-07 | 10.12 | $10.00 | 459 |
| 2022-04-06 | 10.13 | $10.00 | 1030 |
| 2022-04-05 | 10.15 | $9.96 | 6300 |
| 2022-04-04 | 10.17 | $10.01 | 1491 |
| 2022-04-01 | 10.18 | $10.01 | 2966 |
| 2022-03-31 | 10.20 | $10.07 | 6566 |
| 2022-03-30 | 10.22 | $10.14 | 1629 |
| 2022-03-29 | 10.22 | $10.11 | 29225 |
| 2022-03-28 | 10.24 | $9.93 | 10232 |
| 2022-03-25 | 10.27 | $9.94 | 6939 |
| 2022-03-24 | 10.30 | $9.99 | 9178 |
| 2022-03-23 | 10.33 | $9.93 | 10578 |
| 2022-03-22 | 10.38 | $9.95 | 10369 |
| 2022-03-21 | 10.42 | $9.95 | 37449 |
| 2022-03-18 | 10.47 | $9.85 | 138424 |
| 2022-03-17 | 10.54 | $10.35 | 13675 |
| 2022-03-16 | 10.56 | $10.34 | 16200 |
| 2022-03-15 | 10.58 | $10.46 | 4066 |
| 2022-03-14 | 10.59 | $10.50 | 13021 |
| 2022-03-11 | 10.60 | $10.64 | 8037 |
| 2022-03-10 | 10.60 | $10.63 | 15304 |
| 2022-03-09 | 10.60 | $10.69 | 15092 |
| 2022-03-08 | 10.59 | $10.65 | 12400 |
| 2022-03-07 | 10.58 | $10.61 | 35745 |
| 2022-03-04 | 10.58 | $10.65 | 16177 |
| 2022-03-03 | 10.57 | $10.65 | 6613 |
| 2022-03-02 | 10.56 | $10.63 | 3127 |
| 2022-03-01 | 10.55 | $10.65 | 11349 |
| 2022-02-28 | 10.54 | $10.62 | 9488 |
| 2022-02-25 | 10.53 | $10.63 | 10285 |
| 2022-02-24 | 10.52 | $10.64 | 8234 |
| 2022-02-23 | 10.51 | $10.56 | 1482 |
| 2022-02-22 | 10.51 | $10.64 | 6008 |
| 2022-02-18 | 10.49 | $10.64 | 16536 |
| 2022-02-17 | 10.48 | $10.57 | 13129 |
| 2022-02-16 | 10.47 | $10.55 | 8817 |
| 2022-02-15 | 10.46 | $10.60 | 51873 |
| 2022-02-14 | 10.44 | $10.40 | 7622 |
| 2022-02-11 | 10.45 | $10.63 | 7379 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
14.20
2025-11-03
Close Price
$14.25
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.11
Average
8.55
Maximum
14.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 14.20 | $14.25 | — |
| 2025-10-31 | 14.19 | $14.25 | 12400 |
| 2025-10-30 | 14.19 | $14.25 | 37343 |
| 2025-10-29 | 14.18 | $14.23 | 21504 |
| 2025-10-28 | 14.17 | $14.24 | 51846 |
| 2025-10-27 | 14.16 | $14.23 | 14317 |
| 2025-10-24 | 14.15 | $14.23 | 42900 |
| 2025-10-23 | 14.14 | $14.22 | 50545 |
| 2025-10-22 | 14.14 | $14.22 | 57200 |
| 2025-10-21 | 14.13 | $14.14 | 419 |
| 2025-10-20 | 14.13 | $14.14 | 2549 |
| 2025-10-17 | 14.12 | $14.13 | 3 |
| 2025-10-16 | 14.12 | $14.13 | 6400 |
| 2025-10-15 | 14.12 | $14.10 | 3 |
| 2025-10-14 | 14.12 | $14.10 | 10000 |
| 2025-10-13 | 14.13 | $14.11 | 1500 |
| 2025-10-10 | 14.13 | $14.12 | 10200 |
| 2025-10-09 | 14.13 | $14.12 | 3 |
| 2025-10-08 | 14.13 | $14.12 | 2 |
| 2025-10-07 | 14.13 | $14.12 | 708 |
| 2025-10-06 | 14.13 | $14.14 | 15400 |
| 2025-10-03 | 14.13 | $14.13 | 500 |
| 2025-10-02 | 14.13 | $14.12 | 117 |
| 2025-10-01 | 14.13 | $14.11 | 1707 |
| 2025-09-30 | 14.13 | $14.19 | 27 |
| 2025-09-29 | 14.12 | $14.19 | 342 |
| 2025-09-26 | 14.12 | $14.22 | 1000 |
| 2025-09-25 | 14.11 | $14.15 | 225 |
| 2025-09-24 | 14.10 | $14.03 | 8790 |
| 2025-09-23 | 14.11 | $14.03 | 8800 |
| 2025-09-22 | 14.11 | $14.02 | 12225 |
| 2025-09-19 | 14.12 | $14.21 | 5628 |
| 2025-09-18 | 14.10 | $14.03 | 5905 |
| 2025-09-17 | 14.10 | $14.05 | 13212 |
| 2025-09-16 | 14.10 | $14.22 | 10900 |
| 2025-09-15 | 14.09 | $14.12 | 1534 |
| 2025-09-12 | 14.08 | $14.16 | 334 |
| 2025-09-11 | 14.06 | $14.04 | 1300 |
| 2025-09-10 | 14.06 | $14.19 | 1340 |
| 2025-09-09 | 14.04 | $14.19 | 1500 |
| 2025-09-08 | 14.02 | $14.10 | 1022 |
| 2025-09-05 | 14.00 | $14.18 | 10 |
| 2025-09-04 | 13.98 | $14.18 | 2436 |
| 2025-09-03 | 13.96 | $14.24 | 20700 |
| 2025-09-02 | 13.93 | $13.97 | 1400 |
| 2025-08-29 | 13.92 | $13.96 | 2417 |
| 2025-08-28 | 13.92 | $13.97 | 700 |
| 2025-08-27 | 13.91 | $13.94 | 2800 |
| 2025-08-26 | 13.91 | $13.95 | 12640 |
| 2025-08-25 | 13.90 | $13.92 | 661 |
| 2025-08-22 | 13.90 | $13.92 | 713 |
| 2025-08-21 | 13.90 | $13.90 | 600 |
| 2025-08-20 | 13.89 | $13.90 | 1265 |
| 2025-08-19 | 13.89 | $13.90 | 1300 |
| 2025-08-18 | 13.89 | $13.90 | 317 |
| 2025-08-15 | 13.89 | $13.90 | 4100 |
| 2025-08-14 | 13.89 | $13.88 | 417 |
| 2025-08-13 | 13.89 | $13.93 | 600 |
| 2025-08-12 | 13.88 | $13.89 | 374 |
| 2025-08-11 | 13.88 | $13.89 | 400 |
| 2025-08-08 | 13.88 | $13.88 | 371 |
| 2025-08-07 | 13.88 | $13.88 | 403 |
| 2025-08-06 | 13.88 | $13.89 | 500 |
| 2025-08-05 | 13.87 | $13.88 | 232 |
| 2025-08-04 | 13.87 | $13.85 | 400 |
| 2025-08-01 | 13.87 | $13.88 | 1205 |
| 2025-07-31 | 13.87 | $13.97 | 1822 |
| 2025-07-30 | 13.85 | $13.93 | 1919 |
| 2025-07-29 | 13.84 | $13.90 | 7500 |
| 2025-07-28 | 13.83 | $13.90 | 402 |
| 2025-07-25 | 13.82 | $13.80 | 300 |
| 2025-07-24 | 13.82 | $13.82 | 539 |
| 2025-07-23 | 13.82 | $13.85 | 54 |
| 2025-07-22 | 13.82 | $13.85 | 1000 |
| 2025-07-21 | 13.81 | $13.86 | 4112 |
| 2025-07-18 | 13.80 | $13.88 | 204 |
| 2025-07-17 | 13.79 | $13.85 | 1012 |
| 2025-07-16 | 13.78 | $13.84 | 700 |
| 2025-07-15 | 13.77 | $13.85 | 12642 |
| 2025-07-14 | 13.76 | $13.80 | 569 |
| 2025-07-11 | 13.75 | $13.80 | 600 |
| 2025-07-10 | 13.74 | $13.80 | 168 |
| 2025-07-09 | 13.74 | $13.80 | 2000 |
| 2025-07-08 | 13.73 | $13.79 | 11400 |
| 2025-07-07 | 13.72 | $13.78 | 5900 |
| 2025-07-03 | 13.71 | $13.75 | 500 |
| 2025-07-02 | 13.71 | $13.76 | 604 |
| 2025-07-01 | 13.70 | $13.75 | 4500 |
| 2025-06-30 | 13.69 | $13.72 | 28600 |
| 2025-06-27 | 13.69 | $13.72 | 5239 |
| 2025-06-26 | 13.68 | $13.70 | 2800 |
| 2025-06-25 | 13.68 | $13.70 | 1100 |
| 2025-06-24 | 13.68 | $13.70 | 2939 |
| 2025-06-23 | 13.67 | $13.70 | 847 |
| 2025-06-20 | 13.67 | $13.70 | 7900 |
| 2025-06-18 | 13.66 | $13.70 | 8200 |
| 2025-06-17 | 13.63 | $13.69 | 2400 |
| 2025-06-16 | 13.58 | $13.68 | 1428 |
| 2025-06-13 | 13.49 | $13.65 | 3113 |
| 2025-06-12 | 13.38 | $13.65 | 3814 |
| 2025-06-11 | 13.25 | $13.67 | 1300 |
| 2025-06-10 | 13.08 | $13.70 | 21706 |
| 2025-06-09 | 12.89 | $13.68 | 7615 |
| 2025-06-06 | 12.67 | $13.67 | 31800 |
| 2025-06-05 | 12.42 | $13.65 | 12747 |
| 2025-06-04 | 12.14 | $13.65 | 49947 |
| 2025-06-03 | 11.84 | $13.65 | 5600 |
| 2025-06-02 | 11.51 | $13.66 | 16800 |
| 2025-05-30 | 11.16 | $13.61 | 6143 |
| 2025-05-29 | 10.78 | $13.63 | 7231 |
| 2025-05-28 | 10.37 | $13.61 | 46800 |
| 2025-05-27 | 9.94 | $13.57 | 24420 |
| 2025-05-23 | 9.48 | $13.64 | 21800 |
| 2025-05-22 | 8.99 | $13.61 | 94104 |
| 2025-05-21 | 8.48 | $13.68 | 255766 |
| 2025-05-20 | 7.93 | $8.19 | 36000 |
| 2025-05-19 | 7.91 | $8.04 | 2000 |
| 2025-05-16 | 7.90 | $7.81 | 2000 |
| 2025-05-15 | 7.91 | $7.80 | 2700 |
| 2025-05-14 | 7.92 | $7.91 | 1232 |
| 2025-05-13 | 7.92 | $7.94 | 1920 |
| 2025-05-12 | 7.92 | $7.95 | 1800 |
| 2025-05-09 | 7.92 | $7.85 | 117 |
| 2025-05-08 | 7.92 | $7.85 | 1235 |
| 2025-05-07 | 7.92 | $7.88 | — |
| 2025-05-06 | 7.92 | $7.88 | 800 |
| 2025-05-05 | 7.91 | $7.86 | — |
| 2025-05-02 | 7.91 | $7.86 | 3007 |
| 2025-05-01 | 7.90 | $8.05 | 2900 |
| 2025-04-30 | 7.88 | $7.88 | 1800 |
| 2025-04-29 | 7.87 | $8.00 | 224 |
| 2025-04-28 | 7.85 | $8.09 | 211 |
| 2025-04-25 | 7.81 | $8.10 | 335 |
| 2025-04-24 | 7.78 | $8.05 | 3926 |
| 2025-04-23 | 7.75 | $7.85 | 1834 |
| 2025-04-22 | 7.74 | $7.80 | 900 |
| 2025-04-21 | 7.74 | $7.94 | — |
| 2025-04-17 | 7.72 | $7.94 | 210 |
| 2025-04-16 | 7.70 | $7.98 | 2900 |
| 2025-04-15 | 7.67 | $7.75 | 1918 |
| 2025-04-14 | 7.67 | $7.74 | 1700 |
| 2025-04-11 | 7.66 | $7.65 | — |
| 2025-04-10 | 7.67 | $7.65 | 726 |
| 2025-04-09 | 7.67 | $7.62 | 5046 |
| 2025-04-08 | 7.68 | $7.40 | 603 |
| 2025-04-07 | 7.71 | $7.40 | 1600 |
| 2025-04-04 | 7.74 | $7.48 | 2401 |
| 2025-04-03 | 7.76 | $7.55 | 5200 |
| 2025-04-02 | 7.78 | $7.69 | 607 |
| 2025-04-01 | 7.79 | $7.93 | 232 |
| 2025-03-31 | 7.77 | $7.63 | 963 |
| 2025-03-28 | 7.77 | $7.94 | 600 |
| 2025-03-27 | 7.75 | $7.95 | — |
| 2025-03-26 | 7.73 | $7.95 | — |
| 2025-03-25 | 7.70 | $7.95 | 600 |
| 2025-03-24 | 7.67 | $7.71 | 710 |
| 2025-03-21 | 7.67 | $7.96 | 3942 |
| 2025-03-20 | 7.64 | $7.58 | 2801 |
| 2025-03-19 | 7.65 | $7.60 | 1500 |
| 2025-03-18 | 7.65 | $7.60 | 2436 |
| 2025-03-17 | 7.66 | $7.78 | 300 |
| 2025-03-14 | 7.64 | $7.81 | 200 |
| 2025-03-13 | 7.63 | $7.63 | 1700 |
| 2025-03-12 | 7.63 | $7.55 | 310 |
| 2025-03-11 | 7.64 | $7.56 | 1617 |
| 2025-03-10 | 7.65 | $7.42 | 2800 |
| 2025-03-07 | 7.67 | $7.65 | 42556 |
| 2025-03-06 | 7.68 | $7.96 | 346 |
| 2025-03-05 | 7.65 | $7.57 | 500 |
| 2025-03-04 | 7.67 | $7.54 | — |
| 2025-03-03 | 7.68 | $7.54 | 1800 |
| 2025-02-28 | 7.70 | $7.74 | 9000 |
| 2025-02-27 | 7.70 | $7.59 | 14900 |
| 2025-02-26 | 7.71 | $7.75 | 932 |
| 2025-02-25 | 7.71 | $7.83 | 3500 |
| 2025-02-24 | 7.70 | $7.66 | 1000 |
| 2025-02-21 | 7.71 | $7.50 | 19214 |
| 2025-02-20 | 7.73 | $7.65 | 24649 |
| 2025-02-19 | 7.74 | $7.95 | 6700 |
| 2025-02-18 | 7.72 | $7.40 | 6336 |
| 2025-02-14 | 7.74 | $7.53 | 6600 |
| 2025-02-13 | 7.75 | $7.65 | 2621 |
| 2025-02-12 | 7.74 | $7.85 | 2517 |
| 2025-02-11 | 7.71 | $7.75 | 3900 |
| 2025-02-10 | 7.69 | $7.82 | 12022 |
| 2025-02-07 | 7.65 | $7.96 | 2241 |
| 2025-02-06 | 7.60 | $7.83 | 2800 |
| 2025-02-05 | 7.55 | $7.81 | 3025 |
| 2025-02-04 | 7.50 | $7.84 | 772 |
| 2025-02-03 | 7.44 | $7.70 | 1431 |
| 2025-01-31 | 7.39 | $7.70 | 2331 |
| 2025-01-30 | 7.34 | $7.75 | 1000 |
| 2025-01-29 | 7.28 | $7.63 | 3009 |
| 2025-01-28 | 7.22 | $7.96 | 5049 |
| 2025-01-27 | 7.13 | $7.75 | 4147 |
| 2025-01-24 | 7.05 | $7.69 | 2000 |
| 2025-01-23 | 6.97 | $7.54 | 4700 |
| 2025-01-22 | 6.91 | $7.50 | 4229 |
| 2025-01-21 | 6.84 | $7.02 | 15700 |
| 2025-01-17 | 6.82 | $6.94 | 3327 |
| 2025-01-16 | 6.80 | $6.87 | 2300 |
| 2025-01-15 | 6.79 | $6.84 | 3867 |
| 2025-01-14 | 6.79 | $6.81 | — |
| 2025-01-13 | 6.78 | $6.81 | 200 |
| 2025-01-10 | 6.78 | $6.80 | 8741 |
| 2025-01-08 | 6.77 | $6.86 | 2508 |
| 2025-01-07 | 6.76 | $6.81 | 3602 |
| 2025-01-06 | 6.76 | $6.81 | 701 |
| 2025-01-03 | 6.75 | $6.80 | 715 |
| 2025-01-02 | 6.74 | $6.78 | 1100 |
| 2024-12-31 | 6.73 | $6.76 | 7609 |
| 2024-12-30 | 6.73 | $6.75 | 24500 |
| 2024-12-27 | 6.72 | $6.79 | 5815 |
| 2024-12-26 | 6.71 | $6.73 | 20837 |
| 2024-12-24 | 6.71 | $6.73 | 1200 |
| 2024-12-23 | 6.71 | $6.72 | 500 |
| 2024-12-20 | 6.70 | $6.75 | 4104 |
| 2024-12-19 | 6.70 | $6.76 | 15900 |
| 2024-12-18 | 6.69 | $6.70 | 5000 |
| 2024-12-17 | 6.69 | $6.77 | 3000 |
| 2024-12-16 | 6.68 | $6.79 | 1900 |
| 2024-12-13 | 6.67 | $6.73 | 1600 |
| 2024-12-12 | 6.67 | $6.73 | 2316 |
| 2024-12-11 | 6.67 | $6.60 | 26545 |
| 2024-12-10 | 6.68 | $6.70 | 10600 |
| 2024-12-09 | 6.68 | $6.62 | 8600 |
| 2024-12-06 | 6.68 | $6.45 | 36947 |
| 2024-12-05 | 6.71 | $6.68 | 3900 |
| 2024-12-04 | 6.71 | $6.68 | 3704 |
| 2024-12-03 | 6.72 | $6.74 | 11494 |
| 2024-12-02 | 6.72 | $6.73 | 4200 |
| 2024-11-29 | 6.72 | $6.68 | 10316 |
| 2024-11-27 | 6.72 | $6.68 | 6726 |
| 2024-11-26 | 6.73 | $6.70 | 939 |
| 2024-11-25 | 6.73 | $6.64 | 15900 |
| 2024-11-22 | 6.75 | $6.80 | 3514 |
| 2024-11-21 | 6.74 | $6.72 | 8500 |
| 2024-11-20 | 6.75 | $6.64 | 4400 |
| 2024-11-19 | 6.76 | $6.66 | 4707 |
| 2024-11-18 | 6.78 | $6.78 | 5045 |
| 2024-11-15 | 6.78 | $6.78 | 2621 |
| 2024-11-14 | 6.78 | $6.77 | 1709 |
| 2024-11-13 | 6.78 | $6.79 | 2358 |
| 2024-11-12 | 6.78 | $6.73 | 4200 |
| 2024-11-11 | 6.78 | $6.73 | 7633 |
| 2024-11-08 | 6.79 | $6.69 | 1200 |
| 2024-11-07 | 6.80 | $6.71 | 5332 |
| 2024-11-06 | 6.80 | $6.71 | 11400 |
| 2024-11-05 | 6.81 | $6.82 | 8558 |
| 2024-11-04 | 6.81 | $6.83 | 9100 |
| 2024-11-01 | 6.81 | $6.75 | 3600 |
| 2024-10-31 | 6.81 | $6.92 | 7143 |
| 2024-10-30 | 6.80 | $6.90 | 700 |
| 2024-10-29 | 6.79 | $6.88 | 3400 |
| 2024-10-28 | 6.78 | $6.89 | 7013 |
| 2024-10-25 | 6.77 | $6.80 | 9105 |
| 2024-10-24 | 6.77 | $6.73 | 4532 |
| 2024-10-23 | 6.77 | $6.73 | — |
| 2024-10-22 | 6.77 | $6.73 | 447 |
| 2024-10-21 | 6.78 | $6.73 | 2130 |
| 2024-10-18 | 6.78 | $6.80 | 10707 |
| 2024-10-17 | 6.78 | $6.79 | 2400 |
| 2024-10-16 | 6.78 | $6.70 | 8718 |
| 2024-10-15 | 6.78 | $6.75 | 2700 |
| 2024-10-14 | 6.78 | $6.88 | 1700 |
| 2024-10-11 | 6.77 | $6.77 | 300 |
| 2024-10-10 | 6.76 | $6.77 | 16200 |
| 2024-10-09 | 6.76 | $6.80 | — |
| 2024-10-08 | 6.75 | $6.80 | 636 |
| 2024-10-07 | 6.74 | $6.79 | 905 |
| 2024-10-04 | 6.73 | $6.70 | 603 |
| 2024-10-03 | 6.73 | $6.80 | 500 |
| 2024-10-02 | 6.72 | $6.87 | 2100 |
| 2024-10-01 | 6.70 | $6.82 | 2200 |
| 2024-09-30 | 6.69 | $6.90 | 12300 |
| 2024-09-27 | 6.67 | $6.74 | — |
| 2024-09-26 | 6.66 | $6.74 | 4200 |
| 2024-09-25 | 6.65 | $6.65 | 1200 |
| 2024-09-24 | 6.65 | $6.67 | 220 |
| 2024-09-23 | 6.65 | $6.65 | 2300 |
| 2024-09-20 | 6.65 | $6.72 | 12781 |
| 2024-09-19 | 6.64 | $6.66 | 1900 |
| 2024-09-18 | 6.64 | $6.55 | 1000 |
| 2024-09-17 | 6.65 | $6.53 | 700 |
| 2024-09-16 | 6.66 | $6.70 | 131 |
| 2024-09-13 | 6.66 | $6.64 | — |
| 2024-09-12 | 6.66 | $6.64 | 300 |
| 2024-09-11 | 6.67 | $6.64 | 312 |
| 2024-09-10 | 6.67 | $6.56 | 504 |
| 2024-09-09 | 6.68 | $6.67 | 2200 |
| 2024-09-06 | 6.68 | $6.74 | — |
| 2024-09-05 | 6.68 | $6.74 | 1235 |
| 2024-09-04 | 6.67 | $6.75 | 1400 |
| 2024-09-03 | 6.66 | $6.72 | 300 |
| 2024-08-30 | 6.66 | $6.56 | — |
| 2024-08-29 | 6.67 | $6.56 | 1131 |
| 2024-08-28 | 6.69 | $6.55 | 1700 |
| 2024-08-27 | 6.70 | $6.70 | — |
| 2024-08-26 | 6.71 | $6.70 | 13300 |
| 2024-08-23 | 6.71 | $6.62 | 2800 |
| 2024-08-22 | 6.72 | $6.77 | 231 |
| 2024-08-21 | 6.72 | $6.60 | 122 |
| 2024-08-20 | 6.74 | $6.80 | 6800 |
| 2024-08-19 | 6.73 | $6.71 | 200 |
| 2024-08-16 | 6.73 | $6.71 | 200 |
| 2024-08-15 | 6.74 | $6.71 | — |
| 2024-08-14 | 6.74 | $6.71 | — |
| 2024-08-13 | 6.74 | $6.71 | 108 |
| 2024-08-12 | 6.75 | $6.72 | — |
| 2024-08-09 | 6.75 | $6.72 | 2205 |
| 2024-08-08 | 6.75 | $6.55 | 7510 |
| 2024-08-07 | 6.77 | $6.62 | 10700 |
| 2024-08-06 | 6.78 | $6.83 | 4925 |
| 2024-08-05 | 6.77 | $6.84 | 6004 |
| 2024-08-02 | 6.76 | $6.82 | 1000 |
| 2024-08-01 | 6.75 | $6.82 | — |
| 2024-07-31 | 6.73 | $6.82 | 300 |
| 2024-07-30 | 6.72 | $6.82 | — |
| 2024-07-29 | 6.71 | $6.82 | 5202 |
| 2024-07-26 | 6.69 | $6.84 | 4300 |
| 2024-07-25 | 6.67 | $6.78 | 926 |
| 2024-07-24 | 6.66 | $6.73 | 829 |
| 2024-07-23 | 6.65 | $6.68 | 3300 |
| 2024-07-22 | 6.65 | $6.66 | 7311 |
| 2024-07-19 | 6.65 | $6.75 | 8152 |
| 2024-07-18 | 6.63 | $6.70 | — |
| 2024-07-17 | 6.62 | $6.70 | 713 |
| 2024-07-16 | 6.62 | $6.55 | 767 |
| 2024-07-15 | 6.62 | $6.60 | — |
| 2024-07-12 | 6.62 | $6.60 | 1530 |
| 2024-07-11 | 6.62 | $6.52 | 7329 |
| 2024-07-10 | 6.63 | $6.78 | 1206 |
| 2024-07-09 | 6.61 | $6.77 | 1038 |
| 2024-07-08 | 6.59 | $6.70 | 4258 |
| 2024-07-02 | 6.58 | $6.57 | 450 |
| 2024-06-27 | 6.58 | $6.57 | 134 |
| 2024-06-26 | 6.58 | $6.55 | 437 |
| 2024-06-25 | 6.58 | $6.60 | 1155 |
| 2024-06-24 | 6.58 | $6.55 | 984 |
| 2024-06-21 | 6.59 | $6.56 | 676 |
| 2024-06-20 | 6.59 | $6.87 | 3461 |
| 2024-06-18 | 6.57 | $6.51 | 2179 |
| 2024-06-17 | 6.58 | $6.51 | 449 |
| 2024-06-14 | 6.59 | $6.71 | 1697 |
| 2024-06-12 | 6.58 | $6.48 | 739 |
| 2024-06-11 | 6.59 | $6.51 | 145 |
| 2024-06-10 | 6.60 | $6.71 | 9517 |
| 2024-06-07 | 6.59 | $6.65 | 2387 |
| 2024-06-06 | 6.59 | $6.43 | 3631 |
| 2024-06-05 | 6.61 | $6.44 | 214 |
| 2024-06-04 | 6.63 | $6.51 | 546 |
| 2024-06-03 | 6.65 | $6.52 | 2253 |
| 2024-05-31 | 6.67 | $6.53 | 2210 |
| 2024-05-30 | 6.68 | $6.40 | 7762 |
| 2024-05-29 | 6.71 | $6.68 | 1663 |
| 2024-05-28 | 6.72 | $6.85 | 15130 |
| 2024-05-24 | 6.72 | $6.95 | 4059 |
| 2024-05-22 | 6.70 | $6.60 | 120 |
| 2024-05-20 | 6.72 | $6.60 | 617 |
| 2024-05-17 | 6.74 | $6.72 | 2374 |
| 2024-05-16 | 6.76 | $6.61 | 2956 |
| 2024-05-15 | 6.79 | $6.63 | 1481 |
| 2024-05-13 | 6.81 | $6.58 | 8926 |
| 2024-05-10 | 6.85 | $6.69 | 1560 |
| 2024-05-09 | 6.88 | $6.69 | 1023 |
| 2024-05-08 | 6.91 | $6.89 | 12829 |
| 2024-05-07 | 6.92 | $6.87 | 11324 |
| 2024-05-06 | 6.94 | $6.62 | 6011 |
| 2024-05-03 | 6.99 | $6.59 | 13061 |
| 2024-05-02 | 7.04 | $6.63 | 1646 |
| 2024-05-01 | 7.10 | $6.68 | 5421 |
| 2024-04-30 | 7.15 | $7.00 | 217 |
| 2024-04-23 | 7.18 | $6.89 | 987 |
| 2024-04-22 | 7.22 | $6.91 | 153 |
| 2024-04-12 | 7.25 | $7.28 | 160 |
| 2024-04-11 | 7.26 | $7.24 | 7347 |
| 2024-04-10 | 7.27 | $7.04 | 748 |
| 2024-04-09 | 7.30 | $7.23 | 2425 |
| 2024-04-08 | 7.32 | $7.06 | 3617 |
| 2024-04-05 | 7.35 | $7.25 | 3601 |
| 2024-04-04 | 7.37 | $7.15 | 310 |
| 2024-04-03 | 7.40 | $7.15 | 2622 |
| 2024-04-01 | 7.43 | $7.20 | 2574 |
| 2024-03-26 | 7.46 | $7.20 | 41 |
| 2024-03-25 | 7.50 | $7.20 | 2103 |
| 2024-03-22 | 7.54 | $7.68 | 1244 |
| 2024-03-18 | 7.53 | $7.60 | 1419 |
| 2024-03-15 | 7.52 | $7.53 | 264 |
| 2024-03-12 | 7.52 | $7.33 | 452 |
| 2024-03-11 | 7.54 | $7.49 | 9 |
| 2024-03-06 | 7.54 | $7.42 | 3576 |
| 2024-03-04 | 7.55 | $7.42 | 1683 |
| 2024-03-01 | 7.56 | $7.42 | 824 |
| 2024-02-29 | 7.58 | $7.50 | — |
| 2024-02-28 | 7.58 | $7.50 | 1940 |
| 2024-02-27 | 7.59 | $7.54 | — |
| 2024-02-26 | 7.59 | $7.54 | 589 |
| 2024-02-23 | 7.59 | $7.54 | 100 |
| 2024-02-22 | 7.60 | $7.54 | 107 |
| 2024-02-21 | 7.60 | $7.66 | 267 |
| 2024-02-20 | 7.60 | $7.95 | — |
| 2024-02-16 | 7.56 | $7.95 | — |
| 2024-02-15 | 7.52 | $7.95 | — |
| 2024-02-14 | 7.47 | $7.95 | 800 |
| 2024-02-13 | 7.43 | $7.37 | 1163 |
| 2024-02-12 | 7.43 | $6.99 | 262 |
| 2024-02-09 | 7.47 | $7.13 | 2351 |
| 2024-02-08 | 7.49 | $7.24 | 572 |
| 2024-02-07 | 7.50 | $7.41 | 828 |
| 2024-02-06 | 7.49 | $7.44 | — |
| 2024-02-05 | 7.48 | $7.44 | 1596 |
| 2024-02-02 | 7.46 | $7.70 | 708 |
| 2024-02-01 | 7.41 | $7.70 | 854 |
| 2024-01-31 | 7.35 | $7.70 | 214 |
| 2024-01-30 | 7.29 | $7.58 | 717 |
| 2024-01-29 | 7.23 | $7.58 | 556 |
| 2024-01-26 | 7.17 | $7.64 | 832 |
| 2024-01-25 | 7.10 | $7.75 | 619 |
| 2024-01-24 | 7.00 | $7.76 | 1633 |
| 2024-01-23 | 6.91 | $7.69 | 3087 |
| 2024-01-22 | 6.81 | $7.25 | 2117 |
| 2024-01-19 | 6.75 | $7.10 | 3657 |
| 2024-01-18 | 6.71 | $7.34 | 5238 |
| 2024-01-17 | 6.64 | $7.03 | 1728 |
| 2024-01-16 | 6.60 | $6.72 | — |
| 2024-01-12 | 6.59 | $6.72 | 5488 |
| 2024-01-11 | 6.57 | $6.66 | — |
| 2024-01-10 | 6.56 | $6.66 | 1954 |
| 2024-01-09 | 6.55 | $6.75 | — |
| 2024-01-08 | 6.52 | $6.75 | 1443 |
| 2024-01-05 | 6.50 | $6.61 | 616 |
| 2024-01-04 | 6.48 | $6.51 | 1920 |
| 2024-01-03 | 6.48 | $6.37 | 2162 |
| 2024-01-02 | 6.48 | $6.45 | — |
| 2023-12-29 | 6.47 | $6.45 | 4184 |
| 2023-12-28 | 6.47 | $6.32 | 7638 |
| 2023-12-27 | 6.47 | $6.21 | 3482 |
| 2023-12-26 | 6.48 | $6.45 | 1968 |
| 2023-12-22 | 6.47 | $6.59 | 411 |
| 2023-12-21 | 6.44 | $6.69 | 1425 |
| 2023-12-20 | 6.40 | $6.76 | 2112 |
| 2023-12-19 | 6.36 | $6.85 | 7618 |
| 2023-12-18 | 6.30 | $6.76 | 6168 |
| 2023-12-15 | 6.24 | $6.90 | 30115 |
| 2023-12-14 | 6.17 | $6.24 | 1578 |
| 2023-12-13 | 6.17 | $6.35 | 2712 |
| 2023-12-12 | 6.15 | $6.15 | 853 |
| 2023-12-11 | 6.15 | $6.31 | 504 |
| 2023-12-08 | 6.14 | $6.01 | 2780 |
| 2023-12-07 | 6.15 | $6.39 | 500 |
| 2023-12-06 | 6.13 | $6.39 | 2555 |
| 2023-12-05 | 6.11 | $5.95 | 1557 |
| 2023-12-04 | 6.13 | $5.95 | 5324 |
| 2023-12-01 | 6.15 | $6.25 | 552 |
| 2023-11-30 | 6.14 | $5.91 | 387 |
| 2023-11-29 | 6.16 | $5.89 | 9583 |
| 2023-11-28 | 6.19 | $6.10 | 2507 |
| 2023-11-27 | 6.20 | $6.10 | 4686 |
| 2023-11-24 | 6.21 | $6.25 | 321 |
| 2023-11-22 | 6.20 | $6.15 | 3209 |
| 2023-11-21 | 6.21 | $6.22 | 300 |
| 2023-11-20 | 6.22 | $6.22 | 3711 |
| 2023-11-17 | 6.22 | $6.25 | — |
| 2023-11-16 | 6.23 | $6.25 | — |
| 2023-11-15 | 6.24 | $6.25 | — |
| 2023-11-14 | 6.25 | $6.25 | 3090 |
| 2023-11-13 | 6.26 | $6.39 | 407 |
| 2023-11-10 | 6.26 | $6.09 | — |
| 2023-11-09 | 6.29 | $6.09 | — |
| 2023-11-08 | 6.32 | $6.09 | 1533 |
| 2023-11-07 | 6.35 | $6.15 | 591 |
| 2023-11-06 | 6.38 | $6.20 | 7246 |
| 2023-11-03 | 6.41 | $6.10 | 245 |
| 2023-11-02 | 6.45 | $6.03 | 3113 |
| 2023-11-01 | 6.50 | $6.11 | 331 |
| 2023-10-31 | 6.55 | $6.42 | 3034 |
| 2023-10-30 | 6.56 | $6.23 | 16788 |
| 2023-10-27 | 6.60 | $6.50 | 11300 |
| 2023-10-26 | 6.61 | $6.50 | 1079 |
| 2023-10-25 | 6.63 | $6.55 | — |
| 2023-10-24 | 6.64 | $6.55 | 409 |
| 2023-10-23 | 6.66 | $6.71 | 8143 |
| 2023-10-20 | 6.66 | $6.94 | 5813 |
| 2023-10-19 | 6.64 | $6.55 | 400 |
| 2023-10-18 | 6.65 | $6.55 | 1935 |
| 2023-10-17 | 6.67 | $6.63 | 4354 |
| 2023-10-16 | 6.67 | $6.51 | 907 |
| 2023-10-13 | 6.69 | $6.52 | 2784 |
| 2023-10-12 | 6.71 | $6.55 | 3417 |
| 2023-10-11 | 6.73 | $6.63 | 241 |
| 2023-10-10 | 6.74 | $6.63 | 583 |
| 2023-10-09 | 6.75 | $6.87 | 210 |
| 2023-10-06 | 6.74 | $6.64 | 1947 |
| 2023-10-05 | 6.76 | $6.56 | 3127 |
| 2023-10-04 | 6.78 | $6.55 | 300 |
| 2023-10-03 | 6.81 | $6.55 | 8456 |
| 2023-10-02 | 6.84 | $6.80 | 307 |
| 2023-09-29 | 6.85 | $7.00 | 505 |
| 2023-09-28 | 6.83 | $7.02 | 3688 |
| 2023-09-27 | 6.82 | $7.00 | — |
| 2023-09-26 | 6.81 | $7.00 | 631 |
| 2023-09-25 | 6.80 | $6.78 | — |
| 2023-09-22 | 6.82 | $6.78 | — |
| 2023-09-21 | 6.83 | $6.78 | 5747 |
| 2023-09-20 | 6.85 | $6.50 | 100 |
| 2023-09-19 | 6.89 | $6.50 | 1192 |
| 2023-09-18 | 6.94 | $6.50 | 300 |
| 2023-09-15 | 7.00 | $6.50 | 8026 |
| 2023-09-14 | 7.05 | $7.00 | 520 |
| 2023-09-13 | 7.06 | $6.89 | 2727 |
| 2023-09-12 | 7.08 | $6.92 | 326 |
| 2023-09-11 | 7.10 | $7.20 | 300 |
| 2023-09-08 | 7.10 | $7.20 | 101 |
| 2023-09-07 | 7.09 | $6.89 | — |
| 2023-09-06 | 7.11 | $6.89 | 1065 |
| 2023-09-05 | 7.14 | $7.05 | — |
| 2023-09-01 | 7.15 | $7.05 | 585 |
| 2023-08-31 | 7.16 | $7.25 | 784 |
| 2023-08-30 | 7.15 | $7.18 | 247 |
| 2023-08-29 | 7.15 | $7.15 | 209 |
| 2023-08-28 | 7.16 | $7.12 | — |
| 2023-08-25 | 7.16 | $7.12 | 299 |
| 2023-08-24 | 7.17 | $7.05 | 235 |
| 2023-08-23 | 7.18 | $6.80 | 8344 |
| 2023-08-22 | 7.22 | $7.25 | — |
| 2023-08-21 | 7.22 | $7.25 | 590 |
| 2023-08-18 | 7.22 | $7.36 | 1521 |
| 2023-08-17 | 7.21 | $7.15 | 270 |
| 2023-08-16 | 7.23 | $7.16 | 278 |
| 2023-08-15 | 7.24 | $7.30 | 206 |
| 2023-08-14 | 7.24 | $7.35 | 234 |
| 2023-08-11 | 7.23 | $7.08 | 1979 |
| 2023-08-10 | 7.25 | $7.13 | 734 |
| 2023-08-09 | 7.27 | $7.01 | 2020 |
| 2023-08-08 | 7.30 | $7.18 | 2022 |
| 2023-08-07 | 7.32 | $7.36 | 3242 |
| 2023-08-04 | 7.31 | $7.25 | 1937 |
| 2023-08-03 | 7.32 | $7.26 | 723 |
| 2023-08-02 | 7.33 | $7.09 | 2812 |
| 2023-08-01 | 7.36 | $7.34 | 304 |
| 2023-07-31 | 7.36 | $7.09 | 4155 |
| 2023-07-28 | 7.39 | $7.33 | 2044 |
| 2023-07-27 | 7.41 | $7.34 | 221 |
| 2023-07-26 | 7.42 | $7.36 | 4837 |
| 2023-07-25 | 7.44 | $7.45 | 385 |
| 2023-07-24 | 7.45 | $7.55 | 764 |
| 2023-07-21 | 7.45 | $7.39 | 1358 |
| 2023-07-20 | 7.47 | $7.54 | 804 |
| 2023-07-19 | 7.47 | $7.36 | 3516 |
| 2023-07-18 | 7.50 | $7.36 | 600 |
| 2023-07-17 | 7.53 | $7.35 | 509 |
| 2023-07-14 | 7.56 | $7.34 | 385 |
| 2023-07-13 | 7.60 | $7.33 | 242 |
| 2023-07-12 | 7.64 | $7.36 | 442 |
| 2023-07-11 | 7.68 | $7.36 | 287 |
| 2023-07-10 | 7.73 | $7.36 | 170 |
| 2023-07-07 | 7.77 | $7.29 | 365 |
| 2023-07-06 | 7.82 | $7.00 | 14617 |
| 2023-07-05 | 7.90 | $7.78 | 710 |
| 2023-07-03 | 7.91 | $7.99 | 159 |
| 2023-06-30 | 7.90 | $7.99 | 361 |
| 2023-06-29 | 7.88 | $7.79 | 686 |
| 2023-06-28 | 7.89 | $7.78 | 274 |
| 2023-06-27 | 7.90 | $7.96 | 367 |
| 2023-06-26 | 7.90 | $7.93 | — |
| 2023-06-23 | 7.89 | $7.93 | 313 |
| 2023-06-22 | 7.89 | $7.97 | 216 |
| 2023-06-21 | 7.87 | $7.97 | 333 |
| 2023-06-20 | 7.86 | $8.00 | 458 |
| 2023-06-16 | 7.83 | $7.97 | 1637 |
| 2023-06-15 | 7.81 | $8.00 | 710 |
| 2023-06-14 | 7.77 | $8.00 | 939 |
| 2023-06-13 | 7.73 | $7.92 | 633 |
| 2023-06-12 | 7.69 | $7.90 | 694 |
| 2023-06-09 | 7.64 | $7.55 | — |
| 2023-06-08 | 7.63 | $7.55 | 348 |
| 2023-06-07 | 7.61 | $7.55 | 583 |
| 2023-06-06 | 7.59 | $7.80 | — |
| 2023-06-05 | 7.53 | $7.80 | 226 |
| 2023-06-02 | 7.48 | $7.82 | — |
| 2023-06-01 | 7.41 | $7.82 | 724 |
| 2023-05-31 | 7.34 | $8.22 | — |
| 2023-05-30 | 7.23 | $8.22 | 477 |
| 2023-05-26 | 7.11 | $8.00 | 1236 |
| 2023-05-25 | 7.00 | $7.62 | 291 |
| 2023-05-24 | 6.93 | $7.50 | — |
| 2023-05-23 | 6.87 | $7.50 | 7227 |
| 2023-05-22 | 6.80 | $7.11 | 1364 |
| 2023-05-19 | 6.78 | $7.13 | 168 |
| 2023-05-18 | 6.75 | $6.87 | — |
| 2023-05-17 | 6.75 | $6.87 | 7489 |
| 2023-05-16 | 6.75 | $6.50 | 1721 |
| 2023-05-15 | 6.79 | $6.60 | 648 |
| 2023-05-12 | 6.83 | $6.55 | 469 |
| 2023-05-11 | 6.87 | $6.63 | 818 |
| 2023-05-10 | 6.92 | $6.70 | 2761 |
| 2023-05-09 | 6.96 | $6.74 | 186 |
| 2023-05-08 | 7.00 | $6.99 | 2169 |
| 2023-05-05 | 7.02 | $6.64 | 5197 |
| 2023-05-04 | 7.08 | $6.64 | 7174 |
| 2023-05-03 | 7.15 | $6.65 | 6840 |
| 2023-05-02 | 7.22 | $6.74 | 2198 |
| 2023-05-01 | 7.29 | $6.90 | 10786 |
| 2023-04-28 | 7.35 | $7.10 | 8245 |
| 2023-04-27 | 7.39 | $7.00 | 225 |
| 2023-04-26 | 7.44 | $7.10 | 4315 |
| 2023-04-25 | 7.49 | $7.07 | 13307 |
| 2023-04-24 | 7.55 | $7.18 | 2319 |
| 2023-04-21 | 7.60 | $7.18 | 7074 |
| 2023-04-20 | 7.66 | $7.27 | 1082 |
| 2023-04-19 | 7.71 | $7.55 | — |
| 2023-04-18 | 7.73 | $7.55 | 867 |
| 2023-04-17 | 7.76 | $7.64 | 9911 |
| 2023-04-14 | 7.78 | $7.60 | 433 |
| 2023-04-13 | 7.81 | $7.65 | 220 |
| 2023-04-12 | 7.83 | $7.60 | — |
| 2023-04-11 | 7.86 | $7.60 | 120 |
| 2023-04-10 | 7.89 | $7.79 | 2007 |
| 2023-04-06 | 7.90 | $7.80 | 4278 |
| 2023-04-05 | 7.92 | $7.80 | — |
| 2023-04-04 | 7.94 | $7.80 | — |
| 2023-04-03 | 7.96 | $7.80 | 4787 |
| 2023-03-31 | 7.99 | $7.77 | 1306 |
| 2023-03-30 | 8.03 | $7.90 | 2230 |
| 2023-03-29 | 8.06 | $8.04 | 870 |
| 2023-03-28 | 8.08 | $8.03 | 2737 |
| 2023-03-27 | 8.11 | $7.90 | — |
| 2023-03-24 | 8.16 | $7.90 | 2250 |
| 2023-03-23 | 8.21 | $8.25 | 6798 |
| 2023-03-22 | 8.23 | $7.99 | 2387 |
| 2023-03-21 | 8.28 | $8.14 | 6792 |
| 2023-03-20 | 8.32 | $7.90 | 3043 |
| 2023-03-17 | 8.39 | $8.08 | 4609 |
| 2023-03-16 | 8.45 | $7.97 | 3587 |
| 2023-03-15 | 8.52 | $7.52 | 5391 |
| 2023-03-14 | 8.64 | $7.66 | 6947 |
| 2023-03-13 | 8.75 | $7.75 | 2192 |
| 2023-03-10 | 8.86 | $8.53 | 6561 |
| 2023-03-09 | 8.90 | $8.69 | 6719 |
| 2023-03-08 | 8.93 | $8.84 | 2235 |
| 2023-03-07 | 8.95 | $8.74 | 845 |
| 2023-03-06 | 8.97 | $8.82 | 5211 |
| 2023-03-03 | 8.99 | $8.74 | 10782 |
| 2023-03-02 | 9.02 | $9.00 | 608 |
| 2023-03-01 | 9.02 | $9.00 | 7385 |
| 2023-02-28 | 9.02 | $8.95 | 2378 |
| 2023-02-27 | 9.03 | $9.04 | 187 |
| 2023-02-24 | 9.02 | $9.04 | 9156 |
| 2023-02-23 | 9.02 | $9.08 | 5841 |
| 2023-02-22 | 9.01 | $9.09 | 3625 |
| 2023-02-21 | 9.01 | $9.00 | 5626 |
| 2023-02-17 | 9.01 | $8.85 | 9197 |
| 2023-02-16 | 9.02 | $9.00 | 2092 |
| 2023-02-15 | 9.02 | $8.98 | 5195 |
