Is Catcha Investment Corp (CHAA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Catcha Investment Corp (CHAA) research center and poll results.
NYSE : CHAA
Catcha Investment Corp — Technical Indicators
$8.9 USD
$0.6 (7.23%)
- Volume
- 16.22K
- Average Volume
- 13.87K
- Market Capitalization
- $77.57M
- P/E Ratio
- -18.94
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.70
- Year Low
- $5.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.27
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.44
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.44
Average
10.27
Maximum
11.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 9.44 | $8.90 | 16215 |
| 2024-07-08 | 9.57 | $8.30 | 10047 |
| 2024-07-05 | 9.74 | $9.06 | 7232 |
| 2024-07-03 | 9.88 | $8.73 | 6235 |
| 2024-07-02 | 10.02 | $9.68 | 53111 |
| 2024-07-01 | 10.12 | $6.35 | 7006 |
| 2024-06-28 | 10.38 | $5.75 | 36516 |
| 2024-06-27 | 10.68 | $6.26 | 21784 |
| 2024-06-26 | 10.95 | $7.27 | 8932 |
| 2024-06-25 | 11.17 | $7.43 | 27647 |
| 2024-06-24 | 11.38 | $8.51 | 8164 |
| 2024-06-21 | 11.53 | $9.81 | 22777 |
| 2024-06-20 | 11.62 | $11.49 | 20551 |
| 2024-06-18 | 11.62 | $11.31 | 24812 |
| 2024-06-17 | 11.61 | $11.20 | 24156 |
| 2024-06-14 | 11.62 | $11.77 | 8988 |
| 2024-06-13 | 11.61 | $11.99 | 9736 |
| 2024-06-12 | 11.62 | $11.73 | 18402 |
| 2024-06-11 | 11.61 | $11.72 | 6856 |
| 2024-06-10 | 11.60 | $11.61 | 9861 |
| 2024-06-06 | 11.58 | $11.52 | 116544 |
| 2024-06-05 | 11.57 | $11.70 | 200 |
| 2024-06-03 | 11.46 | $11.75 | 1024 |
| 2024-05-31 | 11.42 | $11.55 | 1426 |
| 2024-05-30 | 11.41 | $11.65 | 6124 |
| 2024-05-29 | 11.39 | $11.53 | 3940 |
| 2024-05-28 | 11.38 | $11.84 | 760 |
| 2024-05-24 | 11.36 | $11.68 | 501 |
| 2024-05-23 | 11.34 | $11.68 | 1141 |
| 2024-05-22 | 11.32 | $11.51 | 3289 |
| 2024-05-21 | 11.31 | $11.54 | 7097 |
| 2024-05-20 | 11.29 | $11.63 | 5706 |
| 2024-05-16 | 11.27 | $11.40 | 4288 |
| 2024-05-15 | 11.27 | $11.28 | 898 |
| 2024-05-14 | 11.27 | $11.40 | 132712 |
| 2024-05-13 | 11.27 | $11.55 | 15318 |
| 2024-05-10 | 11.25 | $12.14 | 12037 |
| 2024-05-09 | 11.20 | $11.60 | 8064 |
| 2024-05-08 | 11.19 | $11.40 | 10111 |
| 2024-05-07 | 11.19 | $11.31 | 911 |
| 2024-05-06 | 11.19 | $11.22 | 9599 |
| 2024-05-03 | 11.19 | $9.63 | 15006 |
| 2024-05-02 | 11.28 | $10.80 | 1141 |
| 2024-05-01 | 11.31 | $11.31 | 6973 |
| 2024-04-29 | 11.31 | $11.35 | 994 |
| 2024-04-26 | 11.30 | $11.29 | 10129 |
| 2024-04-25 | 11.30 | $11.40 | 6320 |
| 2024-04-24 | 11.30 | $11.29 | 18876 |
| 2024-04-23 | 11.31 | $11.33 | 12936 |
| 2024-04-22 | 11.30 | $11.27 | 15957 |
| 2024-04-19 | 11.30 | $11.24 | 8767 |
| 2024-04-18 | 11.27 | $11.28 | 498 |
| 2024-04-17 | 11.25 | $11.30 | 2332 |
| 2024-04-16 | 11.18 | $11.32 | 6357 |
| 2024-04-15 | 11.17 | $11.27 | 6474 |
| 2024-04-12 | 11.16 | $11.19 | 3324 |
| 2024-04-11 | 11.17 | $11.21 | 2764 |
| 2024-04-10 | 11.17 | $11.40 | 5759 |
| 2024-04-09 | 11.17 | $11.36 | 10479 |
| 2024-04-08 | 11.17 | $11.36 | 5745 |
| 2024-04-05 | 11.16 | $11.27 | 10263 |
| 2024-04-04 | 11.15 | $11.35 | 6942 |
| 2024-04-03 | 11.04 | $11.31 | 21433 |
| 2024-04-02 | 11.03 | $11.33 | 19270 |
| 2024-04-01 | 11.04 | $11.26 | 17670 |
| 2024-03-28 | 11.04 | $11.29 | 10073 |
| 2024-03-27 | 11.05 | $11.41 | 12339 |
| 2024-03-26 | 11.04 | $11.35 | 10186 |
| 2024-03-25 | 11.04 | $11.27 | 3125 |
| 2024-03-22 | 11.04 | $11.18 | 10674 |
| 2024-03-21 | 11.04 | $10.69 | 5338 |
| 2024-03-20 | 11.07 | $10.94 | 6971 |
| 2024-03-19 | 11.09 | $9.80 | 8362 |
| 2024-03-18 | 11.16 | $11.10 | 9839 |
| 2024-03-15 | 11.16 | $11.19 | 4899 |
| 2024-03-14 | 11.17 | $11.32 | 710 |
| 2024-03-13 | 11.16 | $11.30 | 460 |
| 2024-03-12 | 11.16 | $11.36 | 2835 |
| 2024-03-06 | 11.15 | $11.26 | 560 |
| 2024-03-05 | 11.15 | $11.18 | 3290 |
| 2024-03-04 | 11.15 | $11.12 | 10828 |
| 2024-03-01 | 11.16 | $9.07 | 8616 |
| 2024-02-29 | 11.27 | $11.25 | 5006 |
| 2024-02-27 | 11.27 | $11.40 | 13993 |
| 2024-02-26 | 11.26 | $11.40 | 7003 |
| 2024-02-23 | 11.25 | $11.44 | 15000 |
| 2024-02-22 | 11.24 | $11.26 | — |
| 2024-02-21 | 11.23 | $11.26 | 5288 |
| 2024-02-20 | 11.23 | $11.24 | 19404 |
| 2024-02-16 | 11.23 | $11.25 | — |
| 2024-02-15 | 11.23 | $11.25 | — |
| 2024-02-14 | 11.22 | $11.25 | 28900 |
| 2024-02-13 | 11.22 | $11.25 | 106 |
| 2024-02-12 | 11.22 | $11.24 | — |
| 2024-02-09 | 11.21 | $11.24 | 61006 |
| 2024-02-08 | 11.21 | $11.24 | — |
| 2024-02-07 | 11.20 | $11.24 | — |
| 2024-02-06 | 11.20 | $11.24 | 90793 |
| 2024-02-05 | 11.20 | $11.23 | 39473 |
| 2024-02-02 | 11.19 | $11.22 | 21802 |
| 2024-02-01 | 11.19 | $11.24 | 76481 |
| 2024-01-31 | 11.19 | $11.22 | 25101 |
| 2024-01-30 | 11.18 | $11.22 | 39902 |
| 2024-01-29 | 11.18 | $11.21 | 180002 |
| 2024-01-26 | 11.17 | $11.21 | 100 |
| 2024-01-25 | 11.17 | $11.21 | 40147 |
| 2024-01-24 | 11.17 | $11.20 | — |
| 2024-01-23 | 11.16 | $11.20 | 5542 |
| 2024-01-22 | 11.16 | $11.20 | 519 |
| 2024-01-19 | 11.15 | $11.19 | 198 |
| 2024-01-18 | 11.15 | $11.19 | 30001 |
| 2024-01-17 | 11.15 | $11.19 | — |
| 2024-01-16 | 11.14 | $11.19 | 20010 |
| 2024-01-12 | 11.14 | $11.16 | 7611 |
| 2024-01-11 | 11.14 | $11.16 | — |
| 2024-01-10 | 11.14 | $11.16 | — |
| 2024-01-09 | 11.13 | $11.16 | — |
| 2024-01-08 | 11.13 | $11.16 | — |
| 2024-01-05 | 11.12 | $11.16 | — |
| 2024-01-04 | 11.12 | $11.16 | — |
| 2024-01-03 | 11.12 | $11.16 | 56228 |
| 2024-01-02 | 11.11 | $11.14 | 57955 |
| 2023-12-29 | 11.11 | $11.13 | — |
| 2023-12-28 | 11.11 | $11.13 | — |
| 2023-12-27 | 11.11 | $11.13 | — |
| 2023-12-26 | 11.11 | $11.13 | 616 |
| 2023-12-22 | 11.11 | $11.12 | 302 |
| 2023-12-21 | 11.10 | $11.12 | 300 |
| 2023-12-20 | 11.10 | $11.12 | — |
| 2023-12-19 | 11.09 | $11.12 | — |
| 2023-12-18 | 11.09 | $11.12 | — |
| 2023-12-15 | 11.08 | $11.12 | 616 |
| 2023-12-14 | 11.07 | $11.12 | 7261 |
| 2023-12-13 | 11.06 | $11.12 | 421 |
| 2023-12-12 | 11.06 | $11.12 | 275635 |
| 2023-12-11 | 11.05 | $11.09 | — |
| 2023-12-08 | 11.04 | $11.09 | 28155 |
| 2023-12-07 | 11.04 | $11.09 | 408 |
| 2023-12-06 | 11.03 | $11.08 | 809 |
| 2023-12-05 | 11.02 | $11.08 | — |
| 2023-12-04 | 11.02 | $11.08 | 3885 |
| 2023-12-01 | 11.01 | $11.12 | 3147 |
| 2023-11-30 | 11.01 | $11.12 | 1286 |
| 2023-11-29 | 11.00 | $11.13 | 750 |
| 2023-11-28 | 10.99 | $11.11 | 14232 |
| 2023-11-27 | 10.98 | $11.04 | — |
| 2023-11-24 | 10.98 | $11.04 | — |
| 2023-11-22 | 10.97 | $11.04 | 502 |
| 2023-11-21 | 10.97 | $11.02 | 78025 |
| 2023-11-20 | 10.96 | $10.97 | 2062 |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | — |
| 2023-11-14 | 10.96 | $10.97 | — |
| 2023-11-13 | 10.96 | $10.97 | — |
| 2023-11-10 | 10.96 | $10.97 | — |
| 2023-11-09 | 10.96 | $10.97 | — |
| 2023-11-08 | 10.96 | $10.97 | — |
| 2023-11-07 | 10.96 | $10.97 | — |
| 2023-11-06 | 10.96 | $10.97 | — |
| 2023-11-03 | 10.96 | $10.97 | — |
| 2023-11-02 | 10.96 | $10.97 | 46074 |