| 2023-02-14 | 9.02 | $9.04 | 441 |
| 2023-02-13 | 9.01 | $9.05 | 417 |
| 2023-02-10 | 9.00 | $9.05 | 1630 |
| 2023-02-09 | 8.98 | $9.09 | 801 |
| 2023-02-08 | 8.95 | $9.09 | 1159 |
| 2023-02-07 | 8.92 | $9.03 | 2808 |
| 2023-02-06 | 8.89 | $9.11 | 15244 |
| 2023-02-03 | 8.85 | $8.91 | 2100 |
| 2023-02-02 | 8.82 | $9.00 | 5049 |
| 2023-02-01 | 8.79 | $9.02 | 10775 |
| 2023-01-31 | 8.74 | $8.98 | 4744 |
| 2023-01-30 | 8.70 | $8.88 | 2687 |
| 2023-01-27 | 8.66 | $9.03 | 742 |
| 2023-01-26 | 8.60 | $9.03 | 710 |
| 2023-01-25 | 8.53 | $9.03 | 729 |
| 2023-01-24 | 8.45 | $8.97 | 1024 |
| 2023-01-23 | 8.38 | $8.96 | 15744 |
| 2023-01-20 | 8.30 | $8.86 | 3701 |
| 2023-01-19 | 8.23 | $8.83 | 32013 |
| 2023-01-18 | 8.16 | $8.36 | 17 |
| 2023-01-17 | 8.13 | $8.36 | 1313 |
| 2023-01-13 | 8.10 | $8.39 | 280 |
| 2023-01-12 | 8.07 | $8.22 | 9 |
| 2023-01-11 | 8.06 | $8.22 | 122 |
| 2023-01-10 | 8.05 | $8.22 | 2032 |
| 2023-01-09 | 8.04 | $7.90 | 248 |
| 2023-01-06 | 8.06 | $8.33 | 5 |
| 2023-01-05 | 8.05 | $8.33 | 7135 |
| 2023-01-04 | 8.03 | $8.39 | 4565 |
| 2023-01-03 | 8.01 | $8.09 | 1734 |
| 2022-12-30 | 8.02 | $8.09 | 18893 |
| 2022-12-29 | 8.04 | $7.51 | 9604 |
| 2022-12-28 | 8.11 | $7.50 | 30924 |
| 2022-12-27 | 8.19 | $7.40 | 60555 |
| 2022-12-23 | 8.29 | $7.85 | 28730 |
| 2022-12-22 | 8.35 | $7.93 | 17655 |
| 2022-12-21 | 8.40 | $8.06 | 9688 |
| 2022-12-20 | 8.45 | $8.12 | 1921 |
| 2022-12-19 | 8.49 | $8.21 | 6799 |
| 2022-12-16 | 8.53 | $8.31 | 9935 |
| 2022-12-15 | 8.56 | $8.40 | 6595 |
| 2022-12-14 | 8.58 | $8.45 | 472 |
| 2022-12-13 | 8.60 | $8.44 | 766 |
| 2022-12-12 | 8.62 | $8.48 | 11756 |
| 2022-12-09 | 8.64 | $8.58 | 566 |
| 2022-12-08 | 8.65 | $8.56 | 1330 |
| 2022-12-07 | 8.67 | $8.55 | 573 |
| 2022-12-06 | 8.68 | $8.55 | 12493 |
| 2022-12-05 | 8.70 | $8.60 | 3156 |
| 2022-12-02 | 8.71 | $8.63 | 1910 |
| 2022-12-01 | 8.72 | $8.62 | 5643 |
| 2022-11-30 | 8.73 | $8.64 | 4 |
| 2022-11-29 | 8.75 | $8.64 | 4185 |
| 2022-11-28 | 8.76 | $8.70 | 3992 |
| 2022-11-25 | 8.77 | $8.74 | 6232 |
| 2022-11-23 | 8.77 | $8.76 | 5586 |
| 2022-11-22 | 8.78 | $8.74 | 6014 |
| 2022-11-21 | 8.79 | $8.80 | 3029 |
| 2022-11-18 | 8.79 | $8.79 | 7190 |
| 2022-11-17 | 8.79 | $8.79 | 9092 |
| 2022-11-16 | 8.79 | $8.84 | 17700 |
| 2022-11-15 | 8.79 | $8.69 | 5969 |
| 2022-11-14 | 8.80 | $8.75 | 11682 |
| 2022-11-11 | 8.81 | $8.80 | 16305 |
| 2022-11-10 | 8.81 | $8.61 | 5209 |
| 2022-11-09 | 8.83 | $8.58 | 15448 |
| 2022-11-08 | 8.86 | $8.81 | 2291 |
| 2022-11-07 | 8.86 | $8.87 | 113 |
| 2022-11-04 | 8.86 | $8.87 | 41 |
| 2022-11-03 | 8.85 | $8.87 | 3338 |
| 2022-11-02 | 8.84 | $8.93 | 2953 |
| 2022-11-01 | 8.83 | $8.87 | 9870 |
| 2022-10-31 | 8.82 | $8.83 | 247 |
| 2022-10-28 | 8.82 | $8.87 | 145 |
| 2022-10-27 | 8.81 | $8.87 | 451 |
| 2022-10-26 | 8.80 | $8.92 | 2682 |
| 2022-10-25 | 8.79 | $8.93 | 1540 |
| 2022-10-24 | 8.77 | $8.84 | 394 |
| 2022-10-21 | 8.77 | $8.79 | 392 |
| 2022-10-20 | 8.77 | $8.79 | 2434 |
| 2022-10-19 | 8.77 | $8.79 | 6352 |
| 2022-10-18 | 8.77 | $8.80 | 4270 |
| 2022-10-17 | 8.77 | $8.80 | 6921 |
| 2022-10-14 | 8.77 | $8.79 | 7274 |
| 2022-10-13 | 8.77 | $8.79 | 2848 |
| 2022-10-12 | 8.77 | $8.74 | 813 |
| 2022-10-11 | 8.78 | $8.75 | 1911 |
| 2022-10-10 | 8.79 | $8.62 | 268 |
| 2022-10-07 | 8.82 | $8.62 | 2250 |
| 2022-10-06 | 8.84 | $8.76 | 8976 |
| 2022-10-05 | 8.86 | $8.80 | 8244 |
| 2022-10-04 | 8.87 | $8.80 | 1652 |
| 2022-10-03 | 8.88 | $8.76 | 49 |
| 2022-09-30 | 8.90 | $8.76 | 3477 |
| 2022-09-29 | 8.92 | $8.76 | 1713 |
| 2022-09-28 | 8.94 | $8.77 | 710 |
| 2022-09-27 | 8.96 | $8.80 | 26559 |
| 2022-09-26 | 8.98 | $8.94 | 2154 |
| 2022-09-23 | 8.98 | $8.92 | 2 |
| 2022-09-22 | 8.99 | $8.92 | 567 |
| 2022-09-21 | 9.00 | $8.95 | 1852 |
| 2022-09-20 | 9.01 | $8.98 | 585 |
| 2022-09-19 | 9.01 | $9.00 | 1170 |
| 2022-09-16 | 9.01 | $8.99 | 6511 |
| 2022-09-15 | 9.01 | $8.95 | 81 |
| 2022-09-14 | 9.02 | $8.95 | 2162 |
| 2022-09-13 | 9.03 | $8.98 | 5165 |
| 2022-09-12 | 9.03 | $9.00 | 322 |
| 2022-09-09 | 9.03 | $9.09 | 3125 |
| 2022-09-08 | 9.03 | $9.06 | 1035 |
| 2022-09-07 | 9.02 | $9.04 | 545 |
| 2022-09-06 | 9.02 | $8.98 | 150 |
| 2022-09-02 | 9.02 | $9.07 | 2792 |
| 2022-09-01 | 9.02 | $9.00 | 5742 |
| 2022-08-31 | 9.02 | $9.00 | 2374 |
| 2022-08-30 | 9.02 | $9.06 | 15 |
| 2022-08-29 | 9.02 | $9.06 | 3952 |
| 2022-08-26 | 9.02 | $9.03 | 1787 |
| 2022-08-25 | 9.02 | $9.01 | 115 |
| 2022-08-24 | 9.03 | $9.01 | 2246 |
| 2022-08-23 | 9.03 | $9.08 | 7178 |
| 2022-08-22 | 9.03 | $9.15 | 7421 |
| 2022-08-19 | 9.02 | $8.94 | 74 |
| 2022-08-18 | 9.03 | $8.94 | 112 |
| 2022-08-17 | 9.04 | $8.94 | 1064 |
| 2022-08-16 | 9.05 | $8.94 | 9456 |
| 2022-08-15 | 9.07 | $8.98 | 7665 |
| 2022-08-12 | 9.08 | $9.04 | 707 |
| 2022-08-11 | 9.08 | $8.98 | 7642 |
| 2022-08-10 | 9.10 | $9.03 | 1899 |
| 2022-08-09 | 9.10 | $9.01 | 3221 |
| 2022-08-08 | 9.11 | $9.18 | 2967 |
| 2022-08-05 | 9.11 | $9.09 | 1075 |
| 2022-08-04 | 9.11 | $9.04 | 16705 |
| 2022-08-03 | 9.12 | $9.10 | 2519 |
| 2022-08-02 | 9.12 | $9.18 | 141 |
| 2022-08-01 | 9.12 | $9.18 | 117 |
| 2022-07-29 | 9.11 | $9.13 | 22690 |
| 2022-07-28 | 9.11 | $9.13 | 10729 |
| 2022-07-27 | 9.11 | $9.00 | 4776 |
| 2022-07-26 | 9.13 | $9.07 | 4691 |
| 2022-07-25 | 9.14 | $9.10 | 12946 |
| 2022-07-22 | 9.15 | $9.11 | 843 |
| 2022-07-21 | 9.15 | $9.09 | 2707 |
| 2022-07-20 | 9.16 | $9.14 | 229 |
| 2022-07-19 | 9.17 | $9.14 | 166 |
| 2022-07-18 | 9.18 | $9.14 | 4033 |
| 2022-07-15 | 9.19 | $9.10 | 2507 |
| 2022-07-14 | 9.20 | $9.15 | 38 |
| 2022-07-13 | 9.21 | $9.15 | 27 |
| 2022-07-12 | 9.23 | $9.15 | 2496 |
| 2022-07-11 | 9.24 | $9.18 | 311 |
| 2022-07-08 | 9.25 | $9.12 | 4513 |
| 2022-07-07 | 9.27 | $9.15 | 54 |
| 2022-07-06 | 9.28 | $9.15 | 1290 |
| 2022-07-05 | 9.30 | $9.20 | 2124 |
| 2022-07-01 | 9.31 | $9.21 | 252 |
| 2022-06-30 | 9.32 | $9.21 | 15943 |
| 2022-06-29 | 9.34 | $9.21 | 1491 |
| 2022-06-28 | 9.35 | $9.20 | 4403 |
| 2022-06-27 | 9.37 | $9.45 | 82 |
| 2022-06-24 | 9.36 | $9.45 | 2204 |
| 2022-06-23 | 9.35 | $9.23 | 321 |
| 2022-06-22 | 9.37 | $9.30 | 8149 |
| 2022-06-21 | 9.37 | $9.44 | 545 |
| 2022-06-17 | 9.36 | $9.47 | 840 |
| 2022-06-16 | 9.35 | $9.23 | 3978 |
| 2022-06-15 | 9.36 | $9.30 | 211 |
| 2022-06-14 | 9.37 | $9.30 | 482 |
| 2022-06-13 | 9.38 | $9.36 | 1780 |
| 2022-06-10 | 9.38 | $9.37 | 2442 |
| 2022-06-09 | 9.38 | $9.46 | 283 |
| 2022-06-08 | 9.37 | $9.46 | 266 |
| 2022-06-07 | 9.36 | $9.39 | 725 |
| 2022-06-06 | 9.36 | $9.29 | 2037 |
| 2022-06-03 | 9.37 | $9.40 | 1061 |
| 2022-06-02 | 9.37 | $9.34 | 15514 |
| 2022-06-01 | 9.37 | $9.40 | 3765 |
| 2022-05-31 | 9.37 | $9.43 | 999 |
| 2022-05-27 | 9.37 | $9.46 | 4330 |
| 2022-05-26 | 9.37 | $9.40 | 2013 |
| 2022-05-25 | 9.37 | $9.28 | 5817 |
| 2022-05-24 | 9.39 | $9.10 | 5185 |
| 2022-05-23 | 9.42 | $9.24 | 3777 |
| 2022-05-20 | 9.45 | $9.26 | 4162 |
| 2022-05-19 | 9.47 | $9.35 | 4296 |
| 2022-05-18 | 9.49 | $9.52 | 3613 |
| 2022-05-17 | 9.49 | $9.58 | 12132 |
| 2022-05-16 | 9.49 | $9.44 | 5628 |
| 2022-05-13 | 9.50 | $9.45 | 3808 |
| 2022-05-12 | 9.52 | $9.48 | 23966 |
| 2022-05-11 | 9.53 | $9.39 | 27822 |
| 2022-05-10 | 9.55 | $9.03 | 9153 |
| 2022-05-09 | 9.62 | $9.37 | 24608 |
| 2022-05-06 | 9.65 | $9.62 | 12501 |
| 2022-05-05 | 9.66 | $9.74 | 14850 |
| 2022-05-04 | 9.66 | $9.60 | 9072 |
| 2022-05-03 | 9.68 | $9.55 | 13752 |
| 2022-05-02 | 9.70 | $9.56 | 17519 |
| 2022-04-29 | 9.73 | $9.52 | 2812 |
| 2022-04-28 | 9.76 | $9.53 | 5966 |
| 2022-04-27 | 9.79 | $9.56 | 12770 |
| 2022-04-26 | 9.82 | $9.57 | 11504 |
| 2022-04-25 | 9.86 | $9.55 | 16231 |
| 2022-04-22 | 9.89 | $9.73 | 4529 |
| 2022-04-21 | 9.92 | $9.86 | 361 |
| 2022-04-20 | 9.92 | $9.86 | 1660 |
| 2022-04-19 | 9.93 | $9.80 | 17321 |
| 2022-04-18 | 9.95 | $9.80 | 3869 |
| 2022-04-14 | 9.97 | $9.84 | 4986 |
| 2022-04-13 | 9.98 | $9.86 | 18264 |
| 2022-04-12 | 10.00 | $9.94 | 15522 |
| 2022-04-11 | 10.01 | $9.94 | 6578 |
| 2022-04-08 | 10.02 | $10.00 | 937 |
| 2022-04-07 | 10.03 | $10.00 | 459 |
| 2022-04-06 | 10.04 | $10.00 | 1030 |
| 2022-04-05 | 10.06 | $9.96 | 6300 |
| 2022-04-04 | 10.08 | $10.01 | 1491 |
| 2022-04-01 | 10.10 | $10.01 | 2966 |
| 2022-03-31 | 10.13 | $10.07 | 6566 |
| 2022-03-30 | 10.15 | $10.14 | 1629 |
| 2022-03-29 | 10.17 | $10.11 | 29225 |
| 2022-03-28 | 10.19 | $9.93 | 10232 |
| 2022-03-25 | 10.23 | $9.94 | 6939 |
| 2022-03-24 | 10.28 | $9.99 | 9178 |
| 2022-03-23 | 10.32 | $9.93 | 10578 |
| 2022-03-22 | 10.38 | $9.95 | 10369 |
| 2022-03-21 | 10.43 | $9.95 | 37449 |
| 2022-03-18 | 10.49 | $9.85 | 138424 |
| 2022-03-17 | 10.56 | $10.35 | 13675 |
| 2022-03-16 | 10.58 | $10.34 | 16200 |
| 2022-03-15 | 10.61 | $10.46 | 4066 |
| 2022-03-14 | 10.62 | $10.50 | 13021 |
| 2022-03-11 | 10.63 | $10.64 | 8037 |
| 2022-03-10 | 10.63 | $10.63 | 15304 |
| 2022-03-09 | 10.63 | $10.69 | 15092 |
| 2022-03-08 | 10.62 | $10.65 | 12400 |
| 2022-03-07 | 10.61 | $10.61 | 35745 |
| 2022-03-04 | 10.61 | $10.65 | 16177 |
| 2022-03-03 | 10.60 | $10.65 | 6613 |
| 2022-03-02 | 10.59 | $10.63 | 3127 |
| 2022-03-01 | 10.58 | $10.65 | 11349 |
| 2022-02-28 | 10.57 | $10.62 | 9488 |
| 2022-02-25 | 10.56 | $10.63 | 10285 |
| 2022-02-24 | 10.55 | $10.64 | 8234 |
| 2022-02-23 | 10.54 | $10.56 | 1482 |
| 2022-02-22 | 10.53 | $10.64 | 6008 |
| 2022-02-18 | 10.51 | $10.64 | 16536 |
| 2022-02-17 | 10.50 | $10.57 | 13129 |
| 2022-02-16 | 10.49 | $10.55 | 8817 |
| 2022-02-15 | 10.48 | $10.60 | 51873 |
| 2022-02-14 | 10.47 | $10.40 | 7622 |
| 2022-02-11 | 10.48 | $10.63 | 7379 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
14.24
2025-11-03
Close Price
$14.25
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.99
Average
8.58
Maximum
14.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 14.24 | $14.25 | — |
| 2025-10-31 | 14.24 | $14.25 | 12400 |
| 2025-10-30 | 14.23 | $14.25 | 37343 |
| 2025-10-29 | 14.22 | $14.23 | 21504 |
| 2025-10-28 | 14.21 | $14.24 | 51846 |
| 2025-10-27 | 14.20 | $14.23 | 14317 |
| 2025-10-24 | 14.19 | $14.23 | 42900 |
| 2025-10-23 | 14.17 | $14.22 | 50545 |
| 2025-10-22 | 14.16 | $14.22 | 57200 |
| 2025-10-21 | 14.14 | $14.14 | 419 |
| 2025-10-20 | 14.14 | $14.14 | 2549 |
| 2025-10-17 | 14.14 | $14.13 | 3 |
| 2025-10-16 | 14.14 | $14.13 | 6400 |
| 2025-10-15 | 14.14 | $14.10 | 3 |
| 2025-10-14 | 14.14 | $14.10 | 10000 |
| 2025-10-13 | 14.15 | $14.11 | 1500 |
| 2025-10-10 | 14.15 | $14.12 | 10200 |
| 2025-10-09 | 14.16 | $14.12 | 3 |
| 2025-10-08 | 14.16 | $14.12 | 2 |
| 2025-10-07 | 14.16 | $14.12 | 708 |
| 2025-10-06 | 14.17 | $14.14 | 15400 |
| 2025-10-03 | 14.16 | $14.13 | 500 |
| 2025-10-02 | 14.17 | $14.12 | 117 |
| 2025-10-01 | 14.17 | $14.11 | 1707 |
| 2025-09-30 | 14.18 | $14.19 | 27 |
| 2025-09-29 | 14.17 | $14.19 | 342 |
| 2025-09-26 | 14.15 | $14.22 | 1000 |
| 2025-09-25 | 14.13 | $14.15 | 225 |
| 2025-09-24 | 14.12 | $14.03 | 8790 |
| 2025-09-23 | 14.13 | $14.03 | 8800 |
| 2025-09-22 | 14.15 | $14.02 | 12225 |
| 2025-09-19 | 14.17 | $14.21 | 5628 |
| 2025-09-18 | 14.15 | $14.03 | 5905 |
| 2025-09-17 | 14.17 | $14.05 | 13212 |
| 2025-09-16 | 14.18 | $14.22 | 10900 |
| 2025-09-15 | 14.16 | $14.12 | 1534 |
| 2025-09-12 | 14.16 | $14.16 | 334 |
| 2025-09-11 | 14.14 | $14.04 | 1300 |
| 2025-09-10 | 14.15 | $14.19 | 1340 |
| 2025-09-09 | 14.13 | $14.19 | 1500 |
| 2025-09-08 | 14.11 | $14.10 | 1022 |
| 2025-09-05 | 14.10 | $14.18 | 10 |
| 2025-09-04 | 14.07 | $14.18 | 2436 |
| 2025-09-03 | 14.04 | $14.24 | 20700 |
| 2025-09-02 | 13.98 | $13.97 | 1400 |
| 2025-08-29 | 13.98 | $13.96 | 2417 |
| 2025-08-28 | 13.98 | $13.97 | 700 |
| 2025-08-27 | 13.97 | $13.94 | 2800 |
| 2025-08-26 | 13.97 | $13.95 | 12640 |
| 2025-08-25 | 13.96 | $13.92 | 661 |
| 2025-08-22 | 13.96 | $13.92 | 713 |
| 2025-08-21 | 13.96 | $13.90 | 600 |
| 2025-08-20 | 13.97 | $13.90 | 1265 |
| 2025-08-19 | 13.97 | $13.90 | 1300 |
| 2025-08-18 | 13.98 | $13.90 | 317 |
| 2025-08-15 | 13.98 | $13.90 | 4100 |
| 2025-08-14 | 13.99 | $13.88 | 417 |
| 2025-08-13 | 13.99 | $13.93 | 600 |
| 2025-08-12 | 13.99 | $13.89 | 374 |
| 2025-08-11 | 14.00 | $13.89 | 400 |
| 2025-08-08 | 14.01 | $13.88 | 371 |
| 2025-08-07 | 14.01 | $13.88 | 403 |
| 2025-08-06 | 14.02 | $13.89 | 500 |
| 2025-08-05 | 14.03 | $13.88 | 232 |
| 2025-08-04 | 14.04 | $13.85 | 400 |
| 2025-08-01 | 14.06 | $13.88 | 1205 |
| 2025-07-31 | 14.07 | $13.97 | 1822 |
| 2025-07-30 | 14.06 | $13.93 | 1919 |
| 2025-07-29 | 14.06 | $13.90 | 7500 |
| 2025-07-28 | 14.06 | $13.90 | 402 |
| 2025-07-25 | 14.06 | $13.80 | 300 |
| 2025-07-24 | 14.08 | $13.82 | 539 |
| 2025-07-23 | 14.10 | $13.85 | 54 |
| 2025-07-22 | 14.11 | $13.85 | 1000 |
| 2025-07-21 | 14.13 | $13.86 | 4112 |
| 2025-07-18 | 14.14 | $13.88 | 204 |
| 2025-07-17 | 14.14 | $13.85 | 1012 |
| 2025-07-16 | 14.15 | $13.84 | 700 |
| 2025-07-15 | 14.16 | $13.85 | 12642 |
| 2025-07-14 | 14.17 | $13.80 | 569 |
| 2025-07-11 | 14.19 | $13.80 | 600 |
| 2025-07-10 | 14.21 | $13.80 | 168 |
| 2025-07-09 | 14.22 | $13.80 | 2000 |
| 2025-07-08 | 14.24 | $13.79 | 11400 |
| 2025-07-07 | 14.25 | $13.78 | 5900 |
| 2025-07-03 | 14.27 | $13.75 | 500 |
| 2025-07-02 | 14.28 | $13.76 | 604 |
| 2025-07-01 | 14.30 | $13.75 | 4500 |
| 2025-06-30 | 14.32 | $13.72 | 28600 |
| 2025-06-27 | 14.33 | $13.72 | 5239 |
| 2025-06-26 | 14.35 | $13.70 | 2800 |
| 2025-06-25 | 14.37 | $13.70 | 1100 |
| 2025-06-24 | 14.38 | $13.70 | 2939 |
| 2025-06-23 | 14.39 | $13.70 | 847 |
| 2025-06-20 | 14.39 | $13.70 | 7900 |
| 2025-06-18 | 14.39 | $13.70 | 8200 |
| 2025-06-17 | 14.37 | $13.69 | 2400 |
| 2025-06-16 | 14.35 | $13.68 | 1428 |
| 2025-06-13 | 14.32 | $13.65 | 3113 |
| 2025-06-12 | 14.28 | $13.65 | 3814 |
| 2025-06-11 | 14.22 | $13.67 | 1300 |
| 2025-06-10 | 14.15 | $13.70 | 21706 |
| 2025-06-09 | 14.04 | $13.68 | 7615 |
| 2025-06-06 | 13.91 | $13.67 | 31800 |
| 2025-06-05 | 13.75 | $13.65 | 12747 |
| 2025-06-04 | 13.56 | $13.65 | 49947 |
| 2025-06-03 | 13.33 | $13.65 | 5600 |
| 2025-06-02 | 13.05 | $13.66 | 16800 |
| 2025-05-30 | 12.71 | $13.61 | 6143 |
| 2025-05-29 | 12.31 | $13.63 | 7231 |
| 2025-05-28 | 11.85 | $13.61 | 46800 |
| 2025-05-27 | 11.30 | $13.57 | 24420 |
| 2025-05-23 | 10.66 | $13.64 | 21800 |
| 2025-05-22 | 9.90 | $13.61 | 94104 |
| 2025-05-21 | 9.02 | $13.68 | 255766 |
| 2025-05-20 | 7.98 | $8.19 | 36000 |
| 2025-05-19 | 7.93 | $8.04 | 2000 |
| 2025-05-16 | 7.90 | $7.81 | 2000 |
| 2025-05-15 | 7.92 | $7.80 | 2700 |
| 2025-05-14 | 7.94 | $7.91 | 1232 |
| 2025-05-13 | 7.94 | $7.94 | 1920 |
| 2025-05-12 | 7.94 | $7.95 | 1800 |
| 2025-05-09 | 7.93 | $7.85 | 117 |
| 2025-05-08 | 7.94 | $7.85 | 1235 |
| 2025-05-07 | 7.95 | $7.88 | — |
| 2025-05-06 | 7.96 | $7.88 | 800 |
| 2025-05-05 | 7.96 | $7.86 | — |
| 2025-05-02 | 7.98 | $7.86 | 3007 |
| 2025-05-01 | 7.99 | $8.05 | 2900 |
| 2025-04-30 | 7.97 | $7.88 | 1800 |
| 2025-04-29 | 7.97 | $8.00 | 224 |
| 2025-04-28 | 7.95 | $8.09 | 211 |
| 2025-04-25 | 7.91 | $8.10 | 335 |
| 2025-04-24 | 7.86 | $8.05 | 3926 |
| 2025-04-23 | 7.82 | $7.85 | 1834 |
| 2025-04-22 | 7.80 | $7.80 | 900 |
| 2025-04-21 | 7.80 | $7.94 | — |
| 2025-04-17 | 7.76 | $7.94 | 210 |
| 2025-04-16 | 7.72 | $7.98 | 2900 |
| 2025-04-15 | 7.66 | $7.75 | 1918 |
| 2025-04-14 | 7.65 | $7.74 | 1700 |
| 2025-04-11 | 7.63 | $7.65 | — |
| 2025-04-10 | 7.63 | $7.65 | 726 |
| 2025-04-09 | 7.63 | $7.62 | 5046 |
| 2025-04-08 | 7.63 | $7.40 | 603 |
| 2025-04-07 | 7.68 | $7.40 | 1600 |
| 2025-04-04 | 7.74 | $7.48 | 2401 |
| 2025-04-03 | 7.79 | $7.55 | 5200 |
| 2025-04-02 | 7.84 | $7.69 | 607 |
| 2025-04-01 | 7.86 | $7.93 | 232 |
| 2025-03-31 | 7.84 | $7.63 | 963 |
| 2025-03-28 | 7.87 | $7.94 | 600 |
| 2025-03-27 | 7.84 | $7.95 | — |
| 2025-03-26 | 7.81 | $7.95 | — |
| 2025-03-25 | 7.77 | $7.95 | 600 |
| 2025-03-24 | 7.73 | $7.71 | 710 |
| 2025-03-21 | 7.72 | $7.96 | 3942 |
| 2025-03-20 | 7.67 | $7.58 | 2801 |
| 2025-03-19 | 7.68 | $7.60 | 1500 |
| 2025-03-18 | 7.70 | $7.60 | 2436 |
| 2025-03-17 | 7.71 | $7.78 | 300 |
| 2025-03-14 | 7.69 | $7.81 | 200 |
| 2025-03-13 | 7.66 | $7.63 | 1700 |
| 2025-03-12 | 7.66 | $7.55 | 310 |
| 2025-03-11 | 7.68 | $7.56 | 1617 |
| 2025-03-10 | 7.70 | $7.42 | 2800 |
| 2025-03-07 | 7.75 | $7.65 | 42556 |
| 2025-03-06 | 7.76 | $7.96 | 346 |
| 2025-03-05 | 7.71 | $7.57 | 500 |
| 2025-03-04 | 7.73 | $7.54 | — |
| 2025-03-03 | 7.76 | $7.54 | 1800 |
| 2025-02-28 | 7.79 | $7.74 | 9000 |
| 2025-02-27 | 7.79 | $7.59 | 14900 |
| 2025-02-26 | 7.81 | $7.75 | 932 |
| 2025-02-25 | 7.81 | $7.83 | 3500 |
| 2025-02-24 | 7.78 | $7.66 | 1000 |
| 2025-02-21 | 7.79 | $7.50 | 19214 |
| 2025-02-20 | 7.83 | $7.65 | 24649 |
| 2025-02-19 | 7.85 | $7.95 | 6700 |
| 2025-02-18 | 7.80 | $7.40 | 6336 |
| 2025-02-14 | 7.86 | $7.53 | 6600 |
| 2025-02-13 | 7.90 | $7.65 | 2621 |
| 2025-02-12 | 7.92 | $7.85 | 2517 |
| 2025-02-11 | 7.90 | $7.75 | 3900 |
| 2025-02-10 | 7.90 | $7.82 | 12022 |
| 2025-02-07 | 7.88 | $7.96 | 2241 |
| 2025-02-06 | 7.82 | $7.83 | 2800 |
| 2025-02-05 | 7.78 | $7.81 | 3025 |
| 2025-02-04 | 7.74 | $7.84 | 772 |
| 2025-02-03 | 7.68 | $7.70 | 1431 |
| 2025-01-31 | 7.64 | $7.70 | 2331 |
| 2025-01-30 | 7.60 | $7.75 | 1000 |
| 2025-01-29 | 7.53 | $7.63 | 3009 |
| 2025-01-28 | 7.48 | $7.96 | 5049 |
| 2025-01-27 | 7.34 | $7.75 | 4147 |
| 2025-01-24 | 7.23 | $7.69 | 2000 |
| 2025-01-23 | 7.11 | $7.54 | 4700 |
| 2025-01-22 | 7.00 | $7.50 | 4229 |
| 2025-01-21 | 6.89 | $7.02 | 15700 |
| 2025-01-17 | 6.85 | $6.94 | 3327 |
| 2025-01-16 | 6.83 | $6.87 | 2300 |
| 2025-01-15 | 6.82 | $6.84 | 3867 |
| 2025-01-14 | 6.81 | $6.81 | — |
| 2025-01-13 | 6.80 | $6.81 | 200 |
| 2025-01-10 | 6.80 | $6.80 | 8741 |
| 2025-01-08 | 6.80 | $6.86 | 2508 |
| 2025-01-07 | 6.78 | $6.81 | 3602 |
| 2025-01-06 | 6.77 | $6.81 | 701 |
| 2025-01-03 | 6.76 | $6.80 | 715 |
| 2025-01-02 | 6.75 | $6.78 | 1100 |
| 2024-12-31 | 6.74 | $6.76 | 7609 |
| 2024-12-30 | 6.74 | $6.75 | 24500 |
| 2024-12-27 | 6.73 | $6.79 | 5815 |
| 2024-12-26 | 6.72 | $6.73 | 20837 |
| 2024-12-24 | 6.72 | $6.73 | 1200 |
| 2024-12-23 | 6.71 | $6.72 | 500 |
| 2024-12-20 | 6.71 | $6.75 | 4104 |
| 2024-12-19 | 6.71 | $6.76 | 15900 |
| 2024-12-18 | 6.70 | $6.70 | 5000 |
| 2024-12-17 | 6.70 | $6.77 | 3000 |
| 2024-12-16 | 6.68 | $6.79 | 1900 |
| 2024-12-13 | 6.66 | $6.73 | 1600 |
| 2024-12-12 | 6.65 | $6.73 | 2316 |
| 2024-12-11 | 6.63 | $6.60 | 26545 |
| 2024-12-10 | 6.65 | $6.70 | 10600 |
| 2024-12-09 | 6.64 | $6.62 | 8600 |
| 2024-12-06 | 6.65 | $6.45 | 36947 |
| 2024-12-05 | 6.69 | $6.68 | 3900 |
| 2024-12-04 | 6.70 | $6.68 | 3704 |
| 2024-12-03 | 6.71 | $6.74 | 11494 |
| 2024-12-02 | 6.70 | $6.73 | 4200 |
| 2024-11-29 | 6.70 | $6.68 | 10316 |
| 2024-11-27 | 6.71 | $6.68 | 6726 |
| 2024-11-26 | 6.71 | $6.70 | 939 |
| 2024-11-25 | 6.72 | $6.64 | 15900 |
| 2024-11-22 | 6.74 | $6.80 | 3514 |
| 2024-11-21 | 6.73 | $6.72 | 8500 |
| 2024-11-20 | 6.73 | $6.64 | 4400 |
| 2024-11-19 | 6.75 | $6.66 | 4707 |
| 2024-11-18 | 6.77 | $6.78 | 5045 |
| 2024-11-15 | 6.77 | $6.78 | 2621 |
| 2024-11-14 | 6.77 | $6.77 | 1709 |
| 2024-11-13 | 6.77 | $6.79 | 2358 |
| 2024-11-12 | 6.77 | $6.73 | 4200 |
| 2024-11-11 | 6.77 | $6.73 | 7633 |
| 2024-11-08 | 6.78 | $6.69 | 1200 |
| 2024-11-07 | 6.80 | $6.71 | 5332 |
| 2024-11-06 | 6.82 | $6.71 | 11400 |
| 2024-11-05 | 6.84 | $6.82 | 8558 |
| 2024-11-04 | 6.84 | $6.83 | 9100 |
| 2024-11-01 | 6.84 | $6.75 | 3600 |
| 2024-10-31 | 6.85 | $6.92 | 7143 |
| 2024-10-30 | 6.83 | $6.90 | 700 |
| 2024-10-29 | 6.81 | $6.88 | 3400 |
| 2024-10-28 | 6.80 | $6.89 | 7013 |
| 2024-10-25 | 6.77 | $6.80 | 9105 |
| 2024-10-24 | 6.77 | $6.73 | 4532 |
| 2024-10-23 | 6.77 | $6.73 | — |
| 2024-10-22 | 6.78 | $6.73 | 447 |
| 2024-10-21 | 6.79 | $6.73 | 2130 |
| 2024-10-18 | 6.79 | $6.80 | 10707 |
| 2024-10-17 | 6.79 | $6.79 | 2400 |
| 2024-10-16 | 6.79 | $6.70 | 8718 |
| 2024-10-15 | 6.80 | $6.75 | 2700 |
| 2024-10-14 | 6.81 | $6.88 | 1700 |
| 2024-10-11 | 6.79 | $6.77 | 300 |
| 2024-10-10 | 6.79 | $6.77 | 16200 |
| 2024-10-09 | 6.79 | $6.80 | — |
| 2024-10-08 | 6.78 | $6.80 | 636 |
| 2024-10-07 | 6.77 | $6.79 | 905 |
| 2024-10-04 | 6.76 | $6.70 | 603 |
| 2024-10-03 | 6.77 | $6.80 | 500 |
| 2024-10-02 | 6.76 | $6.87 | 2100 |
| 2024-10-01 | 6.73 | $6.82 | 2200 |
| 2024-09-30 | 6.71 | $6.90 | 12300 |
| 2024-09-27 | 6.67 | $6.74 | — |
| 2024-09-26 | 6.66 | $6.74 | 4200 |
| 2024-09-25 | 6.64 | $6.65 | 1200 |
| 2024-09-24 | 6.64 | $6.67 | 220 |
| 2024-09-23 | 6.64 | $6.65 | 2300 |
| 2024-09-20 | 6.64 | $6.72 | 12781 |
| 2024-09-19 | 6.62 | $6.66 | 1900 |
| 2024-09-18 | 6.61 | $6.55 | 1000 |
| 2024-09-17 | 6.63 | $6.53 | 700 |
| 2024-09-16 | 6.65 | $6.70 | 131 |
| 2024-09-13 | 6.65 | $6.64 | — |
| 2024-09-12 | 6.65 | $6.64 | 300 |
| 2024-09-11 | 6.65 | $6.64 | 312 |
| 2024-09-10 | 6.66 | $6.56 | 504 |
| 2024-09-09 | 6.68 | $6.67 | 2200 |
| 2024-09-06 | 6.69 | $6.74 | — |
| 2024-09-05 | 6.68 | $6.74 | 1235 |
| 2024-09-04 | 6.66 | $6.75 | 1400 |
| 2024-09-03 | 6.65 | $6.72 | 300 |
| 2024-08-30 | 6.63 | $6.56 | — |
| 2024-08-29 | 6.65 | $6.56 | 1131 |
| 2024-08-28 | 6.68 | $6.55 | 1700 |
| 2024-08-27 | 6.70 | $6.70 | — |
| 2024-08-26 | 6.71 | $6.70 | 13300 |
| 2024-08-23 | 6.71 | $6.62 | 2800 |
| 2024-08-22 | 6.73 | $6.77 | 231 |
| 2024-08-21 | 6.72 | $6.60 | 122 |
| 2024-08-20 | 6.74 | $6.80 | 6800 |
| 2024-08-19 | 6.73 | $6.71 | 200 |
| 2024-08-16 | 6.73 | $6.71 | 200 |
| 2024-08-15 | 6.73 | $6.71 | — |
| 2024-08-14 | 6.73 | $6.71 | — |
| 2024-08-13 | 6.74 | $6.71 | 108 |
| 2024-08-12 | 6.74 | $6.72 | — |
| 2024-08-09 | 6.75 | $6.72 | 2205 |
| 2024-08-08 | 6.75 | $6.55 | 7510 |
| 2024-08-07 | 6.79 | $6.62 | 10700 |
| 2024-08-06 | 6.82 | $6.83 | 4925 |
| 2024-08-05 | 6.81 | $6.84 | 6004 |
| 2024-08-02 | 6.80 | $6.82 | 1000 |
| 2024-08-01 | 6.79 | $6.82 | — |
| 2024-07-31 | 6.77 | $6.82 | 300 |
| 2024-07-30 | 6.76 | $6.82 | — |
| 2024-07-29 | 6.74 | $6.82 | 5202 |
| 2024-07-26 | 6.72 | $6.84 | 4300 |
| 2024-07-25 | 6.69 | $6.78 | 926 |
| 2024-07-24 | 6.67 | $6.73 | 829 |
| 2024-07-23 | 6.65 | $6.68 | 3300 |
| 2024-07-22 | 6.64 | $6.66 | 7311 |
| 2024-07-19 | 6.64 | $6.75 | 8152 |
| 2024-07-18 | 6.62 | $6.70 | — |
| 2024-07-17 | 6.60 | $6.70 | 713 |
| 2024-07-16 | 6.59 | $6.55 | 767 |
| 2024-07-15 | 6.60 | $6.60 | — |
| 2024-07-12 | 6.60 | $6.60 | 1530 |
| 2024-07-11 | 6.60 | $6.52 | 7329 |
| 2024-07-10 | 6.62 | $6.78 | 1206 |
| 2024-07-09 | 6.59 | $6.77 | 1038 |
| 2024-07-08 | 6.56 | $6.70 | 4258 |
| 2024-07-02 | 6.53 | $6.57 | 450 |
| 2024-06-27 | 6.53 | $6.57 | 134 |
| 2024-06-26 | 6.53 | $6.55 | 437 |
| 2024-06-25 | 6.54 | $6.60 | 1155 |
| 2024-06-24 | 6.53 | $6.55 | 984 |
| 2024-06-21 | 6.54 | $6.56 | 676 |
| 2024-06-20 | 6.55 | $6.87 | 3461 |
| 2024-06-18 | 6.49 | $6.51 | 2179 |
| 2024-06-17 | 6.50 | $6.51 | 449 |
| 2024-06-14 | 6.51 | $6.71 | 1697 |
| 2024-06-12 | 6.48 | $6.48 | 739 |
| 2024-06-11 | 6.49 | $6.51 | 145 |
| 2024-06-10 | 6.50 | $6.71 | 9517 |
| 2024-06-07 | 6.48 | $6.65 | 2387 |
| 2024-06-06 | 6.46 | $6.43 | 3631 |
| 2024-06-05 | 6.49 | $6.44 | 214 |
| 2024-06-04 | 6.51 | $6.51 | 546 |
| 2024-06-03 | 6.54 | $6.52 | 2253 |
| 2024-05-31 | 6.56 | $6.53 | 2210 |
| 2024-05-30 | 6.58 | $6.40 | 7762 |
| 2024-05-29 | 6.64 | $6.68 | 1663 |
| 2024-05-28 | 6.65 | $6.85 | 15130 |
| 2024-05-24 | 6.62 | $6.95 | 4059 |
| 2024-05-22 | 6.57 | $6.60 | 120 |
| 2024-05-20 | 6.59 | $6.60 | 617 |
| 2024-05-17 | 6.61 | $6.72 | 2374 |
| 2024-05-16 | 6.61 | $6.61 | 2956 |
| 2024-05-15 | 6.64 | $6.63 | 1481 |
| 2024-05-13 | 6.67 | $6.58 | 8926 |
| 2024-05-10 | 6.71 | $6.69 | 1560 |
| 2024-05-09 | 6.74 | $6.69 | 1023 |
| 2024-05-08 | 6.77 | $6.89 | 12829 |
| 2024-05-07 | 6.77 | $6.87 | 11324 |
| 2024-05-06 | 6.77 | $6.62 | 6011 |
| 2024-05-03 | 6.83 | $6.59 | 13061 |
| 2024-05-02 | 6.90 | $6.63 | 1646 |
| 2024-05-01 | 6.98 | $6.68 | 5421 |
| 2024-04-30 | 7.06 | $7.00 | 217 |
| 2024-04-23 | 7.09 | $6.89 | 987 |
| 2024-04-22 | 7.14 | $6.91 | 153 |
| 2024-04-12 | 7.21 | $7.28 | 160 |
| 2024-04-11 | 7.20 | $7.24 | 7347 |
| 2024-04-10 | 7.20 | $7.04 | 748 |
| 2024-04-09 | 7.25 | $7.23 | 2425 |
| 2024-04-08 | 7.26 | $7.06 | 3617 |
| 2024-04-05 | 7.31 | $7.25 | 3601 |
| 2024-04-04 | 7.33 | $7.15 | 310 |
| 2024-04-03 | 7.37 | $7.15 | 2622 |
| 2024-04-01 | 7.42 | $7.20 | 2574 |
| 2024-03-26 | 7.47 | $7.20 | 41 |
| 2024-03-25 | 7.52 | $7.20 | 2103 |
| 2024-03-22 | 7.59 | $7.68 | 1244 |
| 2024-03-18 | 7.56 | $7.60 | 1419 |
| 2024-03-15 | 7.54 | $7.53 | 264 |
| 2024-03-12 | 7.54 | $7.33 | 452 |
| 2024-03-11 | 7.58 | $7.49 | 9 |
| 2024-03-06 | 7.59 | $7.42 | 3576 |
| 2024-03-04 | 7.61 | $7.42 | 1683 |
| 2024-03-01 | 7.64 | $7.42 | 824 |
| 2024-02-29 | 7.67 | $7.50 | — |
| 2024-02-28 | 7.70 | $7.50 | 1940 |
| 2024-02-27 | 7.72 | $7.54 | — |
| 2024-02-26 | 7.74 | $7.54 | 589 |
| 2024-02-23 | 7.76 | $7.54 | 100 |
| 2024-02-22 | 7.78 | $7.54 | 107 |
| 2024-02-21 | 7.80 | $7.66 | 267 |
| 2024-02-20 | 7.80 | $7.95 | — |
| 2024-02-16 | 7.74 | $7.95 | — |
| 2024-02-15 | 7.66 | $7.95 | — |
| 2024-02-14 | 7.58 | $7.95 | 800 |
| 2024-02-13 | 7.47 | $7.37 | 1163 |
| 2024-02-12 | 7.48 | $6.99 | 262 |
| 2024-02-09 | 7.56 | $7.13 | 2351 |
| 2024-02-08 | 7.62 | $7.24 | 572 |
| 2024-02-07 | 7.67 | $7.41 | 828 |
| 2024-02-06 | 7.69 | $7.44 | — |
| 2024-02-05 | 7.71 | $7.44 | 1596 |
| 2024-02-02 | 7.72 | $7.70 | 708 |
| 2024-02-01 | 7.68 | $7.70 | 854 |
| 2024-01-31 | 7.63 | $7.70 | 214 |
| 2024-01-30 | 7.58 | $7.58 | 717 |
| 2024-01-29 | 7.53 | $7.58 | 556 |
| 2024-01-26 | 7.48 | $7.64 | 832 |
| 2024-01-25 | 7.40 | $7.75 | 619 |
| 2024-01-24 | 7.29 | $7.76 | 1633 |
| 2024-01-23 | 7.15 | $7.69 | 3087 |
| 2024-01-22 | 7.01 | $7.25 | 2117 |
| 2024-01-19 | 6.93 | $7.10 | 3657 |
| 2024-01-18 | 6.88 | $7.34 | 5238 |
| 2024-01-17 | 6.76 | $7.03 | 1728 |
| 2024-01-16 | 6.68 | $6.72 | — |
| 2024-01-12 | 6.66 | $6.72 | 5488 |
| 2024-01-11 | 6.64 | $6.66 | — |
| 2024-01-10 | 6.62 | $6.66 | 1954 |
| 2024-01-09 | 6.60 | $6.75 | — |
| 2024-01-08 | 6.56 | $6.75 | 1443 |
| 2024-01-05 | 6.51 | $6.61 | 616 |
| 2024-01-04 | 6.49 | $6.51 | 1920 |
| 2024-01-03 | 6.47 | $6.37 | 2162 |
| 2024-01-02 | 6.49 | $6.45 | — |
| 2023-12-29 | 6.49 | $6.45 | 4184 |
| 2023-12-28 | 6.49 | $6.32 | 7638 |
| 2023-12-27 | 6.52 | $6.21 | 3482 |
| 2023-12-26 | 6.58 | $6.45 | 1968 |
| 2023-12-22 | 6.59 | $6.59 | 411 |
| 2023-12-21 | 6.57 | $6.69 | 1425 |
| 2023-12-20 | 6.53 | $6.76 | 2112 |
| 2023-12-19 | 6.47 | $6.85 | 7618 |
| 2023-12-18 | 6.38 | $6.76 | 6168 |
| 2023-12-15 | 6.29 | $6.90 | 30115 |
| 2023-12-14 | 6.16 | $6.24 | 1578 |
| 2023-12-13 | 6.15 | $6.35 | 2712 |
| 2023-12-12 | 6.11 | $6.15 | 853 |
| 2023-12-11 | 6.11 | $6.31 | 504 |
| 2023-12-08 | 6.08 | $6.01 | 2780 |
| 2023-12-07 | 6.10 | $6.39 | 500 |
| 2023-12-06 | 6.05 | $6.39 | 2555 |
| 2023-12-05 | 5.99 | $5.95 | 1557 |
| 2023-12-04 | 6.02 | $5.95 | 5324 |
| 2023-12-01 | 6.05 | $6.25 | 552 |
| 2023-11-30 | 6.02 | $5.91 | 387 |
| 2023-11-29 | 6.06 | $5.89 | 9583 |
| 2023-11-28 | 6.11 | $6.10 | 2507 |
| 2023-11-27 | 6.13 | $6.10 | 4686 |
| 2023-11-24 | 6.15 | $6.25 | 321 |
| 2023-11-22 | 6.14 | $6.15 | 3209 |
| 2023-11-21 | 6.15 | $6.22 | 300 |
| 2023-11-20 | 6.15 | $6.22 | 3711 |
| 2023-11-17 | 6.15 | $6.25 | — |
| 2023-11-16 | 6.15 | $6.25 | — |
| 2023-11-15 | 6.14 | $6.25 | — |
| 2023-11-14 | 6.14 | $6.25 | 3090 |
| 2023-11-13 | 6.13 | $6.39 | 407 |
| 2023-11-10 | 6.10 | $6.09 | — |
| 2023-11-09 | 6.12 | $6.09 | — |
| 2023-11-08 | 6.15 | $6.09 | 1533 |
| 2023-11-07 | 6.19 | $6.15 | 591 |
| 2023-11-06 | 6.22 | $6.20 | 7246 |
| 2023-11-03 | 6.25 | $6.10 | 245 |
| 2023-11-02 | 6.30 | $6.03 | 3113 |
| 2023-11-01 | 6.38 | $6.11 | 331 |
| 2023-10-31 | 6.45 | $6.42 | 3034 |
| 2023-10-30 | 6.47 | $6.23 | 16788 |
| 2023-10-27 | 6.54 | $6.50 | 11300 |
| 2023-10-26 | 6.55 | $6.50 | 1079 |
| 2023-10-25 | 6.58 | $6.55 | — |
| 2023-10-24 | 6.59 | $6.55 | 409 |
| 2023-10-23 | 6.61 | $6.71 | 8143 |
| 2023-10-20 | 6.60 | $6.94 | 5813 |
| 2023-10-19 | 6.54 | $6.55 | 400 |
| 2023-10-18 | 6.55 | $6.55 | 1935 |
| 2023-10-17 | 6.56 | $6.63 | 4354 |
| 2023-10-16 | 6.56 | $6.51 | 907 |
| 2023-10-13 | 6.59 | $6.52 | 2784 |
| 2023-10-12 | 6.62 | $6.55 | 3417 |
| 2023-10-11 | 6.65 | $6.63 | 241 |
| 2023-10-10 | 6.66 | $6.63 | 583 |
| 2023-10-09 | 6.68 | $6.87 | 210 |
| 2023-10-06 | 6.65 | $6.64 | 1947 |
| 2023-10-05 | 6.67 | $6.56 | 3127 |
| 2023-10-04 | 6.71 | $6.55 | 300 |
| 2023-10-03 | 6.76 | $6.55 | 8456 |
| 2023-10-02 | 6.81 | $6.80 | 307 |
| 2023-09-29 | 6.82 | $7.00 | 505 |
| 2023-09-28 | 6.80 | $7.02 | 3688 |
| 2023-09-27 | 6.76 | $7.00 | — |
| 2023-09-26 | 6.72 | $7.00 | 631 |
| 2023-09-25 | 6.68 | $6.78 | — |
| 2023-09-22 | 6.68 | $6.78 | — |
| 2023-09-21 | 6.68 | $6.78 | 5747 |
| 2023-09-20 | 6.68 | $6.50 | 100 |
| 2023-09-19 | 6.73 | $6.50 | 1192 |
| 2023-09-18 | 6.80 | $6.50 | 300 |
| 2023-09-15 | 6.89 | $6.50 | 8026 |
| 2023-09-14 | 6.98 | $7.00 | 520 |
| 2023-09-13 | 6.99 | $6.89 | 2727 |
| 2023-09-12 | 7.02 | $6.92 | 326 |
| 2023-09-11 | 7.05 | $7.20 | 300 |
| 2023-09-08 | 7.03 | $7.20 | 101 |
| 2023-09-07 | 7.00 | $6.89 | — |
| 2023-09-06 | 7.04 | $6.89 | 1065 |
| 2023-09-05 | 7.08 | $7.05 | — |
| 2023-09-01 | 7.10 | $7.05 | 585 |
| 2023-08-31 | 7.11 | $7.25 | 784 |
| 2023-08-30 | 7.09 | $7.18 | 247 |
| 2023-08-29 | 7.08 | $7.15 | 209 |
| 2023-08-28 | 7.08 | $7.12 | — |
| 2023-08-25 | 7.08 | $7.12 | 299 |
| 2023-08-24 | 7.09 | $7.05 | 235 |
| 2023-08-23 | 7.11 | $6.80 | 8344 |
| 2023-08-22 | 7.19 | $7.25 | — |
| 2023-08-21 | 7.18 | $7.25 | 590 |
| 2023-08-18 | 7.18 | $7.36 | 1521 |
| 2023-08-17 | 7.15 | $7.15 | 270 |
| 2023-08-16 | 7.16 | $7.16 | 278 |
| 2023-08-15 | 7.17 | $7.30 | 206 |
| 2023-08-14 | 7.15 | $7.35 | 234 |
| 2023-08-11 | 7.13 | $7.08 | 1979 |
| 2023-08-10 | 7.15 | $7.13 | 734 |
| 2023-08-09 | 7.17 | $7.01 | 2020 |
| 2023-08-08 | 7.22 | $7.18 | 2022 |
| 2023-08-07 | 7.24 | $7.36 | 3242 |
| 2023-08-04 | 7.23 | $7.25 | 1937 |
| 2023-08-03 | 7.24 | $7.26 | 723 |
| 2023-08-02 | 7.25 | $7.09 | 2812 |
| 2023-08-01 | 7.30 | $7.34 | 304 |
| 2023-07-31 | 7.30 | $7.09 | 4155 |
| 2023-07-28 | 7.36 | $7.33 | 2044 |
| 2023-07-27 | 7.38 | $7.34 | 221 |
| 2023-07-26 | 7.40 | $7.36 | 4837 |
| 2023-07-25 | 7.42 | $7.45 | 385 |
| 2023-07-24 | 7.42 | $7.55 | 764 |
| 2023-07-21 | 7.40 | $7.39 | 1358 |
| 2023-07-20 | 7.41 | $7.54 | 804 |
| 2023-07-19 | 7.40 | $7.36 | 3516 |
| 2023-07-18 | 7.42 | $7.36 | 600 |
| 2023-07-17 | 7.44 | $7.35 | 509 |
| 2023-07-14 | 7.47 | $7.34 | 385 |
| 2023-07-13 | 7.51 | $7.33 | 242 |
| 2023-07-12 | 7.56 | $7.36 | 442 |
| 2023-07-11 | 7.61 | $7.36 | 287 |
| 2023-07-10 | 7.66 | $7.36 | 170 |
| 2023-07-07 | 7.73 | $7.29 | 365 |
| 2023-07-06 | 7.82 | $7.00 | 14617 |
| 2023-07-05 | 7.98 | $7.78 | 710 |
| 2023-07-03 | 8.01 | $7.99 | 159 |
| 2023-06-30 | 8.00 | $7.99 | 361 |
| 2023-06-29 | 7.98 | $7.79 | 686 |
| 2023-06-28 | 8.00 | $7.78 | 274 |
| 2023-06-27 | 8.03 | $7.96 | 367 |
| 2023-06-26 | 8.02 | $7.93 | — |
| 2023-06-23 | 8.01 | $7.93 | 313 |
| 2023-06-22 | 8.01 | $7.97 | 216 |
| 2023-06-21 | 7.99 | $7.97 | 333 |
| 2023-06-20 | 7.97 | $8.00 | 458 |
| 2023-06-16 | 7.94 | $7.97 | 1637 |
| 2023-06-15 | 7.90 | $8.00 | 710 |
| 2023-06-14 | 7.86 | $8.00 | 939 |
| 2023-06-13 | 7.81 | $7.92 | 633 |
| 2023-06-12 | 7.76 | $7.90 | 694 |
| 2023-06-09 | 7.71 | $7.55 | — |
| 2023-06-08 | 7.72 | $7.55 | 348 |
| 2023-06-07 | 7.74 | $7.55 | 583 |
| 2023-06-06 | 7.75 | $7.80 | — |
| 2023-06-05 | 7.72 | $7.80 | 226 |
| 2023-06-02 | 7.68 | $7.82 | — |
| 2023-06-01 | 7.62 | $7.82 | 724 |
| 2023-05-31 | 7.56 | $8.22 | — |
| 2023-05-30 | 7.40 | $8.22 | 477 |
| 2023-05-26 | 7.22 | $8.00 | 1236 |
| 2023-05-25 | 7.05 | $7.62 | 291 |
| 2023-05-24 | 6.93 | $7.50 | — |
| 2023-05-23 | 6.82 | $7.50 | 7227 |
| 2023-05-22 | 6.70 | $7.11 | 1364 |
| 2023-05-19 | 6.64 | $7.13 | 168 |
| 2023-05-18 | 6.56 | $6.87 | — |
| 2023-05-17 | 6.53 | $6.87 | 7489 |
| 2023-05-16 | 6.50 | $6.50 | 1721 |
| 2023-05-15 | 6.54 | $6.60 | 648 |
| 2023-05-12 | 6.57 | $6.55 | 469 |
| 2023-05-11 | 6.62 | $6.63 | 818 |
| 2023-05-10 | 6.66 | $6.70 | 2761 |
| 2023-05-09 | 6.69 | $6.74 | 186 |
| 2023-05-08 | 6.73 | $6.99 | 2169 |
| 2023-05-05 | 6.71 | $6.64 | 5197 |
| 2023-05-04 | 6.78 | $6.64 | 7174 |
| 2023-05-03 | 6.85 | $6.65 | 6840 |
| 2023-05-02 | 6.94 | $6.74 | 2198 |
| 2023-05-01 | 7.02 | $6.90 | 10786 |
| 2023-04-28 | 7.09 | $7.10 | 8245 |
| 2023-04-27 | 7.12 | $7.00 | 225 |
| 2023-04-26 | 7.19 | $7.10 | 4315 |
| 2023-04-25 | 7.24 | $7.07 | 13307 |
| 2023-04-24 | 7.31 | $7.18 | 2319 |
| 2023-04-21 | 7.38 | $7.18 | 7074 |
| 2023-04-20 | 7.45 | $7.27 | 1082 |
| 2023-04-19 | 7.52 | $7.55 | — |
| 2023-04-18 | 7.55 | $7.55 | 867 |
| 2023-04-17 | 7.57 | $7.64 | 9911 |
| 2023-04-14 | 7.59 | $7.60 | 433 |
| 2023-04-13 | 7.62 | $7.65 | 220 |
| 2023-04-12 | 7.64 | $7.60 | — |
| 2023-04-11 | 7.68 | $7.60 | 120 |
| 2023-04-10 | 7.73 | $7.79 | 2007 |
| 2023-04-06 | 7.74 | $7.80 | 4278 |
| 2023-04-05 | 7.76 | $7.80 | — |
| 2023-04-04 | 7.79 | $7.80 | — |
| 2023-04-03 | 7.81 | $7.80 | 4787 |
| 2023-03-31 | 7.85 | $7.77 | 1306 |
| 2023-03-30 | 7.89 | $7.90 | 2230 |
| 2023-03-29 | 7.92 | $8.04 | 870 |
| 2023-03-28 | 7.93 | $8.03 | 2737 |
| 2023-03-27 | 7.94 | $7.90 | — |
| 2023-03-24 | 7.98 | $7.90 | 2250 |
| 2023-03-23 | 8.03 | $8.25 | 6798 |
| 2023-03-22 | 8.02 | $7.99 | 2387 |
| 2023-03-21 | 8.05 | $8.14 | 6792 |
| 2023-03-20 | 8.07 | $7.90 | 3043 |
| 2023-03-17 | 8.14 | $8.08 | 4609 |
| 2023-03-16 | 8.18 | $7.97 | 3587 |
| 2023-03-15 | 8.26 | $7.52 | 5391 |
| 2023-03-14 | 8.45 | $7.66 | 6947 |
| 2023-03-13 | 8.63 | $7.75 | 2192 |
| 2023-03-10 | 8.83 | $8.53 | 6561 |
| 2023-03-09 | 8.90 | $8.69 | 6719 |
| 2023-03-08 | 8.94 | $8.84 | 2235 |
| 2023-03-07 | 8.96 | $8.74 | 845 |
| 2023-03-06 | 9.00 | $8.82 | 5211 |
| 2023-03-03 | 9.03 | $8.74 | 10782 |
| 2023-03-02 | 9.08 | $9.00 | 608 |
| 2023-03-01 | 9.09 | $9.00 | 7385 |
| 2023-02-28 | 9.10 | $8.95 | 2378 |
| 2023-02-27 | 9.11 | $9.04 | 187 |
| 2023-02-24 | 9.11 | $9.04 | 9156 |
| 2023-02-23 | 9.11 | $9.08 | 5841 |
| 2023-02-22 | 9.10 | $9.09 | 3625 |
| 2023-02-21 | 9.09 | $9.00 | 5626 |
| 2023-02-17 | 9.09 | $8.85 | 9197 |
| 2023-02-16 | 9.12 | $9.00 | 2092 |
| 2023-02-15 | 9.12 | $8.98 | 5195 |
| 2023-02-14 | 9.13 | $9.04 | 441 |
| 2023-02-13 | 9.13 | $9.05 | 417 |
| 2023-02-10 | 9.12 | $9.05 | 1630 |
| 2023-02-09 | 9.10 | $9.09 | 801 |
| 2023-02-08 | 9.08 | $9.09 | 1159 |
| 2023-02-07 | 9.05 | $9.03 | 2808 |
| 2023-02-06 | 9.03 | $9.11 | 15244 |
| 2023-02-03 | 8.99 | $8.91 | 2100 |
| 2023-02-02 | 8.98 | $9.00 | 5049 |
| 2023-02-01 | 8.94 | $9.02 | 10775 |
| 2023-01-31 | 8.90 | $8.98 | 4744 |
| 2023-01-30 | 8.86 | $8.88 | 2687 |
| 2023-01-27 | 8.83 | $9.03 | 742 |
| 2023-01-26 | 8.76 | $9.03 | 710 |
| 2023-01-25 | 8.69 | $9.03 | 729 |
| 2023-01-24 | 8.60 | $8.97 | 1024 |
| 2023-01-23 | 8.50 | $8.96 | 15744 |
| 2023-01-20 | 8.39 | $8.86 | 3701 |
| 2023-01-19 | 8.29 | $8.83 | 32013 |
| 2023-01-18 | 8.17 | $8.36 | 17 |
| 2023-01-17 | 8.14 | $8.36 | 1313 |
| 2023-01-13 | 8.10 | $8.39 | 280 |
| 2023-01-12 | 8.05 | $8.22 | 9 |
| 2023-01-11 | 8.02 | $8.22 | 122 |
| 2023-01-10 | 8.00 | $8.22 | 2032 |
| 2023-01-09 | 7.97 | $7.90 | 248 |
| 2023-01-06 | 8.00 | $8.33 | 5 |
| 2023-01-05 | 7.95 | $8.33 | 7135 |
| 2023-01-04 | 7.89 | $8.39 | 4565 |
| 2023-01-03 | 7.81 | $8.09 | 1734 |
| 2022-12-30 | 7.79 | $8.09 | 18893 |
| 2022-12-29 | 7.76 | $7.51 | 9604 |
| 2022-12-28 | 7.85 | $7.50 | 30924 |
| 2022-12-27 | 7.96 | $7.40 | 60555 |
| 2022-12-23 | 8.11 | $7.85 | 28730 |
| 2022-12-22 | 8.19 | $7.93 | 17655 |
| 2022-12-21 | 8.26 | $8.06 | 9688 |
| 2022-12-20 | 8.32 | $8.12 | 1921 |
| 2022-12-19 | 8.39 | $8.21 | 6799 |
| 2022-12-16 | 8.44 | $8.31 | 9935 |
| 2022-12-15 | 8.48 | $8.40 | 6595 |
| 2022-12-14 | 8.51 | $8.45 | 472 |
| 2022-12-13 | 8.53 | $8.44 | 766 |
| 2022-12-12 | 8.56 | $8.48 | 11756 |
| 2022-12-09 | 8.58 | $8.58 | 566 |
| 2022-12-08 | 8.59 | $8.56 | 1330 |
| 2022-12-07 | 8.61 | $8.55 | 573 |
| 2022-12-06 | 8.63 | $8.55 | 12493 |
| 2022-12-05 | 8.65 | $8.60 | 3156 |
| 2022-12-02 | 8.67 | $8.63 | 1910 |
| 2022-12-01 | 8.68 | $8.62 | 5643 |
| 2022-11-30 | 8.70 | $8.64 | 4 |
| 2022-11-29 | 8.72 | $8.64 | 4185 |
| 2022-11-28 | 8.74 | $8.70 | 3992 |
| 2022-11-25 | 8.75 | $8.74 | 6232 |
| 2022-11-23 | 8.76 | $8.76 | 5586 |
| 2022-11-22 | 8.76 | $8.74 | 6014 |
| 2022-11-21 | 8.77 | $8.80 | 3029 |
| 2022-11-18 | 8.77 | $8.79 | 7190 |
| 2022-11-17 | 8.76 | $8.79 | 9092 |
| 2022-11-16 | 8.76 | $8.84 | 17700 |
| 2022-11-15 | 8.75 | $8.69 | 5969 |
| 2022-11-14 | 8.76 | $8.75 | 11682 |
| 2022-11-11 | 8.77 | $8.80 | 16305 |
| 2022-11-10 | 8.77 | $8.61 | 5209 |
| 2022-11-09 | 8.80 | $8.58 | 15448 |
| 2022-11-08 | 8.85 | $8.81 | 2291 |
| 2022-11-07 | 8.86 | $8.87 | 113 |
| 2022-11-04 | 8.86 | $8.87 | 41 |
| 2022-11-03 | 8.85 | $8.87 | 3338 |
| 2022-11-02 | 8.85 | $8.93 | 2953 |
| 2022-11-01 | 8.83 | $8.87 | 9870 |
| 2022-10-31 | 8.82 | $8.83 | 247 |
| 2022-10-28 | 8.82 | $8.87 | 145 |
| 2022-10-27 | 8.82 | $8.87 | 451 |
| 2022-10-26 | 8.81 | $8.92 | 2682 |
| 2022-10-25 | 8.78 | $8.93 | 1540 |
| 2022-10-24 | 8.76 | $8.84 | 394 |
| 2022-10-21 | 8.74 | $8.79 | 392 |
| 2022-10-20 | 8.74 | $8.79 | 2434 |
| 2022-10-19 | 8.74 | $8.79 | 6352 |
| 2022-10-18 | 8.73 | $8.80 | 4270 |
| 2022-10-17 | 8.73 | $8.80 | 6921 |
| 2022-10-14 | 8.72 | $8.79 | 7274 |
| 2022-10-13 | 8.71 | $8.79 | 2848 |
| 2022-10-12 | 8.71 | $8.74 | 813 |
| 2022-10-11 | 8.71 | $8.75 | 1911 |
| 2022-10-10 | 8.71 | $8.62 | 268 |
| 2022-10-07 | 8.74 | $8.62 | 2250 |
| 2022-10-06 | 8.78 | $8.76 | 8976 |
| 2022-10-05 | 8.79 | $8.80 | 8244 |
| 2022-10-04 | 8.80 | $8.80 | 1652 |
| 2022-10-03 | 8.81 | $8.76 | 49 |
| 2022-09-30 | 8.83 | $8.76 | 3477 |
| 2022-09-29 | 8.86 | $8.76 | 1713 |
| 2022-09-28 | 8.88 | $8.77 | 710 |
| 2022-09-27 | 8.92 | $8.80 | 26559 |
| 2022-09-26 | 8.94 | $8.94 | 2154 |
| 2022-09-23 | 8.95 | $8.92 | 2 |
| 2022-09-22 | 8.96 | $8.92 | 567 |
| 2022-09-21 | 8.97 | $8.95 | 1852 |
| 2022-09-20 | 8.98 | $8.98 | 585 |
| 2022-09-19 | 8.98 | $9.00 | 1170 |
| 2022-09-16 | 8.98 | $8.99 | 6511 |
| 2022-09-15 | 8.99 | $8.95 | 81 |
| 2022-09-14 | 9.00 | $8.95 | 2162 |
| 2022-09-13 | 9.01 | $8.98 | 5165 |
| 2022-09-12 | 9.02 | $9.00 | 322 |
| 2022-09-09 | 9.02 | $9.09 | 3125 |
| 2022-09-08 | 9.01 | $9.06 | 1035 |
| 2022-09-07 | 9.01 | $9.04 | 545 |
| 2022-09-06 | 9.00 | $8.98 | 150 |
| 2022-09-02 | 9.01 | $9.07 | 2792 |
| 2022-09-01 | 9.00 | $9.00 | 5742 |
| 2022-08-31 | 9.00 | $9.00 | 2374 |
| 2022-08-30 | 9.01 | $9.06 | 15 |
| 2022-08-29 | 9.00 | $9.06 | 3952 |
| 2022-08-26 | 8.99 | $9.03 | 1787 |
| 2022-08-25 | 8.99 | $9.01 | 115 |
| 2022-08-24 | 8.99 | $9.01 | 2246 |
| 2022-08-23 | 9.00 | $9.08 | 7178 |
| 2022-08-22 | 8.98 | $9.15 | 7421 |
| 2022-08-19 | 8.96 | $8.94 | 74 |
| 2022-08-18 | 8.97 | $8.94 | 112 |
| 2022-08-17 | 8.98 | $8.94 | 1064 |
| 2022-08-16 | 9.00 | $8.94 | 9456 |
| 2022-08-15 | 9.02 | $8.98 | 7665 |
| 2022-08-12 | 9.03 | $9.04 | 707 |
| 2022-08-11 | 9.04 | $8.98 | 7642 |
| 2022-08-10 | 9.06 | $9.03 | 1899 |
| 2022-08-09 | 9.07 | $9.01 | 3221 |
| 2022-08-08 | 9.09 | $9.18 | 2967 |
| 2022-08-05 | 9.07 | $9.09 | 1075 |
| 2022-08-04 | 9.08 | $9.04 | 16705 |
| 2022-08-03 | 9.09 | $9.10 | 2519 |
| 2022-08-02 | 9.09 | $9.18 | 141 |
| 2022-08-01 | 9.08 | $9.18 | 117 |
| 2022-07-29 | 9.07 | $9.13 | 22690 |
| 2022-07-28 | 9.06 | $9.13 | 10729 |
| 2022-07-27 | 9.06 | $9.00 | 4776 |
| 2022-07-26 | 9.08 | $9.07 | 4691 |
| 2022-07-25 | 9.09 | $9.10 | 12946 |
| 2022-07-22 | 9.10 | $9.11 | 843 |
| 2022-07-21 | 9.10 | $9.09 | 2707 |
| 2022-07-20 | 9.11 | $9.14 | 229 |
| 2022-07-19 | 9.12 | $9.14 | 166 |
| 2022-07-18 | 9.12 | $9.14 | 4033 |
| 2022-07-15 | 9.13 | $9.10 | 2507 |
| 2022-07-14 | 9.14 | $9.15 | 38 |
| 2022-07-13 | 9.15 | $9.15 | 27 |
| 2022-07-12 | 9.16 | $9.15 | 2496 |
| 2022-07-11 | 9.17 | $9.18 | 311 |
| 2022-07-08 | 9.18 | $9.12 | 4513 |
| 2022-07-07 | 9.20 | $9.15 | 54 |
| 2022-07-06 | 9.22 | $9.15 | 1290 |
| 2022-07-05 | 9.24 | $9.20 | 2124 |
| 2022-07-01 | 9.25 | $9.21 | 252 |
| 2022-06-30 | 9.27 | $9.21 | 15943 |
| 2022-06-29 | 9.29 | $9.21 | 1491 |
| 2022-06-28 | 9.31 | $9.20 | 4403 |
| 2022-06-27 | 9.34 | $9.45 | 82 |
| 2022-06-24 | 9.32 | $9.45 | 2204 |
| 2022-06-23 | 9.30 | $9.23 | 321 |
| 2022-06-22 | 9.32 | $9.30 | 8149 |
| 2022-06-21 | 9.33 | $9.44 | 545 |
| 2022-06-17 | 9.31 | $9.47 | 840 |
| 2022-06-16 | 9.29 | $9.23 | 3978 |
| 2022-06-15 | 9.31 | $9.30 | 211 |
| 2022-06-14 | 9.32 | $9.30 | 482 |
| 2022-06-13 | 9.33 | $9.36 | 1780 |
| 2022-06-10 | 9.33 | $9.37 | 2442 |
| 2022-06-09 | 9.33 | $9.46 | 283 |
| 2022-06-08 | 9.32 | $9.46 | 266 |
| 2022-06-07 | 9.30 | $9.39 | 725 |
| 2022-06-06 | 9.29 | $9.29 | 2037 |
| 2022-06-03 | 9.30 | $9.40 | 1061 |
| 2022-06-02 | 9.29 | $9.34 | 15514 |
| 2022-06-01 | 9.29 | $9.40 | 3765 |
| 2022-05-31 | 9.29 | $9.43 | 999 |
| 2022-05-27 | 9.27 | $9.46 | 4330 |
| 2022-05-26 | 9.25 | $9.40 | 2013 |
| 2022-05-25 | 9.24 | $9.28 | 5817 |
| 2022-05-24 | 9.25 | $9.10 | 5185 |
| 2022-05-23 | 9.30 | $9.24 | 3777 |
| 2022-05-20 | 9.34 | $9.26 | 4162 |
| 2022-05-19 | 9.37 | $9.35 | 4296 |
| 2022-05-18 | 9.40 | $9.52 | 3613 |
| 2022-05-17 | 9.39 | $9.58 | 12132 |
| 2022-05-16 | 9.36 | $9.44 | 5628 |
| 2022-05-13 | 9.37 | $9.45 | 3808 |
| 2022-05-12 | 9.37 | $9.48 | 23966 |
| 2022-05-11 | 9.37 | $9.39 | 27822 |
| 2022-05-10 | 9.40 | $9.03 | 9153 |
| 2022-05-09 | 9.50 | $9.37 | 24608 |
| 2022-05-06 | 9.54 | $9.62 | 12501 |
| 2022-05-05 | 9.55 | $9.74 | 14850 |
| 2022-05-04 | 9.52 | $9.60 | 9072 |
| 2022-05-03 | 9.53 | $9.55 | 13752 |
| 2022-05-02 | 9.55 | $9.56 | 17519 |
| 2022-04-29 | 9.57 | $9.52 | 2812 |
| 2022-04-28 | 9.60 | $9.53 | 5966 |
| 2022-04-27 | 9.64 | $9.56 | 12770 |
| 2022-04-26 | 9.68 | $9.57 | 11504 |
| 2022-04-25 | 9.72 | $9.55 | 16231 |
| 2022-04-22 | 9.78 | $9.73 | 4529 |
| 2022-04-21 | 9.81 | $9.86 | 361 |
| 2022-04-20 | 9.81 | $9.86 | 1660 |
| 2022-04-19 | 9.82 | $9.80 | 17321 |
| 2022-04-18 | 9.84 | $9.80 | 3869 |
| 2022-04-14 | 9.87 | $9.84 | 4986 |
| 2022-04-13 | 9.90 | $9.86 | 18264 |
| 2022-04-12 | 9.92 | $9.94 | 15522 |
| 2022-04-11 | 9.93 | $9.94 | 6578 |
| 2022-04-08 | 9.95 | $10.00 | 937 |
| 2022-04-07 | 9.95 | $10.00 | 459 |
| 2022-04-06 | 9.96 | $10.00 | 1030 |
| 2022-04-05 | 9.97 | $9.96 | 6300 |
| 2022-04-04 | 9.99 | $10.01 | 1491 |
| 2022-04-01 | 10.01 | $10.01 | 2966 |
| 2022-03-31 | 10.03 | $10.07 | 6566 |
| 2022-03-30 | 10.04 | $10.14 | 1629 |
| 2022-03-29 | 10.03 | $10.11 | 29225 |
| 2022-03-28 | 10.04 | $9.93 | 10232 |
| 2022-03-25 | 10.08 | $9.94 | 6939 |
| 2022-03-24 | 10.13 | $9.99 | 9178 |
| 2022-03-23 | 10.18 | $9.93 | 10578 |
| 2022-03-22 | 10.25 | $9.95 | 10369 |
| 2022-03-21 | 10.32 | $9.95 | 37449 |
| 2022-03-18 | 10.41 | $9.85 | 138424 |
| 2022-03-17 | 10.53 | $10.35 | 13675 |
| 2022-03-16 | 10.57 | $10.34 | 16200 |
| 2022-03-15 | 10.62 | $10.46 | 4066 |
| 2022-03-14 | 10.65 | $10.50 | 13021 |
| 2022-03-11 | 10.68 | $10.64 | 8037 |
| 2022-03-10 | 10.68 | $10.63 | 15304 |
| 2022-03-09 | 10.68 | $10.69 | 15092 |
| 2022-03-08 | 10.67 | $10.65 | 12400 |
| 2022-03-07 | 10.66 | $10.61 | 35745 |
| 2022-03-04 | 10.66 | $10.65 | 16177 |
| 2022-03-03 | 10.66 | $10.65 | 6613 |
| 2022-03-02 | 10.65 | $10.63 | 3127 |
| 2022-03-01 | 10.65 | $10.65 | 11349 |
| 2022-02-28 | 10.63 | $10.62 | 9488 |
| 2022-02-25 | 10.63 | $10.63 | 10285 |
| 2022-02-24 | 10.62 | $10.64 | 8234 |
| 2022-02-23 | 10.60 | $10.56 | 1482 |
| 2022-02-22 | 10.60 | $10.64 | 6008 |
| 2022-02-18 | 10.58 | $10.64 | 16536 |
| 2022-02-17 | 10.56 | $10.57 | 13129 |
| 2022-02-16 | 10.55 | $10.55 | 8817 |
| 2022-02-15 | 10.54 | $10.60 | 51873 |
| 2022-02-14 | 10.52 | $10.40 | 7622 |
| 2022-02-11 | 10.54 | $10.63 | 7379 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
14.25
2025-11-03
Close Price
$14.25
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.00
Average
8.58
Maximum
14.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 14.25 | $14.25 | — |
| 2025-10-31 | 14.24 | $14.25 | 12400 |
| 2025-10-30 | 14.23 | $14.25 | 37343 |
| 2025-10-29 | 14.22 | $14.23 | 21504 |
| 2025-10-28 | 14.21 | $14.24 | 51846 |
| 2025-10-27 | 14.20 | $14.23 | 14317 |
| 2025-10-24 | 14.18 | $14.23 | 42900 |
| 2025-10-23 | 14.16 | $14.22 | 50545 |
| 2025-10-22 | 14.14 | $14.22 | 57200 |
| 2025-10-21 | 14.12 | $14.14 | 419 |
| 2025-10-20 | 14.12 | $14.14 | 2549 |
| 2025-10-17 | 14.11 | $14.13 | 3 |
| 2025-10-16 | 14.11 | $14.13 | 6400 |
| 2025-10-15 | 14.10 | $14.10 | 3 |
| 2025-10-14 | 14.11 | $14.10 | 10000 |
| 2025-10-13 | 14.12 | $14.11 | 1500 |
| 2025-10-10 | 14.12 | $14.12 | 10200 |
| 2025-10-09 | 14.12 | $14.12 | 3 |
| 2025-10-08 | 14.13 | $14.12 | 2 |
| 2025-10-07 | 14.13 | $14.12 | 708 |
| 2025-10-06 | 14.14 | $14.14 | 15400 |
| 2025-10-03 | 14.14 | $14.13 | 500 |
| 2025-10-02 | 14.14 | $14.12 | 117 |
| 2025-10-01 | 14.14 | $14.11 | 1707 |
| 2025-09-30 | 14.15 | $14.19 | 27 |
| 2025-09-29 | 14.14 | $14.19 | 342 |
| 2025-09-26 | 14.12 | $14.22 | 1000 |
| 2025-09-25 | 14.09 | $14.15 | 225 |
| 2025-09-24 | 14.07 | $14.03 | 8790 |
| 2025-09-23 | 14.09 | $14.03 | 8800 |
| 2025-09-22 | 14.11 | $14.02 | 12225 |
| 2025-09-19 | 14.14 | $14.21 | 5628 |
| 2025-09-18 | 14.12 | $14.03 | 5905 |
| 2025-09-17 | 14.14 | $14.05 | 13212 |
| 2025-09-16 | 14.17 | $14.22 | 10900 |
| 2025-09-15 | 14.14 | $14.12 | 1534 |
| 2025-09-12 | 14.14 | $14.16 | 334 |
| 2025-09-11 | 14.12 | $14.04 | 1300 |
| 2025-09-10 | 14.14 | $14.19 | 1340 |
| 2025-09-09 | 14.12 | $14.19 | 1500 |
| 2025-09-08 | 14.09 | $14.10 | 1022 |
| 2025-09-05 | 14.08 | $14.18 | 10 |
| 2025-09-04 | 14.04 | $14.18 | 2436 |
| 2025-09-03 | 13.99 | $14.24 | 20700 |
| 2025-09-02 | 13.91 | $13.97 | 1400 |
| 2025-08-29 | 13.90 | $13.96 | 2417 |
| 2025-08-28 | 13.89 | $13.97 | 700 |
| 2025-08-27 | 13.87 | $13.94 | 2800 |
| 2025-08-26 | 13.86 | $13.95 | 12640 |
| 2025-08-25 | 13.85 | $13.92 | 661 |
| 2025-08-22 | 13.84 | $13.92 | 713 |
| 2025-08-21 | 13.83 | $13.90 | 600 |
| 2025-08-20 | 13.83 | $13.90 | 1265 |
| 2025-08-19 | 13.83 | $13.90 | 1300 |
| 2025-08-18 | 13.82 | $13.90 | 317 |
| 2025-08-15 | 13.82 | $13.90 | 4100 |
| 2025-08-14 | 13.81 | $13.88 | 417 |
| 2025-08-13 | 13.82 | $13.93 | 600 |
| 2025-08-12 | 13.80 | $13.89 | 374 |
| 2025-08-11 | 13.80 | $13.89 | 400 |
| 2025-08-08 | 13.80 | $13.88 | 371 |
| 2025-08-07 | 13.80 | $13.88 | 403 |
| 2025-08-06 | 13.80 | $13.89 | 500 |
| 2025-08-05 | 13.79 | $13.88 | 232 |
| 2025-08-04 | 13.79 | $13.85 | 400 |
| 2025-08-01 | 13.80 | $13.88 | 1205 |
| 2025-07-31 | 13.81 | $13.97 | 1822 |
| 2025-07-30 | 13.78 | $13.93 | 1919 |
| 2025-07-29 | 13.77 | $13.90 | 7500 |
| 2025-07-28 | 13.75 | $13.90 | 402 |
| 2025-07-25 | 13.74 | $13.80 | 300 |
| 2025-07-24 | 13.75 | $13.82 | 539 |
| 2025-07-23 | 13.77 | $13.85 | 54 |
| 2025-07-22 | 13.77 | $13.85 | 1000 |
| 2025-07-21 | 13.77 | $13.86 | 4112 |
| 2025-07-18 | 13.78 | $13.88 | 204 |
| 2025-07-17 | 13.77 | $13.85 | 1012 |
| 2025-07-16 | 13.77 | $13.84 | 700 |
| 2025-07-15 | 13.78 | $13.85 | 12642 |
| 2025-07-14 | 13.78 | $13.80 | 569 |
| 2025-07-11 | 13.79 | $13.80 | 600 |
| 2025-07-10 | 13.81 | $13.80 | 168 |
| 2025-07-09 | 13.82 | $13.80 | 2000 |
| 2025-07-08 | 13.84 | $13.79 | 11400 |
| 2025-07-07 | 13.86 | $13.78 | 5900 |
| 2025-07-03 | 13.88 | $13.75 | 500 |
| 2025-07-02 | 13.92 | $13.76 | 604 |
| 2025-07-01 | 13.95 | $13.75 | 4500 |
| 2025-06-30 | 13.99 | $13.72 | 28600 |
| 2025-06-27 | 14.03 | $13.72 | 5239 |
| 2025-06-26 | 14.08 | $13.70 | 2800 |
| 2025-06-25 | 14.14 | $13.70 | 1100 |
| 2025-06-24 | 14.20 | $13.70 | 2939 |
| 2025-06-23 | 14.26 | $13.70 | 847 |
| 2025-06-20 | 14.32 | $13.70 | 7900 |
| 2025-06-18 | 14.38 | $13.70 | 8200 |
| 2025-06-17 | 14.44 | $13.69 | 2400 |
| 2025-06-16 | 14.49 | $13.68 | 1428 |
| 2025-06-13 | 14.55 | $13.65 | 3113 |
| 2025-06-12 | 14.60 | $13.65 | 3814 |
| 2025-06-11 | 14.65 | $13.67 | 1300 |
| 2025-06-10 | 14.67 | $13.70 | 21706 |
| 2025-06-09 | 14.67 | $13.68 | 7615 |
| 2025-06-06 | 14.64 | $13.67 | 31800 |
| 2025-06-05 | 14.59 | $13.65 | 12747 |
| 2025-06-04 | 14.49 | $13.65 | 49947 |
| 2025-06-03 | 14.35 | $13.65 | 5600 |
| 2025-06-02 | 14.14 | $13.66 | 16800 |
| 2025-05-30 | 13.85 | $13.61 | 6143 |
| 2025-05-29 | 13.49 | $13.63 | 7231 |
| 2025-05-28 | 13.00 | $13.61 | 46800 |
| 2025-05-27 | 12.39 | $13.57 | 24420 |
| 2025-05-23 | 11.63 | $13.64 | 21800 |
| 2025-05-22 | 10.66 | $13.61 | 94104 |
| 2025-05-21 | 9.47 | $13.68 | 255766 |
| 2025-05-20 | 7.99 | $8.19 | 36000 |
| 2025-05-19 | 7.91 | $8.04 | 2000 |
| 2025-05-16 | 7.87 | $7.81 | 2000 |
| 2025-05-15 | 7.90 | $7.80 | 2700 |
| 2025-05-14 | 7.93 | $7.91 | 1232 |
| 2025-05-13 | 7.93 | $7.94 | 1920 |
| 2025-05-12 | 7.92 | $7.95 | 1800 |
| 2025-05-09 | 7.91 | $7.85 | 117 |
| 2025-05-08 | 7.93 | $7.85 | 1235 |
| 2025-05-07 | 7.95 | $7.88 | — |
| 2025-05-06 | 7.96 | $7.88 | 800 |
| 2025-05-05 | 7.98 | $7.86 | — |
| 2025-05-02 | 8.00 | $7.86 | 3007 |
| 2025-05-01 | 8.03 | $8.05 | 2900 |
| 2025-04-30 | 8.01 | $7.88 | 1800 |
| 2025-04-29 | 8.03 | $8.00 | 224 |
| 2025-04-28 | 8.01 | $8.09 | 211 |
| 2025-04-25 | 7.96 | $8.10 | 335 |
| 2025-04-24 | 7.90 | $8.05 | 3926 |
| 2025-04-23 | 7.84 | $7.85 | 1834 |
| 2025-04-22 | 7.82 | $7.80 | 900 |
| 2025-04-21 | 7.82 | $7.94 | — |
| 2025-04-17 | 7.77 | $7.94 | 210 |
| 2025-04-16 | 7.71 | $7.98 | 2900 |
| 2025-04-15 | 7.63 | $7.75 | 1918 |
| 2025-04-14 | 7.60 | $7.74 | 1700 |
| 2025-04-11 | 7.56 | $7.65 | — |
| 2025-04-10 | 7.55 | $7.65 | 726 |
| 2025-04-09 | 7.54 | $7.62 | 5046 |
| 2025-04-08 | 7.54 | $7.40 | 603 |
| 2025-04-07 | 7.60 | $7.40 | 1600 |
| 2025-04-04 | 7.68 | $7.48 | 2401 |
| 2025-04-03 | 7.76 | $7.55 | 5200 |
| 2025-04-02 | 7.83 | $7.69 | 607 |
| 2025-04-01 | 7.86 | $7.93 | 232 |
| 2025-03-31 | 7.83 | $7.63 | 963 |
| 2025-03-28 | 7.89 | $7.94 | 600 |
| 2025-03-27 | 7.85 | $7.95 | — |
| 2025-03-26 | 7.81 | $7.95 | — |
| 2025-03-25 | 7.76 | $7.95 | 600 |
| 2025-03-24 | 7.69 | $7.71 | 710 |
| 2025-03-21 | 7.69 | $7.96 | 3942 |
| 2025-03-20 | 7.60 | $7.58 | 2801 |
| 2025-03-19 | 7.62 | $7.60 | 1500 |
| 2025-03-18 | 7.64 | $7.60 | 2436 |
| 2025-03-17 | 7.65 | $7.78 | 300 |
| 2025-03-14 | 7.62 | $7.81 | 200 |
| 2025-03-13 | 7.57 | $7.63 | 1700 |
| 2025-03-12 | 7.56 | $7.55 | 310 |
| 2025-03-11 | 7.58 | $7.56 | 1617 |
| 2025-03-10 | 7.61 | $7.42 | 2800 |
| 2025-03-07 | 7.68 | $7.65 | 42556 |
| 2025-03-06 | 7.69 | $7.96 | 346 |
| 2025-03-05 | 7.61 | $7.57 | 500 |
| 2025-03-04 | 7.63 | $7.54 | — |
| 2025-03-03 | 7.67 | $7.54 | 1800 |
| 2025-02-28 | 7.72 | $7.74 | 9000 |
| 2025-02-27 | 7.71 | $7.59 | 14900 |
| 2025-02-26 | 7.75 | $7.75 | 932 |
| 2025-02-25 | 7.75 | $7.83 | 3500 |
| 2025-02-24 | 7.71 | $7.66 | 1000 |
| 2025-02-21 | 7.73 | $7.50 | 19214 |
| 2025-02-20 | 7.79 | $7.65 | 24649 |
| 2025-02-19 | 7.82 | $7.95 | 6700 |
| 2025-02-18 | 7.76 | $7.40 | 6336 |
| 2025-02-14 | 7.86 | $7.53 | 6600 |
| 2025-02-13 | 7.94 | $7.65 | 2621 |
| 2025-02-12 | 7.99 | $7.85 | 2517 |
| 2025-02-11 | 7.98 | $7.75 | 3900 |
| 2025-02-10 | 8.00 | $7.82 | 12022 |
| 2025-02-07 | 8.00 | $7.96 | 2241 |
| 2025-02-06 | 7.95 | $7.83 | 2800 |
| 2025-02-05 | 7.93 | $7.81 | 3025 |
| 2025-02-04 | 7.90 | $7.84 | 772 |
| 2025-02-03 | 7.84 | $7.70 | 1431 |
| 2025-01-31 | 7.82 | $7.70 | 2331 |
| 2025-01-30 | 7.79 | $7.75 | 1000 |
| 2025-01-29 | 7.72 | $7.63 | 3009 |
| 2025-01-28 | 7.68 | $7.96 | 5049 |
| 2025-01-27 | 7.52 | $7.75 | 4147 |
| 2025-01-24 | 7.38 | $7.69 | 2000 |
| 2025-01-23 | 7.23 | $7.54 | 4700 |
| 2025-01-22 | 7.09 | $7.50 | 4229 |
| 2025-01-21 | 6.93 | $7.02 | 15700 |
| 2025-01-17 | 6.88 | $6.94 | 3327 |
| 2025-01-16 | 6.85 | $6.87 | 2300 |
| 2025-01-15 | 6.84 | $6.84 | 3867 |
| 2025-01-14 | 6.83 | $6.81 | — |
| 2025-01-13 | 6.83 | $6.81 | 200 |
| 2025-01-10 | 6.83 | $6.80 | 8741 |
| 2025-01-08 | 6.82 | $6.86 | 2508 |
| 2025-01-07 | 6.80 | $6.81 | 3602 |
| 2025-01-06 | 6.79 | $6.81 | 701 |
| 2025-01-03 | 6.78 | $6.80 | 715 |
| 2025-01-02 | 6.77 | $6.78 | 1100 |
| 2024-12-31 | 6.76 | $6.76 | 7609 |
| 2024-12-30 | 6.76 | $6.75 | 24500 |
| 2024-12-27 | 6.75 | $6.79 | 5815 |
| 2024-12-26 | 6.74 | $6.73 | 20837 |
| 2024-12-24 | 6.73 | $6.73 | 1200 |
| 2024-12-23 | 6.73 | $6.72 | 500 |
| 2024-12-20 | 6.73 | $6.75 | 4104 |
| 2024-12-19 | 6.72 | $6.76 | 15900 |
| 2024-12-18 | 6.71 | $6.70 | 5000 |
| 2024-12-17 | 6.71 | $6.77 | 3000 |
| 2024-12-16 | 6.69 | $6.79 | 1900 |