| 2023-11-01 | 10.96 | $10.95 | — |
| 2023-10-31 | 10.96 | $10.95 | — |
| 2023-10-30 | 10.97 | $10.95 | — |
| 2023-10-27 | 10.97 | $10.95 | — |
| 2023-10-26 | 10.97 | $10.95 | 807 |
| 2023-10-25 | 10.97 | $10.95 | — |
| 2023-10-24 | 10.97 | $10.95 | — |
| 2023-10-23 | 10.97 | $10.95 | — |
| 2023-10-20 | 10.97 | $10.95 | — |
| 2023-10-19 | 10.97 | $10.95 | — |
| 2023-10-18 | 10.97 | $10.95 | — |
| 2023-10-17 | 10.97 | $10.95 | — |
| 2023-10-16 | 10.96 | $10.95 | — |
| 2023-10-13 | 10.96 | $10.95 | — |
| 2023-10-12 | 10.95 | $10.95 | 1324 |
| 2023-10-11 | 10.95 | $10.98 | — |
| 2023-10-10 | 10.94 | $10.98 | — |
| 2023-10-09 | 10.93 | $10.98 | — |
| 2023-10-06 | 10.93 | $10.98 | 533 |
| 2023-10-05 | 10.92 | $11.01 | 1052 |
| 2023-10-04 | 10.91 | $11.00 | 16970 |
| 2023-10-03 | 10.90 | $11.02 | 13036 |
| 2023-10-02 | 10.88 | $11.00 | — |
| 2023-09-29 | 10.87 | $11.00 | 122 |
| 2023-09-28 | 10.86 | $10.94 | 742 |
| 2023-09-27 | 10.85 | $10.95 | 1122 |
| 2023-09-26 | 10.83 | $11.00 | 655 |
| 2023-09-25 | 10.82 | $10.94 | 20787 |
| 2023-09-22 | 10.81 | $10.99 | 419361 |
| 2023-09-21 | 10.80 | $10.95 | 85420 |
| 2023-09-20 | 10.79 | $10.85 | 130 |
| 2023-09-19 | 10.78 | $10.86 | — |
| 2023-09-18 | 10.77 | $10.86 | 4986 |
| 2023-09-15 | 10.76 | $10.83 | — |
| 2023-09-14 | 10.75 | $10.83 | — |
| 2023-09-13 | 10.74 | $10.83 | — |
| 2023-09-12 | 10.73 | $10.83 | — |
| 2023-09-11 | 10.72 | $10.83 | 29315 |
| 2023-09-08 | 10.71 | $10.91 | 28592 |
| 2023-09-07 | 10.70 | $10.74 | — |
| 2023-09-06 | 10.69 | $10.74 | — |
| 2023-09-05 | 10.68 | $10.74 | — |
| 2023-09-01 | 10.68 | $10.74 | — |
| 2023-08-31 | 10.67 | $10.74 | — |
| 2023-08-30 | 10.66 | $10.74 | — |
| 2023-08-29 | 10.65 | $10.74 | — |
| 2023-08-28 | 10.64 | $10.74 | — |
| 2023-08-25 | 10.63 | $10.74 | — |
| 2023-08-24 | 10.62 | $10.74 | — |
| 2023-08-23 | 10.62 | $10.74 | 5791 |
| 2023-08-22 | 10.61 | $10.73 | 505 |
| 2023-08-21 | 10.60 | $10.64 | — |
| 2023-08-18 | 10.59 | $10.64 | — |
| 2023-08-17 | 10.59 | $10.64 | — |
| 2023-08-16 | 10.58 | $10.64 | — |
| 2023-08-15 | 10.58 | $10.64 | 1072 |
| 2023-08-14 | 10.57 | $10.64 | 2408 |
| 2023-08-11 | 10.57 | $10.64 | — |
| 2023-08-10 | 10.56 | $10.64 | 35116 |
| 2023-08-09 | 10.55 | $10.57 | — |
| 2023-08-08 | 10.55 | $10.57 | 286 |
| 2023-08-07 | 10.55 | $10.62 | — |
| 2023-08-04 | 10.55 | $10.62 | 200 |
| 2023-08-03 | 10.54 | $10.53 | 400 |
| 2023-08-02 | 10.54 | $10.53 | — |
| 2023-08-01 | 10.54 | $10.53 | 500 |
| 2023-07-31 | 10.54 | $10.60 | — |
| 2023-07-28 | 10.53 | $10.60 | — |
| 2023-07-27 | 10.52 | $10.60 | 4700 |
| 2023-07-26 | 10.52 | $10.54 | — |
| 2023-07-25 | 10.51 | $10.54 | — |
| 2023-07-24 | 10.51 | $10.54 | — |
| 2023-07-21 | 10.50 | $10.54 | 20200 |
| 2023-07-20 | 10.50 | $10.54 | 100 |
| 2023-07-19 | 10.49 | $10.52 | — |
| 2023-07-18 | 10.48 | $10.52 | 6700 |
| 2023-07-17 | 10.48 | $10.52 | — |
| 2023-07-14 | 10.47 | $10.52 | 700 |
| 2023-07-13 | 10.47 | $10.52 | 400 |
| 2023-07-12 | 10.46 | $10.54 | — |
| 2023-07-11 | 10.45 | $10.54 | — |
| 2023-07-10 | 10.45 | $10.54 | 100 |
| 2023-07-07 | 10.44 | $10.50 | — |
| 2023-07-06 | 10.44 | $10.50 | — |
| 2023-07-05 | 10.44 | $10.50 | 3400 |
| 2023-07-03 | 10.43 | $10.50 | 5900 |
| 2023-06-30 | 10.43 | $10.48 | — |
| 2023-06-29 | 10.43 | $10.48 | 1500 |
| 2023-06-28 | 10.43 | $10.44 | — |
| 2023-06-27 | 10.42 | $10.44 | 16400 |
| 2023-06-26 | 10.42 | $10.48 | 8700 |