| 2024-12-13 | 6.65 | $6.73 | 1600 |
| 2024-12-12 | 6.63 | $6.73 | 2316 |
| 2024-12-11 | 6.61 | $6.60 | 26545 |
| 2024-12-10 | 6.62 | $6.70 | 10600 |
| 2024-12-09 | 6.61 | $6.62 | 8600 |
| 2024-12-06 | 6.62 | $6.45 | 36947 |
| 2024-12-05 | 6.68 | $6.68 | 3900 |
| 2024-12-04 | 6.69 | $6.68 | 3704 |
| 2024-12-03 | 6.69 | $6.74 | 11494 |
| 2024-12-02 | 6.68 | $6.73 | 4200 |
| 2024-11-29 | 6.68 | $6.68 | 10316 |
| 2024-11-27 | 6.68 | $6.68 | 6726 |
| 2024-11-26 | 6.69 | $6.70 | 939 |
| 2024-11-25 | 6.70 | $6.64 | 15900 |
| 2024-11-22 | 6.72 | $6.80 | 3514 |
| 2024-11-21 | 6.70 | $6.72 | 8500 |
| 2024-11-20 | 6.70 | $6.64 | 4400 |
| 2024-11-19 | 6.73 | $6.66 | 4707 |
| 2024-11-18 | 6.76 | $6.78 | 5045 |
| 2024-11-15 | 6.76 | $6.78 | 2621 |
| 2024-11-14 | 6.75 | $6.77 | 1709 |
| 2024-11-13 | 6.75 | $6.79 | 2358 |
| 2024-11-12 | 6.74 | $6.73 | 4200 |
| 2024-11-11 | 6.75 | $6.73 | 7633 |
| 2024-11-08 | 6.76 | $6.69 | 1200 |
| 2024-11-07 | 6.79 | $6.71 | 5332 |
| 2024-11-06 | 6.81 | $6.71 | 11400 |
| 2024-11-05 | 6.84 | $6.82 | 8558 |
| 2024-11-04 | 6.85 | $6.83 | 9100 |
| 2024-11-01 | 6.85 | $6.75 | 3600 |
| 2024-10-31 | 6.87 | $6.92 | 7143 |
| 2024-10-30 | 6.85 | $6.90 | 700 |
| 2024-10-29 | 6.82 | $6.88 | 3400 |
| 2024-10-28 | 6.80 | $6.89 | 7013 |
| 2024-10-25 | 6.77 | $6.80 | 9105 |
| 2024-10-24 | 6.76 | $6.73 | 4532 |
| 2024-10-23 | 6.76 | $6.73 | — |
| 2024-10-22 | 6.77 | $6.73 | 447 |
| 2024-10-21 | 6.79 | $6.73 | 2130 |
| 2024-10-18 | 6.80 | $6.80 | 10707 |
| 2024-10-17 | 6.80 | $6.79 | 2400 |
| 2024-10-16 | 6.79 | $6.70 | 8718 |
| 2024-10-15 | 6.82 | $6.75 | 2700 |
| 2024-10-14 | 6.83 | $6.88 | 1700 |
| 2024-10-11 | 6.81 | $6.77 | 300 |
| 2024-10-10 | 6.81 | $6.77 | 16200 |
| 2024-10-09 | 6.81 | $6.80 | — |
| 2024-10-08 | 6.81 | $6.80 | 636 |
| 2024-10-07 | 6.80 | $6.79 | 905 |
| 2024-10-04 | 6.79 | $6.70 | 603 |
| 2024-10-03 | 6.81 | $6.80 | 500 |
| 2024-10-02 | 6.80 | $6.87 | 2100 |
| 2024-10-01 | 6.77 | $6.82 | 2200 |
| 2024-09-30 | 6.74 | $6.90 | 12300 |
| 2024-09-27 | 6.69 | $6.74 | — |
| 2024-09-26 | 6.67 | $6.74 | 4200 |
| 2024-09-25 | 6.64 | $6.65 | 1200 |
| 2024-09-24 | 6.64 | $6.67 | 220 |
| 2024-09-23 | 6.63 | $6.65 | 2300 |
| 2024-09-20 | 6.63 | $6.72 | 12781 |
| 2024-09-19 | 6.61 | $6.66 | 1900 |
| 2024-09-18 | 6.59 | $6.55 | 1000 |
| 2024-09-17 | 6.62 | $6.53 | 700 |
| 2024-09-16 | 6.65 | $6.70 | 131 |
| 2024-09-13 | 6.64 | $6.64 | — |
| 2024-09-12 | 6.64 | $6.64 | 300 |
| 2024-09-11 | 6.64 | $6.64 | 312 |
| 2024-09-10 | 6.65 | $6.56 | 504 |
| 2024-09-09 | 6.68 | $6.67 | 2200 |
| 2024-09-06 | 6.69 | $6.74 | — |
| 2024-09-05 | 6.67 | $6.74 | 1235 |
| 2024-09-04 | 6.65 | $6.75 | 1400 |
| 2024-09-03 | 6.62 | $6.72 | 300 |
| 2024-08-30 | 6.60 | $6.56 | — |
| 2024-08-29 | 6.62 | $6.56 | 1131 |
| 2024-08-28 | 6.65 | $6.55 | 1700 |
| 2024-08-27 | 6.69 | $6.70 | — |
| 2024-08-26 | 6.69 | $6.70 | 13300 |
| 2024-08-23 | 6.69 | $6.62 | 2800 |
| 2024-08-22 | 6.72 | $6.77 | 231 |
| 2024-08-21 | 6.70 | $6.60 | 122 |
| 2024-08-20 | 6.74 | $6.80 | 6800 |
| 2024-08-19 | 6.72 | $6.71 | 200 |
| 2024-08-16 | 6.72 | $6.71 | 200 |
| 2024-08-15 | 6.73 | $6.71 | — |
| 2024-08-14 | 6.73 | $6.71 | — |
| 2024-08-13 | 6.74 | $6.71 | 108 |
| 2024-08-12 | 6.74 | $6.72 | — |
| 2024-08-09 | 6.75 | $6.72 | 2205 |
| 2024-08-08 | 6.76 | $6.55 | 7510 |
| 2024-08-07 | 6.82 | $6.62 | 10700 |
| 2024-08-06 | 6.87 | $6.83 | 4925 |
| 2024-08-05 | 6.86 | $6.84 | 6004 |
| 2024-08-02 | 6.85 | $6.82 | 1000 |
| 2024-08-01 | 6.84 | $6.82 | — |
| 2024-07-31 | 6.83 | $6.82 | 300 |
| 2024-07-30 | 6.82 | $6.82 | — |
| 2024-07-29 | 6.80 | $6.82 | 5202 |
| 2024-07-26 | 6.78 | $6.84 | 4300 |
| 2024-07-25 | 6.74 | $6.78 | 926 |
| 2024-07-24 | 6.72 | $6.73 | 829 |
| 2024-07-23 | 6.70 | $6.68 | 3300 |
| 2024-07-22 | 6.70 | $6.66 | 7311 |
| 2024-07-19 | 6.70 | $6.75 | 8152 |
| 2024-07-18 | 6.67 | $6.70 | — |
| 2024-07-17 | 6.65 | $6.70 | 713 |
| 2024-07-16 | 6.63 | $6.55 | 767 |
| 2024-07-15 | 6.65 | $6.60 | — |
| 2024-07-12 | 6.66 | $6.60 | 1530 |
| 2024-07-11 | 6.66 | $6.52 | 7329 |
| 2024-07-10 | 6.70 | $6.78 | 1206 |
| 2024-07-09 | 6.66 | $6.77 | 1038 |
| 2024-07-08 | 6.62 | $6.70 | 4258 |
| 2024-07-02 | 6.58 | $6.57 | 450 |
| 2024-06-27 | 6.58 | $6.57 | 134 |
| 2024-06-26 | 6.59 | $6.55 | 437 |
| 2024-06-25 | 6.59 | $6.60 | 1155 |
| 2024-06-24 | 6.59 | $6.55 | 984 |
| 2024-06-21 | 6.60 | $6.56 | 676 |
| 2024-06-20 | 6.61 | $6.87 | 3461 |
| 2024-06-18 | 6.52 | $6.51 | 2179 |
| 2024-06-17 | 6.53 | $6.51 | 449 |
| 2024-06-14 | 6.55 | $6.71 | 1697 |
| 2024-06-12 | 6.50 | $6.48 | 739 |
| 2024-06-11 | 6.52 | $6.51 | 145 |
| 2024-06-10 | 6.53 | $6.71 | 9517 |
| 2024-06-07 | 6.48 | $6.65 | 2387 |
| 2024-06-06 | 6.45 | $6.43 | 3631 |
| 2024-06-05 | 6.47 | $6.44 | 214 |
| 2024-06-04 | 6.51 | $6.51 | 546 |
| 2024-06-03 | 6.53 | $6.52 | 2253 |
| 2024-05-31 | 6.55 | $6.53 | 2210 |
| 2024-05-30 | 6.58 | $6.40 | 7762 |
| 2024-05-29 | 6.65 | $6.68 | 1663 |
| 2024-05-28 | 6.66 | $6.85 | 15130 |
| 2024-05-24 | 6.61 | $6.95 | 4059 |
| 2024-05-22 | 6.53 | $6.60 | 120 |
| 2024-05-20 | 6.54 | $6.60 | 617 |
| 2024-05-17 | 6.55 | $6.72 | 2374 |
| 2024-05-16 | 6.54 | $6.61 | 2956 |
| 2024-05-15 | 6.56 | $6.63 | 1481 |
| 2024-05-13 | 6.58 | $6.58 | 8926 |
| 2024-05-10 | 6.62 | $6.69 | 1560 |
| 2024-05-09 | 6.64 | $6.69 | 1023 |
| 2024-05-08 | 6.67 | $6.89 | 12829 |
| 2024-05-07 | 6.64 | $6.87 | 11324 |
| 2024-05-06 | 6.62 | $6.62 | 6011 |
| 2024-05-03 | 6.68 | $6.59 | 13061 |
| 2024-05-02 | 6.76 | $6.63 | 1646 |
| 2024-05-01 | 6.85 | $6.68 | 5421 |
| 2024-04-30 | 6.95 | $7.00 | 217 |
| 2024-04-23 | 6.97 | $6.89 | 987 |
| 2024-04-22 | 7.04 | $6.91 | 153 |
| 2024-04-12 | 7.11 | $7.28 | 160 |
| 2024-04-11 | 7.09 | $7.24 | 7347 |
| 2024-04-10 | 7.07 | $7.04 | 748 |
| 2024-04-09 | 7.12 | $7.23 | 2425 |
| 2024-04-08 | 7.12 | $7.06 | 3617 |
| 2024-04-05 | 7.18 | $7.25 | 3601 |
| 2024-04-04 | 7.19 | $7.15 | 310 |
| 2024-04-03 | 7.23 | $7.15 | 2622 |
| 2024-04-01 | 7.29 | $7.20 | 2574 |
| 2024-03-26 | 7.35 | $7.20 | 41 |
| 2024-03-25 | 7.42 | $7.20 | 2103 |
| 2024-03-22 | 7.51 | $7.68 | 1244 |
| 2024-03-18 | 7.46 | $7.60 | 1419 |
| 2024-03-15 | 7.43 | $7.53 | 264 |
| 2024-03-12 | 7.42 | $7.33 | 452 |
| 2024-03-11 | 7.47 | $7.49 | 9 |
| 2024-03-06 | 7.47 | $7.42 | 3576 |
| 2024-03-04 | 7.50 | $7.42 | 1683 |
| 2024-03-01 | 7.54 | $7.42 | 824 |
| 2024-02-29 | 7.59 | $7.50 | — |
| 2024-02-28 | 7.62 | $7.50 | 1940 |
| 2024-02-27 | 7.65 | $7.54 | — |
| 2024-02-26 | 7.68 | $7.54 | 589 |
| 2024-02-23 | 7.72 | $7.54 | 100 |
| 2024-02-22 | 7.76 | $7.54 | 107 |
| 2024-02-21 | 7.80 | $7.66 | 267 |
| 2024-02-20 | 7.82 | $7.95 | — |
| 2024-02-16 | 7.74 | $7.95 | — |
| 2024-02-15 | 7.65 | $7.95 | — |
| 2024-02-14 | 7.53 | $7.95 | 800 |
| 2024-02-13 | 7.38 | $7.37 | 1163 |
| 2024-02-12 | 7.39 | $6.99 | 262 |
| 2024-02-09 | 7.51 | $7.13 | 2351 |
| 2024-02-08 | 7.61 | $7.24 | 572 |
| 2024-02-07 | 7.70 | $7.41 | 828 |
| 2024-02-06 | 7.75 | $7.44 | — |
| 2024-02-05 | 7.80 | $7.44 | 1596 |
| 2024-02-02 | 7.85 | $7.70 | 708 |
| 2024-02-01 | 7.83 | $7.70 | 854 |
| 2024-01-31 | 7.80 | $7.70 | 214 |
| 2024-01-30 | 7.75 | $7.58 | 717 |
| 2024-01-29 | 7.72 | $7.58 | 556 |
| 2024-01-26 | 7.68 | $7.64 | 832 |
| 2024-01-25 | 7.61 | $7.75 | 619 |
| 2024-01-24 | 7.48 | $7.76 | 1633 |
| 2024-01-23 | 7.32 | $7.69 | 3087 |
| 2024-01-22 | 7.14 | $7.25 | 2117 |
| 2024-01-19 | 7.05 | $7.10 | 3657 |
| 2024-01-18 | 6.99 | $7.34 | 5238 |
| 2024-01-17 | 6.83 | $7.03 | 1728 |
| 2024-01-16 | 6.74 | $6.72 | — |
| 2024-01-12 | 6.72 | $6.72 | 5488 |
| 2024-01-11 | 6.69 | $6.66 | — |
| 2024-01-10 | 6.68 | $6.66 | 1954 |
| 2024-01-09 | 6.66 | $6.75 | — |
| 2024-01-08 | 6.61 | $6.75 | 1443 |
| 2024-01-05 | 6.55 | $6.61 | 616 |
| 2024-01-04 | 6.51 | $6.51 | 1920 |
| 2024-01-03 | 6.50 | $6.37 | 2162 |
| 2024-01-02 | 6.53 | $6.45 | — |
| 2023-12-29 | 6.54 | $6.45 | 4184 |
| 2023-12-28 | 6.55 | $6.32 | 7638 |
| 2023-12-27 | 6.61 | $6.21 | 3482 |
| 2023-12-26 | 6.70 | $6.45 | 1968 |
| 2023-12-22 | 6.74 | $6.59 | 411 |
| 2023-12-21 | 6.74 | $6.69 | 1425 |
| 2023-12-20 | 6.71 | $6.76 | 2112 |
| 2023-12-19 | 6.64 | $6.85 | 7618 |
| 2023-12-18 | 6.53 | $6.76 | 6168 |
| 2023-12-15 | 6.42 | $6.90 | 30115 |
| 2023-12-14 | 6.23 | $6.24 | 1578 |
| 2023-12-13 | 6.22 | $6.35 | 2712 |
| 2023-12-12 | 6.17 | $6.15 | 853 |
| 2023-12-11 | 6.17 | $6.31 | 504 |
| 2023-12-08 | 6.13 | $6.01 | 2780 |
| 2023-12-07 | 6.16 | $6.39 | 500 |
| 2023-12-06 | 6.09 | $6.39 | 2555 |
| 2023-12-05 | 6.00 | $5.95 | 1557 |
| 2023-12-04 | 6.02 | $5.95 | 5324 |
| 2023-12-01 | 6.06 | $6.25 | 552 |
| 2023-11-30 | 6.01 | $5.91 | 387 |
| 2023-11-29 | 6.07 | $5.89 | 9583 |
| 2023-11-28 | 6.14 | $6.10 | 2507 |
| 2023-11-27 | 6.16 | $6.10 | 4686 |
| 2023-11-24 | 6.18 | $6.25 | 321 |
| 2023-11-22 | 6.16 | $6.15 | 3209 |
| 2023-11-21 | 6.18 | $6.22 | 300 |
| 2023-11-20 | 6.17 | $6.22 | 3711 |
| 2023-11-17 | 6.17 | $6.25 | — |
| 2023-11-16 | 6.16 | $6.25 | — |
| 2023-11-15 | 6.14 | $6.25 | — |
| 2023-11-14 | 6.13 | $6.25 | 3090 |
| 2023-11-13 | 6.11 | $6.39 | 407 |
| 2023-11-10 | 6.04 | $6.09 | — |
| 2023-11-09 | 6.06 | $6.09 | — |
| 2023-11-08 | 6.09 | $6.09 | 1533 |
| 2023-11-07 | 6.13 | $6.15 | 591 |
| 2023-11-06 | 6.16 | $6.20 | 7246 |
| 2023-11-03 | 6.18 | $6.10 | 245 |
| 2023-11-02 | 6.24 | $6.03 | 3113 |
| 2023-11-01 | 6.34 | $6.11 | 331 |
| 2023-10-31 | 6.44 | $6.42 | 3034 |
| 2023-10-30 | 6.46 | $6.23 | 16788 |
| 2023-10-27 | 6.55 | $6.50 | 11300 |
| 2023-10-26 | 6.57 | $6.50 | 1079 |
| 2023-10-25 | 6.60 | $6.55 | — |
| 2023-10-24 | 6.62 | $6.55 | 409 |
| 2023-10-23 | 6.65 | $6.71 | 8143 |
| 2023-10-20 | 6.63 | $6.94 | 5813 |
| 2023-10-19 | 6.53 | $6.55 | 400 |
| 2023-10-18 | 6.54 | $6.55 | 1935 |
| 2023-10-17 | 6.56 | $6.63 | 4354 |
| 2023-10-16 | 6.55 | $6.51 | 907 |
| 2023-10-13 | 6.58 | $6.52 | 2784 |
| 2023-10-12 | 6.61 | $6.55 | 3417 |
| 2023-10-11 | 6.65 | $6.63 | 241 |
| 2023-10-10 | 6.67 | $6.63 | 583 |
| 2023-10-09 | 6.69 | $6.87 | 210 |
| 2023-10-06 | 6.64 | $6.64 | 1947 |
| 2023-10-05 | 6.66 | $6.56 | 3127 |
| 2023-10-04 | 6.71 | $6.55 | 300 |
| 2023-10-03 | 6.78 | $6.55 | 8456 |
| 2023-10-02 | 6.85 | $6.80 | 307 |
| 2023-09-29 | 6.87 | $7.00 | 505 |
| 2023-09-28 | 6.83 | $7.02 | 3688 |
| 2023-09-27 | 6.77 | $7.00 | — |
| 2023-09-26 | 6.71 | $7.00 | 631 |
| 2023-09-25 | 6.64 | $6.78 | — |
| 2023-09-22 | 6.62 | $6.78 | — |
| 2023-09-21 | 6.61 | $6.78 | 5747 |
| 2023-09-20 | 6.59 | $6.50 | 100 |
| 2023-09-19 | 6.65 | $6.50 | 1192 |
| 2023-09-18 | 6.74 | $6.50 | 300 |
| 2023-09-15 | 6.85 | $6.50 | 8026 |
| 2023-09-14 | 6.98 | $7.00 | 520 |
| 2023-09-13 | 6.99 | $6.89 | 2727 |
| 2023-09-12 | 7.03 | $6.92 | 326 |
| 2023-09-11 | 7.07 | $7.20 | 300 |
| 2023-09-08 | 7.03 | $7.20 | 101 |
| 2023-09-07 | 6.99 | $6.89 | — |
| 2023-09-06 | 7.03 | $6.89 | 1065 |
| 2023-09-05 | 7.09 | $7.05 | — |
| 2023-09-01 | 7.11 | $7.05 | 585 |
| 2023-08-31 | 7.14 | $7.25 | 784 |
| 2023-08-30 | 7.10 | $7.18 | 247 |
| 2023-08-29 | 7.09 | $7.15 | 209 |
| 2023-08-28 | 7.08 | $7.12 | — |
| 2023-08-25 | 7.08 | $7.12 | 299 |
| 2023-08-24 | 7.07 | $7.05 | 235 |
| 2023-08-23 | 7.10 | $6.80 | 8344 |
| 2023-08-22 | 7.21 | $7.25 | — |
| 2023-08-21 | 7.20 | $7.25 | 590 |
| 2023-08-18 | 7.19 | $7.36 | 1521 |
| 2023-08-17 | 7.14 | $7.15 | 270 |
| 2023-08-16 | 7.15 | $7.16 | 278 |
| 2023-08-15 | 7.16 | $7.30 | 206 |
| 2023-08-14 | 7.13 | $7.35 | 234 |
| 2023-08-11 | 7.08 | $7.08 | 1979 |
| 2023-08-10 | 7.10 | $7.13 | 734 |
| 2023-08-09 | 7.12 | $7.01 | 2020 |
| 2023-08-08 | 7.18 | $7.18 | 2022 |
| 2023-08-07 | 7.20 | $7.36 | 3242 |
| 2023-08-04 | 7.18 | $7.25 | 1937 |
| 2023-08-03 | 7.18 | $7.26 | 723 |
| 2023-08-02 | 7.18 | $7.09 | 2812 |
| 2023-08-01 | 7.24 | $7.34 | 304 |
| 2023-07-31 | 7.23 | $7.09 | 4155 |
| 2023-07-28 | 7.30 | $7.33 | 2044 |
| 2023-07-27 | 7.32 | $7.34 | 221 |
| 2023-07-26 | 7.34 | $7.36 | 4837 |
| 2023-07-25 | 7.35 | $7.45 | 385 |
| 2023-07-24 | 7.34 | $7.55 | 764 |
| 2023-07-21 | 7.30 | $7.39 | 1358 |
| 2023-07-20 | 7.31 | $7.54 | 804 |
| 2023-07-19 | 7.27 | $7.36 | 3516 |
| 2023-07-18 | 7.28 | $7.36 | 600 |
| 2023-07-17 | 7.29 | $7.35 | 509 |
| 2023-07-14 | 7.32 | $7.34 | 385 |
| 2023-07-13 | 7.35 | $7.33 | 242 |
| 2023-07-12 | 7.40 | $7.36 | 442 |
| 2023-07-11 | 7.45 | $7.36 | 287 |
| 2023-07-10 | 7.52 | $7.36 | 170 |
| 2023-07-07 | 7.60 | $7.29 | 365 |
| 2023-07-06 | 7.73 | $7.00 | 14617 |
| 2023-07-05 | 7.97 | $7.78 | 710 |
| 2023-07-03 | 8.01 | $7.99 | 159 |
| 2023-06-30 | 8.00 | $7.99 | 361 |
| 2023-06-29 | 7.99 | $7.79 | 686 |
| 2023-06-28 | 8.03 | $7.78 | 274 |
| 2023-06-27 | 8.08 | $7.96 | 367 |
| 2023-06-26 | 8.09 | $7.93 | — |
| 2023-06-23 | 8.10 | $7.93 | 313 |
| 2023-06-22 | 8.11 | $7.97 | 216 |
| 2023-06-21 | 8.11 | $7.97 | 333 |
| 2023-06-20 | 8.10 | $8.00 | 458 |
| 2023-06-16 | 8.08 | $7.97 | 1637 |
| 2023-06-15 | 8.06 | $8.00 | 710 |
| 2023-06-14 | 8.02 | $8.00 | 939 |
| 2023-06-13 | 7.97 | $7.92 | 633 |
| 2023-06-12 | 7.92 | $7.90 | 694 |
| 2023-06-09 | 7.88 | $7.55 | — |
| 2023-06-08 | 7.92 | $7.55 | 348 |
| 2023-06-07 | 7.98 | $7.55 | 583 |
| 2023-06-06 | 8.04 | $7.80 | — |
| 2023-06-05 | 8.03 | $7.80 | 226 |
| 2023-06-02 | 8.01 | $7.82 | — |
| 2023-06-01 | 7.98 | $7.82 | 724 |
| 2023-05-31 | 7.93 | $8.22 | — |
| 2023-05-30 | 7.74 | $8.22 | 477 |
| 2023-05-26 | 7.51 | $8.00 | 1236 |
| 2023-05-25 | 7.29 | $7.62 | 291 |
| 2023-05-24 | 7.14 | $7.50 | — |
| 2023-05-23 | 6.99 | $7.50 | 7227 |
| 2023-05-22 | 6.81 | $7.11 | 1364 |
| 2023-05-19 | 6.72 | $7.13 | 168 |
| 2023-05-18 | 6.60 | $6.87 | — |
| 2023-05-17 | 6.54 | $6.87 | 7489 |
| 2023-05-16 | 6.48 | $6.50 | 1721 |
| 2023-05-15 | 6.52 | $6.60 | 648 |
| 2023-05-12 | 6.54 | $6.55 | 469 |
| 2023-05-11 | 6.58 | $6.63 | 818 |
| 2023-05-10 | 6.62 | $6.70 | 2761 |
| 2023-05-09 | 6.64 | $6.74 | 186 |
| 2023-05-08 | 6.66 | $6.99 | 2169 |
| 2023-05-05 | 6.62 | $6.64 | 5197 |
| 2023-05-04 | 6.68 | $6.64 | 7174 |
| 2023-05-03 | 6.76 | $6.65 | 6840 |
| 2023-05-02 | 6.85 | $6.74 | 2198 |
| 2023-05-01 | 6.95 | $6.90 | 10786 |
| 2023-04-28 | 7.02 | $7.10 | 8245 |
| 2023-04-27 | 7.05 | $7.00 | 225 |
| 2023-04-26 | 7.12 | $7.10 | 4315 |
| 2023-04-25 | 7.17 | $7.07 | 13307 |
| 2023-04-24 | 7.26 | $7.18 | 2319 |
| 2023-04-21 | 7.33 | $7.18 | 7074 |
| 2023-04-20 | 7.42 | $7.27 | 1082 |
| 2023-04-19 | 7.51 | $7.55 | — |
| 2023-04-18 | 7.53 | $7.55 | 867 |
| 2023-04-17 | 7.55 | $7.64 | 9911 |
| 2023-04-14 | 7.56 | $7.60 | 433 |
| 2023-04-13 | 7.58 | $7.65 | 220 |
| 2023-04-12 | 7.60 | $7.60 | — |
| 2023-04-11 | 7.64 | $7.60 | 120 |
| 2023-04-10 | 7.69 | $7.79 | 2007 |
| 2023-04-06 | 7.69 | $7.80 | 4278 |
| 2023-04-05 | 7.70 | $7.80 | — |
| 2023-04-04 | 7.71 | $7.80 | — |
| 2023-04-03 | 7.73 | $7.80 | 4787 |
| 2023-03-31 | 7.76 | $7.77 | 1306 |
| 2023-03-30 | 7.80 | $7.90 | 2230 |
| 2023-03-29 | 7.82 | $8.04 | 870 |
| 2023-03-28 | 7.81 | $8.03 | 2737 |
| 2023-03-27 | 7.79 | $7.90 | — |
| 2023-03-24 | 7.82 | $7.90 | 2250 |
| 2023-03-23 | 7.86 | $8.25 | 6798 |
| 2023-03-22 | 7.81 | $7.99 | 2387 |
| 2023-03-21 | 7.83 | $8.14 | 6792 |
| 2023-03-20 | 7.81 | $7.90 | 3043 |
| 2023-03-17 | 7.87 | $8.08 | 4609 |
| 2023-03-16 | 7.89 | $7.97 | 3587 |
| 2023-03-15 | 7.96 | $7.52 | 5391 |
| 2023-03-14 | 8.20 | $7.66 | 6947 |
| 2023-03-13 | 8.44 | $7.75 | 2192 |
| 2023-03-10 | 8.71 | $8.53 | 6561 |
| 2023-03-09 | 8.79 | $8.69 | 6719 |
| 2023-03-08 | 8.85 | $8.84 | 2235 |
| 2023-03-07 | 8.87 | $8.74 | 845 |
| 2023-03-06 | 8.92 | $8.82 | 5211 |
| 2023-03-03 | 8.96 | $8.74 | 10782 |
| 2023-03-02 | 9.04 | $9.00 | 608 |
| 2023-03-01 | 9.05 | $9.00 | 7385 |
| 2023-02-28 | 9.06 | $8.95 | 2378 |
| 2023-02-27 | 9.09 | $9.04 | 187 |
| 2023-02-24 | 9.09 | $9.04 | 9156 |
| 2023-02-23 | 9.10 | $9.08 | 5841 |
| 2023-02-22 | 9.09 | $9.09 | 3625 |
| 2023-02-21 | 9.08 | $9.00 | 5626 |
| 2023-02-17 | 9.08 | $8.85 | 9197 |
| 2023-02-16 | 9.14 | $9.00 | 2092 |
| 2023-02-15 | 9.16 | $8.98 | 5195 |
| 2023-02-14 | 9.19 | $9.04 | 441 |
| 2023-02-13 | 9.20 | $9.05 | 417 |
| 2023-02-10 | 9.20 | $9.05 | 1630 |
| 2023-02-09 | 9.21 | $9.09 | 801 |
| 2023-02-08 | 9.20 | $9.09 | 1159 |
| 2023-02-07 | 9.18 | $9.03 | 2808 |
| 2023-02-06 | 9.17 | $9.11 | 15244 |
| 2023-02-03 | 9.13 | $8.91 | 2100 |
| 2023-02-02 | 9.15 | $9.00 | 5049 |
| 2023-02-01 | 9.13 | $9.02 | 10775 |
| 2023-01-31 | 9.10 | $8.98 | 4744 |
| 2023-01-30 | 9.07 | $8.88 | 2687 |
| 2023-01-27 | 9.06 | $9.03 | 742 |
| 2023-01-26 | 9.00 | $9.03 | 710 |
| 2023-01-25 | 8.92 | $9.03 | 729 |
| 2023-01-24 | 8.82 | $8.97 | 1024 |
| 2023-01-23 | 8.71 | $8.96 | 15744 |
| 2023-01-20 | 8.57 | $8.86 | 3701 |
| 2023-01-19 | 8.44 | $8.83 | 32013 |
| 2023-01-18 | 8.28 | $8.36 | 17 |
| 2023-01-17 | 8.24 | $8.36 | 1313 |
| 2023-01-13 | 8.19 | $8.39 | 280 |
| 2023-01-12 | 8.11 | $8.22 | 9 |
| 2023-01-11 | 8.08 | $8.22 | 122 |
| 2023-01-10 | 8.04 | $8.22 | 2032 |
| 2023-01-09 | 7.99 | $7.90 | 248 |
| 2023-01-06 | 8.03 | $8.33 | 5 |
| 2023-01-05 | 7.95 | $8.33 | 7135 |
| 2023-01-04 | 7.85 | $8.39 | 4565 |
| 2023-01-03 | 7.71 | $8.09 | 1734 |
| 2022-12-30 | 7.65 | $8.09 | 18893 |
| 2022-12-29 | 7.57 | $7.51 | 9604 |
| 2022-12-28 | 7.67 | $7.50 | 30924 |
| 2022-12-27 | 7.80 | $7.40 | 60555 |
| 2022-12-23 | 7.99 | $7.85 | 28730 |
| 2022-12-22 | 8.08 | $7.93 | 17655 |
| 2022-12-21 | 8.17 | $8.06 | 9688 |
| 2022-12-20 | 8.25 | $8.12 | 1921 |
| 2022-12-19 | 8.32 | $8.21 | 6799 |
| 2022-12-16 | 8.38 | $8.31 | 9935 |
| 2022-12-15 | 8.43 | $8.40 | 6595 |
| 2022-12-14 | 8.46 | $8.45 | 472 |
| 2022-12-13 | 8.49 | $8.44 | 766 |
| 2022-12-12 | 8.52 | $8.48 | 11756 |
| 2022-12-09 | 8.55 | $8.58 | 566 |
| 2022-12-08 | 8.56 | $8.56 | 1330 |
| 2022-12-07 | 8.57 | $8.55 | 573 |
| 2022-12-06 | 8.60 | $8.55 | 12493 |
| 2022-12-05 | 8.63 | $8.60 | 3156 |
| 2022-12-02 | 8.65 | $8.63 | 1910 |
| 2022-12-01 | 8.66 | $8.62 | 5643 |
| 2022-11-30 | 8.69 | $8.64 | 4 |
| 2022-11-29 | 8.71 | $8.64 | 4185 |
| 2022-11-28 | 8.74 | $8.70 | 3992 |
| 2022-11-25 | 8.75 | $8.74 | 6232 |
| 2022-11-23 | 8.76 | $8.76 | 5586 |
| 2022-11-22 | 8.76 | $8.74 | 6014 |
| 2022-11-21 | 8.77 | $8.80 | 3029 |
| 2022-11-18 | 8.77 | $8.79 | 7190 |
| 2022-11-17 | 8.76 | $8.79 | 9092 |
| 2022-11-16 | 8.76 | $8.84 | 17700 |
| 2022-11-15 | 8.74 | $8.69 | 5969 |
| 2022-11-14 | 8.76 | $8.75 | 11682 |
| 2022-11-11 | 8.76 | $8.80 | 16305 |
| 2022-11-10 | 8.76 | $8.61 | 5209 |
| 2022-11-09 | 8.81 | $8.58 | 15448 |
| 2022-11-08 | 8.88 | $8.81 | 2291 |
| 2022-11-07 | 8.90 | $8.87 | 113 |
| 2022-11-04 | 8.90 | $8.87 | 41 |
| 2022-11-03 | 8.90 | $8.87 | 3338 |
| 2022-11-02 | 8.89 | $8.93 | 2953 |
| 2022-11-01 | 8.87 | $8.87 | 9870 |
| 2022-10-31 | 8.86 | $8.83 | 247 |
| 2022-10-28 | 8.87 | $8.87 | 145 |
| 2022-10-27 | 8.86 | $8.87 | 451 |
| 2022-10-26 | 8.85 | $8.92 | 2682 |
| 2022-10-25 | 8.82 | $8.93 | 1540 |
| 2022-10-24 | 8.78 | $8.84 | 394 |
| 2022-10-21 | 8.76 | $8.79 | 392 |
| 2022-10-20 | 8.75 | $8.79 | 2434 |
| 2022-10-19 | 8.75 | $8.79 | 6352 |
| 2022-10-18 | 8.74 | $8.80 | 4270 |
| 2022-10-17 | 8.72 | $8.80 | 6921 |
| 2022-10-14 | 8.71 | $8.79 | 7274 |
| 2022-10-13 | 8.69 | $8.79 | 2848 |
| 2022-10-12 | 8.68 | $8.74 | 813 |
| 2022-10-11 | 8.67 | $8.75 | 1911 |
| 2022-10-10 | 8.67 | $8.62 | 268 |
| 2022-10-07 | 8.71 | $8.62 | 2250 |
| 2022-10-06 | 8.75 | $8.76 | 8976 |
| 2022-10-05 | 8.77 | $8.80 | 8244 |
| 2022-10-04 | 8.77 | $8.80 | 1652 |
| 2022-10-03 | 8.78 | $8.76 | 49 |
| 2022-09-30 | 8.80 | $8.76 | 3477 |
| 2022-09-29 | 8.83 | $8.76 | 1713 |
| 2022-09-28 | 8.86 | $8.77 | 710 |
| 2022-09-27 | 8.90 | $8.80 | 26559 |
| 2022-09-26 | 8.94 | $8.94 | 2154 |
| 2022-09-23 | 8.95 | $8.92 | 2 |
| 2022-09-22 | 8.96 | $8.92 | 567 |
| 2022-09-21 | 8.98 | $8.95 | 1852 |
| 2022-09-20 | 8.99 | $8.98 | 585 |
| 2022-09-19 | 8.99 | $9.00 | 1170 |
| 2022-09-16 | 8.99 | $8.99 | 6511 |
| 2022-09-15 | 8.99 | $8.95 | 81 |
| 2022-09-14 | 9.01 | $8.95 | 2162 |
| 2022-09-13 | 9.03 | $8.98 | 5165 |
| 2022-09-12 | 9.04 | $9.00 | 322 |
| 2022-09-09 | 9.05 | $9.09 | 3125 |
| 2022-09-08 | 9.04 | $9.06 | 1035 |
| 2022-09-07 | 9.03 | $9.04 | 545 |
| 2022-09-06 | 9.02 | $8.98 | 150 |
| 2022-09-02 | 9.03 | $9.07 | 2792 |
| 2022-09-01 | 9.02 | $9.00 | 5742 |
| 2022-08-31 | 9.02 | $9.00 | 2374 |
| 2022-08-30 | 9.03 | $9.06 | 15 |
| 2022-08-29 | 9.02 | $9.06 | 3952 |
| 2022-08-26 | 9.01 | $9.03 | 1787 |
| 2022-08-25 | 9.01 | $9.01 | 115 |
| 2022-08-24 | 9.01 | $9.01 | 2246 |
| 2022-08-23 | 9.01 | $9.08 | 7178 |
| 2022-08-22 | 8.99 | $9.15 | 7421 |
| 2022-08-19 | 8.94 | $8.94 | 74 |
| 2022-08-18 | 8.96 | $8.94 | 112 |
| 2022-08-17 | 8.97 | $8.94 | 1064 |
| 2022-08-16 | 8.99 | $8.94 | 9456 |
| 2022-08-15 | 9.02 | $8.98 | 7665 |
| 2022-08-12 | 9.04 | $9.04 | 707 |
| 2022-08-11 | 9.04 | $8.98 | 7642 |
| 2022-08-10 | 9.07 | $9.03 | 1899 |
| 2022-08-09 | 9.09 | $9.01 | 3221 |
| 2022-08-08 | 9.11 | $9.18 | 2967 |
| 2022-08-05 | 9.09 | $9.09 | 1075 |
| 2022-08-04 | 9.09 | $9.04 | 16705 |
| 2022-08-03 | 9.11 | $9.10 | 2519 |
| 2022-08-02 | 9.12 | $9.18 | 141 |
| 2022-08-01 | 9.10 | $9.18 | 117 |
| 2022-07-29 | 9.08 | $9.13 | 22690 |
| 2022-07-28 | 9.06 | $9.13 | 10729 |
| 2022-07-27 | 9.05 | $9.00 | 4776 |
| 2022-07-26 | 9.08 | $9.07 | 4691 |
| 2022-07-25 | 9.09 | $9.10 | 12946 |
| 2022-07-22 | 9.10 | $9.11 | 843 |
| 2022-07-21 | 9.10 | $9.09 | 2707 |
| 2022-07-20 | 9.11 | $9.14 | 229 |
| 2022-07-19 | 9.11 | $9.14 | 166 |
| 2022-07-18 | 9.12 | $9.14 | 4033 |
| 2022-07-15 | 9.12 | $9.10 | 2507 |
| 2022-07-14 | 9.14 | $9.15 | 38 |
| 2022-07-13 | 9.14 | $9.15 | 27 |
| 2022-07-12 | 9.15 | $9.15 | 2496 |
| 2022-07-11 | 9.16 | $9.18 | 311 |
| 2022-07-08 | 9.17 | $9.12 | 4513 |
| 2022-07-07 | 9.19 | $9.15 | 54 |
| 2022-07-06 | 9.21 | $9.15 | 1290 |
| 2022-07-05 | 9.24 | $9.20 | 2124 |
| 2022-07-01 | 9.26 | $9.21 | 252 |
| 2022-06-30 | 9.29 | $9.21 | 15943 |
| 2022-06-29 | 9.31 | $9.21 | 1491 |
| 2022-06-28 | 9.35 | $9.20 | 4403 |
| 2022-06-27 | 9.39 | $9.45 | 82 |
| 2022-06-24 | 9.36 | $9.45 | 2204 |
| 2022-06-23 | 9.33 | $9.23 | 321 |
| 2022-06-22 | 9.37 | $9.30 | 8149 |
| 2022-06-21 | 9.38 | $9.44 | 545 |
| 2022-06-17 | 9.36 | $9.47 | 840 |
| 2022-06-16 | 9.32 | $9.23 | 3978 |
| 2022-06-15 | 9.35 | $9.30 | 211 |
| 2022-06-14 | 9.37 | $9.30 | 482 |
| 2022-06-13 | 9.39 | $9.36 | 1780 |
| 2022-06-10 | 9.39 | $9.37 | 2442 |
| 2022-06-09 | 9.40 | $9.46 | 283 |
| 2022-06-08 | 9.37 | $9.46 | 266 |
| 2022-06-07 | 9.35 | $9.39 | 725 |
| 2022-06-06 | 9.33 | $9.29 | 2037 |
| 2022-06-03 | 9.35 | $9.40 | 1061 |
| 2022-06-02 | 9.34 | $9.34 | 15514 |
| 2022-06-01 | 9.34 | $9.40 | 3765 |
| 2022-05-31 | 9.32 | $9.43 | 999 |
| 2022-05-27 | 9.30 | $9.46 | 4330 |
| 2022-05-26 | 9.26 | $9.40 | 2013 |
| 2022-05-25 | 9.23 | $9.28 | 5817 |
| 2022-05-24 | 9.24 | $9.10 | 5185 |
| 2022-05-23 | 9.31 | $9.24 | 3777 |
| 2022-05-20 | 9.35 | $9.26 | 4162 |
| 2022-05-19 | 9.39 | $9.35 | 4296 |
| 2022-05-18 | 9.42 | $9.52 | 3613 |
| 2022-05-17 | 9.40 | $9.58 | 12132 |
| 2022-05-16 | 9.36 | $9.44 | 5628 |
| 2022-05-13 | 9.35 | $9.45 | 3808 |
| 2022-05-12 | 9.35 | $9.48 | 23966 |
| 2022-05-11 | 9.34 | $9.39 | 27822 |
| 2022-05-10 | 9.35 | $9.03 | 9153 |
| 2022-05-09 | 9.49 | $9.37 | 24608 |
| 2022-05-06 | 9.55 | $9.62 | 12501 |
| 2022-05-05 | 9.54 | $9.74 | 14850 |
| 2022-05-04 | 9.50 | $9.60 | 9072 |
| 2022-05-03 | 9.49 | $9.55 | 13752 |
| 2022-05-02 | 9.51 | $9.56 | 17519 |
| 2022-04-29 | 9.52 | $9.52 | 2812 |
| 2022-04-28 | 9.56 | $9.53 | 5966 |
| 2022-04-27 | 9.60 | $9.56 | 12770 |
| 2022-04-26 | 9.64 | $9.57 | 11504 |
| 2022-04-25 | 9.69 | $9.55 | 16231 |
| 2022-04-22 | 9.76 | $9.73 | 4529 |
| 2022-04-21 | 9.79 | $9.86 | 361 |
| 2022-04-20 | 9.79 | $9.86 | 1660 |
| 2022-04-19 | 9.79 | $9.80 | 17321 |
| 2022-04-18 | 9.81 | $9.80 | 3869 |
| 2022-04-14 | 9.84 | $9.84 | 4986 |
| 2022-04-13 | 9.87 | $9.86 | 18264 |
| 2022-04-12 | 9.89 | $9.94 | 15522 |
| 2022-04-11 | 9.90 | $9.94 | 6578 |
| 2022-04-08 | 9.91 | $10.00 | 937 |
| 2022-04-07 | 9.91 | $10.00 | 459 |
| 2022-04-06 | 9.90 | $10.00 | 1030 |
| 2022-04-05 | 9.90 | $9.96 | 6300 |
| 2022-04-04 | 9.92 | $10.01 | 1491 |
| 2022-04-01 | 9.92 | $10.01 | 2966 |
| 2022-03-31 | 9.93 | $10.07 | 6566 |
| 2022-03-30 | 9.93 | $10.14 | 1629 |
| 2022-03-29 | 9.90 | $10.11 | 29225 |
| 2022-03-28 | 9.88 | $9.93 | 10232 |
| 2022-03-25 | 9.92 | $9.94 | 6939 |
| 2022-03-24 | 9.97 | $9.99 | 9178 |
| 2022-03-23 | 10.01 | $9.93 | 10578 |
| 2022-03-22 | 10.09 | $9.95 | 10369 |
| 2022-03-21 | 10.18 | $9.95 | 37449 |
| 2022-03-18 | 10.30 | $9.85 | 138424 |
| 2022-03-17 | 10.47 | $10.35 | 13675 |
| 2022-03-16 | 10.52 | $10.34 | 16200 |
| 2022-03-15 | 10.59 | $10.46 | 4066 |
| 2022-03-14 | 10.63 | $10.50 | 13021 |
| 2022-03-11 | 10.67 | $10.64 | 8037 |
| 2022-03-10 | 10.67 | $10.63 | 15304 |
| 2022-03-09 | 10.68 | $10.69 | 15092 |
| 2022-03-08 | 10.66 | $10.65 | 12400 |
| 2022-03-07 | 10.66 | $10.61 | 35745 |
| 2022-03-04 | 10.67 | $10.65 | 16177 |
| 2022-03-03 | 10.66 | $10.65 | 6613 |
| 2022-03-02 | 10.66 | $10.63 | 3127 |
| 2022-03-01 | 10.66 | $10.65 | 11349 |
| 2022-02-28 | 10.64 | $10.62 | 9488 |
| 2022-02-25 | 10.64 | $10.63 | 10285 |
| 2022-02-24 | 10.63 | $10.64 | 8234 |
| 2022-02-23 | 10.62 | $10.56 | 1482 |
| 2022-02-22 | 10.62 | $10.64 | 6008 |
| 2022-02-18 | 10.60 | $10.64 | 16536 |
| 2022-02-17 | 10.57 | $10.57 | 13129 |
| 2022-02-16 | 10.56 | $10.55 | 8817 |
| 2022-02-15 | 10.56 | $10.60 | 51873 |
| 2022-02-14 | 10.53 | $10.40 | 7622 |
| 2022-02-11 | 10.56 | $10.63 | 7379 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
62.54
2025-11-03
Close Price
$14.25
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.38
Average
51.18
Maximum
90.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 62.54 | $14.25 | — |
| 2025-10-31 | 62.54 | $14.25 | 12400 |
| 2025-10-30 | 62.54 | $14.25 | 37343 |
| 2025-10-29 | 61.20 | $14.23 | 21504 |
| 2025-10-28 | 62.26 | $14.24 | 51846 |
| 2025-10-27 | 61.63 | $14.23 | 14317 |
| 2025-10-24 | 61.63 | $14.23 | 42900 |
| 2025-10-23 | 61.04 | $14.22 | 50545 |
| 2025-10-22 | 61.04 | $14.22 | 57200 |
| 2025-10-21 | 56.20 | $14.14 | 419 |
| 2025-10-20 | 56.20 | $14.14 | 2549 |
| 2025-10-17 | 55.58 | $14.13 | 3 |
| 2025-10-16 | 55.58 | $14.13 | 6400 |
| 2025-10-15 | 53.80 | $14.10 | 3 |
| 2025-10-14 | 53.80 | $14.10 | 10000 |
| 2025-10-13 | 54.46 | $14.11 | 1500 |
| 2025-10-10 | 55.09 | $14.12 | 10200 |
| 2025-10-09 | 55.09 | $14.12 | 3 |
| 2025-10-08 | 55.09 | $14.12 | 2 |
| 2025-10-07 | 55.09 | $14.12 | 708 |
| 2025-10-06 | 56.17 | $14.14 | 15400 |
| 2025-10-03 | 55.76 | $14.13 | 500 |
| 2025-10-02 | 55.36 | $14.12 | 117 |
| 2025-10-01 | 54.98 | $14.11 | 1707 |
| 2025-09-30 | 58.81 | $14.19 | 27 |
| 2025-09-29 | 58.81 | $14.19 | 342 |
| 2025-09-26 | 60.23 | $14.22 | 1000 |
| 2025-09-25 | 57.98 | $14.15 | 225 |
| 2025-09-24 | 53.72 | $14.03 | 8790 |
| 2025-09-23 | 53.72 | $14.03 | 8800 |
| 2025-09-22 | 53.36 | $14.02 | 12225 |
| 2025-09-19 | 61.96 | $14.21 | 5628 |
| 2025-09-18 | 55.51 | $14.03 | 5905 |
| 2025-09-17 | 56.52 | $14.05 | 13212 |
| 2025-09-16 | 66.27 | $14.22 | 10900 |
| 2025-09-15 | 62.67 | $14.12 | 1534 |
| 2025-09-12 | 65.32 | $14.16 | 334 |
| 2025-09-11 | 60.57 | $14.04 | 1300 |
| 2025-09-10 | 72.34 | $14.19 | 1340 |
| 2025-09-09 | 72.34 | $14.19 | 1500 |
| 2025-09-08 | 69.09 | $14.10 | 1022 |
| 2025-09-05 | 76.71 | $14.18 | 10 |
| 2025-09-04 | 76.71 | $14.18 | 2436 |
| 2025-09-03 | 82.89 | $14.24 | 20700 |
| 2025-09-02 | 73.89 | $13.97 | 1400 |
| 2025-08-29 | 73.40 | $13.96 | 2417 |
| 2025-08-28 | 74.74 | $13.97 | 700 |
| 2025-08-27 | 73.35 | $13.94 | 2800 |
| 2025-08-26 | 74.65 | $13.95 | 12640 |
| 2025-08-25 | 73.31 | $13.92 | 661 |
| 2025-08-22 | 73.31 | $13.92 | 713 |
| 2025-08-21 | 72.43 | $13.90 | 600 |
| 2025-08-20 | 72.43 | $13.90 | 1265 |
| 2025-08-19 | 72.43 | $13.90 | 1300 |
| 2025-08-18 | 72.43 | $13.90 | 317 |
| 2025-08-15 | 72.43 | $13.90 | 4100 |
| 2025-08-14 | 71.70 | $13.88 | 417 |
| 2025-08-13 | 76.46 | $13.93 | 600 |
| 2025-08-12 | 75.21 | $13.89 | 374 |
| 2025-08-11 | 75.21 | $13.89 | 400 |
| 2025-08-08 | 74.91 | $13.88 | 371 |
| 2025-08-07 | 74.91 | $13.88 | 403 |
| 2025-08-06 | 75.74 | $13.89 | 500 |
| 2025-08-05 | 75.48 | $13.88 | 232 |
| 2025-08-04 | 74.72 | $13.85 | 400 |
| 2025-08-01 | 77.00 | $13.88 | 1205 |
| 2025-07-31 | 84.34 | $13.97 | 1822 |
| 2025-07-30 | 83.68 | $13.93 | 1919 |
| 2025-07-29 | 83.18 | $13.90 | 7500 |
| 2025-07-28 | 83.18 | $13.90 | 402 |
| 2025-07-25 | 81.46 | $13.80 | 300 |
| 2025-07-24 | 83.07 | $13.82 | 539 |
| 2025-07-23 | 85.48 | $13.85 | 54 |
| 2025-07-22 | 85.48 | $13.85 | 1000 |
| 2025-07-21 | 86.24 | $13.86 | 4112 |
| 2025-07-18 | 87.71 | $13.88 | 204 |
| 2025-07-17 | 87.40 | $13.85 | 1012 |
| 2025-07-16 | 87.30 | $13.84 | 700 |
| 2025-07-15 | 87.96 | $13.85 | 12642 |
| 2025-07-14 | 87.51 | $13.80 | 569 |
| 2025-07-11 | 87.51 | $13.80 | 600 |
| 2025-07-10 | 87.51 | $13.80 | 168 |
| 2025-07-09 | 87.51 | $13.80 | 2000 |
| 2025-07-08 | 87.44 | $13.79 | 11400 |
| 2025-07-07 | 87.36 | $13.78 | 5900 |
| 2025-07-03 | 87.15 | $13.75 | 500 |
| 2025-07-02 | 87.62 | $13.76 | 604 |
| 2025-07-01 | 87.55 | $13.75 | 4500 |
| 2025-06-30 | 87.37 | $13.72 | 28600 |
| 2025-06-27 | 87.37 | $13.72 | 5239 |
| 2025-06-26 | 87.25 | $13.70 | 2800 |
| 2025-06-25 | 87.25 | $13.70 | 1100 |
| 2025-06-24 | 87.25 | $13.70 | 2939 |
| 2025-06-23 | 87.25 | $13.70 | 847 |
| 2025-06-20 | 87.25 | $13.70 | 7900 |
| 2025-06-18 | 87.25 | $13.70 | 8200 |
| 2025-06-17 | 87.21 | $13.69 | 2400 |
| 2025-06-16 | 87.17 | $13.68 | 1428 |
| 2025-06-13 | 87.05 | $13.65 | 3113 |
| 2025-06-12 | 87.05 | $13.65 | 3814 |
| 2025-06-11 | 87.54 | $13.67 | 1300 |
| 2025-06-10 | 88.23 | $13.70 | 21706 |
| 2025-06-09 | 88.17 | $13.68 | 7615 |
| 2025-06-06 | 88.14 | $13.67 | 31800 |
| 2025-06-05 | 88.09 | $13.65 | 12747 |
| 2025-06-04 | 88.09 | $13.65 | 49947 |
| 2025-06-03 | 88.09 | $13.65 | 5600 |
| 2025-06-02 | 88.26 | $13.66 | 16800 |
| 2025-05-30 | 88.15 | $13.61 | 6143 |
| 2025-05-29 | 88.47 | $13.63 | 7231 |
| 2025-05-28 | 88.43 | $13.61 | 46800 |
| 2025-05-27 | 88.36 | $13.57 | 24420 |
| 2025-05-23 | 89.34 | $13.64 | 21800 |
| 2025-05-22 | 89.29 | $13.61 | 94104 |
| 2025-05-21 | 90.20 | $13.68 | 255766 |
| 2025-05-20 | 59.64 | $8.19 | 36000 |
| 2025-05-19 | 56.08 | $8.04 | 2000 |
| 2025-05-16 | 49.62 | $7.81 | 2000 |
| 2025-05-15 | 49.32 | $7.80 | 2700 |
| 2025-05-14 | 52.68 | $7.91 | 1232 |
| 2025-05-13 | 53.63 | $7.94 | 1920 |
| 2025-05-12 | 53.94 | $7.95 | 1800 |
| 2025-05-09 | 51.28 | $7.85 | 117 |
| 2025-05-08 | 51.28 | $7.85 | 1235 |
| 2025-05-07 | 52.10 | $7.88 | — |
| 2025-05-06 | 52.10 | $7.88 | 800 |
| 2025-05-05 | 51.63 | $7.86 | — |
| 2025-05-02 | 51.63 | $7.86 | 3007 |
| 2025-05-01 | 56.28 | $8.05 | 2900 |
| 2025-04-30 | 52.66 | $7.88 | 1800 |
| 2025-04-29 | 55.75 | $8.00 | 224 |
| 2025-04-28 | 58.19 | $8.09 | 211 |
| 2025-04-25 | 58.46 | $8.10 | 335 |
| 2025-04-24 | 57.52 | $8.05 | 3926 |
| 2025-04-23 | 53.55 | $7.85 | 1834 |
| 2025-04-22 | 52.50 | $7.80 | 900 |
| 2025-04-21 | 55.87 | $7.94 | — |
| 2025-04-17 | 55.87 | $7.94 | 210 |
| 2025-04-16 | 56.81 | $7.98 | 2900 |
| 2025-04-15 | 52.43 | $7.75 | 1918 |
| 2025-04-14 | 52.23 | $7.74 | 1700 |
| 2025-04-11 | 50.45 | $7.65 | — |
| 2025-04-10 | 50.45 | $7.65 | 726 |
| 2025-04-09 | 49.89 | $7.62 | 5046 |
| 2025-04-08 | 45.59 | $7.40 | 603 |
| 2025-04-07 | 45.59 | $7.40 | 1600 |
| 2025-04-04 | 46.91 | $7.48 | 2401 |
| 2025-04-03 | 48.07 | $7.55 | 5200 |
| 2025-04-02 | 50.43 | $7.69 | 607 |
| 2025-04-01 | 54.83 | $7.93 | 232 |
| 2025-03-31 | 49.61 | $7.63 | 963 |
| 2025-03-28 | 55.96 | $7.94 | 600 |
| 2025-03-27 | 56.18 | $7.95 | — |
| 2025-03-26 | 56.18 | $7.95 | — |
| 2025-03-25 | 56.18 | $7.95 | 600 |
| 2025-03-24 | 52.32 | $7.71 | 710 |
| 2025-03-21 | 57.31 | $7.96 | 3942 |
| 2025-03-20 | 50.49 | $7.58 | 2801 |
| 2025-03-19 | 50.89 | $7.60 | 1500 |
| 2025-03-18 | 50.89 | $7.60 | 2436 |
| 2025-03-17 | 54.46 | $7.78 | 300 |
| 2025-03-14 | 55.07 | $7.81 | 200 |
| 2025-03-13 | 52.00 | $7.63 | 1700 |
| 2025-03-12 | 50.58 | $7.55 | 310 |
| 2025-03-11 | 50.76 | $7.56 | 1617 |
| 2025-03-10 | 48.32 | $7.42 | 2800 |
| 2025-03-07 | 52.36 | $7.65 | 42556 |
| 2025-03-06 | 58.63 | $7.96 | 346 |
| 2025-03-05 | 51.72 | $7.57 | 500 |
| 2025-03-04 | 51.12 | $7.54 | — |
| 2025-03-03 | 51.12 | $7.54 | 1800 |
| 2025-02-28 | 55.23 | $7.74 | 9000 |
| 2025-02-27 | 52.51 | $7.59 | 14900 |
| 2025-02-26 | 55.95 | $7.75 | 932 |
| 2025-02-25 | 57.75 | $7.83 | 3500 |
| 2025-02-24 | 54.82 | $7.66 | 1000 |
| 2025-02-21 | 51.83 | $7.50 | 19214 |
| 2025-02-20 | 55.07 | $7.65 | 24649 |
| 2025-02-19 | 62.50 | $7.95 | 6700 |
| 2025-02-18 | 50.99 | $7.40 | 6336 |
| 2025-02-14 | 54.76 | $7.53 | 6600 |
| 2025-02-13 | 58.57 | $7.65 | 2621 |
| 2025-02-12 | 65.81 | $7.85 | 2517 |
| 2025-02-11 | 63.67 | $7.75 | 3900 |
| 2025-02-10 | 66.43 | $7.82 | 12022 |
| 2025-02-07 | 72.38 | $7.96 | 2241 |
| 2025-02-06 | 70.01 | $7.83 | 2800 |
| 2025-02-05 | 69.63 | $7.81 | 3025 |
| 2025-02-04 | 70.91 | $7.84 | 772 |
| 2025-02-03 | 68.32 | $7.70 | 1431 |
| 2025-01-31 | 68.32 | $7.70 | 2331 |
| 2025-01-30 | 70.34 | $7.75 | 1000 |
| 2025-01-29 | 68.20 | $7.63 | 3009 |
| 2025-01-28 | 84.04 | $7.96 | 5049 |
| 2025-01-27 | 81.43 | $7.75 | 4147 |
| 2025-01-24 | 80.57 | $7.69 | 2000 |
| 2025-01-23 | 78.16 | $7.54 | 4700 |
| 2025-01-22 | 77.45 | $7.50 | 4229 |
| 2025-01-21 | 64.26 | $7.02 | 15700 |
| 2025-01-17 | 60.61 | $6.94 | 3327 |
| 2025-01-16 | 56.95 | $6.87 | 2300 |
| 2025-01-15 | 55.26 | $6.84 | 3867 |
| 2025-01-14 | 53.53 | $6.81 | — |
| 2025-01-13 | 53.53 | $6.81 | 200 |
| 2025-01-10 | 52.98 | $6.80 | 8741 |
| 2025-01-08 | 56.80 | $6.86 | 2508 |
| 2025-01-07 | 54.19 | $6.81 | 3602 |
| 2025-01-06 | 54.19 | $6.81 | 701 |
| 2025-01-03 | 53.68 | $6.80 | 715 |
| 2025-01-02 | 52.69 | $6.78 | 1100 |
| 2024-12-31 | 51.71 | $6.76 | 7609 |
| 2024-12-30 | 51.23 | $6.75 | 24500 |
| 2024-12-27 | 53.24 | $6.79 | 5815 |
| 2024-12-26 | 50.46 | $6.73 | 20837 |
| 2024-12-24 | 50.46 | $6.73 | 1200 |
| 2024-12-23 | 50.02 | $6.72 | 500 |
| 2024-12-20 | 51.34 | $6.75 | 4104 |
| 2024-12-19 | 51.77 | $6.76 | 15900 |
| 2024-12-18 | 49.34 | $6.70 | 5000 |
| 2024-12-17 | 52.26 | $6.77 | 3000 |
| 2024-12-16 | 53.11 | $6.79 | 1900 |
| 2024-12-13 | 50.82 | $6.73 | 1600 |
| 2024-12-12 | 50.82 | $6.73 | 2316 |
| 2024-12-11 | 45.63 | $6.60 | 26545 |
| 2024-12-10 | 49.44 | $6.70 | 10600 |
| 2024-12-09 | 46.01 | $6.62 | 8600 |
| 2024-12-06 | 37.45 | $6.45 | 36947 |
| 2024-12-05 | 47.04 | $6.68 | 3900 |
| 2024-12-04 | 47.04 | $6.68 | 3704 |
| 2024-12-03 | 50.06 | $6.74 | 11494 |
| 2024-12-02 | 49.55 | $6.73 | 4200 |
| 2024-11-29 | 46.96 | $6.68 | 10316 |
| 2024-11-27 | 46.96 | $6.68 | 6726 |
| 2024-11-26 | 47.85 | $6.70 | 939 |
| 2024-11-25 | 44.88 | $6.64 | 15900 |
| 2024-11-22 | 52.43 | $6.80 | 3514 |
| 2024-11-21 | 48.30 | $6.72 | 8500 |
| 2024-11-20 | 43.66 | $6.64 | 4400 |
| 2024-11-19 | 44.61 | $6.66 | 4707 |
| 2024-11-18 | 50.94 | $6.78 | 5045 |
| 2024-11-15 | 50.94 | $6.78 | 2621 |
| 2024-11-14 | 50.41 | $6.77 | 1709 |
| 2024-11-13 | 51.47 | $6.79 | 2358 |
| 2024-11-12 | 48.39 | $6.73 | 4200 |
| 2024-11-11 | 48.39 | $6.73 | 7633 |
| 2024-11-08 | 46.34 | $6.69 | 1200 |
| 2024-11-07 | 47.23 | $6.71 | 5332 |
| 2024-11-06 | 47.23 | $6.71 | 11400 |
| 2024-11-05 | 52.21 | $6.82 | 8558 |
| 2024-11-04 | 52.69 | $6.83 | 9100 |
| 2024-11-01 | 49.14 | $6.75 | 3600 |
| 2024-10-31 | 57.91 | $6.92 | 7143 |
| 2024-10-30 | 57.06 | $6.90 | 700 |
| 2024-10-29 | 56.21 | $6.88 | 3400 |
| 2024-10-28 | 56.74 | $6.89 | 7013 |
| 2024-10-25 | 52.93 | $6.80 | 9105 |
| 2024-10-24 | 49.66 | $6.73 | 4532 |
| 2024-10-23 | 49.66 | $6.73 | — |
| 2024-10-22 | 49.66 | $6.73 | 447 |
| 2024-10-21 | 49.66 | $6.73 | 2130 |
| 2024-10-18 | 52.64 | $6.80 | 10707 |
| 2024-10-17 | 52.25 | $6.79 | 2400 |
| 2024-10-16 | 48.64 | $6.70 | 8718 |
| 2024-10-15 | 50.66 | $6.75 | 2700 |
| 2024-10-14 | 56.46 | $6.88 | 1700 |
| 2024-10-11 | 52.05 | $6.77 | 300 |
| 2024-10-10 | 52.05 | $6.77 | 16200 |
| 2024-10-09 | 53.38 | $6.80 | — |
| 2024-10-08 | 53.38 | $6.80 | 636 |
| 2024-10-07 | 53.02 | $6.79 | 905 |
| 2024-10-04 | 49.68 | $6.70 | 603 |
| 2024-10-03 | 53.71 | $6.80 | 500 |
| 2024-10-02 | 56.76 | $6.87 | 2100 |
| 2024-10-01 | 55.02 | $6.82 | 2200 |
| 2024-09-30 | 58.60 | $6.90 | 12300 |
| 2024-09-27 | 52.77 | $6.74 | — |
| 2024-09-26 | 52.77 | $6.74 | 4200 |
| 2024-09-25 | 49.13 | $6.65 | 1200 |
| 2024-09-24 | 49.94 | $6.67 | 220 |
| 2024-09-23 | 49.14 | $6.65 | 2300 |
| 2024-09-20 | 51.90 | $6.72 | 12781 |
| 2024-09-19 | 49.60 | $6.66 | 1900 |
| 2024-09-18 | 45.02 | $6.55 | 1000 |
| 2024-09-17 | 44.14 | $6.53 | 700 |
| 2024-09-16 | 50.66 | $6.70 | 131 |
| 2024-09-13 | 48.09 | $6.64 | — |
| 2024-09-12 | 48.09 | $6.64 | 300 |
| 2024-09-11 | 48.09 | $6.64 | 312 |
| 2024-09-10 | 44.81 | $6.56 | 504 |
| 2024-09-09 | 48.85 | $6.67 | 2200 |
| 2024-09-06 | 51.66 | $6.74 | — |
| 2024-09-05 | 51.66 | $6.74 | 1235 |
| 2024-09-04 | 52.05 | $6.75 | 1400 |
| 2024-09-03 | 51.00 | $6.72 | 300 |
| 2024-08-30 | 44.92 | $6.56 | — |
| 2024-08-29 | 44.92 | $6.56 | 1131 |
| 2024-08-28 | 44.53 | $6.55 | 1700 |
| 2024-08-27 | 49.51 | $6.70 | — |
| 2024-08-26 | 49.51 | $6.70 | 13300 |
| 2024-08-23 | 46.63 | $6.62 | 2800 |
| 2024-08-22 | 51.89 | $6.77 | 231 |
| 2024-08-21 | 45.25 | $6.60 | 122 |
| 2024-08-20 | 53.51 | $6.80 | 6800 |
| 2024-08-19 | 49.57 | $6.71 | 200 |
| 2024-08-16 | 49.57 | $6.71 | 200 |
| 2024-08-15 | 49.57 | $6.71 | — |
| 2024-08-14 | 49.57 | $6.71 | — |
| 2024-08-13 | 49.57 | $6.71 | 108 |
| 2024-08-12 | 49.93 | $6.72 | — |
| 2024-08-09 | 49.93 | $6.72 | 2205 |
| 2024-08-08 | 43.59 | $6.55 | 7510 |
| 2024-08-07 | 45.86 | $6.62 | 10700 |
| 2024-08-06 | 53.87 | $6.83 | 4925 |
| 2024-08-05 | 54.30 | $6.84 | 6004 |
| 2024-08-02 | 53.60 | $6.82 | 1000 |
| 2024-08-01 | 53.60 | $6.82 | — |
| 2024-07-31 | 53.60 | $6.82 | 300 |
| 2024-07-30 | 53.60 | $6.82 | — |
| 2024-07-29 | 53.60 | $6.82 | 5202 |
| 2024-07-26 | 54.25 | $6.84 | 4300 |
| 2024-07-25 | 52.62 | $6.78 | 926 |
| 2024-07-24 | 51.25 | $6.73 | 829 |
| 2024-07-23 | 49.87 | $6.68 | 3300 |
| 2024-07-22 | 49.33 | $6.66 | 7311 |
| 2024-07-19 | 51.73 | $6.75 | 8152 |
| 2024-07-18 | 50.46 | $6.70 | — |
| 2024-07-17 | 50.46 | $6.70 | 713 |
| 2024-07-16 | 46.65 | $6.55 | 767 |
| 2024-07-15 | 47.81 | $6.60 | — |
| 2024-07-12 | 47.81 | $6.60 | 1530 |
| 2024-07-11 | 45.86 | $6.52 | 7329 |
| 2024-07-10 | 51.84 | $6.78 | 1206 |
| 2024-07-09 | 51.61 | $6.77 | 1038 |
| 2024-07-08 | 50.02 | $6.70 | 4258 |
| 2024-07-02 | 46.94 | $6.57 | 450 |
| 2024-06-27 | 46.94 | $6.57 | 134 |
| 2024-06-26 | 46.48 | $6.55 | 437 |
| 2024-06-25 | 47.46 | $6.60 | 1155 |
| 2024-06-24 | 46.39 | $6.55 | 984 |
| 2024-06-21 | 46.57 | $6.56 | 676 |
| 2024-06-20 | 52.56 | $6.87 | 3461 |
| 2024-06-18 | 44.72 | $6.51 | 2179 |
| 2024-06-17 | 44.72 | $6.51 | 449 |
| 2024-06-14 | 48.76 | $6.71 | 1697 |
| 2024-06-12 | 43.15 | $6.48 | 739 |
| 2024-06-11 | 43.74 | $6.51 | 145 |
| 2024-06-10 | 47.91 | $6.71 | 9517 |
| 2024-06-07 | 46.46 | $6.65 | 2387 |
| 2024-06-06 | 40.68 | $6.43 | 3631 |
| 2024-06-05 | 40.87 | $6.44 | 214 |
| 2024-06-04 | 42.18 | $6.51 | 546 |
| 2024-06-03 | 42.37 | $6.52 | 2253 |
| 2024-05-31 | 42.54 | $6.53 | 2210 |
| 2024-05-30 | 39.42 | $6.40 | 7762 |
| 2024-05-29 | 44.36 | $6.68 | 1663 |
| 2024-05-28 | 47.81 | $6.85 | 15130 |
| 2024-05-24 | 49.98 | $6.95 | 4059 |
| 2024-05-22 | 41.07 | $6.60 | 120 |
| 2024-05-20 | 41.07 | $6.60 | 617 |
| 2024-05-17 | 43.47 | $6.72 | 2374 |
| 2024-05-16 | 40.44 | $6.61 | 2956 |
| 2024-05-15 | 40.82 | $6.63 | 1481 |
| 2024-05-13 | 39.48 | $6.58 | 8926 |
| 2024-05-10 | 41.44 | $6.69 | 1560 |
| 2024-05-09 | 41.44 | $6.69 | 1023 |
| 2024-05-08 | 45.12 | $6.89 | 12829 |
| 2024-05-07 | 44.66 | $6.87 | 11324 |
| 2024-05-06 | 38.43 | $6.62 | 6011 |
| 2024-05-03 | 37.63 | $6.59 | 13061 |
| 2024-05-02 | 38.26 | $6.63 | 1646 |
| 2024-05-01 | 39.04 | $6.68 | 5421 |
| 2024-04-30 | 44.52 | $7.00 | 217 |
| 2024-04-23 | 41.85 | $6.89 | 987 |
| 2024-04-22 | 42.20 | $6.91 | 153 |
| 2024-04-12 | 49.50 | $7.28 | 160 |
| 2024-04-11 | 48.58 | $7.24 | 7347 |
| 2024-04-10 | 43.76 | $7.04 | 748 |
| 2024-04-09 | 47.81 | $7.23 | 2425 |
| 2024-04-08 | 43.35 | $7.06 | 3617 |
| 2024-04-05 | 47.67 | $7.25 | 3601 |
| 2024-04-04 | 44.93 | $7.15 | 310 |
| 2024-04-03 | 44.93 | $7.15 | 2622 |
| 2024-04-01 | 46.02 | $7.20 | 2574 |
| 2024-03-26 | 46.02 | $7.20 | 41 |
| 2024-03-25 | 46.02 | $7.20 | 2103 |
| 2024-03-22 | 57.49 | $7.68 | 1244 |
| 2024-03-18 | 55.74 | $7.60 | 1419 |
| 2024-03-15 | 54.18 | $7.53 | 264 |
| 2024-03-12 | 49.31 | $7.33 | 452 |
| 2024-03-11 | 53.74 | $7.49 | 9 |
| 2024-03-06 | 51.90 | $7.42 | 3576 |
| 2024-03-04 | 51.90 | $7.42 | 1683 |
| 2024-03-01 | 51.90 | $7.42 | 824 |
| 2024-02-29 | 53.90 | $7.50 | — |
| 2024-02-28 | 53.90 | $7.50 | 1940 |
| 2024-02-27 | 54.86 | $7.54 | — |
| 2024-02-26 | 54.86 | $7.54 | 589 |
| 2024-02-23 | 54.86 | $7.54 | 100 |
| 2024-02-22 | 54.86 | $7.54 | 107 |
| 2024-02-21 | 57.35 | $7.66 | 267 |
| 2024-02-20 | 64.02 | $7.95 | — |
| 2024-02-16 | 64.02 | $7.95 | — |
| 2024-02-15 | 64.02 | $7.95 | — |
| 2024-02-14 | 64.02 | $7.95 | 800 |
| 2024-02-13 | 55.61 | $7.37 | 1163 |
| 2024-02-12 | 48.05 | $6.99 | 262 |
| 2024-02-09 | 51.10 | $7.13 | 2351 |
| 2024-02-08 | 53.63 | $7.24 | 572 |
| 2024-02-07 | 57.85 | $7.41 | 828 |
| 2024-02-06 | 58.63 | $7.44 | — |
| 2024-02-05 | 58.63 | $7.44 | 1596 |
| 2024-02-02 | 65.47 | $7.70 | 708 |
| 2024-02-01 | 65.47 | $7.70 | 854 |
| 2024-01-31 | 65.47 | $7.70 | 214 |
| 2024-01-30 | 63.80 | $7.58 | 717 |
| 2024-01-29 | 63.80 | $7.58 | 556 |
| 2024-01-26 | 65.22 | $7.64 | 832 |
| 2024-01-25 | 67.86 | $7.75 | 619 |
| 2024-01-24 | 68.10 | $7.76 | 1633 |
| 2024-01-23 | 67.34 | $7.69 | 3087 |
| 2024-01-22 | 61.90 | $7.25 | 2117 |
| 2024-01-19 | 59.73 | $7.10 | 3657 |
| 2024-01-18 | 65.40 | $7.34 | 5238 |
| 2024-01-17 | 60.84 | $7.03 | 1728 |
| 2024-01-16 | 55.25 | $6.72 | — |
| 2024-01-12 | 55.25 | $6.72 | 5488 |
| 2024-01-11 | 54.10 | $6.66 | — |
| 2024-01-10 | 54.10 | $6.66 | 1954 |
| 2024-01-09 | 56.04 | $6.75 | — |
| 2024-01-08 | 56.04 | $6.75 | 1443 |
| 2024-01-05 | 53.71 | $6.61 | 616 |
| 2024-01-04 | 51.98 | $6.51 | 1920 |
| 2024-01-03 | 49.47 | $6.37 | 2162 |
| 2024-01-02 | 50.92 | $6.45 | — |
| 2023-12-29 | 50.92 | $6.45 | 4184 |
| 2023-12-28 | 48.72 | $6.32 | 7638 |
| 2023-12-27 | 46.80 | $6.21 | 3482 |
| 2023-12-26 | 50.73 | $6.45 | 1968 |
| 2023-12-22 | 53.20 | $6.59 | 411 |
| 2023-12-21 | 55.02 | $6.69 | 1425 |
| 2023-12-20 | 56.30 | $6.76 | 2112 |
| 2023-12-19 | 57.95 | $6.85 | 7618 |
| 2023-12-18 | 56.74 | $6.76 | 6168 |
| 2023-12-15 | 59.25 | $6.90 | 30115 |
| 2023-12-14 | 49.22 | $6.24 | 1578 |
| 2023-12-13 | 51.21 | $6.35 | 2712 |
| 2023-12-12 | 47.54 | $6.15 | 853 |
| 2023-12-11 | 50.42 | $6.31 | 504 |
| 2023-12-08 | 44.41 | $6.01 | 2780 |
| 2023-12-07 | 52.00 | $6.39 | 500 |
| 2023-12-06 | 52.00 | $6.39 | 2555 |
| 2023-12-05 | 41.57 | $5.95 | 1557 |
| 2023-12-04 | 41.57 | $5.95 | 5324 |
| 2023-12-01 | 47.98 | $6.25 | 552 |
| 2023-11-30 | 37.61 | $5.91 | 387 |
| 2023-11-29 | 36.91 | $5.89 | 9583 |
| 2023-11-28 | 41.59 | $6.10 | 2507 |
| 2023-11-27 | 41.59 | $6.10 | 4686 |
| 2023-11-24 | 45.28 | $6.25 | 321 |
| 2023-11-22 | 42.02 | $6.15 | 3209 |
| 2023-11-21 | 43.75 | $6.22 | 300 |
| 2023-11-20 | 43.75 | $6.22 | 3711 |
| 2023-11-17 | 44.46 | $6.25 | — |
| 2023-11-16 | 44.46 | $6.25 | — |
| 2023-11-15 | 44.46 | $6.25 | — |
| 2023-11-14 | 44.46 | $6.25 | 3090 |
| 2023-11-13 | 47.39 | $6.39 | 407 |
| 2023-11-10 | 39.26 | $6.09 | — |
| 2023-11-09 | 39.26 | $6.09 | — |
| 2023-11-08 | 39.29 | $6.09 | 1533 |
| 2023-11-07 | 40.33 | $6.15 | 591 |
| 2023-11-06 | 41.21 | $6.20 | 7246 |
| 2023-11-03 | 38.65 | $6.10 | 245 |
| 2023-11-02 | 36.81 | $6.03 | 3113 |
| 2023-11-01 | 38.05 | $6.11 | 331 |
| 2023-10-31 | 43.37 | $6.42 | 3034 |
| 2023-10-30 | 38.37 | $6.23 | 16788 |
| 2023-10-27 | 43.63 | $6.50 | 11300 |
| 2023-10-26 | 43.63 | $6.50 | 1079 |
| 2023-10-25 | 44.65 | $6.55 | — |
| 2023-10-24 | 44.65 | $6.55 | 409 |
| 2023-10-23 | 47.87 | $6.71 | 8143 |
| 2023-10-20 | 53.17 | $6.94 | 5813 |
| 2023-10-19 | 43.07 | $6.55 | 400 |
| 2023-10-18 | 43.07 | $6.55 | 1935 |
| 2023-10-17 | 44.86 | $6.63 | 4354 |
| 2023-10-16 | 41.39 | $6.51 | 907 |
| 2023-10-13 | 41.60 | $6.52 | 2784 |
| 2023-10-12 | 42.20 | $6.55 | 3417 |
| 2023-10-11 | 43.81 | $6.63 | 241 |
| 2023-10-10 | 43.76 | $6.63 | 583 |
| 2023-10-09 | 48.84 | $6.87 | 210 |
| 2023-10-06 | 42.78 | $6.64 | 1947 |
| 2023-10-05 | 40.54 | $6.56 | 3127 |
| 2023-10-04 | 40.26 | $6.55 | 300 |
| 2023-10-03 | 40.26 | $6.55 | 8456 |
| 2023-10-02 | 45.15 | $6.80 | 307 |
| 2023-09-29 | 49.75 | $7.00 | 505 |
| 2023-09-28 | 50.11 | $7.02 | 3688 |
| 2023-09-27 | 49.76 | $7.00 | — |
| 2023-09-26 | 49.85 | $7.00 | 631 |
| 2023-09-25 | 44.62 | $6.78 | — |
| 2023-09-22 | 44.62 | $6.78 | — |
| 2023-09-21 | 44.65 | $6.78 | 5747 |
| 2023-09-20 | 37.65 | $6.50 | 100 |
| 2023-09-19 | 37.67 | $6.50 | 1192 |
| 2023-09-18 | 37.63 | $6.50 | 300 |
| 2023-09-15 | 37.63 | $6.50 | 8026 |
| 2023-09-14 | 46.08 | $7.00 | 520 |
| 2023-09-13 | 43.43 | $6.89 | 2727 |
| 2023-09-12 | 43.99 | $6.92 | 326 |
| 2023-09-11 | 49.68 | $7.20 | 300 |
| 2023-09-08 | 49.68 | $7.20 | 101 |
| 2023-09-07 | 42.21 | $6.89 | — |
| 2023-09-06 | 42.21 | $6.89 | 1065 |
| 2023-09-05 | 45.34 | $7.05 | — |
| 2023-09-01 | 45.34 | $7.05 | 585 |
| 2023-08-31 | 49.49 | $7.25 | 784 |
| 2023-08-30 | 48.01 | $7.18 | 247 |
| 2023-08-29 | 47.24 | $7.15 | 209 |
| 2023-08-28 | 46.58 | $7.12 | — |
| 2023-08-25 | 46.58 | $7.12 | 299 |
| 2023-08-24 | 45.15 | $7.05 | 235 |
| 2023-08-23 | 39.63 | $6.80 | 8344 |
| 2023-08-22 | 47.85 | $7.25 | — |
| 2023-08-21 | 47.85 | $7.25 | 590 |
| 2023-08-18 | 50.15 | $7.36 | 1521 |
| 2023-08-17 | 45.33 | $7.15 | 270 |
| 2023-08-16 | 45.59 | $7.16 | 278 |
| 2023-08-15 | 48.37 | $7.30 | 206 |
| 2023-08-14 | 49.40 | $7.35 | 234 |
| 2023-08-11 | 43.22 | $7.08 | 1979 |
| 2023-08-10 | 44.17 | $7.13 | 734 |
| 2023-08-09 | 41.23 | $7.01 | 2020 |
| 2023-08-08 | 44.34 | $7.18 | 2022 |
| 2023-08-07 | 48.06 | $7.36 | 3242 |
| 2023-08-04 | 45.43 | $7.25 | 1937 |
| 2023-08-03 | 45.53 | $7.26 | 723 |
| 2023-08-02 | 41.51 | $7.09 | 2812 |
| 2023-08-01 | 46.44 | $7.34 | 304 |
| 2023-07-31 | 39.62 | $7.09 | 4155 |
| 2023-07-28 | 44.74 | $7.33 | 2044 |
| 2023-07-27 | 45.06 | $7.34 | 221 |
| 2023-07-26 | 45.51 | $7.36 | 4837 |
| 2023-07-25 | 47.55 | $7.45 | 385 |
| 2023-07-24 | 49.92 | $7.55 | 764 |
| 2023-07-21 | 45.82 | $7.39 | 1358 |
| 2023-07-20 | 49.42 | $7.54 | 804 |
| 2023-07-19 | 44.45 | $7.36 | 3516 |
| 2023-07-18 | 44.45 | $7.36 | 600 |
| 2023-07-17 | 44.17 | $7.35 | 509 |
| 2023-07-14 | 43.91 | $7.34 | 385 |
| 2023-07-13 | 43.66 | $7.33 | 242 |
| 2023-07-12 | 44.22 | $7.36 | 442 |
| 2023-07-11 | 44.22 | $7.36 | 287 |
| 2023-07-10 | 44.22 | $7.36 | 170 |
| 2023-07-07 | 42.73 | $7.29 | 365 |
| 2023-07-06 | 35.99 | $7.00 | 14617 |
| 2023-07-05 | 51.57 | $7.78 | 710 |
| 2023-07-03 | 57.85 | $7.99 | 159 |
| 2023-06-30 | 57.85 | $7.99 | 361 |
| 2023-06-29 | 52.83 | $7.79 | 686 |
| 2023-06-28 | 52.56 | $7.78 | 274 |
| 2023-06-27 | 58.22 | $7.96 | 367 |
| 2023-06-26 | 57.50 | $7.93 | — |
| 2023-06-23 | 57.50 | $7.93 | 313 |
| 2023-06-22 | 58.72 | $7.97 | 216 |
| 2023-06-21 | 58.72 | $7.97 | 333 |
| 2023-06-20 | 59.58 | $8.00 | 458 |
| 2023-06-16 | 59.01 | $7.97 | 1637 |
| 2023-06-15 | 59.81 | $8.00 | 710 |
| 2023-06-14 | 59.81 | $8.00 | 939 |
| 2023-06-13 | 58.45 | $7.92 | 633 |
| 2023-06-12 | 58.12 | $7.90 | 694 |
| 2023-06-09 | 51.62 | $7.55 | — |
| 2023-06-08 | 51.62 | $7.55 | 348 |
| 2023-06-07 | 51.62 | $7.55 | 583 |
| 2023-06-06 | 57.04 | $7.80 | — |
| 2023-06-05 | 57.04 | $7.80 | 226 |
| 2023-06-02 | 57.48 | $7.82 | — |
| 2023-06-01 | 57.48 | $7.82 | 724 |
| 2023-05-31 | 66.67 | $8.22 | — |
| 2023-05-30 | 66.67 | $8.22 | 477 |
| 2023-05-26 | 63.80 | $8.00 | 1236 |
| 2023-05-25 | 57.83 | $7.62 | 291 |
| 2023-05-24 | 55.63 | $7.50 | — |
| 2023-05-23 | 55.63 | $7.50 | 7227 |
| 2023-05-22 | 47.63 | $7.11 | 1364 |
| 2023-05-19 | 48.05 | $7.13 | 168 |
| 2023-05-18 | 41.67 | $6.87 | — |
| 2023-05-17 | 41.67 | $6.87 | 7489 |
| 2023-05-16 | 30.74 | $6.50 | 1721 |
| 2023-05-15 | 32.29 | $6.60 | 648 |
| 2023-05-12 | 30.62 | $6.55 | 469 |
| 2023-05-11 | 31.88 | $6.63 | 818 |
| 2023-05-10 | 32.88 | $6.70 | 2761 |
| 2023-05-09 | 33.55 | $6.74 | 186 |
| 2023-05-08 | 37.61 | $6.99 | 2169 |
| 2023-05-05 | 25.40 | $6.64 | 5197 |
| 2023-05-04 | 25.40 | $6.64 | 7174 |
| 2023-05-03 | 25.53 | $6.65 | 6840 |
| 2023-05-02 | 26.73 | $6.74 | 2198 |
| 2023-05-01 | 28.90 | $6.90 | 10786 |
| 2023-04-28 | 32.06 | $7.10 | 8245 |
| 2023-04-27 | 28.34 | $7.00 | 225 |
| 2023-04-26 | 29.89 | $7.10 | 4315 |
| 2023-04-25 | 28.78 | $7.07 | 13307 |
| 2023-04-24 | 30.41 | $7.18 | 2319 |
| 2023-04-21 | 30.46 | $7.18 | 7074 |
| 2023-04-20 | 31.84 | $7.27 | 1082 |
| 2023-04-19 | 36.74 | $7.55 | — |
| 2023-04-18 | 36.74 | $7.55 | 867 |
| 2023-04-17 | 38.46 | $7.64 | 9911 |
| 2023-04-14 | 37.22 | $7.60 | 433 |
| 2023-04-13 | 38.13 | $7.65 | 220 |
| 2023-04-12 | 36.66 | $7.60 | — |
| 2023-04-11 | 36.66 | $7.60 | 120 |
| 2023-04-10 | 39.92 | $7.79 | 2007 |
| 2023-04-06 | 40.10 | $7.80 | 4278 |
| 2023-04-05 | 40.10 | $7.80 | — |
| 2023-04-04 | 40.10 | $7.80 | — |
| 2023-04-03 | 40.10 | $7.80 | 4787 |
| 2023-03-31 | 39.44 | $7.77 | 1306 |
| 2023-03-30 | 41.32 | $7.90 | 2230 |
| 2023-03-29 | 43.42 | $8.04 | 870 |
| 2023-03-28 | 43.14 | $8.03 | 2737 |
| 2023-03-27 | 40.68 | $7.90 | — |
| 2023-03-24 | 40.68 | $7.90 | 2250 |
| 2023-03-23 | 45.68 | $8.25 | 6798 |
| 2023-03-22 | 40.52 | $7.99 | 2387 |
| 2023-03-21 | 42.75 | $8.14 | 6792 |
| 2023-03-20 | 37.54 | $7.90 | 3043 |
| 2023-03-17 | 40.14 | $8.08 | 4609 |
| 2023-03-16 | 37.63 | $7.97 | 3587 |
| 2023-03-15 | 25.49 | $7.52 | 5391 |
| 2023-03-14 | 27.04 | $7.66 | 6947 |
| 2023-03-13 | 28.09 | $7.75 | 2192 |
| 2023-03-10 | 41.24 | $8.53 | 6561 |
| 2023-03-09 | 45.38 | $8.69 | 6719 |
| 2023-03-08 | 49.84 | $8.84 | 2235 |
| 2023-03-07 | 46.51 | $8.74 | 845 |
| 2023-03-06 | 48.82 | $8.82 | 5211 |
| 2023-03-03 | 46.29 | $8.74 | 10782 |
| 2023-03-02 | 55.29 | $9.00 | 608 |
| 2023-03-01 | 55.29 | $9.00 | 7385 |
| 2023-02-28 | 53.73 | $8.95 | 2378 |
| 2023-02-27 | 57.14 | $9.04 | 187 |
| 2023-02-24 | 57.12 | $9.04 | 9156 |
| 2023-02-23 | 58.65 | $9.08 | 5841 |
| 2023-02-22 | 59.02 | $9.09 | 3625 |
| 2023-02-21 | 56.70 | $9.00 | 5626 |
| 2023-02-17 | 52.44 | $8.85 | 9197 |
| 2023-02-16 | 57.84 | $9.00 | 2092 |
| 2023-02-15 | 57.29 | $8.98 | 5195 |
| 2023-02-14 | 59.53 | $9.04 | 441 |
| 2023-02-13 | 59.90 | $9.05 | 417 |
| 2023-02-10 | 59.90 | $9.05 | 1630 |
| 2023-02-09 | 61.33 | $9.09 | 801 |
| 2023-02-08 | 61.31 | $9.09 | 1159 |
| 2023-02-07 | 60.11 | $9.03 | 2808 |
| 2023-02-06 | 62.58 | $9.11 | 15244 |
| 2023-02-03 | 58.38 | $8.91 | 2100 |
| 2023-02-02 | 61.33 | $9.00 | 5049 |
| 2023-02-01 | 61.98 | $9.02 | 10775 |
| 2023-01-31 | 61.19 | $8.98 | 4744 |
| 2023-01-30 | 59.17 | $8.88 | 2687 |
| 2023-01-27 | 63.91 | $9.03 | 742 |
| 2023-01-26 | 63.91 | $9.03 | 710 |
| 2023-01-25 | 63.83 | $9.03 | 729 |
| 2023-01-24 | 62.89 | $8.97 | 1024 |
| 2023-01-23 | 62.72 | $8.96 | 15744 |
| 2023-01-20 | 61.06 | $8.86 | 3701 |
| 2023-01-19 | 60.48 | $8.83 | 32013 |
| 2023-01-18 | 51.19 | $8.36 | 17 |
| 2023-01-17 | 51.19 | $8.36 | 1313 |
| 2023-01-13 | 51.90 | $8.39 | 280 |
| 2023-01-12 | 48.02 | $8.22 | 9 |
| 2023-01-11 | 48.02 | $8.22 | 122 |
| 2023-01-10 | 48.02 | $8.22 | 2032 |
| 2023-01-09 | 40.24 | $7.90 | 248 |
| 2023-01-06 | 49.74 | $8.33 | 5 |
| 2023-01-05 | 49.74 | $8.33 | 7135 |
| 2023-01-04 | 51.26 | $8.39 | 4565 |
| 2023-01-03 | 42.92 | $8.09 | 1734 |
| 2022-12-30 | 42.95 | $8.09 | 18893 |
| 2022-12-29 | 18.77 | $7.51 | 9604 |
| 2022-12-28 | 18.20 | $7.50 | 30924 |
| 2022-12-27 | 12.38 | $7.40 | 60555 |
| 2022-12-23 | 17.79 | $7.85 | 28730 |
| 2022-12-22 | 19.21 | $7.93 | 17655 |
| 2022-12-21 | 21.90 | $8.06 | 9688 |
| 2022-12-20 | 23.34 | $8.12 | 1921 |
| 2022-12-19 | 25.74 | $8.21 | 6799 |
| 2022-12-16 | 28.88 | $8.31 | 9935 |
| 2022-12-15 | 32.20 | $8.40 | 6595 |
| 2022-12-14 | 34.35 | $8.45 | 472 |
| 2022-12-13 | 33.33 | $8.44 | 766 |
| 2022-12-12 | 35.17 | $8.48 | 11756 |
| 2022-12-09 | 39.91 | $8.58 | 566 |