| 2023-06-23 | 10.41 | $10.45 | 1100 |
| 2023-06-22 | 10.40 | $10.40 | — |
| 2023-06-21 | 10.40 | $10.40 | — |
| 2023-06-20 | 10.40 | $10.40 | 3700 |
| 2023-06-16 | 10.39 | $10.38 | 2300 |
| 2023-06-15 | 10.39 | $10.41 | — |
| 2023-06-14 | 10.39 | $10.41 | — |
| 2023-06-13 | 10.38 | $10.41 | — |
| 2023-06-12 | 10.38 | $10.41 | 700 |
| 2023-06-09 | 10.37 | $10.43 | 300 |
| 2023-06-08 | 10.37 | $10.44 | — |
| 2023-06-07 | 10.36 | $10.44 | — |
| 2023-06-06 | 10.36 | $10.44 | — |
| 2023-06-05 | 10.36 | $10.44 | — |
| 2023-06-02 | 10.35 | $10.44 | 100 |
| 2023-06-01 | 10.34 | $10.44 | — |
| 2023-05-31 | 10.34 | $10.44 | 12400 |
| 2023-05-30 | 10.34 | $10.36 | 9000 |
| 2023-05-26 | 10.33 | $10.33 | — |
| 2023-05-25 | 10.34 | $10.33 | — |
| 2023-05-24 | 10.33 | $10.33 | — |
| 2023-05-23 | 10.33 | $10.33 | — |
| 2023-05-22 | 10.33 | $10.33 | — |
| 2023-05-19 | 10.33 | $10.33 | — |
| 2023-05-18 | 10.33 | $10.33 | — |
| 2023-05-17 | 10.33 | $10.33 | — |
| 2023-05-16 | 10.33 | $10.33 | 12400 |
| 2023-05-15 | 10.32 | $10.30 | — |
| 2023-05-12 | 10.32 | $10.30 | 2100 |
| 2023-05-11 | 10.31 | $10.36 | 25200 |
| 2023-05-10 | 10.31 | $10.36 | — |
| 2023-05-09 | 10.30 | $10.36 | — |
| 2023-05-08 | 10.29 | $10.36 | — |
| 2023-05-05 | 10.28 | $10.36 | 17600 |
| 2023-05-04 | 10.27 | $10.27 | 2500 |
| 2023-05-03 | 10.27 | $10.35 | — |
| 2023-05-02 | 10.27 | $10.35 | — |
| 2023-05-01 | 10.26 | $10.35 | — |
| 2023-04-28 | 10.26 | $10.35 | 1000 |
| 2023-04-27 | 10.26 | $10.31 | — |
| 2023-04-26 | 10.25 | $10.31 | 100 |
| 2023-04-25 | 10.25 | $10.30 | — |
| 2023-04-24 | 10.24 | $10.30 | 300 |
| 2023-04-21 | 10.24 | $10.29 | 5000 |
| 2023-04-20 | 10.24 | $10.30 | 600 |
| 2023-04-19 | 10.23 | $10.30 | 1400 |
| 2023-04-18 | 10.23 | $10.22 | — |
| 2023-04-17 | 10.24 | $10.22 | — |
| 2023-04-14 | 10.24 | $10.22 | — |
| 2023-04-13 | 10.24 | $10.22 | — |
| 2023-04-12 | 10.25 | $10.22 | 1400 |
| 2023-04-11 | 10.25 | $10.20 | — |
| 2023-04-10 | 10.25 | $10.20 | — |
| 2023-04-06 | 10.25 | $10.20 | 8500 |
| 2023-04-05 | 10.25 | $10.25 | 9200 |
| 2023-04-04 | 10.25 | $10.26 | — |
| 2023-04-03 | 10.25 | $10.26 | — |
| 2023-03-31 | 10.25 | $10.26 | — |
| 2023-03-30 | 10.25 | $10.26 | 200 |
| 2023-03-29 | 10.25 | $10.23 | — |
| 2023-03-28 | 10.25 | $10.23 | — |
| 2023-03-27 | 10.24 | $10.23 | 900 |
| 2023-03-24 | 10.24 | $10.23 | 16100 |
| 2023-03-23 | 10.24 | $10.24 | 37900 |
| 2023-03-22 | 10.24 | $10.24 | 83100 |
| 2023-03-21 | 10.24 | $10.30 | 5200 |
| 2023-03-20 | 10.23 | $10.30 | 1500 |
| 2023-03-17 | 10.23 | $10.22 | 1900 |
| 2023-03-16 | 10.22 | $10.29 | 3800 |
| 2023-03-15 | 10.22 | $10.29 | 18500 |
| 2023-03-14 | 10.21 | $10.24 | — |
| 2023-03-13 | 10.21 | $10.24 | — |
| 2023-03-10 | 10.20 | $10.24 | — |
| 2023-03-09 | 10.20 | $10.24 | 5500 |
| 2023-03-08 | 10.19 | $10.25 | 400 |
| 2023-03-07 | 10.19 | $10.23 | 1000 |
| 2023-03-06 | 10.19 | $10.23 | 1200 |
| 2023-03-03 | 10.18 | $10.23 | 1200 |
| 2023-03-02 | 10.18 | $10.22 | 7800 |
| 2023-03-01 | 10.18 | $10.21 | — |
| 2023-02-28 | 10.17 | $10.21 | — |
| 2023-02-27 | 10.17 | $10.21 | 3900 |
| 2023-02-24 | 10.17 | $10.21 | 2400 |
| 2023-02-23 | 10.16 | $10.17 | 2400 |
| 2023-02-22 | 10.16 | $10.20 | 700 |
| 2023-02-21 | 10.16 | $10.24 | 141500 |
| 2023-02-17 | 10.15 | $10.17 | 1100 |
| 2023-02-16 | 10.15 | $10.16 | — |
| 2023-02-15 | 10.15 | $10.16 | 3200 |
| 2023-02-14 | 10.15 | $10.17 | 6200 |
| 2023-02-13 | 10.15 | $10.16 | 6800 |