| 2022-12-08 | 38.32 | $8.56 | 1330 |
| 2022-12-07 | 37.13 | $8.55 | 573 |
| 2022-12-06 | 37.56 | $8.55 | 12493 |
| 2022-12-05 | 39.69 | $8.60 | 3156 |
| 2022-12-02 | 41.15 | $8.63 | 1910 |
| 2022-12-01 | 40.46 | $8.62 | 5643 |
| 2022-11-30 | 41.39 | $8.64 | 4 |
| 2022-11-29 | 41.39 | $8.64 | 4185 |
| 2022-11-28 | 44.12 | $8.70 | 3992 |
| 2022-11-25 | 46.05 | $8.74 | 6232 |
| 2022-11-23 | 47.02 | $8.76 | 5586 |
| 2022-11-22 | 45.93 | $8.74 | 6014 |
| 2022-11-21 | 48.79 | $8.80 | 3029 |
| 2022-11-18 | 48.28 | $8.79 | 7190 |
| 2022-11-17 | 48.28 | $8.79 | 9092 |
| 2022-11-16 | 50.55 | $8.84 | 17700 |
| 2022-11-15 | 42.93 | $8.69 | 5969 |
| 2022-11-14 | 45.59 | $8.75 | 11682 |
| 2022-11-11 | 47.95 | $8.80 | 16305 |
| 2022-11-10 | 35.95 | $8.61 | 5209 |
| 2022-11-09 | 33.66 | $8.58 | 15448 |
| 2022-11-08 | 45.46 | $8.81 | 2291 |
| 2022-11-07 | 50.22 | $8.87 | 113 |
| 2022-11-04 | 50.22 | $8.87 | 41 |
| 2022-11-03 | 50.22 | $8.87 | 3338 |
| 2022-11-02 | 54.43 | $8.93 | 2953 |
| 2022-11-01 | 50.40 | $8.87 | 9870 |
| 2022-10-31 | 47.07 | $8.83 | 247 |
| 2022-10-28 | 50.06 | $8.87 | 145 |
| 2022-10-27 | 50.06 | $8.87 | 451 |
| 2022-10-26 | 53.90 | $8.92 | 2682 |
| 2022-10-25 | 54.70 | $8.93 | 1540 |
| 2022-10-24 | 48.12 | $8.84 | 394 |
| 2022-10-21 | 43.83 | $8.79 | 392 |
| 2022-10-20 | 43.82 | $8.79 | 2434 |
| 2022-10-19 | 43.82 | $8.79 | 6352 |
| 2022-10-18 | 44.45 | $8.80 | 4270 |
| 2022-10-17 | 44.45 | $8.80 | 6921 |
| 2022-10-14 | 43.96 | $8.79 | 7274 |
| 2022-10-13 | 43.73 | $8.79 | 2848 |
| 2022-10-12 | 40.17 | $8.74 | 813 |
| 2022-10-11 | 40.66 | $8.75 | 1911 |
| 2022-10-10 | 30.16 | $8.62 | 268 |
| 2022-10-07 | 30.16 | $8.62 | 2250 |
| 2022-10-06 | 36.43 | $8.76 | 8976 |
| 2022-10-05 | 38.60 | $8.80 | 8244 |
| 2022-10-04 | 38.60 | $8.80 | 1652 |
| 2022-10-03 | 35.10 | $8.76 | 49 |
| 2022-09-30 | 35.10 | $8.76 | 3477 |
| 2022-09-29 | 35.10 | $8.76 | 1713 |
| 2022-09-28 | 35.53 | $8.77 | 710 |
| 2022-09-27 | 36.84 | $8.80 | 26559 |
| 2022-09-26 | 43.95 | $8.94 | 2154 |
| 2022-09-23 | 42.44 | $8.92 | 2 |
| 2022-09-22 | 42.44 | $8.92 | 567 |
| 2022-09-21 | 44.05 | $8.95 | 1852 |
| 2022-09-20 | 45.69 | $8.98 | 585 |
| 2022-09-19 | 46.79 | $9.00 | 1170 |
| 2022-09-16 | 46.18 | $8.99 | 6511 |
| 2022-09-15 | 43.69 | $8.95 | 81 |
| 2022-09-14 | 43.69 | $8.95 | 2162 |
| 2022-09-13 | 45.10 | $8.98 | 5165 |
| 2022-09-12 | 46.04 | $9.00 | 322 |
| 2022-09-09 | 50.55 | $9.09 | 3125 |
| 2022-09-08 | 48.96 | $9.06 | 1035 |
| 2022-09-07 | 47.91 | $9.04 | 545 |
| 2022-09-06 | 44.65 | $8.98 | 150 |
| 2022-09-02 | 49.03 | $9.07 | 2792 |
| 2022-09-01 | 45.04 | $9.00 | 5742 |
| 2022-08-31 | 45.04 | $9.00 | 2374 |
| 2022-08-30 | 47.94 | $9.06 | 15 |
| 2022-08-29 | 47.94 | $9.06 | 3952 |
| 2022-08-26 | 46.11 | $9.03 | 1787 |
| 2022-08-25 | 45.34 | $9.01 | 115 |
| 2022-08-24 | 45.34 | $9.01 | 2246 |
| 2022-08-23 | 48.28 | $9.08 | 7178 |
| 2022-08-22 | 51.46 | $9.15 | 7421 |
| 2022-08-19 | 40.25 | $8.94 | 74 |
| 2022-08-18 | 40.25 | $8.94 | 112 |
| 2022-08-17 | 40.25 | $8.94 | 1064 |
| 2022-08-16 | 40.13 | $8.94 | 9456 |
| 2022-08-15 | 41.71 | $8.98 | 7665 |
| 2022-08-12 | 44.06 | $9.04 | 707 |
| 2022-08-11 | 40.90 | $8.98 | 7642 |
| 2022-08-10 | 42.81 | $9.03 | 1899 |
| 2022-08-09 | 41.77 | $9.01 | 3221 |
| 2022-08-08 | 48.91 | $9.18 | 2967 |
| 2022-08-05 | 44.11 | $9.09 | 1075 |
| 2022-08-04 | 41.20 | $9.04 | 16705 |
| 2022-08-03 | 43.80 | $9.10 | 2519 |
| 2022-08-02 | 47.61 | $9.18 | 141 |
| 2022-08-01 | 47.61 | $9.18 | 117 |
| 2022-07-29 | 44.90 | $9.13 | 22690 |
| 2022-07-28 | 44.90 | $9.13 | 10729 |
| 2022-07-27 | 37.31 | $9.00 | 4776 |
| 2022-07-26 | 40.14 | $9.07 | 4691 |
| 2022-07-25 | 41.42 | $9.10 | 12946 |
| 2022-07-22 | 41.84 | $9.11 | 843 |
| 2022-07-21 | 40.69 | $9.09 | 2707 |
| 2022-07-20 | 42.70 | $9.14 | 229 |
| 2022-07-19 | 42.70 | $9.14 | 166 |
| 2022-07-18 | 42.70 | $9.14 | 4033 |
| 2022-07-15 | 40.69 | $9.10 | 2507 |
| 2022-07-14 | 42.46 | $9.15 | 38 |
| 2022-07-13 | 42.46 | $9.15 | 27 |
| 2022-07-12 | 42.46 | $9.15 | 2496 |
| 2022-07-11 | 43.51 | $9.18 | 311 |
| 2022-07-08 | 40.83 | $9.12 | 4513 |
| 2022-07-07 | 41.81 | $9.15 | 54 |
| 2022-07-06 | 41.81 | $9.15 | 1290 |
| 2022-07-05 | 43.17 | $9.20 | 2124 |
| 2022-07-01 | 43.46 | $9.21 | 252 |
| 2022-06-30 | 43.46 | $9.21 | 15943 |
| 2022-06-29 | 43.46 | $9.21 | 1491 |
| 2022-06-28 | 43.14 | $9.20 | 4403 |
| 2022-06-27 | 49.83 | $9.45 | 82 |
| 2022-06-24 | 49.83 | $9.45 | 2204 |
| 2022-06-23 | 42.78 | $9.23 | 321 |
| 2022-06-22 | 44.68 | $9.30 | 8149 |
| 2022-06-21 | 48.79 | $9.44 | 545 |
| 2022-06-17 | 49.73 | $9.47 | 840 |
| 2022-06-16 | 41.18 | $9.23 | 3978 |
| 2022-06-15 | 43.22 | $9.30 | 211 |
| 2022-06-14 | 43.22 | $9.30 | 482 |
| 2022-06-13 | 45.06 | $9.36 | 1780 |
| 2022-06-10 | 45.08 | $9.37 | 2442 |
| 2022-06-09 | 47.81 | $9.46 | 283 |
| 2022-06-08 | 47.81 | $9.46 | 266 |
| 2022-06-07 | 45.62 | $9.39 | 725 |
| 2022-06-06 | 42.35 | $9.29 | 2037 |
| 2022-06-03 | 45.19 | $9.40 | 1061 |
| 2022-06-02 | 43.31 | $9.34 | 15514 |
| 2022-06-01 | 44.77 | $9.40 | 3765 |
| 2022-05-31 | 45.53 | $9.43 | 999 |
| 2022-05-27 | 46.16 | $9.46 | 4330 |
| 2022-05-26 | 44.57 | $9.40 | 2013 |
| 2022-05-25 | 40.96 | $9.28 | 5817 |
| 2022-05-24 | 34.73 | $9.10 | 5185 |
| 2022-05-23 | 37.69 | $9.24 | 3777 |
| 2022-05-20 | 38.12 | $9.26 | 4162 |
| 2022-05-19 | 40.05 | $9.35 | 4296 |
| 2022-05-18 | 44.06 | $9.52 | 3613 |
| 2022-05-17 | 45.71 | $9.58 | 12132 |
| 2022-05-16 | 41.02 | $9.44 | 5628 |
| 2022-05-13 | 41.25 | $9.45 | 3808 |
| 2022-05-12 | 41.93 | $9.48 | 23966 |
| 2022-05-11 | 39.05 | $9.39 | 27822 |
| 2022-05-10 | 24.90 | $9.03 | 9153 |
| 2022-05-09 | 31.46 | $9.37 | 24608 |
| 2022-05-06 | 38.54 | $9.62 | 12501 |
| 2022-05-05 | 42.87 | $9.74 | 14850 |
| 2022-05-04 | 34.72 | $9.60 | 9072 |
| 2022-05-03 | 31.35 | $9.55 | 13752 |
| 2022-05-02 | 31.66 | $9.56 | 17519 |
| 2022-04-29 | 28.99 | $9.52 | 2812 |
| 2022-04-28 | 29.26 | $9.53 | 5966 |
| 2022-04-27 | 30.06 | $9.56 | 12770 |
| 2022-04-26 | 30.33 | $9.57 | 11504 |
| 2022-04-25 | 29.15 | $9.55 | 16231 |
| 2022-04-22 | 34.09 | $9.73 | 4529 |
| 2022-04-21 | 38.57 | $9.86 | 361 |
| 2022-04-20 | 38.57 | $9.86 | 1660 |
| 2022-04-19 | 35.01 | $9.80 | 17321 |
| 2022-04-18 | 35.01 | $9.80 | 3869 |
| 2022-04-14 | 36.28 | $9.84 | 4986 |
| 2022-04-13 | 36.91 | $9.86 | 18264 |
| 2022-04-12 | 39.54 | $9.94 | 15522 |
| 2022-04-11 | 39.54 | $9.94 | 6578 |
| 2022-04-08 | 41.54 | $10.00 | 937 |
| 2022-04-07 | 41.54 | $10.00 | 459 |
| 2022-04-06 | 41.54 | $10.00 | 1030 |
| 2022-04-05 | 39.80 | $9.96 | 6300 |
| 2022-04-04 | 41.25 | $10.01 | 1491 |
| 2022-04-01 | 41.25 | $10.01 | 2966 |
| 2022-03-31 | 42.96 | $10.07 | 6566 |
| 2022-03-30 | 45.02 | $10.14 | 1629 |
| 2022-03-29 | 43.93 | $10.11 | 29225 |
| 2022-03-28 | 36.74 | $9.93 | 10232 |
| 2022-03-25 | 36.99 | $9.94 | 6939 |
| 2022-03-24 | 38.25 | $9.99 | 9178 |
| 2022-03-23 | 35.76 | $9.93 | 10578 |
| 2022-03-22 | 36.21 | $9.95 | 10369 |
| 2022-03-21 | 36.21 | $9.95 | 37449 |
| 2022-03-18 | 32.33 | $9.85 | 138424 |
| 2022-03-17 | 45.49 | $10.35 | 13675 |
| 2022-03-16 | 45.07 | $10.34 | 16200 |
| 2022-03-15 | 49.47 | $10.46 | 4066 |
| 2022-03-14 | 51.04 | $10.50 | 13021 |
| 2022-03-11 | 57.10 | $10.64 | 8037 |
| 2022-03-10 | 56.75 | $10.63 | 15304 |
| 2022-03-09 | 59.50 | $10.69 | 15092 |
| 2022-03-08 | 58.22 | $10.65 | 12400 |
| 2022-03-07 | 56.92 | $10.61 | 35745 |
| 2022-03-04 | 58.43 | $10.65 | 16177 |
| 2022-03-03 | 58.64 | $10.65 | 6613 |
| 2022-03-02 | 58.06 | $10.63 | 3127 |
| 2022-03-01 | 58.84 | $10.65 | 11349 |
| 2022-02-28 | 58.04 | $10.62 | 9488 |
| 2022-02-25 | 58.40 | $10.63 | 10285 |
| 2022-02-24 | 58.75 | $10.64 | 8234 |
| 2022-02-23 | 56.86 | $10.56 | 1482 |
| 2022-02-22 | 59.44 | $10.64 | 6008 |
| 2022-02-18 | 59.44 | $10.64 | 16536 |
| 2022-02-17 | 57.89 | $10.57 | 13129 |
| 2022-02-16 | 57.45 | $10.55 | 8817 |
| 2022-02-15 | 58.92 | $10.60 | 51873 |
| 2022-02-14 | 54.49 | $10.40 | 7622 |
| 2022-02-11 | 61.76 | $10.63 | 7379 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
2025-11-03
Close Price
$14.25
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 0.00 | $14.25 | — |
| 2025-10-31 | 0.00 | $14.25 | 12400 |
| 2025-10-30 | 0.00 | $14.25 | 37343 |
| 2025-10-29 | -3.23 | $14.23 | 21504 |
| 2025-10-28 | 0.00 | $14.24 | 51846 |
| 2025-10-27 | -3.23 | $14.23 | 14317 |
| 2025-10-24 | -3.23 | $14.23 | 42900 |
| 2025-10-23 | -6.45 | $14.22 | 50545 |
| 2025-10-22 | -6.45 | $14.22 | 57200 |
| 2025-10-21 | -27.59 | $14.14 | 419 |
| 2025-10-20 | -27.59 | $14.14 | 2549 |
| 2025-10-17 | -31.03 | $14.13 | 3 |
| 2025-10-16 | -31.03 | $14.13 | 6400 |
| 2025-10-15 | -41.38 | $14.10 | 3 |
| 2025-10-14 | -41.38 | $14.10 | 10000 |
| 2025-10-13 | -50.00 | $14.11 | 1500 |
| 2025-10-10 | -45.45 | $14.12 | 10200 |
| 2025-10-09 | -45.45 | $14.12 | 3 |
| 2025-10-08 | -45.45 | $14.12 | 2 |
| 2025-10-07 | -45.45 | $14.12 | 708 |
| 2025-10-06 | -36.36 | $14.14 | 15400 |
| 2025-10-03 | -40.91 | $14.13 | 500 |
| 2025-10-02 | -45.45 | $14.12 | 117 |
| 2025-10-01 | -45.83 | $14.11 | 1707 |
| 2025-09-30 | -17.86 | $14.19 | 27 |
| 2025-09-29 | -17.86 | $14.19 | 342 |
| 2025-09-26 | -6.06 | $14.22 | 1000 |
| 2025-09-25 | -27.27 | $14.15 | 225 |
| 2025-09-24 | -63.64 | $14.03 | 8790 |
| 2025-09-23 | -63.64 | $14.03 | 8800 |
| 2025-09-22 | -66.67 | $14.02 | 12225 |
| 2025-09-19 | -9.09 | $14.21 | 5628 |
| 2025-09-18 | -61.76 | $14.03 | 5905 |
| 2025-09-17 | -55.88 | $14.05 | 13212 |
| 2025-09-16 | -5.88 | $14.22 | 10900 |
| 2025-09-15 | -35.29 | $14.12 | 1534 |
| 2025-09-12 | -23.53 | $14.16 | 334 |
| 2025-09-11 | -55.56 | $14.04 | 1300 |
| 2025-09-10 | -13.89 | $14.19 | 1340 |
| 2025-09-09 | -13.89 | $14.19 | 1500 |
| 2025-09-08 | -38.89 | $14.10 | 1022 |
| 2025-09-05 | -16.67 | $14.18 | 10 |
| 2025-09-04 | -15.79 | $14.18 | 2436 |
| 2025-09-03 | 0.00 | $14.24 | 20700 |
| 2025-09-02 | 0.00 | $13.97 | 1400 |
| 2025-08-29 | -8.33 | $13.96 | 2417 |
| 2025-08-28 | 0.00 | $13.97 | 700 |
| 2025-08-27 | -26.67 | $13.94 | 2800 |
| 2025-08-26 | -20.00 | $13.95 | 12640 |
| 2025-08-25 | -40.00 | $13.92 | 661 |
| 2025-08-22 | -40.00 | $13.92 | 713 |
| 2025-08-21 | -44.44 | $13.90 | 600 |
| 2025-08-20 | -44.44 | $13.90 | 1265 |
| 2025-08-19 | -44.44 | $13.90 | 1300 |
| 2025-08-18 | -44.44 | $13.90 | 317 |
| 2025-08-15 | -44.44 | $13.90 | 4100 |
| 2025-08-14 | -55.56 | $13.88 | 417 |
| 2025-08-13 | -27.78 | $13.93 | 600 |
| 2025-08-12 | -50.00 | $13.89 | 374 |
| 2025-08-11 | -50.00 | $13.89 | 400 |
| 2025-08-08 | -55.56 | $13.88 | 371 |
| 2025-08-07 | -55.56 | $13.88 | 403 |
| 2025-08-06 | -50.00 | $13.89 | 500 |
| 2025-08-05 | -55.56 | $13.88 | 232 |
| 2025-08-04 | -68.42 | $13.85 | 400 |
| 2025-08-01 | -47.62 | $13.88 | 1205 |
| 2025-07-31 | -4.35 | $13.97 | 1822 |
| 2025-07-30 | -5.26 | $13.93 | 1919 |
| 2025-07-29 | 0.00 | $13.90 | 7500 |
| 2025-07-28 | 0.00 | $13.90 | 402 |
| 2025-07-25 | -44.44 | $13.80 | 300 |
| 2025-07-24 | -33.33 | $13.82 | 539 |
| 2025-07-23 | -16.67 | $13.85 | 54 |
| 2025-07-22 | -16.67 | $13.85 | 1000 |
| 2025-07-21 | -11.11 | $13.86 | 4112 |
| 2025-07-18 | 0.00 | $13.88 | 204 |
| 2025-07-17 | 0.00 | $13.85 | 1012 |
| 2025-07-16 | -5.88 | $13.84 | 700 |
| 2025-07-15 | 0.00 | $13.85 | 12642 |
| 2025-07-14 | -11.76 | $13.80 | 569 |
| 2025-07-11 | -11.76 | $13.80 | 600 |
| 2025-07-10 | 0.00 | $13.80 | 168 |
| 2025-07-09 | 0.00 | $13.80 | 2000 |
| 2025-07-08 | -6.67 | $13.79 | 11400 |
| 2025-07-07 | 0.00 | $13.78 | 5900 |
| 2025-07-03 | -6.25 | $13.75 | 500 |
| 2025-07-02 | 0.00 | $13.76 | 604 |
| 2025-07-01 | -6.25 | $13.75 | 4500 |
| 2025-06-30 | 0.00 | $13.72 | 28600 |
| 2025-06-27 | 0.00 | $13.72 | 5239 |
| 2025-06-26 | -16.67 | $13.70 | 2800 |
| 2025-06-25 | -15.38 | $13.70 | 1100 |
| 2025-06-24 | -13.33 | $13.70 | 2939 |
| 2025-06-23 | 0.00 | $13.70 | 847 |
| 2025-06-20 | 0.00 | $13.70 | 7900 |
| 2025-06-18 | -30.77 | $13.70 | 8200 |
| 2025-06-17 | -1.51 | $13.69 | 2400 |
| 2025-06-16 | -1.67 | $13.68 | 1428 |
| 2025-06-13 | -2.17 | $13.65 | 3113 |
| 2025-06-12 | -2.17 | $13.65 | 3814 |
| 2025-06-11 | -1.84 | $13.67 | 1300 |
| 2025-06-10 | -1.34 | $13.70 | 21706 |
| 2025-06-09 | -1.67 | $13.68 | 7615 |
| 2025-06-06 | -1.84 | $13.67 | 31800 |
| 2025-06-05 | -2.17 | $13.65 | 12747 |
| 2025-06-04 | -2.17 | $13.65 | 49947 |
| 2025-06-03 | -2.17 | $13.65 | 5600 |
| 2025-06-02 | -2.01 | $13.66 | 16800 |
| 2025-05-30 | -2.84 | $13.61 | 6143 |
| 2025-05-29 | -2.51 | $13.63 | 7231 |
| 2025-05-28 | -2.84 | $13.61 | 46800 |
| 2025-05-27 | -3.51 | $13.57 | 24420 |
| 2025-05-23 | -2.34 | $13.64 | 21800 |
| 2025-05-22 | -2.84 | $13.61 | 94104 |
| 2025-05-21 | -1.67 | $13.68 | 255766 |
| 2025-05-20 | 0.00 | $8.19 | 36000 |
| 2025-05-19 | -19.35 | $8.04 | 2000 |
| 2025-05-16 | -93.55 | $7.81 | 2000 |
| 2025-05-15 | -96.77 | $7.80 | 2700 |
| 2025-05-14 | -51.35 | $7.91 | 1232 |
| 2025-05-13 | -43.24 | $7.94 | 1920 |
| 2025-05-12 | -32.61 | $7.95 | 1800 |
| 2025-05-09 | -54.35 | $7.85 | 117 |
| 2025-05-08 | -54.35 | $7.85 | 1235 |
| 2025-05-07 | -30.99 | $7.88 | — |
| 2025-05-06 | -30.99 | $7.88 | 800 |
| 2025-05-05 | -28.57 | $7.86 | — |
| 2025-05-02 | -28.57 | $7.86 | 3007 |
| 2025-05-01 | -5.95 | $8.05 | 2900 |
| 2025-04-30 | -26.19 | $7.88 | 1800 |
| 2025-04-29 | -11.90 | $8.00 | 224 |
| 2025-04-28 | -1.19 | $8.09 | 211 |
| 2025-04-25 | 0.00 | $8.10 | 335 |
| 2025-04-24 | 0.00 | $8.05 | 3926 |
| 2025-04-23 | -20.27 | $7.85 | 1834 |
| 2025-04-22 | -25.00 | $7.80 | 900 |
| 2025-04-21 | -5.56 | $7.94 | — |
| 2025-04-17 | -5.56 | $7.94 | 210 |
| 2025-04-16 | 0.00 | $7.98 | 2900 |
| 2025-04-15 | -30.00 | $7.75 | 1918 |
| 2025-04-14 | -39.24 | $7.74 | 1700 |
| 2025-04-11 | -50.63 | $7.65 | — |
| 2025-04-10 | -50.63 | $7.65 | 726 |
| 2025-04-09 | -54.43 | $7.62 | 5046 |
| 2025-04-08 | -82.28 | $7.40 | 603 |
| 2025-04-07 | -82.28 | $7.40 | 1600 |
| 2025-04-04 | -72.15 | $7.48 | 2401 |
| 2025-04-03 | -73.53 | $7.55 | 5200 |
| 2025-04-02 | -55.38 | $7.69 | 607 |
| 2025-04-01 | -18.46 | $7.93 | 232 |
| 2025-03-31 | -64.62 | $7.63 | 963 |
| 2025-03-28 | -16.92 | $7.94 | 600 |
| 2025-03-27 | -15.38 | $7.95 | — |
| 2025-03-26 | -9.90 | $7.95 | — |
| 2025-03-25 | -9.90 | $7.95 | 600 |
| 2025-03-24 | -33.66 | $7.71 | 710 |
| 2025-03-21 | -10.68 | $7.96 | 3942 |
| 2025-03-20 | -49.06 | $7.58 | 2801 |
| 2025-03-19 | -47.17 | $7.60 | 1500 |
| 2025-03-18 | -47.66 | $7.60 | 2436 |
| 2025-03-17 | -30.84 | $7.78 | 300 |
| 2025-03-14 | -28.04 | $7.81 | 200 |
| 2025-03-13 | -44.86 | $7.63 | 1700 |
| 2025-03-12 | -52.34 | $7.55 | 310 |
| 2025-03-11 | -51.85 | $7.56 | 1617 |
| 2025-03-10 | -69.35 | $7.42 | 2800 |
| 2025-03-07 | -50.81 | $7.65 | 42556 |
| 2025-03-06 | -25.81 | $7.96 | 346 |
| 2025-03-05 | -57.26 | $7.57 | 500 |
| 2025-03-04 | -59.68 | $7.54 | — |
| 2025-03-03 | -59.68 | $7.54 | 1800 |
| 2025-02-28 | -43.55 | $7.74 | 9000 |
| 2025-02-27 | -55.65 | $7.59 | 14900 |
| 2025-02-26 | -50.48 | $7.75 | 932 |
| 2025-02-25 | -42.86 | $7.83 | 3500 |
| 2025-02-24 | -50.82 | $7.66 | 1000 |
| 2025-02-21 | -63.93 | $7.50 | 19214 |
| 2025-02-20 | -51.64 | $7.65 | 24649 |
| 2025-02-19 | -27.05 | $7.95 | 6700 |
| 2025-02-18 | -58.28 | $7.40 | 6336 |
| 2025-02-14 | -49.67 | $7.53 | 6600 |
| 2025-02-13 | -41.72 | $7.65 | 2621 |
| 2025-02-12 | -28.48 | $7.85 | 2517 |
| 2025-02-11 | -35.10 | $7.75 | 3900 |
| 2025-02-10 | -30.46 | $7.82 | 12022 |
| 2025-02-07 | -0.83 | $7.96 | 2241 |
| 2025-02-06 | -11.67 | $7.83 | 2800 |
| 2025-02-05 | -13.33 | $7.81 | 3025 |
| 2025-02-04 | -10.83 | $7.84 | 772 |
| 2025-02-03 | -22.50 | $7.70 | 1431 |
| 2025-01-31 | -22.50 | $7.70 | 2331 |
| 2025-01-30 | -17.74 | $7.75 | 1000 |
| 2025-01-29 | -27.20 | $7.63 | 3009 |
| 2025-01-28 | -0.80 | $7.96 | 5049 |
| 2025-01-27 | -8.04 | $7.75 | 4147 |
| 2025-01-24 | 0.00 | $7.69 | 2000 |
| 2025-01-23 | 0.00 | $7.54 | 4700 |
| 2025-01-22 | 0.00 | $7.50 | 4229 |
| 2025-01-21 | 0.00 | $7.02 | 15700 |
| 2025-01-17 | 0.00 | $6.94 | 3327 |
| 2025-01-16 | -20.59 | $6.87 | 2300 |
| 2025-01-15 | -29.41 | $6.84 | 3867 |
| 2025-01-14 | -38.24 | $6.81 | — |
| 2025-01-13 | -38.24 | $6.81 | 200 |
| 2025-01-10 | -37.84 | $6.80 | 8741 |
| 2025-01-08 | -21.62 | $6.86 | 2508 |
| 2025-01-07 | -17.24 | $6.81 | 3602 |
| 2025-01-06 | -11.11 | $6.81 | 701 |
| 2025-01-03 | -13.33 | $6.80 | 715 |
| 2025-01-02 | -17.78 | $6.78 | 1100 |
| 2024-12-31 | -22.22 | $6.76 | 7609 |
| 2024-12-30 | -24.44 | $6.75 | 24500 |
| 2024-12-27 | -15.56 | $6.79 | 5815 |
| 2024-12-26 | -28.89 | $6.73 | 20837 |
| 2024-12-24 | -25.58 | $6.73 | 1200 |
| 2024-12-23 | -27.91 | $6.72 | 500 |
| 2024-12-20 | -20.93 | $6.75 | 4104 |
| 2024-12-19 | -18.60 | $6.76 | 15900 |
| 2024-12-18 | -32.56 | $6.70 | 5000 |
| 2024-12-17 | -16.28 | $6.77 | 3000 |
| 2024-12-16 | -11.63 | $6.79 | 1900 |
| 2024-12-13 | -25.58 | $6.73 | 1600 |
| 2024-12-12 | -25.58 | $6.73 | 2316 |
| 2024-12-11 | -55.81 | $6.60 | 26545 |
| 2024-12-10 | -32.56 | $6.70 | 10600 |
| 2024-12-09 | -51.16 | $6.62 | 8600 |
| 2024-12-06 | -90.70 | $6.45 | 36947 |
| 2024-12-05 | -72.73 | $6.68 | 3900 |
| 2024-12-04 | -72.73 | $6.68 | 3704 |
| 2024-12-03 | -45.45 | $6.74 | 11494 |
| 2024-12-02 | -59.26 | $6.73 | 4200 |
| 2024-11-29 | -81.82 | $6.68 | 10316 |
| 2024-11-27 | -81.82 | $6.68 | 6726 |
| 2024-11-26 | -75.76 | $6.70 | 939 |
| 2024-11-25 | -93.94 | $6.64 | 15900 |
| 2024-11-22 | -45.45 | $6.80 | 3514 |
| 2024-11-21 | -69.70 | $6.72 | 8500 |
| 2024-11-20 | -93.94 | $6.64 | 4400 |
| 2024-11-19 | -93.55 | $6.66 | 4707 |
| 2024-11-18 | -54.84 | $6.78 | 5045 |
| 2024-11-15 | -54.84 | $6.78 | 2621 |
| 2024-11-14 | -60.00 | $6.77 | 1709 |
| 2024-11-13 | -53.33 | $6.79 | 2358 |
| 2024-11-12 | -73.33 | $6.73 | 4200 |
| 2024-11-11 | -73.33 | $6.73 | 7633 |
| 2024-11-08 | -86.67 | $6.69 | 1200 |
| 2024-11-07 | -80.00 | $6.71 | 5332 |
| 2024-11-06 | -80.00 | $6.71 | 11400 |
| 2024-11-05 | -43.33 | $6.82 | 8558 |
| 2024-11-04 | -40.00 | $6.83 | 9100 |
| 2024-11-01 | -66.67 | $6.75 | 3600 |
| 2024-10-31 | -10.00 | $6.92 | 7143 |
| 2024-10-30 | 0.00 | $6.90 | 700 |
| 2024-10-29 | -8.00 | $6.88 | 3400 |
| 2024-10-28 | -4.00 | $6.89 | 7013 |
| 2024-10-25 | -40.00 | $6.80 | 9105 |
| 2024-10-24 | -80.95 | $6.73 | 4532 |
| 2024-10-23 | -68.00 | $6.73 | — |
| 2024-10-22 | -68.00 | $6.73 | 447 |
| 2024-10-21 | -68.00 | $6.73 | 2130 |
| 2024-10-18 | -27.03 | $6.80 | 10707 |
| 2024-10-17 | -28.95 | $6.79 | 2400 |
| 2024-10-16 | -52.63 | $6.70 | 8718 |
| 2024-10-15 | -39.47 | $6.75 | 2700 |
| 2024-10-14 | -5.26 | $6.88 | 1700 |
| 2024-10-11 | -34.21 | $6.77 | 300 |
| 2024-10-10 | -34.21 | $6.77 | 16200 |
| 2024-10-09 | -26.32 | $6.80 | — |
| 2024-10-08 | -26.32 | $6.80 | 636 |
| 2024-10-07 | -28.95 | $6.79 | 905 |
| 2024-10-04 | -52.63 | $6.70 | 603 |
| 2024-10-03 | -26.32 | $6.80 | 500 |
| 2024-10-02 | -7.89 | $6.87 | 2100 |
| 2024-10-01 | -21.05 | $6.82 | 2200 |
| 2024-09-30 | 0.00 | $6.90 | 12300 |
| 2024-09-27 | -4.35 | $6.74 | — |
| 2024-09-26 | -15.38 | $6.74 | 4200 |
| 2024-09-25 | -50.00 | $6.65 | 1200 |
| 2024-09-24 | -42.31 | $6.67 | 220 |
| 2024-09-23 | -29.55 | $6.65 | 2300 |
| 2024-09-20 | -25.49 | $6.72 | 12781 |
| 2024-09-19 | -37.25 | $6.66 | 1900 |
| 2024-09-18 | -58.82 | $6.55 | 1000 |
| 2024-09-17 | -62.75 | $6.53 | 700 |
| 2024-09-16 | -29.41 | $6.70 | 131 |
| 2024-09-13 | -41.18 | $6.64 | — |
| 2024-09-12 | -41.18 | $6.64 | 300 |
| 2024-09-11 | -41.18 | $6.64 | 312 |
| 2024-09-10 | -56.86 | $6.56 | 504 |
| 2024-09-09 | -35.29 | $6.67 | 2200 |
| 2024-09-06 | -21.57 | $6.74 | — |
| 2024-09-05 | -21.57 | $6.74 | 1235 |
| 2024-09-04 | -19.61 | $6.75 | 1400 |
| 2024-09-03 | -25.49 | $6.72 | 300 |
| 2024-08-30 | -58.49 | $6.56 | — |
| 2024-08-29 | -58.49 | $6.56 | 1131 |
| 2024-08-28 | -60.38 | $6.55 | 1700 |
| 2024-08-27 | -32.08 | $6.70 | — |
| 2024-08-26 | -32.08 | $6.70 | 13300 |
| 2024-08-23 | -71.43 | $6.62 | 2800 |
| 2024-08-22 | -28.57 | $6.77 | 231 |
| 2024-08-21 | -77.14 | $6.60 | 122 |
| 2024-08-20 | -20.00 | $6.80 | 6800 |
| 2024-08-19 | -45.71 | $6.71 | 200 |
| 2024-08-16 | -45.71 | $6.71 | 200 |
| 2024-08-15 | -45.71 | $6.71 | — |
| 2024-08-14 | -45.71 | $6.71 | — |
| 2024-08-13 | -45.71 | $6.71 | 108 |
| 2024-08-12 | -42.86 | $6.72 | — |
| 2024-08-09 | -42.86 | $6.72 | 2205 |
| 2024-08-08 | -91.43 | $6.55 | 7510 |
| 2024-08-07 | -67.57 | $6.62 | 10700 |
| 2024-08-06 | -10.81 | $6.83 | 4925 |
| 2024-08-05 | -8.11 | $6.84 | 6004 |
| 2024-08-02 | -5.88 | $6.82 | 1000 |
| 2024-08-01 | -5.88 | $6.82 | — |
| 2024-07-31 | -5.88 | $6.82 | 300 |
| 2024-07-30 | -5.88 | $6.82 | — |
| 2024-07-29 | -5.88 | $6.82 | 5202 |
| 2024-07-26 | 0.00 | $6.84 | 4300 |
| 2024-07-25 | -6.67 | $6.78 | 926 |
| 2024-07-24 | -37.84 | $6.73 | 829 |
| 2024-07-23 | -51.35 | $6.68 | 3300 |
| 2024-07-22 | -56.76 | $6.66 | 7311 |
| 2024-07-19 | -32.43 | $6.75 | 8152 |
| 2024-07-18 | -43.59 | $6.70 | — |
| 2024-07-17 | -43.59 | $6.70 | 713 |
| 2024-07-16 | -82.05 | $6.55 | 767 |
| 2024-07-15 | -61.36 | $6.60 | — |
| 2024-07-12 | -61.36 | $6.60 | 1530 |
| 2024-07-11 | -79.55 | $6.52 | 7329 |
| 2024-07-10 | -20.45 | $6.78 | 1206 |
| 2024-07-09 | -22.73 | $6.77 | 1038 |
| 2024-07-08 | -38.64 | $6.70 | 4258 |
| 2024-07-02 | -63.83 | $6.57 | 450 |
| 2024-06-27 | -63.83 | $6.57 | 134 |
| 2024-06-26 | -72.73 | $6.55 | 437 |
| 2024-06-25 | -63.64 | $6.60 | 1155 |
| 2024-06-24 | -72.73 | $6.55 | 984 |
| 2024-06-21 | -70.91 | $6.56 | 676 |
| 2024-06-20 | -14.55 | $6.87 | 3461 |
| 2024-06-18 | -80.00 | $6.51 | 2179 |
| 2024-06-17 | -80.00 | $6.51 | 449 |
| 2024-06-14 | -54.41 | $6.71 | 1697 |
| 2024-06-12 | -88.24 | $6.48 | 739 |
| 2024-06-11 | -83.82 | $6.51 | 145 |
| 2024-06-10 | -65.56 | $6.71 | 9517 |
| 2024-06-07 | -72.22 | $6.65 | 2387 |
| 2024-06-06 | -96.67 | $6.43 | 3631 |
| 2024-06-05 | -95.56 | $6.44 | 214 |
| 2024-06-04 | -87.78 | $6.51 | 546 |
| 2024-06-03 | -86.67 | $6.52 | 2253 |
| 2024-05-31 | -85.56 | $6.53 | 2210 |
| 2024-05-30 | -100.00 | $6.40 | 7762 |
| 2024-05-29 | -86.11 | $6.68 | 1663 |
| 2024-05-28 | -62.50 | $6.85 | 15130 |
| 2024-05-24 | -48.61 | $6.95 | 4059 |
| 2024-05-22 | -97.22 | $6.60 | 120 |
| 2024-05-20 | -97.22 | $6.60 | 617 |
| 2024-05-17 | -80.56 | $6.72 | 2374 |
| 2024-05-16 | -95.83 | $6.61 | 2956 |
| 2024-05-15 | -93.06 | $6.63 | 1481 |
| 2024-05-13 | -100.00 | $6.58 | 8926 |
| 2024-05-10 | -90.00 | $6.69 | 1560 |
| 2024-05-09 | -90.00 | $6.69 | 1023 |
| 2024-05-08 | -71.82 | $6.89 | 12829 |
| 2024-05-07 | -75.42 | $6.87 | 11324 |
| 2024-05-06 | -96.61 | $6.62 | 6011 |
| 2024-05-03 | -99.15 | $6.59 | 13061 |
| 2024-05-02 | -100.00 | $6.63 | 1646 |
| 2024-05-01 | -95.58 | $6.68 | 5421 |
| 2024-04-30 | -67.26 | $7.00 | 217 |
| 2024-04-23 | -76.99 | $6.89 | 987 |
| 2024-04-22 | -77.95 | $6.91 | 153 |
| 2024-04-12 | -48.82 | $7.28 | 160 |
| 2024-04-11 | -51.97 | $7.24 | 7347 |
| 2024-04-10 | -67.72 | $7.04 | 748 |
| 2024-04-09 | -52.76 | $7.23 | 2425 |
| 2024-04-08 | -66.14 | $7.06 | 3617 |
| 2024-04-05 | -81.25 | $7.25 | 3601 |
| 2024-04-04 | -93.75 | $7.15 | 310 |
| 2024-04-03 | -94.12 | $7.15 | 2622 |
| 2024-04-01 | -97.40 | $7.20 | 2574 |
| 2024-03-26 | -100.00 | $7.20 | 41 |
| 2024-03-25 | -90.36 | $7.20 | 2103 |
| 2024-03-22 | -32.53 | $7.68 | 1244 |
| 2024-03-18 | -36.46 | $7.60 | 1419 |
| 2024-03-15 | -43.75 | $7.53 | 264 |
| 2024-03-12 | -64.58 | $7.33 | 452 |
| 2024-03-11 | -47.54 | $7.49 | 9 |
| 2024-03-06 | -55.21 | $7.42 | 3576 |
| 2024-03-04 | -55.21 | $7.42 | 1683 |
| 2024-03-01 | -55.21 | $7.42 | 824 |
| 2024-02-29 | -46.88 | $7.50 | — |
| 2024-02-28 | -46.88 | $7.50 | 1940 |
| 2024-02-27 | -42.71 | $7.54 | — |
| 2024-02-26 | -42.71 | $7.54 | 589 |
| 2024-02-23 | -42.71 | $7.54 | 100 |
| 2024-02-22 | -42.71 | $7.54 | 107 |
| 2024-02-21 | -30.21 | $7.66 | 267 |
| 2024-02-20 | 0.00 | $7.95 | — |
| 2024-02-16 | 0.00 | $7.95 | — |
| 2024-02-15 | 0.00 | $7.95 | — |
| 2024-02-14 | 0.00 | $7.95 | 800 |
| 2024-02-13 | -48.75 | $7.37 | 1163 |
| 2024-02-12 | -74.04 | $6.99 | 262 |
| 2024-02-09 | -60.58 | $7.13 | 2351 |
| 2024-02-08 | -47.27 | $7.24 | 572 |
| 2024-02-07 | -31.82 | $7.41 | 828 |
| 2024-02-06 | -29.09 | $7.44 | — |
| 2024-02-05 | -29.09 | $7.44 | 1596 |
| 2024-02-02 | -5.22 | $7.70 | 708 |
| 2024-02-01 | -4.80 | $7.70 | 854 |
| 2024-01-31 | -4.32 | $7.70 | 214 |
| 2024-01-30 | -12.95 | $7.58 | 717 |
| 2024-01-29 | -12.68 | $7.58 | 556 |
| 2024-01-26 | -8.16 | $7.64 | 832 |
| 2024-01-25 | -0.65 | $7.75 | 619 |
| 2024-01-24 | 0.00 | $7.76 | 1633 |
| 2024-01-23 | -3.90 | $7.69 | 3087 |
| 2024-01-22 | -32.47 | $7.25 | 2117 |
| 2024-01-19 | -39.86 | $7.10 | 3657 |
| 2024-01-18 | -1.74 | $7.34 | 5238 |
| 2024-01-17 | -12.77 | $7.03 | 1728 |
| 2024-01-16 | -34.62 | $6.72 | — |
| 2024-01-12 | -34.62 | $6.72 | 5488 |
| 2024-01-11 | -38.55 | $6.66 | — |
| 2024-01-10 | -38.55 | $6.66 | 1954 |
| 2024-01-09 | -27.71 | $6.75 | — |
| 2024-01-08 | -23.71 | $6.75 | 1443 |
| 2024-01-05 | -38.14 | $6.61 | 616 |
| 2024-01-04 | -48.45 | $6.51 | 1920 |
| 2024-01-03 | -59.22 | $6.37 | 2162 |
| 2024-01-02 | -50.48 | $6.45 | — |
| 2023-12-29 | -50.48 | $6.45 | 4184 |
| 2023-12-28 | -61.68 | $6.32 | 7638 |
| 2023-12-27 | -68.14 | $6.21 | 3482 |
| 2023-12-26 | -46.90 | $6.45 | 1968 |
| 2023-12-22 | -34.51 | $6.59 | 411 |
| 2023-12-21 | -25.66 | $6.69 | 1425 |
| 2023-12-20 | -19.47 | $6.76 | 2112 |
| 2023-12-19 | -11.50 | $6.85 | 7618 |
| 2023-12-18 | -15.74 | $6.76 | 6168 |
| 2023-12-15 | 0.00 | $6.90 | 30115 |
| 2023-12-14 | -35.00 | $6.24 | 1578 |
| 2023-12-13 | -16.67 | $6.35 | 2712 |
| 2023-12-12 | -50.00 | $6.15 | 853 |
| 2023-12-11 | -23.33 | $6.31 | 504 |
| 2023-12-08 | -73.33 | $6.01 | 2780 |
| 2023-12-07 | 0.00 | $6.39 | 500 |
| 2023-12-06 | 0.00 | $6.39 | 2555 |
| 2023-12-05 | -81.48 | $5.95 | 1557 |
| 2023-12-04 | -81.48 | $5.95 | 5324 |
| 2023-12-01 | -25.93 | $6.25 | 552 |
| 2023-11-30 | -88.89 | $5.91 | 387 |
| 2023-11-29 | -92.59 | $5.89 | 9583 |
| 2023-11-28 | -79.55 | $6.10 | 2507 |
| 2023-11-27 | -86.96 | $6.10 | 4686 |
| 2023-11-24 | -65.22 | $6.25 | 321 |
| 2023-11-22 | -79.71 | $6.15 | 3209 |
| 2023-11-21 | -69.57 | $6.22 | 300 |
| 2023-11-20 | -69.57 | $6.22 | 3711 |
| 2023-11-17 | -65.67 | $6.25 | — |
| 2023-11-16 | -74.19 | $6.25 | — |
| 2023-11-15 | -74.19 | $6.25 | — |
| 2023-11-14 | -74.19 | $6.25 | 3090 |
| 2023-11-13 | -59.14 | $6.39 | 407 |
| 2023-11-10 | -91.40 | $6.09 | — |
| 2023-11-09 | -91.40 | $6.09 | — |
| 2023-11-08 | -91.18 | $6.09 | 1533 |
| 2023-11-07 | -84.95 | $6.15 | 591 |
| 2023-11-06 | -79.57 | $6.20 | 7246 |
| 2023-11-03 | -90.32 | $6.10 | 245 |
| 2023-11-02 | -97.96 | $6.03 | 3113 |
| 2023-11-01 | -100.00 | $6.11 | 331 |
| 2023-10-31 | -73.35 | $6.42 | 3034 |
| 2023-10-30 | -100.00 | $6.23 | 16788 |
| 2023-10-27 | -100.00 | $6.50 | 11300 |
| 2023-10-26 | -100.00 | $6.50 | 1079 |
| 2023-10-25 | -91.53 | $6.55 | — |
| 2023-10-24 | -91.53 | $6.55 | 409 |
| 2023-10-23 | -64.58 | $6.71 | 8143 |
| 2023-10-20 | -25.42 | $6.94 | 5813 |
| 2023-10-19 | -91.53 | $6.55 | 400 |
| 2023-10-18 | -91.53 | $6.55 | 1935 |
| 2023-10-17 | -77.97 | $6.63 | 4354 |
| 2023-10-16 | -98.31 | $6.51 | 907 |
| 2023-10-13 | -96.61 | $6.52 | 2784 |
| 2023-10-12 | -91.53 | $6.55 | 3417 |
| 2023-10-11 | -77.97 | $6.63 | 241 |
| 2023-10-10 | -78.25 | $6.63 | 583 |
| 2023-10-09 | -37.29 | $6.87 | 210 |
| 2023-10-06 | -80.31 | $6.64 | 1947 |
| 2023-10-05 | -91.43 | $6.56 | 3127 |
| 2023-10-04 | -92.86 | $6.55 | 300 |
| 2023-10-03 | -92.86 | $6.55 | 8456 |
| 2023-10-02 | -57.14 | $6.80 | 307 |
| 2023-09-29 | -28.57 | $7.00 | 505 |
| 2023-09-28 | -31.32 | $7.02 | 3688 |
| 2023-09-27 | -33.33 | $7.00 | — |
| 2023-09-26 | -32.81 | $7.00 | 631 |
| 2023-09-25 | -62.67 | $6.78 | — |
| 2023-09-22 | -62.67 | $6.78 | — |
| 2023-09-21 | -62.48 | $6.78 | 5747 |
| 2023-09-20 | -100.00 | $6.50 | 100 |
| 2023-09-19 | -99.81 | $6.50 | 1192 |
| 2023-09-18 | -100.00 | $6.50 | 300 |
| 2023-09-15 | -100.00 | $6.50 | 8026 |
| 2023-09-14 | -64.27 | $7.00 | 520 |
| 2023-09-13 | -83.91 | $6.89 | 2727 |
| 2023-09-12 | -78.56 | $6.92 | 326 |
| 2023-09-11 | -28.57 | $7.20 | 300 |
| 2023-09-08 | -28.57 | $7.20 | 101 |
| 2023-09-07 | -83.91 | $6.89 | — |
| 2023-09-06 | -83.91 | $6.89 | 1065 |
| 2023-09-05 | -55.35 | $7.05 | — |
| 2023-09-01 | -55.35 | $7.05 | 585 |
| 2023-08-31 | -19.64 | $7.25 | 784 |
| 2023-08-30 | -31.35 | $7.18 | 247 |
| 2023-08-29 | -37.49 | $7.15 | 209 |
| 2023-08-28 | -42.85 | $7.12 | — |
| 2023-08-25 | -42.87 | $7.12 | 299 |
| 2023-08-24 | -55.35 | $7.05 | 235 |
| 2023-08-23 | -100.00 | $6.80 | 8344 |
| 2023-08-22 | -51.01 | $7.25 | — |
| 2023-08-21 | -54.71 | $7.25 | 590 |
| 2023-08-18 | -35.18 | $7.36 | 1521 |
| 2023-08-17 | -74.60 | $7.15 | 270 |
| 2023-08-16 | -72.19 | $7.16 | 278 |
| 2023-08-15 | -46.31 | $7.30 | 206 |
| 2023-08-14 | -37.03 | $7.35 | 234 |
| 2023-08-11 | -87.04 | $7.08 | 1979 |
| 2023-08-10 | -77.76 | $7.13 | 734 |
| 2023-08-09 | -100.00 | $7.01 | 2020 |
| 2023-08-08 | -71.15 | $7.18 | 2022 |
| 2023-08-07 | -36.38 | $7.36 | 3242 |
| 2023-08-04 | -57.44 | $7.25 | 1937 |
| 2023-08-03 | -56.48 | $7.26 | 723 |
| 2023-08-02 | -52.77 | $7.09 | 2812 |
| 2023-08-01 | -36.52 | $7.34 | 304 |
| 2023-07-31 | -62.07 | $7.09 | 4155 |
| 2023-07-28 | -45.77 | $7.33 | 2044 |
| 2023-07-27 | -44.83 | $7.34 | 221 |
| 2023-07-26 | -43.45 | $7.36 | 4837 |
| 2023-07-25 | -37.24 | $7.45 | 385 |
| 2023-07-24 | -30.34 | $7.55 | 764 |
| 2023-07-21 | -41.38 | $7.39 | 1358 |
| 2023-07-20 | -31.03 | $7.54 | 804 |
| 2023-07-19 | -43.45 | $7.36 | 3516 |
| 2023-07-18 | -43.84 | $7.36 | 600 |
| 2023-07-17 | -44.52 | $7.35 | 509 |
| 2023-07-14 | -45.21 | $7.34 | 385 |
| 2023-07-13 | -46.26 | $7.33 | 242 |
| 2023-07-12 | -44.97 | $7.36 | 442 |
| 2023-07-11 | -44.97 | $7.36 | 287 |
| 2023-07-10 | -44.97 | $7.36 | 170 |
| 2023-07-07 | -49.66 | $7.29 | 365 |
| 2023-07-06 | -69.13 | $7.00 | 14617 |
| 2023-07-05 | -24.68 | $7.78 | 710 |
| 2023-07-03 | -4.00 | $7.99 | 159 |
| 2023-06-30 | -4.00 | $7.99 | 361 |
| 2023-06-29 | -24.00 | $7.79 | 686 |
| 2023-06-28 | -36.97 | $7.78 | 274 |
| 2023-06-27 | -21.85 | $7.96 | 367 |
| 2023-06-26 | -24.37 | $7.93 | — |
| 2023-06-23 | -24.37 | $7.93 | 313 |
| 2023-06-22 | -21.01 | $7.97 | 216 |
| 2023-06-21 | -21.01 | $7.97 | 333 |
| 2023-06-20 | -18.49 | $8.00 | 458 |
| 2023-06-16 | -21.01 | $7.97 | 1637 |
| 2023-06-15 | -16.30 | $8.00 | 710 |
| 2023-06-14 | -12.79 | $8.00 | 939 |
| 2023-06-13 | -17.44 | $7.92 | 633 |
| 2023-06-12 | -18.60 | $7.90 | 694 |
| 2023-06-09 | -38.95 | $7.55 | — |
| 2023-06-08 | -38.95 | $7.55 | 348 |
| 2023-06-07 | -38.95 | $7.55 | 583 |
| 2023-06-06 | -24.42 | $7.80 | — |
| 2023-06-05 | -24.42 | $7.80 | 226 |
| 2023-06-02 | -23.26 | $7.82 | — |
| 2023-06-01 | -23.26 | $7.82 | 724 |
| 2023-05-31 | 0.00 | $8.22 | — |
| 2023-05-30 | 0.00 | $8.22 | 477 |
| 2023-05-26 | 0.00 | $8.00 | 1236 |
| 2023-05-25 | 0.00 | $7.62 | 291 |
| 2023-05-24 | -0.01 | $7.50 | — |
| 2023-05-23 | 0.00 | $7.50 | 7227 |
| 2023-05-22 | -18.67 | $7.11 | 1364 |
| 2023-05-19 | -10.00 | $7.13 | 168 |
| 2023-05-18 | -47.14 | $6.87 | — |
| 2023-05-17 | -55.75 | $6.87 | 7489 |
| 2023-05-16 | -100.00 | $6.50 | 1721 |
| 2023-05-15 | -91.38 | $6.60 | 648 |
| 2023-05-12 | -95.69 | $6.55 | 469 |
| 2023-05-11 | -88.43 | $6.63 | 818 |
| 2023-05-10 | -82.77 | $6.70 | 2761 |
| 2023-05-09 | -78.93 | $6.74 | 186 |
| 2023-05-08 | -57.76 | $6.99 | 2169 |
| 2023-05-05 | -89.23 | $6.64 | 5197 |
| 2023-05-04 | -89.78 | $6.64 | 7174 |
| 2023-05-03 | -100.00 | $6.65 | 6840 |
| 2023-05-02 | -100.00 | $6.74 | 2198 |
| 2023-05-01 | -94.27 | $6.90 | 10786 |
| 2023-04-28 | -76.57 | $7.10 | 8245 |
| 2023-04-27 | -100.00 | $7.00 | 225 |
| 2023-04-26 | -90.48 | $7.10 | 4315 |
| 2023-04-25 | -93.33 | $7.07 | 13307 |
| 2023-04-24 | -99.27 | $7.18 | 2319 |
| 2023-04-21 | -100.00 | $7.18 | 7074 |
| 2023-04-20 | -100.00 | $7.27 | 1082 |
| 2023-04-19 | -100.00 | $7.55 | — |
| 2023-04-18 | -100.00 | $7.55 | 867 |
| 2023-04-17 | -90.22 | $7.64 | 9911 |
| 2023-04-14 | -94.86 | $7.60 | 433 |
| 2023-04-13 | -89.41 | $7.65 | 220 |
| 2023-04-12 | -81.31 | $7.60 | — |
| 2023-04-11 | -81.32 | $7.60 | 120 |
| 2023-04-10 | -63.55 | $7.79 | 2007 |
| 2023-04-06 | -67.48 | $7.80 | 4278 |
| 2023-04-05 | -70.37 | $7.80 | — |
| 2023-04-04 | -72.22 | $7.80 | — |
| 2023-04-03 | -72.22 | $7.80 | 4787 |
| 2023-03-31 | -74.31 | $7.77 | 1306 |
| 2023-03-30 | -67.53 | $7.90 | 2230 |
| 2023-03-29 | -60.06 | $8.04 | 870 |
| 2023-03-28 | -60.94 | $8.03 | 2737 |
| 2023-03-27 | -69.51 | $7.90 | — |
| 2023-03-24 | -69.51 | $7.90 | 2250 |
| 2023-03-23 | -48.17 | $8.25 | 6798 |
| 2023-03-22 | -65.09 | $7.99 | 2387 |
| 2023-03-21 | -56.21 | $8.14 | 6792 |
| 2023-03-20 | -70.41 | $7.90 | 3043 |
| 2023-03-17 | -59.76 | $8.08 | 4609 |
| 2023-03-16 | -66.27 | $7.97 | 3587 |
| 2023-03-15 | -92.90 | $7.52 | 5391 |
| 2023-03-14 | -100.00 | $7.66 | 6947 |
| 2023-03-13 | -100.00 | $7.75 | 2192 |
| 2023-03-10 | -93.44 | $8.53 | 6561 |
| 2023-03-09 | -100.00 | $8.69 | 6719 |
| 2023-03-08 | -66.67 | $8.84 | 2235 |
| 2023-03-07 | -92.61 | $8.74 | 845 |
| 2023-03-06 | -75.00 | $8.82 | 5211 |
| 2023-03-03 | -92.86 | $8.74 | 10782 |
| 2023-03-02 | -46.43 | $9.00 | 608 |
| 2023-03-01 | -46.43 | $9.00 | 7385 |
| 2023-02-28 | -66.70 | $8.95 | 2378 |
| 2023-02-27 | -36.67 | $9.04 | 187 |
| 2023-02-24 | -37.00 | $9.04 | 9156 |
| 2023-02-23 | -23.33 | $9.08 | 5841 |
| 2023-02-22 | -25.00 | $9.09 | 3625 |
| 2023-02-21 | -53.13 | $9.00 | 5626 |
| 2023-02-17 | -100.00 | $8.85 | 9197 |
| 2023-02-16 | -54.84 | $9.00 | 2092 |
| 2023-02-15 | -22.09 | $8.98 | 5195 |
| 2023-02-14 | -15.12 | $9.04 | 441 |
| 2023-02-13 | -13.95 | $9.05 | 417 |
| 2023-02-10 | -13.95 | $9.05 | 1630 |
| 2023-02-09 | -8.27 | $9.09 | 801 |
| 2023-02-08 | -8.38 | $9.09 | 1159 |
| 2023-02-07 | -14.40 | $9.03 | 2808 |
| 2023-02-06 | -4.72 | $9.11 | 15244 |
| 2023-02-03 | -20.47 | $8.91 | 2100 |
| 2023-02-02 | -13.38 | $9.00 | 5049 |
| 2023-02-01 | -11.81 | $9.02 | 10775 |
| 2023-01-31 | -14.96 | $8.98 | 4744 |
| 2023-01-30 | -19.08 | $8.88 | 2687 |
| 2023-01-27 | -8.38 | $9.03 | 742 |
| 2023-01-26 | -7.36 | $9.03 | 710 |
| 2023-01-25 | -7.61 | $9.03 | 729 |
| 2023-01-24 | -8.58 | $8.97 | 1024 |
| 2023-01-23 | -9.12 | $8.96 | 15744 |
| 2023-01-20 | -2.15 | $8.86 | 3701 |
| 2023-01-19 | -1.15 | $8.83 | 32013 |
| 2023-01-18 | -2.67 | $8.36 | 17 |
| 2023-01-17 | -2.67 | $8.36 | 1313 |
| 2023-01-13 | -5.06 | $8.39 | 280 |
| 2023-01-12 | -19.41 | $8.22 | 9 |
| 2023-01-11 | -21.14 | $8.22 | 122 |
| 2023-01-10 | -21.48 | $8.22 | 2032 |
| 2023-01-09 | -51.70 | $7.90 | 248 |
| 2023-01-06 | -20.22 | $8.33 | 5 |
| 2023-01-05 | -20.22 | $8.33 | 7135 |
| 2023-01-04 | -16.36 | $8.39 | 4565 |
| 2023-01-03 | -39.20 | $8.09 | 1734 |
| 2022-12-30 | -40.00 | $8.09 | 18893 |
| 2022-12-29 | -82.31 | $7.51 | 9604 |
| 2022-12-28 | -83.03 | $7.50 | 30924 |
| 2022-12-27 | -92.60 | $7.40 | 60555 |
| 2022-12-23 | -100.00 | $7.85 | 28730 |
| 2022-12-22 | -96.68 | $7.93 | 17655 |
| 2022-12-21 | -97.37 | $8.06 | 9688 |
| 2022-12-20 | -100.00 | $8.12 | 1921 |
| 2022-12-19 | -99.98 | $8.21 | 6799 |
| 2022-12-16 | -84.36 | $8.31 | 9935 |
| 2022-12-15 | -92.05 | $8.40 | 6595 |
| 2022-12-14 | -83.33 | $8.45 | 472 |
| 2022-12-13 | -85.61 | $8.44 | 766 |
| 2022-12-12 | -77.56 | $8.48 | 11756 |
| 2022-12-09 | -90.20 | $8.58 | 566 |
| 2022-12-08 | -95.77 | $8.56 | 1330 |
| 2022-12-07 | -100.00 | $8.55 | 573 |
| 2022-12-06 | -98.77 | $8.55 | 12493 |
| 2022-12-05 | -93.75 | $8.60 | 3156 |
| 2022-12-02 | -84.38 | $8.63 | 1910 |
| 2022-12-01 | -88.24 | $8.62 | 5643 |
| 2022-11-30 | -83.33 | $8.64 | 4 |
| 2022-11-29 | -83.33 | $8.64 | 4185 |
| 2022-11-28 | -66.67 | $8.70 | 3992 |
| 2022-11-25 | -55.56 | $8.74 | 6232 |
| 2022-11-23 | -50.00 | $8.76 | 5586 |
| 2022-11-22 | -55.56 | $8.74 | 6014 |
| 2022-11-21 | -38.89 | $8.80 | 3029 |
| 2022-11-18 | -41.67 | $8.79 | 7190 |
| 2022-11-17 | -41.67 | $8.79 | 9092 |
| 2022-11-16 | -27.78 | $8.84 | 17700 |
| 2022-11-15 | -69.33 | $8.69 | 5969 |
| 2022-11-14 | -52.78 | $8.75 | 11682 |
| 2022-11-11 | -40.54 | $8.80 | 16305 |
| 2022-11-10 | -91.89 | $8.61 | 5209 |
| 2022-11-09 | -100.00 | $8.58 | 15448 |
| 2022-11-08 | -65.67 | $8.81 | 2291 |
| 2022-11-07 | -31.71 | $8.87 | 113 |
| 2022-11-04 | -23.06 | $8.87 | 41 |
| 2022-11-03 | -23.06 | $8.87 | 3338 |
| 2022-11-02 | -6.06 | $8.93 | 2953 |
| 2022-11-01 | -23.39 | $8.87 | 9870 |
| 2022-10-31 | -36.36 | $8.83 | 247 |
| 2022-10-28 | -24.21 | $8.87 | 145 |
| 2022-10-27 | -24.21 | $8.87 | 451 |
| 2022-10-26 | -9.09 | $8.92 | 2682 |
| 2022-10-25 | -6.06 | $8.93 | 1540 |
| 2022-10-24 | -33.33 | $8.84 | 394 |
| 2022-10-21 | -48.45 | $8.79 | 392 |
| 2022-10-20 | -48.48 | $8.79 | 2434 |
| 2022-10-19 | -48.48 | $8.79 | 6352 |
| 2022-10-18 | -45.45 | $8.80 | 4270 |
| 2022-10-17 | -50.00 | $8.80 | 6921 |
| 2022-10-14 | -54.39 | $8.79 | 7274 |
| 2022-10-13 | -56.41 | $8.79 | 2848 |
| 2022-10-12 | -69.23 | $8.74 | 813 |
| 2022-10-11 | -69.05 | $8.75 | 1911 |
| 2022-10-10 | -100.00 | $8.62 | 268 |
| 2022-10-07 | -100.00 | $8.62 | 2250 |
| 2022-10-06 | -97.03 | $8.76 | 8976 |
| 2022-10-05 | -85.29 | $8.80 | 8244 |
| 2022-10-04 | -85.29 | $8.80 | 1652 |
| 2022-10-03 | -97.06 | $8.76 | 49 |
| 2022-09-30 | -97.06 | $8.76 | 3477 |
| 2022-09-29 | -97.06 | $8.76 | 1713 |
| 2022-09-28 | -94.12 | $8.77 | 710 |
| 2022-09-27 | -99.90 | $8.80 | 26559 |
| 2022-09-26 | -60.00 | $8.94 | 2154 |
| 2022-09-23 | -100.00 | $8.92 | 2 |
| 2022-09-22 | -100.00 | $8.92 | 567 |
| 2022-09-21 | -100.00 | $8.95 | 1852 |
| 2022-09-20 | -78.65 | $8.98 | 585 |
| 2022-09-19 | -75.00 | $9.00 | 1170 |
| 2022-09-16 | -76.19 | $8.99 | 6511 |
| 2022-09-15 | -95.24 | $8.95 | 81 |
| 2022-09-14 | -95.24 | $8.95 | 2162 |
| 2022-09-13 | -60.71 | $8.98 | 5165 |
| 2022-09-12 | -53.57 | $9.00 | 322 |
| 2022-09-09 | -21.43 | $9.09 | 3125 |
| 2022-09-08 | -32.18 | $9.06 | 1035 |
| 2022-09-07 | -39.29 | $9.04 | 545 |
| 2022-09-06 | -60.71 | $8.98 | 150 |
| 2022-09-02 | -35.48 | $9.07 | 2792 |
| 2022-09-01 | -58.10 | $9.00 | 5742 |
| 2022-08-31 | -58.06 | $9.00 | 2374 |
| 2022-08-30 | -38.71 | $9.06 | 15 |
| 2022-08-29 | -38.71 | $9.06 | 3952 |
| 2022-08-26 | -50.00 | $9.03 | 1787 |
| 2022-08-25 | -54.81 | $9.01 | 115 |
| 2022-08-24 | -58.79 | $9.01 | 2246 |
| 2022-08-23 | -38.24 | $9.08 | 7178 |
| 2022-08-22 | -17.65 | $9.15 | 7421 |
| 2022-08-19 | -79.41 | $8.94 | 74 |
| 2022-08-18 | -79.41 | $8.94 | 112 |
| 2022-08-17 | -79.41 | $8.94 | 1064 |
| 2022-08-16 | -80.03 | $8.94 | 9456 |
| 2022-08-15 | -100.00 | $8.98 | 7665 |
| 2022-08-12 | -73.83 | $9.04 | 707 |
| 2022-08-11 | -99.96 | $8.98 | 7642 |
| 2022-08-10 | -79.96 | $9.03 | 1899 |
| 2022-08-09 | -88.89 | $9.01 | 3221 |
| 2022-08-08 | -13.33 | $9.18 | 2967 |
| 2022-08-05 | -53.33 | $9.09 | 1075 |
| 2022-08-04 | -75.51 | $9.04 | 16705 |
| 2022-08-03 | -52.38 | $9.10 | 2519 |
| 2022-08-02 | -14.29 | $9.18 | 141 |
| 2022-08-01 | -14.29 | $9.18 | 117 |
| 2022-07-29 | -38.10 | $9.13 | 22690 |
| 2022-07-28 | -38.10 | $9.13 | 10729 |
| 2022-07-27 | -99.95 | $9.00 | 4776 |
| 2022-07-26 | -87.80 | $9.07 | 4691 |
| 2022-07-25 | -81.40 | $9.10 | 12946 |
| 2022-07-22 | -79.07 | $9.11 | 843 |
| 2022-07-21 | -83.72 | $9.09 | 2707 |
| 2022-07-20 | -72.09 | $9.14 | 229 |
| 2022-07-19 | -72.09 | $9.14 | 166 |
| 2022-07-18 | -73.33 | $9.14 | 4033 |
| 2022-07-15 | -82.22 | $9.10 | 2507 |
| 2022-07-14 | -71.11 | $9.15 | 38 |
| 2022-07-13 | -71.11 | $9.15 | 27 |
| 2022-07-12 | -71.11 | $9.15 | 2496 |
| 2022-07-11 | -64.61 | $9.18 | 311 |
| 2022-07-08 | -78.65 | $9.12 | 4513 |
| 2022-07-07 | -71.33 | $9.15 | 54 |
| 2022-07-06 | -73.14 | $9.15 | 1290 |
| 2022-07-05 | -63.16 | $9.20 | 2124 |
| 2022-07-01 | -61.05 | $9.21 | 252 |
| 2022-06-30 | -61.05 | $9.21 | 15943 |
| 2022-06-29 | -96.67 | $9.21 | 1491 |
| 2022-06-28 | -100.00 | $9.20 | 4403 |
| 2022-06-27 | -16.67 | $9.45 | 82 |
| 2022-06-24 | -16.67 | $9.45 | 2204 |
| 2022-06-23 | -90.00 | $9.23 | 321 |
| 2022-06-22 | -44.44 | $9.30 | 8149 |
| 2022-06-21 | -13.33 | $9.44 | 545 |
| 2022-06-17 | -6.67 | $9.47 | 840 |
| 2022-06-16 | -60.00 | $9.23 | 3978 |
| 2022-06-15 | -60.32 | $9.30 | 211 |
| 2022-06-14 | -60.32 | $9.30 | 482 |
| 2022-06-13 | -50.11 | $9.36 | 1780 |
| 2022-06-10 | -50.00 | $9.37 | 2442 |
| 2022-06-09 | -24.18 | $9.46 | 283 |
| 2022-06-08 | -24.18 | $9.46 | 266 |
| 2022-06-07 | -31.87 | $9.39 | 725 |
| 2022-06-06 | -42.85 | $9.29 | 2037 |
| 2022-06-03 | -32.26 | $9.40 | 1061 |
| 2022-06-02 | -42.68 | $9.34 | 15514 |
| 2022-06-01 | -36.95 | $9.40 | 3765 |
| 2022-05-31 | -33.95 | $9.43 | 999 |
| 2022-05-27 | -31.45 | $9.46 | 4330 |
| 2022-05-26 | -36.95 | $9.40 | 2013 |
| 2022-05-25 | -48.96 | $9.28 | 5817 |
| 2022-05-24 | -67.47 | $9.10 | 5185 |
| 2022-05-23 | -52.96 | $9.24 | 3777 |
| 2022-05-20 | -50.96 | $9.26 | 4162 |
| 2022-05-19 | -43.41 | $9.35 | 4296 |
| 2022-05-18 | -31.19 | $9.52 | 3613 |
| 2022-05-17 | -25.28 | $9.58 | 12132 |
| 2022-05-16 | -38.52 | $9.44 | 5628 |
| 2022-05-13 | -37.61 | $9.45 | 3808 |
| 2022-05-12 | -37.18 | $9.48 | 23966 |
| 2022-05-11 | -45.33 | $9.39 | 27822 |
| 2022-05-10 | -79.18 | $9.03 | 9153 |
| 2022-05-09 | -75.01 | $9.37 | 24608 |
| 2022-05-06 | -53.52 | $9.62 | 12501 |
| 2022-05-05 | -36.90 | $9.74 | 14850 |
| 2022-05-04 | -56.34 | $9.60 | 9072 |
| 2022-05-03 | -63.89 | $9.55 | 13752 |
| 2022-05-02 | -68.06 | $9.56 | 17519 |
| 2022-04-29 | -93.84 | $9.52 | 2812 |
| 2022-04-28 | -93.16 | $9.53 | 5966 |
| 2022-04-27 | -92.06 | $9.56 | 12770 |
| 2022-04-26 | -96.67 | $9.57 | 11504 |
| 2022-04-25 | -100.00 | $9.55 | 16231 |
| 2022-04-22 | -100.00 | $9.73 | 4529 |
| 2022-04-21 | -85.92 | $9.86 | 361 |
| 2022-04-20 | -85.92 | $9.86 | 1660 |
| 2022-04-19 | -98.72 | $9.80 | 17321 |
| 2022-04-18 | -100.00 | $9.80 | 3869 |
| 2022-04-14 | -94.05 | $9.84 | 4986 |
| 2022-04-13 | -92.02 | $9.86 | 18264 |
| 2022-04-12 | -83.54 | $9.94 | 15522 |
| 2022-04-11 | -85.36 | $9.94 | 6578 |
| 2022-04-08 | -78.60 | $10.00 | 937 |
| 2022-04-07 | -78.60 | $10.00 | 459 |
| 2022-04-06 | -78.65 | $10.00 | 1030 |
| 2022-04-05 | -83.15 | $9.96 | 6300 |
| 2022-04-04 | -78.72 | $10.01 | 1491 |
| 2022-04-01 | -78.72 | $10.01 | 2966 |
| 2022-03-31 | -72.34 | $10.07 | 6566 |
| 2022-03-30 | -64.89 | $10.14 | 1629 |
| 2022-03-29 | -68.09 | $10.11 | 29225 |
| 2022-03-28 | -87.23 | $9.93 | 10232 |
| 2022-03-25 | -86.17 | $9.94 | 6939 |
| 2022-03-24 | -80.74 | $9.99 | 9178 |
| 2022-03-23 | -87.23 | $9.93 | 10578 |
| 2022-03-22 | -85.11 | $9.95 | 10369 |
| 2022-03-21 | -85.11 | $9.95 | 37449 |
| 2022-03-18 | -95.74 | $9.85 | 138424 |
| 2022-03-17 | -94.12 | $10.35 | 13675 |
| 2022-03-16 | -100.00 | $10.34 | 16200 |
| 2022-03-15 | -100.00 | $10.46 | 4066 |
| 2022-03-14 | -71.43 | $10.50 | 13021 |
| 2022-03-11 | -28.21 | $10.64 | 8037 |
| 2022-03-10 | -30.77 | $10.63 | 15304 |
| 2022-03-09 | -15.38 | $10.69 | 15092 |
| 2022-03-08 | -25.32 | $10.65 | 12400 |
| 2022-03-07 | -26.09 | $10.61 | 35745 |
| 2022-03-04 | -1.69 | $10.65 | 16177 |
| 2022-03-03 | 0.00 | $10.65 | 6613 |
| 2022-03-02 | -5.88 | $10.63 | 3127 |
| 2022-03-01 | 0.00 | $10.65 | 11349 |
| 2022-02-28 | -5.88 | $10.62 | 9488 |
| 2022-02-25 | -2.56 | $10.63 | 10285 |
| 2022-02-24 | 0.00 | $10.64 | 8234 |
| 2022-02-23 | -19.95 | $10.56 | 1482 |
| 2022-02-22 | 0.00 | $10.64 | 6008 |
| 2022-02-18 | 0.00 | $10.64 | 16536 |
| 2022-02-17 | -17.72 | $10.57 | 13129 |
| 2022-02-16 | -48.53 | $10.55 | 8817 |
| 2022-02-15 | -68.99 | $10.60 | 51873 |
| 2022-02-14 | -85.07 | $10.40 | 7622 |
| 2022-02-11 | -67.91 | $10.63 | 7379 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.71
2025-11-03
Close Price
$14.25
Average Directional Index - Detailed Analysis
Minimum
4.63
Average
24.87
Maximum
69.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-03 | 17.71 | $14.25 | — |
| 2025-10-31 | 18.60 | $14.25 | 12400 |
| 2025-10-30 | 19.53 | $14.25 | 37343 |
| 2025-10-29 | 20.51 | $14.23 | 21504 |
| 2025-10-28 | 21.46 | $14.24 | 51846 |
| 2025-10-27 | 21.94 | $14.23 | 14317 |
| 2025-10-24 | 22.45 | $14.23 | 42900 |
| 2025-10-23 | 23.05 | $14.22 | 50545 |
| 2025-10-22 | 23.75 | $14.22 | 57200 |
| 2025-10-21 | 24.49 | $14.14 | 419 |
| 2025-10-20 | 25.55 | $14.14 | 2549 |
| 2025-10-17 | 26.67 | $14.13 | 3 |
| 2025-10-16 | 27.77 | $14.13 | 6400 |
| 2025-10-15 | 28.93 | $14.10 | 3 |
| 2025-10-14 | 29.92 | $14.10 | 10000 |
| 2025-10-13 | 30.97 | $14.11 | 1500 |
| 2025-10-10 | 31.82 | $14.12 | 10200 |
| 2025-10-09 | 32.71 | $14.12 | 3 |
| 2025-10-08 | 33.78 | $14.12 | 2 |
| 2025-10-07 | 34.91 | $14.12 | 708 |
| 2025-10-06 | 36.10 | $14.14 | 15400 |
| 2025-10-03 | 37.34 | $14.13 | 500 |
| 2025-10-02 | 38.14 | $14.12 | 117 |
| 2025-10-01 | 39.07 | $14.11 | 1707 |
| 2025-09-30 | 40.05 | $14.19 | 27 |
| 2025-09-29 | 40.47 | $14.19 | 342 |
| 2025-09-26 | 40.91 | $14.22 | 1000 |
| 2025-09-25 | 41.30 | $14.15 | 225 |
| 2025-09-24 | 41.98 | $14.03 | 8790 |
| 2025-09-23 | 43.27 | $14.03 | 8800 |
| 2025-09-22 | 44.62 | $14.02 | 12225 |
| 2025-09-19 | 46.42 | $14.21 | 5628 |
| 2025-09-18 | 48.09 | $14.03 | 5905 |
| 2025-09-17 | 50.25 | $14.05 | 13212 |
| 2025-09-16 | 52.31 | $14.22 | 10900 |
| 2025-09-15 | 54.49 | $14.12 | 1534 |
| 2025-09-12 | 55.97 | $14.16 | 334 |
| 2025-09-11 | 57.53 | $14.04 | 1300 |
| 2025-09-10 | 59.17 | $14.19 | 1340 |
| 2025-09-09 | 59.73 | $14.19 | 1500 |
| 2025-09-08 | 60.31 | $14.10 | 1022 |
| 2025-09-05 | 61.24 | $14.18 | 10 |
| 2025-09-04 | 61.06 | $14.18 | 2436 |
| 2025-09-03 | 60.88 | $14.24 | 20700 |
| 2025-09-02 | 60.68 | $13.97 | 1400 |
| 2025-08-29 | 61.36 | $13.96 | 2417 |
| 2025-08-28 | 62.08 | $13.97 | 700 |
| 2025-08-27 | 62.01 | $13.94 | 2800 |
| 2025-08-26 | 61.95 | $13.95 | 12640 |
| 2025-08-25 | 61.94 | $13.92 | 661 |
| 2025-08-22 | 62.03 | $13.92 | 713 |
| 2025-08-21 | 62.12 | $13.90 | 600 |
| 2025-08-20 | 62.25 | $13.90 | 1265 |
| 2025-08-19 | 62.42 | $13.90 | 1300 |
| 2025-08-18 | 62.59 | $13.90 | 317 |
| 2025-08-15 | 62.90 | $13.90 | 4100 |
| 2025-08-14 | 63.25 | $13.88 | 417 |
| 2025-08-13 | 63.67 | $13.93 | 600 |
| 2025-08-12 | 64.12 | $13.89 | 374 |
| 2025-08-11 | 64.71 | $13.89 | 400 |
| 2025-08-08 | 65.32 | $13.88 | 371 |
| 2025-08-07 | 66.00 | $13.88 | 403 |
| 2025-08-06 | 66.71 | $13.89 | 500 |
| 2025-08-05 | 67.22 | $13.88 | 232 |
| 2025-08-04 | 67.94 | $13.85 | 400 |
| 2025-08-01 | 68.77 | $13.88 | 1205 |
| 2025-07-31 | 69.65 | $13.97 | 1822 |
| 2025-07-30 | 69.56 | $13.93 | 1919 |
| 2025-07-29 | 69.53 | $13.90 | 7500 |
| 2025-07-28 | 69.56 | $13.90 | 402 |
| 2025-07-25 | 69.59 | $13.80 | 300 |
| 2025-07-24 | 69.80 | $13.82 | 539 |
| 2025-07-23 | 69.84 | $13.85 | 54 |
| 2025-07-22 | 69.62 | $13.85 | 1000 |
| 2025-07-21 | 69.39 | $13.86 | 4112 |
| 2025-07-18 | 69.15 | $13.88 | 204 |
| 2025-07-17 | 68.66 | $13.85 | 1012 |
| 2025-07-16 | 68.17 | $13.84 | 700 |
| 2025-07-15 | 67.67 | $13.85 | 12642 |
| 2025-07-14 | 67.14 | $13.80 | 569 |
| 2025-07-11 | 66.62 | $13.80 | 600 |
| 2025-07-10 | 66.08 | $13.80 | 168 |
| 2025-07-09 | 65.53 | $13.80 | 2000 |
| 2025-07-08 | 64.95 | $13.79 | 11400 |
| 2025-07-07 | 64.34 | $13.78 | 5900 |
| 2025-07-03 | 63.71 | $13.75 | 500 |
| 2025-07-02 | 63.06 | $13.76 | 604 |
| 2025-07-01 | 62.34 | $13.75 | 4500 |
| 2025-06-30 | 61.57 | $13.72 | 28600 |
| 2025-06-27 | 60.79 | $13.72 | 5239 |
| 2025-06-26 | 59.97 | $13.70 | 2800 |
| 2025-06-25 | 59.11 | $13.70 | 1100 |
| 2025-06-24 | 58.21 | $13.70 | 2939 |
| 2025-06-23 | 57.26 | $13.70 | 847 |
| 2025-06-20 | 56.27 | $13.70 | 7900 |
| 2025-06-18 | 55.22 | $13.70 | 8200 |
| 2025-06-17 | 54.12 | $13.69 | 2400 |
| 2025-06-16 | 52.97 | $13.68 | 1428 |
| 2025-06-13 | 51.76 | $13.65 | 3113 |
| 2025-06-12 | 50.49 | $13.65 | 3814 |
| 2025-06-11 | 49.15 | $13.67 | 1300 |
| 2025-06-10 | 47.69 | $13.70 | 21706 |
| 2025-06-09 | 46.16 | $13.68 | 7615 |
| 2025-06-06 | 44.54 | $13.67 | 31800 |
| 2025-06-05 | 42.85 | $13.65 | 12747 |
| 2025-06-04 | 40.96 | $13.65 | 49947 |
| 2025-06-03 | 38.97 | $13.65 | 5600 |
| 2025-06-02 | 36.88 | $13.66 | 16800 |
| 2025-05-30 | 34.68 | $13.61 | 6143 |
| 2025-05-29 | 32.37 | $13.63 | 7231 |
| 2025-05-28 | 29.95 | $13.61 | 46800 |
| 2025-05-27 | 27.40 | $13.57 | 24420 |
| 2025-05-23 | 24.73 | $13.64 | 21800 |
| 2025-05-22 | 21.86 | $13.61 | 94104 |
| 2025-05-21 | 18.85 | $13.68 | 255766 |
| 2025-05-20 | 15.68 | $8.19 | 36000 |
| 2025-05-19 | 15.86 | $8.04 | 2000 |
| 2025-05-16 | 15.33 | $7.81 | 2000 |
| 2025-05-15 | 15.12 | $7.80 | 2700 |
| 2025-05-14 | 14.89 | $7.91 | 1232 |
| 2025-05-13 | 14.23 | $7.94 | 1920 |
| 2025-05-12 | 13.90 | $7.95 | 1800 |
| 2025-05-09 | 13.36 | $7.85 | 117 |
| 2025-05-08 | 13.32 | $7.85 | 1235 |
| 2025-05-07 | 13.28 | $7.88 | — |
| 2025-05-06 | 13.12 | $7.88 | 800 |
| 2025-05-05 | 12.96 | $7.86 | — |
| 2025-05-02 | 13.46 | $7.86 | 3007 |
| 2025-05-01 | 13.98 | $8.05 | 2900 |
| 2025-04-30 | 14.44 | $7.88 | 1800 |
| 2025-04-29 | 14.92 | $8.00 | 224 |
| 2025-04-28 | 15.06 | $8.09 | 211 |
| 2025-04-25 | 14.90 | $8.10 | 335 |
| 2025-04-24 | 14.70 | $8.05 | 3926 |
| 2025-04-23 | 14.61 | $7.85 | 1834 |
| 2025-04-22 | 14.61 | $7.80 | 900 |
| 2025-04-21 | 14.76 | $7.94 | — |
| 2025-04-17 | 14.49 | $7.94 | 210 |
| 2025-04-16 | 14.21 | $7.98 | 2900 |
| 2025-04-15 | 13.92 | $7.75 | 1918 |
| 2025-04-14 | 13.84 | $7.74 | 1700 |
| 2025-04-11 | 13.76 | $7.65 | — |
| 2025-04-10 | 14.12 | $7.65 | 726 |
| 2025-04-09 | 14.49 | $7.62 | 5046 |
| 2025-04-08 | 14.89 | $7.40 | 603 |
| 2025-04-07 | 15.19 | $7.40 | 1600 |
| 2025-04-04 | 15.50 | $7.48 | 2401 |
| 2025-04-03 | 15.83 | $7.55 | 5200 |
| 2025-04-02 | 15.55 | $7.69 | 607 |
| 2025-04-01 | 15.89 | $7.93 | 232 |
| 2025-03-31 | 16.62 | $7.63 | 963 |
| 2025-03-28 | 17.39 | $7.94 | 600 |
| 2025-03-27 | 17.32 | $7.95 | — |
| 2025-03-26 | 17.20 | $7.95 | — |
| 2025-03-25 | 17.08 | $7.95 | 600 |
| 2025-03-24 | 16.96 | $7.71 | 710 |
| 2025-03-21 | 17.32 | $7.96 | 3942 |
| 2025-03-20 | 17.71 | $7.58 | 2801 |
| 2025-03-19 | 18.12 | $7.60 | 1500 |
| 2025-03-18 | 18.49 | $7.60 | 2436 |
| 2025-03-17 | 18.89 | $7.78 | 300 |
| 2025-03-14 | 19.85 | $7.81 | 200 |
| 2025-03-13 | 20.79 | $7.63 | 1700 |
| 2025-03-12 | 21.78 | $7.55 | 310 |
| 2025-03-11 | 22.48 | $7.56 | 1617 |
| 2025-03-10 | 23.22 | $7.42 | 2800 |
| 2025-03-07 | 24.00 | $7.65 | 42556 |
| 2025-03-06 | 25.24 | $7.96 | 346 |
| 2025-03-05 | 25.88 | $7.57 | 500 |
| 2025-03-04 | 27.07 | $7.54 | — |
| 2025-03-03 | 28.31 | $7.54 | 1800 |
| 2025-02-28 | 29.61 | $7.74 | 9000 |
| 2025-02-27 | 31.09 | $7.59 | 14900 |
| 2025-02-26 | 32.42 | $7.75 | 932 |
| 2025-02-25 | 32.58 | $7.83 | 3500 |
| 2025-02-24 | 32.46 | $7.66 | 1000 |
| 2025-02-21 | 32.34 | $7.50 | 19214 |
| 2025-02-20 | 32.21 | $7.65 | 24649 |
| 2025-02-19 | 32.47 | $7.95 | 6700 |
| 2025-02-18 | 32.73 | $7.40 | 6336 |
| 2025-02-14 | 32.70 | $7.53 | 6600 |
| 2025-02-13 | 33.86 | $7.65 | 2621 |
| 2025-02-12 | 33.98 | $7.85 | 2517 |
| 2025-02-11 | 33.74 | $7.75 | 3900 |
| 2025-02-10 | 32.65 | $7.82 | 12022 |
| 2025-02-07 | 31.45 | $7.96 | 2241 |
| 2025-02-06 | 30.79 | $7.83 | 2800 |
| 2025-02-05 | 30.11 | $7.81 | 3025 |
| 2025-02-04 | 29.47 | $7.84 | 772 |
| 2025-02-03 | 28.09 | $7.70 | 1431 |
| 2025-01-31 | 26.92 | $7.70 | 2331 |
| 2025-01-30 | 25.62 | $7.75 | 1000 |
| 2025-01-29 | 23.93 | $7.63 | 3009 |
| 2025-01-28 | 22.15 | $7.96 | 5049 |
| 2025-01-27 | 20.28 | $7.75 | 4147 |
| 2025-01-24 | 18.53 | $7.69 | 2000 |
| 2025-01-23 | 16.98 | $7.54 | 4700 |
| 2025-01-22 | 15.69 | $7.50 | 4229 |
| 2025-01-21 | 14.45 | $7.02 | 15700 |
| 2025-01-17 | 15.10 | $6.94 | 3327 |
| 2025-01-16 | 14.58 | $6.87 | 2300 |
| 2025-01-15 | 14.09 | $6.84 | 3867 |
| 2025-01-14 | 13.81 | $6.81 | — |
| 2025-01-13 | 14.03 | $6.81 | 200 |
| 2025-01-10 | 14.27 | $6.80 | 8741 |
| 2025-01-08 | 14.52 | $6.86 | 2508 |
| 2025-01-07 | 14.62 | $6.81 | 3602 |
| 2025-01-06 | 15.12 | $6.81 | 701 |
| 2025-01-03 | 15.65 | $6.80 | 715 |
| 2025-01-02 | 16.12 | $6.78 | 1100 |
| 2024-12-31 | 16.62 | $6.76 | 7609 |
| 2024-12-30 | 17.07 | $6.75 | 24500 |
| 2024-12-27 | 17.55 | $6.79 | 5815 |
| 2024-12-26 | 17.99 | $6.73 | 20837 |
| 2024-12-24 | 18.44 | $6.73 | 1200 |
| 2024-12-23 | 17.99 | $6.72 | 500 |
| 2024-12-20 | 17.44 | $6.75 | 4104 |
| 2024-12-19 | 16.99 | $6.76 | 15900 |
| 2024-12-18 | 16.52 | $6.70 | 5000 |
| 2024-12-17 | 15.41 | $6.77 | 3000 |