| 2023-02-10 | 10.15 | $10.15 | — |
| 2023-02-09 | 10.15 | $10.15 | 14000 |
| 2023-02-08 | 10.14 | $10.16 | 1.8M |
| 2023-02-07 | 10.14 | $10.17 | 216500 |
| 2023-02-06 | 10.14 | $10.15 | 400 |
| 2023-02-03 | 10.14 | $10.15 | 67800 |
| 2023-02-02 | 10.13 | $10.15 | 437900 |
| 2023-02-01 | 10.13 | $10.15 | 27800 |
| 2023-01-31 | 10.13 | $10.15 | 10000 |
| 2023-01-30 | 10.12 | $10.15 | 106600 |
| 2023-01-27 | 10.12 | $10.14 | 1200 |
| 2023-01-26 | 10.12 | $10.14 | 151000 |
| 2023-01-25 | 10.11 | $10.14 | 1.8M |
| 2023-01-24 | 10.11 | $10.14 | 1.8M |
| 2023-01-23 | 10.10 | $10.13 | — |
| 2023-01-20 | 10.10 | $10.13 | 7500 |
| 2023-01-19 | 10.10 | $10.14 | — |
| 2023-01-18 | 10.09 | $10.14 | 166600 |
| 2023-01-17 | 10.09 | $10.14 | 4600 |
| 2023-01-13 | 10.08 | $10.14 | 5100 |
| 2023-01-12 | 10.08 | $10.14 | 38500 |
| 2023-01-11 | 10.08 | $10.13 | 185600 |
| 2023-01-10 | 10.07 | $10.12 | 473600 |
| 2023-01-09 | 10.07 | $10.10 | 378200 |
| 2023-01-06 | 10.07 | $10.09 | — |
| 2023-01-05 | 10.06 | $10.09 | 1.5M |
| 2023-01-04 | 10.06 | $10.10 | 7200 |
| 2023-01-03 | 10.06 | $10.07 | 400 |
| 2022-12-30 | 10.06 | $10.09 | 17900 |
| 2022-12-29 | 10.06 | $10.07 | — |
| 2022-12-28 | 10.05 | $10.07 | 10800 |
| 2022-12-27 | 10.05 | $10.06 | 49600 |
| 2022-12-23 | 10.05 | $10.07 | 500 |
| 2022-12-22 | 10.05 | $10.06 | 32500 |
| 2022-12-21 | 10.04 | $10.06 | 500 |
| 2022-12-20 | 10.04 | $10.05 | 4900 |
| 2022-12-19 | 10.04 | $10.06 | 8100 |
| 2022-12-16 | 10.04 | $10.06 | 1400 |
| 2022-12-15 | 10.03 | $10.06 | 3000 |
| 2022-12-14 | 10.03 | $10.06 | 900 |
| 2022-12-13 | 10.03 | $10.06 | 543100 |
| 2022-12-12 | 10.02 | $10.05 | 6400 |
| 2022-12-09 | 10.02 | $10.05 | 1400 |
| 2022-12-08 | 10.02 | $10.05 | 5000 |
| 2022-12-07 | 10.01 | $10.05 | 2800 |
| 2022-12-06 | 10.01 | $10.05 | 1.9M |
| 2022-12-05 | 10.01 | $10.05 | 68000 |
| 2022-12-02 | 10.01 | $10.03 | 335800 |
| 2022-12-01 | 10.00 | $10.03 | 94700 |
| 2022-11-30 | 10.00 | $10.02 | 409200 |
| 2022-11-29 | 10.00 | $10.02 | 165100 |
| 2022-11-28 | 10.00 | $10.01 | 303200 |
| 2022-11-25 | 9.99 | $10.03 | 121400 |
| 2022-11-23 | 9.99 | $10.01 | 400 |
| 2022-11-22 | 9.99 | $10.02 | — |
| 2022-11-21 | 9.98 | $10.02 | 89200 |
| 2022-11-18 | 9.98 | $10.00 | 13400 |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | 100 |
| 2022-11-15 | 9.97 | $9.99 | 22300 |
| 2022-11-14 | 9.97 | $9.99 | 1100 |
| 2022-11-11 | 9.97 | $9.99 | — |
| 2022-11-10 | 9.97 | $9.99 | 300 |
| 2022-11-09 | 9.96 | $9.99 | 11900 |
| 2022-11-08 | 9.96 | $9.99 | 15800 |
| 2022-11-07 | 9.96 | $9.99 | 25200 |
| 2022-11-04 | 9.95 | $9.99 | 36400 |
| 2022-11-03 | 9.95 | $9.97 | 22500 |
| 2022-11-02 | 9.95 | $9.97 | 17700 |
| 2022-11-01 | 9.95 | $9.98 | 55600 |
| 2022-10-31 | 9.94 | $9.97 | 13400 |
| 2022-10-28 | 9.94 | $9.96 | 73400 |
| 2022-10-27 | 9.94 | $9.96 | — |
| 2022-10-26 | 9.94 | $9.96 | 16200 |
| 2022-10-25 | 9.93 | $9.96 | 50500 |
| 2022-10-24 | 9.93 | $9.96 | 67500 |
| 2022-10-21 | 9.93 | $9.95 | 700 |
| 2022-10-20 | 9.92 | $9.95 | 100 |
| 2022-10-19 | 9.92 | $9.95 | 46800 |
| 2022-10-18 | 9.92 | $9.94 | 15600 |
| 2022-10-17 | 9.92 | $9.94 | 56900 |
| 2022-10-14 | 9.92 | $9.97 | 100 |
| 2022-10-13 | 9.92 | $9.92 | 3200 |
| 2022-10-12 | 9.92 | $9.94 | 100 |
| 2022-10-11 | 9.92 | $9.92 | 100 |
| 2022-10-10 | 9.92 | $9.92 | 6700 |
| 2022-10-07 | 9.91 | $9.92 | 1800 |
| 2022-10-06 | 9.91 | $9.94 | 504400 |
| 2022-10-05 | 9.91 | $9.92 | 4800 |
| 2022-10-04 | 9.91 | $9.93 | 122800 |
| 2022-10-03 | 9.91 | $9.91 | 4200 |
| 2022-09-30 | 9.91 | $9.90 | 1100 |
| 2022-09-29 | 9.91 | $9.91 | 15800 |
| 2022-09-28 | 9.91 | $9.90 | 1500 |
| 2022-09-27 | 9.91 | $9.91 | 407400 |
| 2022-09-26 | 9.91 | $9.89 | 54200 |
| 2022-09-23 | 9.91 | $9.91 | 130500 |
| 2022-09-22 | 9.91 | $9.92 | — |
| 2022-09-21 | 9.91 | $9.92 | 2900 |
| 2022-09-20 | 9.91 | $9.92 | 154900 |
| 2022-09-19 | 9.90 | $9.92 | 300 |
| 2022-09-16 | 9.90 | $9.90 | 3200 |
| 2022-09-15 | 9.90 | $9.92 | 600 |
| 2022-09-14 | 9.90 | $9.95 | 100 |
| 2022-09-13 | 9.89 | $9.90 | 10800 |
| 2022-09-12 | 9.89 | $9.90 | 900 |
| 2022-09-09 | 9.89 | $9.92 | — |
| 2022-09-08 | 9.89 | $9.92 | 1100 |
| 2022-09-07 | 9.89 | $9.92 | — |
| 2022-09-06 | 9.89 | $9.92 | — |
| 2022-09-02 | 9.88 | $9.92 | 200 |
| 2022-09-01 | 9.88 | $9.91 | 28000 |
| 2022-08-31 | 9.88 | $9.90 | 505100 |
| 2022-08-30 | 9.88 | $9.89 | — |
| 2022-08-29 | 9.88 | $9.89 | — |
| 2022-08-26 | 9.88 | $9.89 | — |
| 2022-08-25 | 9.88 | $9.89 | 23100 |
| 2022-08-24 | 9.87 | $9.89 | 87700 |
| 2022-08-23 | 9.87 | $9.87 | 200 |
| 2022-08-22 | 9.87 | $9.87 | — |
| 2022-08-19 | 9.87 | $9.87 | 100 |
| 2022-08-18 | 9.87 | $9.88 | 100 |
| 2022-08-17 | 9.87 | $9.87 | 22700 |
| 2022-08-16 | 9.87 | $9.87 | 10400 |
| 2022-08-15 | 9.87 | $9.88 | — |
| 2022-08-12 | 9.86 | $9.88 | 100 |
| 2022-08-11 | 9.86 | $9.86 | 41300 |
| 2022-08-10 | 9.86 | $9.86 | 53300 |
| 2022-08-09 | 9.86 | $9.89 | — |
| 2022-08-08 | 9.86 | $9.89 | 87400 |
| 2022-08-05 | 9.86 | $9.87 | 33000 |
| 2022-08-04 | 9.85 | $9.88 | 1200 |
| 2022-08-03 | 9.85 | $9.89 | 701700 |
| 2022-08-02 | 9.85 | $9.87 | 1000 |
| 2022-08-01 | 9.85 | $9.86 | 3300 |
| 2022-07-29 | 9.85 | $9.86 | 4100 |
| 2022-07-28 | 9.84 | $9.87 | 4100 |
| 2022-07-27 | 9.84 | $9.86 | 7600 |
| 2022-07-26 | 9.84 | $9.86 | 1.3M |
| 2022-07-25 | 9.84 | $9.86 | 32600 |
| 2022-07-22 | 9.83 | $9.85 | 200300 |
| 2022-07-21 | 9.83 | $9.84 | — |
| 2022-07-20 | 9.83 | $9.84 | 300 |
| 2022-07-19 | 9.83 | $9.85 | 301000 |
| 2022-07-18 | 9.83 | $9.84 | 200200 |
| 2022-07-15 | 9.83 | $9.85 | 1400 |
| 2022-07-14 | 9.82 | $9.87 | 3700 |
| 2022-07-13 | 9.82 | $9.82 | 41300 |
| 2022-07-12 | 9.82 | $9.84 | 1200 |
| 2022-07-11 | 9.82 | $9.86 | 60300 |
| 2022-07-08 | 9.82 | $9.82 | 5500 |
| 2022-07-07 | 9.82 | $9.85 | 300700 |
| 2022-07-06 | 9.82 | $9.83 | 344400 |
| 2022-07-05 | 9.81 | $9.82 | 19000 |
| 2022-07-01 | 9.81 | $9.82 | 374300 |
| 2022-06-30 | 9.81 | $9.82 | 2700 |
| 2022-06-29 | 9.81 | $9.82 | 46500 |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | 40200 |
| 2022-06-24 | 9.80 | $9.82 | 100 |
| 2022-06-23 | 9.80 | $9.82 | 600 |
| 2022-06-22 | 9.80 | $9.81 | 6000 |
| 2022-06-21 | 9.80 | $9.82 | 600 |
| 2022-06-17 | 9.80 | $9.81 | 800 |
| 2022-06-16 | 9.80 | $9.80 | 200 |
| 2022-06-15 | 9.80 | $9.81 | 10200 |
| 2022-06-14 | 9.80 | $9.82 | 2800 |
| 2022-06-13 | 9.79 | $9.82 | 10200 |
| 2022-06-10 | 9.79 | $9.81 | 19900 |
| 2022-06-09 | 9.79 | $9.81 | 1000 |
| 2022-06-08 | 9.79 | $9.82 | 300 |
| 2022-06-07 | 9.79 | $9.80 | 70100 |
| 2022-06-06 | 9.79 | $9.80 | 10200 |
| 2022-06-03 | 9.79 | $9.78 | 200 |
| 2022-06-02 | 9.80 | $9.80 | — |
| 2022-06-01 | 9.80 | $9.80 | 100 |
| 2022-05-31 | 9.80 | $9.78 | — |
| 2022-05-27 | 9.80 | $9.78 | 272300 |
| 2022-05-26 | 9.80 | $9.78 | 3900 |
| 2022-05-25 | 9.81 | $9.78 | 1.1M |
| 2022-05-24 | 9.81 | $9.79 | 4400 |
| 2022-05-23 | 9.81 | $9.79 | — |