| 2024-12-16 | 14.70 | $6.79 | 1900 |
| 2024-12-13 | 14.28 | $6.73 | 1600 |
| 2024-12-12 | 13.23 | $6.73 | 2316 |
| 2024-12-11 | 12.27 | $6.60 | 26545 |
| 2024-12-10 | 11.26 | $6.70 | 10600 |
| 2024-12-09 | 10.32 | $6.62 | 8600 |
| 2024-12-06 | 9.00 | $6.45 | 36947 |
| 2024-12-05 | 7.62 | $6.68 | 3900 |
| 2024-12-04 | 7.63 | $6.68 | 3704 |
| 2024-12-03 | 7.65 | $6.74 | 11494 |
| 2024-12-02 | 8.06 | $6.73 | 4200 |
| 2024-11-29 | 8.15 | $6.68 | 10316 |
| 2024-11-27 | 8.24 | $6.68 | 6726 |
| 2024-11-26 | 8.41 | $6.70 | 939 |
| 2024-11-25 | 8.52 | $6.64 | 15900 |
| 2024-11-22 | 8.63 | $6.80 | 3514 |
| 2024-11-21 | 8.94 | $6.72 | 8500 |
| 2024-11-20 | 9.05 | $6.64 | 4400 |
| 2024-11-19 | 8.96 | $6.66 | 4707 |
| 2024-11-18 | 9.10 | $6.78 | 5045 |
| 2024-11-15 | 9.25 | $6.78 | 2621 |
| 2024-11-14 | 9.41 | $6.77 | 1709 |
| 2024-11-13 | 9.41 | $6.79 | 2358 |
| 2024-11-12 | 9.48 | $6.73 | 4200 |
| 2024-11-11 | 9.92 | $6.73 | 7633 |
| 2024-11-08 | 10.37 | $6.69 | 1200 |
| 2024-11-07 | 10.25 | $6.71 | 5332 |
| 2024-11-06 | 10.17 | $6.71 | 11400 |
| 2024-11-05 | 10.09 | $6.82 | 8558 |
| 2024-11-04 | 10.40 | $6.83 | 9100 |
| 2024-11-01 | 10.84 | $6.75 | 3600 |
| 2024-10-31 | 11.37 | $6.92 | 7143 |
| 2024-10-30 | 11.78 | $6.90 | 700 |
| 2024-10-29 | 11.48 | $6.88 | 3400 |
| 2024-10-28 | 11.16 | $6.89 | 7013 |
| 2024-10-25 | 10.88 | $6.80 | 9105 |
| 2024-10-24 | 11.04 | $6.73 | 4532 |
| 2024-10-23 | 11.20 | $6.73 | — |
| 2024-10-22 | 11.32 | $6.73 | 447 |
| 2024-10-21 | 11.44 | $6.73 | 2130 |
| 2024-10-18 | 11.57 | $6.80 | 10707 |
| 2024-10-17 | 11.71 | $6.79 | 2400 |
| 2024-10-16 | 11.85 | $6.70 | 8718 |
| 2024-10-15 | 12.00 | $6.75 | 2700 |
| 2024-10-14 | 11.88 | $6.88 | 1700 |
| 2024-10-11 | 11.40 | $6.77 | 300 |
| 2024-10-10 | 11.29 | $6.77 | 16200 |
| 2024-10-09 | 11.17 | $6.80 | — |
| 2024-10-08 | 11.43 | $6.80 | 636 |
| 2024-10-07 | 11.70 | $6.79 | 905 |
| 2024-10-04 | 12.03 | $6.70 | 603 |
| 2024-10-03 | 12.61 | $6.80 | 500 |
| 2024-10-02 | 13.22 | $6.87 | 2100 |
| 2024-10-01 | 13.86 | $6.82 | 2200 |
| 2024-09-30 | 14.36 | $6.90 | 12300 |
| 2024-09-27 | 15.00 | $6.74 | — |
| 2024-09-26 | 15.30 | $6.74 | 4200 |
| 2024-09-25 | 15.61 | $6.65 | 1200 |
| 2024-09-24 | 15.53 | $6.67 | 220 |
| 2024-09-23 | 15.51 | $6.65 | 2300 |
| 2024-09-20 | 15.48 | $6.72 | 12781 |
| 2024-09-19 | 15.45 | $6.66 | 1900 |
| 2024-09-18 | 15.82 | $6.55 | 1000 |
| 2024-09-17 | 15.42 | $6.53 | 700 |
| 2024-09-16 | 14.99 | $6.70 | 131 |
| 2024-09-13 | 15.02 | $6.64 | — |
| 2024-09-12 | 14.81 | $6.64 | 300 |
| 2024-09-11 | 14.58 | $6.64 | 312 |
| 2024-09-10 | 14.34 | $6.56 | 504 |
| 2024-09-09 | 13.73 | $6.67 | 2200 |
| 2024-09-06 | 13.09 | $6.74 | — |
| 2024-09-05 | 12.88 | $6.74 | 1235 |
| 2024-09-04 | 12.67 | $6.75 | 1400 |
| 2024-09-03 | 12.45 | $6.72 | 300 |
| 2024-08-30 | 12.74 | $6.56 | — |
| 2024-08-29 | 12.48 | $6.56 | 1131 |
| 2024-08-28 | 12.21 | $6.55 | 1700 |
| 2024-08-27 | 11.01 | $6.70 | — |
| 2024-08-26 | 10.11 | $6.70 | 13300 |
| 2024-08-23 | 9.17 | $6.62 | 2800 |
| 2024-08-22 | 8.98 | $6.77 | 231 |
| 2024-08-21 | 9.33 | $6.60 | 122 |
| 2024-08-20 | 8.90 | $6.80 | 6800 |
| 2024-08-19 | 9.32 | $6.71 | 200 |
| 2024-08-16 | 9.26 | $6.71 | 200 |
| 2024-08-15 | 9.20 | $6.71 | — |
| 2024-08-14 | 9.14 | $6.71 | — |
| 2024-08-13 | 9.07 | $6.71 | 108 |
| 2024-08-12 | 8.99 | $6.72 | — |
| 2024-08-09 | 8.96 | $6.72 | 2205 |
| 2024-08-08 | 8.92 | $6.55 | 7510 |
| 2024-08-07 | 8.36 | $6.62 | 10700 |
| 2024-08-06 | 7.91 | $6.83 | 4925 |
| 2024-08-05 | 8.16 | $6.84 | 6004 |
| 2024-08-02 | 8.42 | $6.82 | 1000 |
| 2024-08-01 | 8.81 | $6.82 | — |
| 2024-07-31 | 9.26 | $6.82 | 300 |
| 2024-07-30 | 9.74 | $6.82 | — |
| 2024-07-29 | 10.24 | $6.82 | 5202 |
| 2024-07-26 | 10.77 | $6.84 | 4300 |
| 2024-07-25 | 11.33 | $6.78 | 926 |
| 2024-07-24 | 11.78 | $6.73 | 829 |
| 2024-07-23 | 12.20 | $6.68 | 3300 |
| 2024-07-22 | 12.71 | $6.66 | 7311 |
| 2024-07-19 | 13.08 | $6.75 | 8152 |
| 2024-07-18 | 13.26 | $6.70 | — |
| 2024-07-17 | 13.22 | $6.70 | 713 |
| 2024-07-16 | 13.19 | $6.55 | 767 |
| 2024-07-15 | 13.43 | $6.60 | — |
| 2024-07-12 | 13.51 | $6.60 | 1530 |
| 2024-07-11 | 13.59 | $6.52 | 7329 |
| 2024-07-10 | 13.68 | $6.78 | 1206 |
| 2024-07-09 | 13.05 | $6.77 | 1038 |
| 2024-07-08 | 12.39 | $6.70 | 4258 |
| 2024-07-02 | 11.71 | $6.57 | 450 |
| 2024-06-27 | 11.15 | $6.57 | 134 |
| 2024-06-26 | 10.86 | $6.55 | 437 |
| 2024-06-25 | 10.55 | $6.60 | 1155 |
| 2024-06-24 | 10.33 | $6.55 | 984 |
| 2024-06-21 | 10.20 | $6.56 | 676 |
| 2024-06-20 | 9.98 | $6.87 | 3461 |
| 2024-06-18 | 9.52 | $6.51 | 2179 |
| 2024-06-17 | 9.44 | $6.51 | 449 |
| 2024-06-14 | 9.68 | $6.71 | 1697 |
| 2024-06-12 | 9.40 | $6.48 | 739 |
| 2024-06-11 | 9.32 | $6.51 | 145 |
| 2024-06-10 | 9.53 | $6.71 | 9517 |
| 2024-06-07 | 9.39 | $6.65 | 2387 |
| 2024-06-06 | 9.26 | $6.43 | 3631 |
| 2024-06-05 | 9.11 | $6.44 | 214 |
| 2024-06-04 | 9.24 | $6.51 | 546 |
| 2024-06-03 | 9.53 | $6.52 | 2253 |
| 2024-05-31 | 9.87 | $6.53 | 2210 |
| 2024-05-30 | 10.24 | $6.40 | 7762 |
| 2024-05-29 | 10.43 | $6.68 | 1663 |
| 2024-05-28 | 10.67 | $6.85 | 15130 |
| 2024-05-24 | 10.46 | $6.95 | 4059 |
| 2024-05-22 | 10.24 | $6.60 | 120 |
| 2024-05-20 | 10.73 | $6.60 | 617 |
| 2024-05-17 | 11.24 | $6.72 | 2374 |
| 2024-05-16 | 11.57 | $6.61 | 2956 |
| 2024-05-15 | 11.92 | $6.63 | 1481 |
| 2024-05-13 | 12.23 | $6.58 | 8926 |
| 2024-05-10 | 12.56 | $6.69 | 1560 |
| 2024-05-09 | 13.14 | $6.69 | 1023 |
| 2024-05-08 | 13.75 | $6.89 | 12829 |
| 2024-05-07 | 14.41 | $6.87 | 11324 |
| 2024-05-06 | 14.98 | $6.62 | 6011 |
| 2024-05-03 | 15.00 | $6.59 | 13061 |
| 2024-05-02 | 15.02 | $6.63 | 1646 |
| 2024-05-01 | 14.91 | $6.68 | 5421 |
| 2024-04-30 | 14.83 | $7.00 | 217 |
| 2024-04-23 | 15.34 | $6.89 | 987 |
| 2024-04-22 | 15.88 | $6.91 | 153 |
| 2024-04-12 | 16.26 | $7.28 | 160 |
| 2024-04-11 | 16.86 | $7.24 | 7347 |
| 2024-04-10 | 17.49 | $7.04 | 748 |
| 2024-04-09 | 18.19 | $7.23 | 2425 |
| 2024-04-08 | 18.93 | $7.06 | 3617 |
| 2024-04-05 | 19.61 | $7.25 | 3601 |
| 2024-04-04 | 19.73 | $7.15 | 310 |
| 2024-04-03 | 19.94 | $7.15 | 2622 |
| 2024-04-01 | 20.16 | $7.20 | 2574 |
| 2024-03-26 | 20.21 | $7.20 | 41 |
| 2024-03-25 | 20.91 | $7.20 | 2103 |
| 2024-03-22 | 21.64 | $7.68 | 1244 |
| 2024-03-18 | 21.15 | $7.60 | 1419 |
| 2024-03-15 | 20.91 | $7.53 | 264 |
| 2024-03-12 | 20.78 | $7.33 | 452 |
| 2024-03-11 | 21.05 | $7.49 | 9 |
| 2024-03-06 | 21.06 | $7.42 | 3576 |
| 2024-03-04 | 21.08 | $7.42 | 1683 |
| 2024-03-01 | 21.10 | $7.42 | 824 |
| 2024-02-29 | 21.12 | $7.50 | — |
| 2024-02-28 | 21.93 | $7.50 | 1940 |
| 2024-02-27 | 22.79 | $7.54 | — |
| 2024-02-26 | 23.41 | $7.54 | 589 |
| 2024-02-23 | 24.07 | $7.54 | 100 |
| 2024-02-22 | 24.64 | $7.54 | 107 |
| 2024-02-21 | 25.25 | $7.66 | 267 |
| 2024-02-20 | 25.88 | $7.95 | — |
| 2024-02-16 | 25.20 | $7.95 | — |
| 2024-02-15 | 24.49 | $7.95 | — |
| 2024-02-14 | 23.74 | $7.95 | 800 |
| 2024-02-13 | 22.95 | $7.37 | 1163 |
| 2024-02-12 | 22.95 | $6.99 | 262 |
| 2024-02-09 | 23.73 | $7.13 | 2351 |
| 2024-02-08 | 24.14 | $7.24 | 572 |
| 2024-02-07 | 24.87 | $7.41 | 828 |
| 2024-02-06 | 25.07 | $7.44 | — |
| 2024-02-05 | 25.19 | $7.44 | 1596 |
| 2024-02-02 | 25.31 | $7.70 | 708 |
| 2024-02-01 | 24.40 | $7.70 | 854 |
| 2024-01-31 | 23.46 | $7.70 | 214 |
| 2024-01-30 | 22.34 | $7.58 | 717 |
| 2024-01-29 | 21.17 | $7.58 | 556 |
| 2024-01-26 | 20.11 | $7.64 | 832 |
| 2024-01-25 | 18.99 | $7.75 | 619 |
| 2024-01-24 | 17.55 | $7.76 | 1633 |
| 2024-01-23 | 16.02 | $7.69 | 3087 |
| 2024-01-22 | 14.49 | $7.25 | 2117 |
| 2024-01-19 | 12.88 | $7.10 | 3657 |
| 2024-01-18 | 11.25 | $7.34 | 5238 |
| 2024-01-17 | 9.94 | $7.03 | 1728 |
| 2024-01-16 | 8.85 | $6.72 | — |
| 2024-01-12 | 8.48 | $6.72 | 5488 |
| 2024-01-11 | 8.09 | $6.66 | — |
| 2024-01-10 | 8.44 | $6.66 | 1954 |
| 2024-01-09 | 8.81 | $6.75 | — |
| 2024-01-08 | 8.96 | $6.75 | 1443 |
| 2024-01-05 | 9.12 | $6.61 | 616 |
| 2024-01-04 | 9.54 | $6.51 | 1920 |
| 2024-01-03 | 9.91 | $6.37 | 2162 |
| 2024-01-02 | 10.28 | $6.45 | — |
| 2023-12-29 | 10.43 | $6.45 | 4184 |
| 2023-12-28 | 10.60 | $6.32 | 7638 |
| 2023-12-27 | 10.44 | $6.21 | 3482 |
| 2023-12-26 | 10.28 | $6.45 | 1968 |
| 2023-12-22 | 10.55 | $6.59 | 411 |
| 2023-12-21 | 11.09 | $6.69 | 1425 |
| 2023-12-20 | 11.46 | $6.76 | 2112 |
| 2023-12-19 | 12.06 | $6.85 | 7618 |
| 2023-12-18 | 12.27 | $6.76 | 6168 |
| 2023-12-15 | 12.59 | $6.90 | 30115 |
| 2023-12-14 | 12.99 | $6.24 | 1578 |
| 2023-12-13 | 12.70 | $6.35 | 2712 |
| 2023-12-12 | 12.40 | $6.15 | 853 |
| 2023-12-11 | 11.77 | $6.31 | 504 |
| 2023-12-08 | 11.37 | $6.01 | 2780 |
| 2023-12-07 | 10.96 | $6.39 | 500 |
| 2023-12-06 | 11.27 | $6.39 | 2555 |
| 2023-12-05 | 11.59 | $5.95 | 1557 |
| 2023-12-04 | 11.17 | $5.95 | 5324 |
| 2023-12-01 | 10.73 | $6.25 | 552 |
| 2023-11-30 | 10.94 | $5.91 | 387 |
| 2023-11-29 | 10.09 | $5.89 | 9583 |
| 2023-11-28 | 9.20 | $6.10 | 2507 |
| 2023-11-27 | 8.81 | $6.10 | 4686 |
| 2023-11-24 | 8.40 | $6.25 | 321 |
| 2023-11-22 | 8.34 | $6.15 | 3209 |
| 2023-11-21 | 8.28 | $6.22 | 300 |
| 2023-11-20 | 8.44 | $6.22 | 3711 |
| 2023-11-17 | 8.61 | $6.25 | — |
| 2023-11-16 | 8.86 | $6.25 | — |
| 2023-11-15 | 9.13 | $6.25 | — |
| 2023-11-14 | 9.41 | $6.25 | 3090 |
| 2023-11-13 | 9.70 | $6.39 | 407 |
| 2023-11-10 | 9.52 | $6.09 | — |
| 2023-11-09 | 10.01 | $6.09 | — |
| 2023-11-08 | 10.54 | $6.09 | 1533 |
| 2023-11-07 | 11.09 | $6.15 | 591 |
| 2023-11-06 | 11.44 | $6.20 | 7246 |
| 2023-11-03 | 11.68 | $6.10 | 245 |
| 2023-11-02 | 12.28 | $6.03 | 3113 |
| 2023-11-01 | 12.90 | $6.11 | 331 |
| 2023-10-31 | 12.93 | $6.42 | 3034 |
| 2023-10-30 | 13.16 | $6.23 | 16788 |
| 2023-10-27 | 13.46 | $6.50 | 11300 |
| 2023-10-26 | 13.95 | $6.50 | 1079 |
| 2023-10-25 | 14.47 | $6.55 | — |
| 2023-10-24 | 15.01 | $6.55 | 409 |
| 2023-10-23 | 15.59 | $6.71 | 8143 |
| 2023-10-20 | 16.19 | $6.94 | 5813 |
| 2023-10-19 | 15.97 | $6.55 | 400 |
| 2023-10-18 | 16.50 | $6.55 | 1935 |
| 2023-10-17 | 17.06 | $6.63 | 4354 |
| 2023-10-16 | 17.32 | $6.51 | 907 |
| 2023-10-13 | 17.60 | $6.52 | 2784 |
| 2023-10-12 | 18.34 | $6.55 | 3417 |
| 2023-10-11 | 19.19 | $6.63 | 241 |
| 2023-10-10 | 19.75 | $6.63 | 583 |
| 2023-10-09 | 20.35 | $6.87 | 210 |
| 2023-10-06 | 20.98 | $6.64 | 1947 |
| 2023-10-05 | 21.66 | $6.56 | 3127 |
| 2023-10-04 | 21.32 | $6.55 | 300 |
| 2023-10-03 | 20.87 | $6.55 | 8456 |
| 2023-10-02 | 20.40 | $6.80 | 307 |
| 2023-09-29 | 20.38 | $7.00 | 505 |
| 2023-09-28 | 20.74 | $7.02 | 3688 |
| 2023-09-27 | 21.12 | $7.00 | — |
| 2023-09-26 | 22.18 | $7.00 | 631 |
| 2023-09-25 | 23.31 | $6.78 | — |
| 2023-09-22 | 23.93 | $6.78 | — |
| 2023-09-21 | 24.58 | $6.78 | 5747 |
| 2023-09-20 | 25.27 | $6.50 | 100 |
| 2023-09-19 | 25.10 | $6.50 | 1192 |
| 2023-09-18 | 24.93 | $6.50 | 300 |
| 2023-09-15 | 24.57 | $6.50 | 8026 |
| 2023-09-14 | 24.19 | $7.00 | 520 |
| 2023-09-13 | 24.52 | $6.89 | 2727 |
| 2023-09-12 | 24.54 | $6.92 | 326 |
| 2023-09-11 | 24.66 | $7.20 | 300 |
| 2023-09-08 | 25.34 | $7.20 | 101 |
| 2023-09-07 | 26.06 | $6.89 | — |
| 2023-09-06 | 25.87 | $6.89 | 1065 |
| 2023-09-05 | 25.68 | $7.05 | — |
| 2023-09-01 | 25.77 | $7.05 | 585 |
| 2023-08-31 | 25.86 | $7.25 | 784 |
| 2023-08-30 | 26.37 | $7.18 | 247 |
| 2023-08-29 | 26.90 | $7.15 | 209 |
| 2023-08-28 | 27.17 | $7.12 | — |
| 2023-08-25 | 27.37 | $7.12 | 299 |
| 2023-08-24 | 27.57 | $7.05 | 235 |
| 2023-08-23 | 27.59 | $6.80 | 8344 |
| 2023-08-22 | 27.61 | $7.25 | — |
| 2023-08-21 | 28.44 | $7.25 | 590 |
| 2023-08-18 | 29.32 | $7.36 | 1521 |
| 2023-08-17 | 30.34 | $7.15 | 270 |
| 2023-08-16 | 30.86 | $7.16 | 278 |
| 2023-08-15 | 31.43 | $7.30 | 206 |
| 2023-08-14 | 32.28 | $7.35 | 234 |
| 2023-08-11 | 33.28 | $7.08 | 1979 |
| 2023-08-10 | 33.61 | $7.13 | 734 |
| 2023-08-09 | 34.03 | $7.01 | 2020 |
| 2023-08-08 | 34.08 | $7.18 | 2022 |
| 2023-08-07 | 34.38 | $7.36 | 3242 |
| 2023-08-04 | 34.77 | $7.25 | 1937 |
| 2023-08-03 | 34.86 | $7.26 | 723 |
| 2023-08-02 | 35.07 | $7.09 | 2812 |
| 2023-08-01 | 34.50 | $7.34 | 304 |
| 2023-07-31 | 34.33 | $7.09 | 4155 |
| 2023-07-28 | 33.72 | $7.33 | 2044 |
| 2023-07-27 | 33.12 | $7.34 | 221 |
| 2023-07-26 | 32.85 | $7.36 | 4837 |
| 2023-07-25 | 32.60 | $7.45 | 385 |
| 2023-07-24 | 32.48 | $7.55 | 764 |
| 2023-07-21 | 32.36 | $7.39 | 1358 |
| 2023-07-20 | 31.69 | $7.54 | 804 |
| 2023-07-19 | 31.15 | $7.36 | 3516 |
| 2023-07-18 | 30.08 | $7.36 | 600 |
| 2023-07-17 | 28.81 | $7.35 | 509 |
| 2023-07-14 | 27.63 | $7.34 | 385 |
| 2023-07-13 | 26.38 | $7.33 | 242 |
| 2023-07-12 | 25.01 | $7.36 | 442 |
| 2023-07-11 | 23.56 | $7.36 | 287 |
| 2023-07-10 | 22.07 | $7.36 | 170 |
| 2023-07-07 | 20.48 | $7.29 | 365 |
| 2023-07-06 | 18.80 | $7.00 | 14617 |
| 2023-07-05 | 17.04 | $7.78 | 710 |
| 2023-07-03 | 16.77 | $7.99 | 159 |
| 2023-06-30 | 16.96 | $7.99 | 361 |
| 2023-06-29 | 17.15 | $7.79 | 686 |
| 2023-06-28 | 17.24 | $7.78 | 274 |
| 2023-06-27 | 17.33 | $7.96 | 367 |
| 2023-06-26 | 17.81 | $7.93 | — |
| 2023-06-23 | 18.24 | $7.93 | 313 |
| 2023-06-22 | 18.70 | $7.97 | 216 |
| 2023-06-21 | 19.26 | $7.97 | 333 |
| 2023-06-20 | 19.84 | $8.00 | 458 |
| 2023-06-16 | 20.52 | $7.97 | 1637 |
| 2023-06-15 | 21.23 | $8.00 | 710 |
| 2023-06-14 | 22.24 | $8.00 | 939 |
| 2023-06-13 | 23.30 | $7.92 | 633 |
| 2023-06-12 | 24.42 | $7.90 | 694 |
| 2023-06-09 | 25.36 | $7.55 | — |
| 2023-06-08 | 25.65 | $7.55 | 348 |
| 2023-06-07 | 25.95 | $7.55 | 583 |
| 2023-06-06 | 26.26 | $7.80 | — |
| 2023-06-05 | 27.39 | $7.80 | 226 |
| 2023-06-02 | 28.57 | $7.82 | — |
| 2023-06-01 | 29.77 | $7.82 | 724 |
| 2023-05-31 | 31.04 | $8.22 | — |
| 2023-05-30 | 30.50 | $8.22 | 477 |
| 2023-05-26 | 29.93 | $8.00 | 1236 |
| 2023-05-25 | 29.63 | $7.62 | 291 |
| 2023-05-24 | 29.95 | $7.50 | — |
| 2023-05-23 | 30.53 | $7.50 | 7227 |
| 2023-05-22 | 31.14 | $7.11 | 1364 |
| 2023-05-19 | 32.32 | $7.13 | 168 |
| 2023-05-18 | 33.86 | $6.87 | — |
| 2023-05-17 | 35.07 | $6.87 | 7489 |
| 2023-05-16 | 36.35 | $6.50 | 1721 |
| 2023-05-15 | 36.06 | $6.60 | 648 |
| 2023-05-12 | 35.79 | $6.55 | 469 |
| 2023-05-11 | 35.57 | $6.63 | 818 |
| 2023-05-10 | 35.43 | $6.70 | 2761 |
| 2023-05-09 | 35.47 | $6.74 | 186 |
| 2023-05-08 | 35.60 | $6.99 | 2169 |
| 2023-05-05 | 35.74 | $6.64 | 5197 |
| 2023-05-04 | 34.41 | $6.64 | 7174 |
| 2023-05-03 | 33.01 | $6.65 | 6840 |
| 2023-05-02 | 31.72 | $6.74 | 2198 |
| 2023-05-01 | 30.49 | $6.90 | 10786 |
| 2023-04-28 | 29.44 | $7.10 | 8245 |
| 2023-04-27 | 28.33 | $7.00 | 225 |
| 2023-04-26 | 27.43 | $7.10 | 4315 |
| 2023-04-25 | 26.48 | $7.07 | 13307 |
| 2023-04-24 | 25.48 | $7.18 | 2319 |
| 2023-04-21 | 24.73 | $7.18 | 7074 |
| 2023-04-20 | 23.95 | $7.27 | 1082 |
| 2023-04-19 | 23.30 | $7.55 | — |
| 2023-04-18 | 23.23 | $7.55 | 867 |
| 2023-04-17 | 23.15 | $7.64 | 9911 |
| 2023-04-14 | 22.99 | $7.60 | 433 |
| 2023-04-13 | 22.93 | $7.65 | 220 |
| 2023-04-12 | 22.99 | $7.60 | — |
| 2023-04-11 | 22.86 | $7.60 | 120 |
| 2023-04-10 | 22.74 | $7.79 | 2007 |
| 2023-04-06 | 22.60 | $7.80 | 4278 |
| 2023-04-05 | 22.98 | $7.80 | — |
| 2023-04-04 | 23.16 | $7.80 | — |
| 2023-04-03 | 23.34 | $7.80 | 4787 |
| 2023-03-31 | 23.54 | $7.77 | 1306 |
| 2023-03-30 | 23.76 | $7.90 | 2230 |
| 2023-03-29 | 24.25 | $8.04 | 870 |
| 2023-03-28 | 24.98 | $8.03 | 2737 |
| 2023-03-27 | 25.70 | $7.90 | — |
| 2023-03-24 | 26.12 | $7.90 | 2250 |
| 2023-03-23 | 26.56 | $8.25 | 6798 |
| 2023-03-22 | 27.30 | $7.99 | 2387 |
| 2023-03-21 | 26.74 | $8.14 | 6792 |
| 2023-03-20 | 26.25 | $7.90 | 3043 |
| 2023-03-17 | 25.29 | $8.08 | 4609 |
| 2023-03-16 | 24.34 | $7.97 | 3587 |
| 2023-03-15 | 23.03 | $7.52 | 5391 |
| 2023-03-14 | 21.12 | $7.66 | 6947 |
| 2023-03-13 | 19.40 | $7.75 | 2192 |
| 2023-03-10 | 17.69 | $8.53 | 6561 |
| 2023-03-09 | 17.32 | $8.69 | 6719 |
| 2023-03-08 | 17.59 | $8.84 | 2235 |
| 2023-03-07 | 18.06 | $8.74 | 845 |
| 2023-03-06 | 18.12 | $8.82 | 5211 |
| 2023-03-03 | 18.22 | $8.74 | 10782 |
| 2023-03-02 | 18.32 | $9.00 | 608 |
| 2023-03-01 | 19.21 | $9.00 | 7385 |
| 2023-02-28 | 20.00 | $8.95 | 2378 |
| 2023-02-27 | 20.83 | $9.04 | 187 |
| 2023-02-24 | 21.26 | $9.04 | 9156 |
| 2023-02-23 | 21.72 | $9.08 | 5841 |
| 2023-02-22 | 22.21 | $9.09 | 3625 |
| 2023-02-21 | 22.72 | $9.00 | 5626 |
| 2023-02-17 | 23.47 | $8.85 | 9197 |
| 2023-02-16 | 24.31 | $9.00 | 2092 |
| 2023-02-15 | 24.79 | $8.98 | 5195 |
| 2023-02-14 | 25.18 | $9.04 | 441 |
| 2023-02-13 | 25.37 | $9.05 | 417 |
| 2023-02-10 | 25.50 | $9.05 | 1630 |
| 2023-02-09 | 25.64 | $9.09 | 801 |
| 2023-02-08 | 25.80 | $9.09 | 1159 |
| 2023-02-07 | 25.83 | $9.03 | 2808 |
| 2023-02-06 | 25.86 | $9.11 | 15244 |
| 2023-02-03 | 25.75 | $8.91 | 2100 |
| 2023-02-02 | 25.82 | $9.00 | 5049 |
| 2023-02-01 | 25.58 | $9.02 | 10775 |
| 2023-01-31 | 25.33 | $8.98 | 4744 |
| 2023-01-30 | 25.07 | $8.88 | 2687 |
| 2023-01-27 | 25.00 | $9.03 | 742 |
| 2023-01-26 | 24.46 | $9.03 | 710 |
| 2023-01-25 | 23.88 | $9.03 | 729 |
| 2023-01-24 | 23.28 | $8.97 | 1024 |
| 2023-01-23 | 22.88 | $8.96 | 15744 |
| 2023-01-20 | 22.45 | $8.86 | 3701 |
| 2023-01-19 | 22.38 | $8.83 | 32013 |
| 2023-01-18 | 22.39 | $8.36 | 17 |
| 2023-01-17 | 23.37 | $8.36 | 1313 |
| 2023-01-13 | 24.41 | $8.39 | 280 |
| 2023-01-12 | 25.49 | $8.22 | 9 |
| 2023-01-11 | 26.64 | $8.22 | 122 |
| 2023-01-10 | 27.85 | $8.22 | 2032 |
| 2023-01-09 | 29.12 | $7.90 | 248 |
| 2023-01-06 | 29.34 | $8.33 | 5 |
| 2023-01-05 | 30.51 | $8.33 | 7135 |
| 2023-01-04 | 31.74 | $8.39 | 4565 |
| 2023-01-03 | 33.04 | $8.09 | 1734 |
| 2022-12-30 | 33.46 | $8.09 | 18893 |
| 2022-12-29 | 33.91 | $7.51 | 9604 |
| 2022-12-28 | 32.00 | $7.50 | 30924 |
| 2022-12-27 | 29.65 | $7.40 | 60555 |
| 2022-12-23 | 27.20 | $7.85 | 28730 |
| 2022-12-22 | 25.28 | $7.93 | 17655 |
| 2022-12-21 | 23.34 | $8.06 | 9688 |
| 2022-12-20 | 21.59 | $8.12 | 1921 |
| 2022-12-19 | 19.93 | $8.21 | 6799 |
| 2022-12-16 | 18.43 | $8.31 | 9935 |
| 2022-12-15 | 16.86 | $8.40 | 6595 |
| 2022-12-14 | 15.71 | $8.45 | 472 |
| 2022-12-13 | 14.81 | $8.44 | 766 |
| 2022-12-12 | 13.87 | $8.48 | 11756 |
| 2022-12-09 | 12.88 | $8.58 | 566 |
| 2022-12-08 | 12.90 | $8.56 | 1330 |
| 2022-12-07 | 12.92 | $8.55 | 573 |
| 2022-12-06 | 12.51 | $8.55 | 12493 |
| 2022-12-05 | 12.11 | $8.60 | 3156 |
| 2022-12-02 | 11.95 | $8.63 | 1910 |
| 2022-12-01 | 11.87 | $8.62 | 5643 |
| 2022-11-30 | 11.79 | $8.64 | 4 |
| 2022-11-29 | 11.91 | $8.64 | 4185 |
| 2022-11-28 | 12.04 | $8.70 | 3992 |
| 2022-11-25 | 12.61 | $8.74 | 6232 |
| 2022-11-23 | 13.03 | $8.76 | 5586 |
| 2022-11-22 | 13.66 | $8.74 | 6014 |
| 2022-11-21 | 14.33 | $8.80 | 3029 |
| 2022-11-18 | 15.04 | $8.79 | 7190 |
| 2022-11-17 | 15.36 | $8.79 | 9092 |
| 2022-11-16 | 15.94 | $8.84 | 17700 |
| 2022-11-15 | 16.56 | $8.69 | 5969 |
| 2022-11-14 | 16.75 | $8.75 | 11682 |
| 2022-11-11 | 17.20 | $8.80 | 16305 |
| 2022-11-10 | 17.35 | $8.61 | 5209 |
| 2022-11-09 | 17.51 | $8.58 | 15448 |
| 2022-11-08 | 17.41 | $8.81 | 2291 |
| 2022-11-07 | 18.09 | $8.87 | 113 |
| 2022-11-04 | 18.28 | $8.87 | 41 |
| 2022-11-03 | 18.48 | $8.87 | 3338 |
| 2022-11-02 | 18.69 | $8.93 | 2953 |
| 2022-11-01 | 18.91 | $8.87 | 9870 |
| 2022-10-31 | 19.51 | $8.83 | 247 |
| 2022-10-28 | 19.57 | $8.87 | 145 |
| 2022-10-27 | 19.33 | $8.87 | 451 |
| 2022-10-26 | 19.07 | $8.92 | 2682 |
| 2022-10-25 | 18.40 | $8.93 | 1540 |
| 2022-10-24 | 17.70 | $8.84 | 394 |
| 2022-10-21 | 17.35 | $8.79 | 392 |
| 2022-10-20 | 17.22 | $8.79 | 2434 |
| 2022-10-19 | 17.09 | $8.79 | 6352 |
| 2022-10-18 | 16.95 | $8.80 | 4270 |
| 2022-10-17 | 17.24 | $8.80 | 6921 |
| 2022-10-14 | 17.49 | $8.79 | 7274 |
| 2022-10-13 | 17.74 | $8.79 | 2848 |
| 2022-10-12 | 18.53 | $8.74 | 813 |
| 2022-10-11 | 18.98 | $8.75 | 1911 |
| 2022-10-10 | 19.44 | $8.62 | 268 |
| 2022-10-07 | 18.99 | $8.62 | 2250 |
| 2022-10-06 | 18.52 | $8.76 | 8976 |
| 2022-10-05 | 18.73 | $8.80 | 8244 |
| 2022-10-04 | 19.20 | $8.80 | 1652 |
| 2022-10-03 | 19.69 | $8.76 | 49 |
| 2022-09-30 | 19.31 | $8.76 | 3477 |
| 2022-09-29 | 18.92 | $8.76 | 1713 |
| 2022-09-28 | 18.30 | $8.77 | 710 |
| 2022-09-27 | 17.65 | $8.80 | 26559 |
| 2022-09-26 | 17.19 | $8.94 | 2154 |
| 2022-09-23 | 16.90 | $8.92 | 2 |
| 2022-09-22 | 17.02 | $8.92 | 567 |
| 2022-09-21 | 17.15 | $8.95 | 1852 |
| 2022-09-20 | 17.45 | $8.98 | 585 |
| 2022-09-19 | 17.87 | $9.00 | 1170 |
| 2022-09-16 | 18.49 | $8.99 | 6511 |
| 2022-09-15 | 19.13 | $8.95 | 81 |
| 2022-09-14 | 19.44 | $8.95 | 2162 |
| 2022-09-13 | 19.75 | $8.98 | 5165 |
| 2022-09-12 | 20.23 | $9.00 | 322 |
| 2022-09-09 | 20.30 | $9.09 | 3125 |
| 2022-09-08 | 20.37 | $9.06 | 1035 |
| 2022-09-07 | 20.81 | $9.04 | 545 |
| 2022-09-06 | 21.26 | $8.98 | 150 |
| 2022-09-02 | 21.19 | $9.07 | 2792 |
| 2022-09-01 | 21.45 | $9.00 | 5742 |
| 2022-08-31 | 21.37 | $9.00 | 2374 |
| 2022-08-30 | 21.46 | $9.06 | 15 |
| 2022-08-29 | 21.82 | $9.06 | 3952 |
| 2022-08-26 | 22.20 | $9.03 | 1787 |
| 2022-08-25 | 22.95 | $9.01 | 115 |
| 2022-08-24 | 23.48 | $9.01 | 2246 |
| 2022-08-23 | 24.03 | $9.08 | 7178 |
| 2022-08-22 | 24.86 | $9.15 | 7421 |
| 2022-08-19 | 25.73 | $8.94 | 74 |
| 2022-08-18 | 25.34 | $8.94 | 112 |
| 2022-08-17 | 24.93 | $8.94 | 1064 |
| 2022-08-16 | 24.49 | $8.94 | 9456 |
| 2022-08-15 | 24.04 | $8.98 | 7665 |
| 2022-08-12 | 23.94 | $9.04 | 707 |
| 2022-08-11 | 24.07 | $8.98 | 7642 |
| 2022-08-10 | 24.02 | $9.03 | 1899 |
| 2022-08-09 | 24.16 | $9.01 | 3221 |
| 2022-08-08 | 24.25 | $9.18 | 2967 |
| 2022-08-05 | 24.34 | $9.09 | 1075 |
| 2022-08-04 | 23.91 | $9.04 | 16705 |
| 2022-08-03 | 23.46 | $9.10 | 2519 |
| 2022-08-02 | 23.19 | $9.18 | 141 |
| 2022-08-01 | 23.35 | $9.18 | 117 |
| 2022-07-29 | 23.52 | $9.13 | 22690 |
| 2022-07-28 | 23.67 | $9.13 | 10729 |
| 2022-07-27 | 23.91 | $9.00 | 4776 |
| 2022-07-26 | 23.60 | $9.07 | 4691 |
| 2022-07-25 | 23.50 | $9.10 | 12946 |
| 2022-07-22 | 23.48 | $9.11 | 843 |
| 2022-07-21 | 23.41 | $9.09 | 2707 |
| 2022-07-20 | 23.08 | $9.14 | 229 |
| 2022-07-19 | 22.88 | $9.14 | 166 |
| 2022-07-18 | 22.66 | $9.14 | 4033 |
| 2022-07-15 | 22.43 | $9.10 | 2507 |
| 2022-07-14 | 21.73 | $9.15 | 38 |
| 2022-07-13 | 21.17 | $9.15 | 27 |
| 2022-07-12 | 20.59 | $9.15 | 2496 |
| 2022-07-11 | 19.98 | $9.18 | 311 |
| 2022-07-08 | 19.72 | $9.12 | 4513 |
| 2022-07-07 | 19.45 | $9.15 | 54 |
| 2022-07-06 | 18.93 | $9.15 | 1290 |
| 2022-07-05 | 18.38 | $9.20 | 2124 |
| 2022-07-01 | 17.97 | $9.21 | 252 |
| 2022-06-30 | 17.59 | $9.21 | 15943 |
| 2022-06-29 | 17.19 | $9.21 | 1491 |
| 2022-06-28 | 17.19 | $9.20 | 4403 |
| 2022-06-27 | 17.18 | $9.45 | 82 |
| 2022-06-24 | 17.81 | $9.45 | 2204 |
| 2022-06-23 | 18.47 | $9.23 | 321 |
| 2022-06-22 | 18.44 | $9.30 | 8149 |
| 2022-06-21 | 18.48 | $9.44 | 545 |
| 2022-06-17 | 18.99 | $9.47 | 840 |
| 2022-06-16 | 19.54 | $9.23 | 3978 |
| 2022-06-15 | 19.63 | $9.30 | 211 |
| 2022-06-14 | 20.00 | $9.30 | 482 |
| 2022-06-13 | 20.38 | $9.36 | 1780 |
| 2022-06-10 | 20.69 | $9.37 | 2442 |
| 2022-06-09 | 21.10 | $9.46 | 283 |
| 2022-06-08 | 21.90 | $9.46 | 266 |
| 2022-06-07 | 22.74 | $9.39 | 725 |
| 2022-06-06 | 23.63 | $9.29 | 2037 |
| 2022-06-03 | 23.95 | $9.40 | 1061 |
| 2022-06-02 | 24.54 | $9.34 | 15514 |
| 2022-06-01 | 24.91 | $9.40 | 3765 |
| 2022-05-31 | 25.49 | $9.43 | 999 |
| 2022-05-27 | 26.13 | $9.46 | 4330 |
| 2022-05-26 | 26.80 | $9.40 | 2013 |
| 2022-05-25 | 27.30 | $9.28 | 5817 |
| 2022-05-24 | 27.41 | $9.10 | 5185 |
| 2022-05-23 | 27.31 | $9.24 | 3777 |
| 2022-05-20 | 27.34 | $9.26 | 4162 |
| 2022-05-19 | 27.47 | $9.35 | 4296 |
| 2022-05-18 | 27.87 | $9.52 | 3613 |
| 2022-05-17 | 28.59 | $9.58 | 12132 |
| 2022-05-16 | 29.28 | $9.44 | 5628 |
| 2022-05-13 | 29.42 | $9.45 | 3808 |
| 2022-05-12 | 29.82 | $9.48 | 23966 |
| 2022-05-11 | 30.22 | $9.39 | 27822 |
| 2022-05-10 | 31.06 | $9.03 | 9153 |
| 2022-05-09 | 31.44 | $9.37 | 24608 |
| 2022-05-06 | 32.68 | $9.62 | 12501 |
| 2022-05-05 | 33.87 | $9.74 | 14850 |
| 2022-05-04 | 35.09 | $9.60 | 9072 |
| 2022-05-03 | 36.86 | $9.55 | 13752 |
| 2022-05-02 | 38.75 | $9.56 | 17519 |
| 2022-04-29 | 40.72 | $9.52 | 2812 |
| 2022-04-28 | 42.23 | $9.53 | 5966 |
| 2022-04-27 | 43.83 | $9.56 | 12770 |
| 2022-04-26 | 45.43 | $9.57 | 11504 |
| 2022-04-25 | 46.98 | $9.55 | 16231 |
| 2022-04-22 | 48.62 | $9.73 | 4529 |
| 2022-04-21 | 49.75 | $9.86 | 361 |
| 2022-04-20 | 50.48 | $9.86 | 1660 |
| 2022-04-19 | 51.24 | $9.80 | 17321 |
| 2022-04-18 | 52.09 | $9.80 | 3869 |
| 2022-04-14 | 52.97 | $9.84 | 4986 |
| 2022-04-13 | 53.79 | $9.86 | 18264 |
| 2022-04-12 | 54.66 | $9.94 | 15522 |
| 2022-04-11 | 55.36 | $9.94 | 6578 |
| 2022-04-08 | 56.14 | $10.00 | 937 |
| 2022-04-07 | 56.56 | $10.00 | 459 |
| 2022-04-06 | 57.01 | $10.00 | 1030 |
| 2022-04-05 | 57.49 | $9.96 | 6300 |
| 2022-04-04 | 57.98 | $10.01 | 1491 |
| 2022-04-01 | 58.26 | $10.01 | 2966 |
| 2022-03-31 | 58.56 | $10.07 | 6566 |
| 2022-03-30 | 58.81 | $10.14 | 1629 |
| 2022-03-29 | 58.85 | $10.11 | 29225 |
| 2022-03-28 | 58.90 | $9.93 | 10232 |
| 2022-03-25 | 59.07 | $9.94 | 6939 |
| 2022-03-24 | 59.26 | $9.99 | 9178 |
| 2022-03-23 | 59.34 | $9.93 | 10578 |
| 2022-03-22 | 59.54 | $9.95 | 10369 |
| 2022-03-21 | 59.79 | $9.95 | 37449 |
| 2022-03-18 | 60.06 | $9.85 | 138424 |
| 2022-03-17 | 60.34 | $10.35 | 13675 |
| 2022-03-16 | 59.60 | $10.34 | 16200 |
| 2022-03-15 | 58.78 | $10.46 | 4066 |
| 2022-03-14 | 57.66 | $10.50 | 13021 |
| 2022-03-11 | 56.41 | $10.64 | 8037 |
| 2022-03-10 | 54.79 | $10.63 | 15304 |
| 2022-03-09 | 53.09 | $10.69 | 15092 |
| 2022-03-08 | 51.28 | $10.65 | 12400 |
| 2022-03-07 | 49.37 | $10.61 | 35745 |
| 2022-03-04 | 47.38 | $10.65 | 16177 |
| 2022-03-03 | 45.28 | $10.65 | 6613 |
| 2022-03-02 | 43.02 | $10.63 | 3127 |
| 2022-03-01 | 40.64 | $10.65 | 11349 |
| 2022-02-28 | 38.14 | $10.62 | 9488 |
| 2022-02-25 | 35.51 | $10.63 | 10285 |
| 2022-02-24 | 32.74 | $10.64 | 8234 |
| 2022-02-23 | 29.82 | $10.56 | 1482 |
| 2022-02-22 | 26.75 | $10.64 | 6008 |
| 2022-02-18 | 23.52 | $10.64 | 16536 |
| 2022-02-17 | 20.13 | $10.57 | 13129 |
| 2022-02-16 | 16.55 | $10.55 | 8817 |
| 2022-02-15 | 12.79 | $10.60 | 51873 |
| 2022-02-14 | 8.82 | $10.40 | 7622 |
| 2022-02-11 | 4.63 | $10.63 | 7379 |
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