| 2022-05-20 | 9.81 | $9.79 | 2500 |
| 2022-05-19 | 9.81 | $9.79 | — |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.82 | $9.79 | 750500 |
| 2022-05-16 | 9.82 | $9.79 | 300 |
| 2022-05-13 | 9.82 | $9.79 | 1000 |
| 2022-05-12 | 9.82 | $9.78 | 23800 |
| 2022-05-11 | 9.82 | $9.80 | 25100 |
| 2022-05-10 | 9.82 | $9.82 | 301900 |
| 2022-05-09 | 9.82 | $9.82 | 21400 |
| 2022-05-06 | 9.82 | $9.83 | 25600 |
| 2022-05-05 | 9.82 | $9.84 | 11000 |
| 2022-05-04 | 9.82 | $9.83 | 20000 |
| 2022-05-03 | 9.82 | $9.83 | 32100 |
| 2022-05-02 | 9.81 | $9.82 | 22000 |
| 2022-04-29 | 9.81 | $9.82 | — |
| 2022-04-28 | 9.81 | $9.82 | — |
| 2022-04-27 | 9.81 | $9.82 | 56700 |
| 2022-04-26 | 9.81 | $9.82 | 22500 |
| 2022-04-25 | 9.80 | $9.82 | 100 |
| 2022-04-22 | 9.80 | $9.82 | 1300 |
| 2022-04-21 | 9.80 | $9.82 | — |
| 2022-04-20 | 9.80 | $9.82 | — |
| 2022-04-19 | 9.79 | $9.82 | — |
| 2022-04-18 | 9.79 | $9.82 | — |
| 2022-04-14 | 9.79 | $9.82 | — |
| 2022-04-13 | 9.78 | $9.82 | 14100 |
| 2022-04-12 | 9.78 | $9.80 | 12400 |
| 2022-04-11 | 9.78 | $9.80 | 153000 |
| 2022-04-08 | 9.78 | $9.81 | — |
| 2022-04-07 | 9.77 | $9.81 | 7500 |
| 2022-04-06 | 9.77 | $9.79 | 101200 |
| 2022-04-05 | 9.77 | $9.80 | 2300 |
| 2022-04-04 | 9.77 | $9.80 | 29800 |
| 2022-04-01 | 9.76 | $9.80 | 49400 |
| 2022-03-31 | 9.76 | $9.80 | 11000 |
| 2022-03-30 | 9.76 | $9.78 | 510000 |
| 2022-03-29 | 9.76 | $9.77 | — |
| 2022-03-28 | 9.76 | $9.77 | — |
| 2022-03-25 | 9.75 | $9.77 | 75200 |
| 2022-03-24 | 9.75 | $9.77 | 25200 |
| 2022-03-23 | 9.75 | $9.77 | 100 |
| 2022-03-22 | 9.75 | $9.77 | 1500 |
| 2022-03-21 | 9.75 | $9.76 | 500 |
| 2022-03-18 | 9.75 | $9.75 | — |
| 2022-03-17 | 9.75 | $9.75 | — |
| 2022-03-16 | 9.75 | $9.75 | 500 |
| 2022-03-15 | 9.75 | $9.75 | 200 |
| 2022-03-14 | 9.75 | $9.75 | 400 |
| 2022-03-11 | 9.74 | $9.75 | 6300 |
| 2022-03-10 | 9.74 | $9.76 | 13700 |
| 2022-03-09 | 9.74 | $9.76 | 100 |
| 2022-03-08 | 9.74 | $9.74 | 6600 |
| 2022-03-07 | 9.74 | $9.74 | 103000 |
| 2022-03-04 | 9.74 | $9.75 | 500 |
| 2022-03-03 | 9.73 | $9.76 | 155600 |
| 2022-03-02 | 9.73 | $9.74 | 25600 |
| 2022-03-01 | 9.73 | $9.75 | 12700 |
| 2022-02-28 | 9.73 | $9.74 | 200 |
| 2022-02-25 | 9.73 | $9.76 | 20100 |
| 2022-02-24 | 9.72 | $9.75 | 311100 |
| 2022-02-23 | 9.72 | $9.74 | 100 |
| 2022-02-22 | 9.72 | $9.74 | 100 |
| 2022-02-18 | 9.72 | $9.74 | 300 |
| 2022-02-17 | 9.72 | $9.74 | 3900 |
| 2022-02-16 | 9.72 | $9.73 | 100300 |
| 2022-02-15 | 9.72 | $9.74 | 19700 |
| 2022-02-14 | 9.71 | $9.74 | 51500 |
| 2022-02-11 | 9.72 | $9.72 | 5600 |
| 2022-02-10 | 9.72 | $9.72 | — |
| 2022-02-09 | 9.72 | $9.72 | 100 |
| 2022-02-08 | 9.72 | $9.71 | — |
| 2022-02-07 | 9.72 | $9.71 | 5600 |
| 2022-02-04 | 9.72 | $9.72 | 2000 |
| 2022-02-03 | 9.72 | $9.70 | 23400 |
| 2022-02-02 | 9.72 | $9.73 | 23100 |
| 2022-02-01 | 9.72 | $9.72 | 8200 |
| 2022-01-31 | 9.72 | $9.69 | 25000 |
| 2022-01-28 | 9.73 | $9.70 | 26300 |
| 2022-01-27 | 9.73 | $9.69 | 25400 |
| 2022-01-26 | 9.73 | $9.70 | 13600 |
| 2022-01-25 | 9.73 | $9.70 | 154200 |
| 2022-01-24 | 9.74 | $9.71 | 28200 |
| 2022-01-21 | 9.74 | $9.73 | 43800 |
| 2022-01-20 | 9.74 | $9.72 | 600 |
| 2022-01-19 | 9.74 | $9.73 | 280700 |
| 2022-01-18 | 9.74 | $9.73 | 4800 |
| 2022-01-14 | 9.74 | $9.75 | 6100 |
| 2022-01-13 | 9.74 | $9.75 | 157100 |
| 2022-01-12 | 9.74 | $9.73 | — |
| 2022-01-11 | 9.74 | $9.73 | — |
| 2022-01-10 | 9.74 | $9.73 | 114800 |
| 2022-01-07 | 9.74 | $9.72 | 150100 |
| 2022-01-06 | 9.74 | $9.72 | 14100 |
| 2022-01-05 | 9.74 | $9.74 | — |
| 2022-01-04 | 9.74 | $9.74 | 283700 |
| 2022-01-03 | 9.74 | $9.73 | 43500 |
| 2021-12-31 | 9.74 | $9.77 | 13000 |
| 2021-12-30 | 9.74 | $9.74 | 500 |
| 2021-12-29 | 9.74 | $9.74 | 200 |
| 2021-12-28 | 9.74 | $9.75 | — |
| 2021-12-27 | 9.74 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 4500 |
| 2021-12-22 | 9.74 | $9.74 | 2800 |
| 2021-12-21 | 9.74 | $9.74 | 400 |
| 2021-12-20 | 9.74 | $9.74 | 5500 |
| 2021-12-17 | 9.74 | $9.74 | 3800 |
| 2021-12-16 | 9.74 | $9.73 | — |
| 2021-12-15 | 9.74 | $9.73 | 210000 |
| 2021-12-14 | 9.74 | $9.73 | 9000 |
| 2021-12-13 | 9.74 | $9.73 | 500 |
| 2021-12-10 | 9.74 | $9.74 | 6300 |
| 2021-12-09 | 9.74 | $9.77 | 300 |
| 2021-12-08 | 9.74 | $9.76 | 4300 |
| 2021-12-07 | 9.74 | $9.74 | 400 |
| 2021-12-06 | 9.74 | $9.75 | 1400 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 100 |
| 2021-12-01 | 9.74 | $9.75 | 7300 |
| 2021-11-30 | 9.75 | $9.75 | 12700 |
| 2021-11-29 | 9.75 | $9.74 | 500 |
| 2021-11-26 | 9.75 | $9.75 | 102600 |
| 2021-11-24 | 9.75 | $9.75 | 3500 |
| 2021-11-23 | 9.75 | $9.74 | 6500 |
| 2021-11-22 | 9.75 | $9.75 | 98900 |
| 2021-11-19 | 9.75 | $9.74 | 200 |
| 2021-11-18 | 9.75 | $9.75 | 102800 |
| 2021-11-17 | 9.75 | $9.73 | 100 |
| 2021-11-16 | 9.75 | $9.74 | 13200 |
| 2021-11-15 | 9.75 | $9.72 | 100 |
| 2021-11-12 | 9.76 | $9.73 | 1900 |
| 2021-11-11 | 9.76 | $9.75 | 306400 |
| 2021-11-10 | 9.76 | $9.77 | 1100 |
| 2021-11-09 | 9.75 | $9.75 | 27600 |
| 2021-11-08 | 9.75 | $9.75 | 4900 |
| 2021-11-05 | 9.75 | $9.72 | 2400 |
| 2021-11-04 | 9.76 | $9.75 | 264100 |
| 2021-11-03 | 9.76 | $9.75 | 200 |
| 2021-11-02 | 9.76 | $9.77 | 68200 |
| 2021-11-01 | 9.76 | $9.77 | — |
| 2021-10-29 | 9.75 | $9.77 | 7900 |
| 2021-10-28 | 9.75 | $9.77 | — |
| 2021-10-27 | 9.75 | $9.77 | 26100 |
| 2021-10-26 | 9.75 | $9.77 | 55800 |
| 2021-10-25 | 9.75 | $9.76 | 16000 |
| 2021-10-22 | 9.75 | $9.75 | — |
| 2021-10-21 | 9.74 | $9.75 | — |
| 2021-10-20 | 9.74 | $9.75 | 26300 |
| 2021-10-19 | 9.74 | $9.75 | — |
| 2021-10-18 | 9.74 | $9.75 | 600 |
| 2021-10-15 | 9.73 | $9.74 | 100 |
| 2021-10-14 | 9.73 | $9.75 | 200 |
| 2021-10-13 | 9.73 | $9.75 | 200 |
| 2021-10-12 | 9.73 | $9.75 | 100 |
| 2021-10-11 | 9.72 | $9.75 | — |
| 2021-10-08 | 9.72 | $9.75 | 401300 |
| 2021-10-07 | 9.72 | $9.75 | 19100 |
| 2021-10-06 | 9.72 | $9.75 | — |
| 2021-10-05 | 9.71 | $9.75 | — |
| 2021-10-04 | 9.71 | $9.75 | 3300 |
| 2021-10-01 | 9.71 | $9.75 | 4900 |
| 2021-09-30 | 9.70 | $9.75 | 24700 |
| 2021-09-29 | 9.69 | $9.75 | — |
| 2021-09-28 | 9.69 | $9.75 | 115000 |
| 2021-09-27 | 9.69 | $9.69 | 200 |
| 2021-09-24 | 9.68 | $9.71 | 22300 |
| 2021-09-23 | 9.68 | $9.70 | 1300 |
| 2021-09-22 | 9.68 | $9.68 | — |
| 2021-09-21 | 9.67 | $9.68 | — |
| 2021-09-20 | 9.67 | $9.68 | 100 |
| 2021-09-17 | 9.67 | $9.71 | — |
| 2021-09-16 | 9.67 | $9.71 | — |
| 2021-09-15 | 9.66 | $9.71 | 500 |
| 2021-09-14 | 9.66 | $9.71 | 7300 |
| 2021-09-13 | 9.66 | $9.70 | 158300 |
| 2021-09-10 | 9.66 | $9.69 | — |
| 2021-09-09 | 9.66 | $9.69 | 200600 |
| 2021-09-08 | 9.66 | $9.69 | 2000 |
| 2021-09-07 | 9.66 | $9.69 | 1.4M |
| 2021-09-03 | 9.66 | $9.68 | 33600 |
| 2021-09-02 | 9.66 | $9.65 | 4000 |
| 2021-09-01 | 9.66 | $9.62 | 700 |
| 2021-08-31 | 9.66 | $9.66 | 300 |
| 2021-08-30 | 9.66 | $9.66 | 1300 |
| 2021-08-27 | 9.66 | $9.64 | 6200 |
| 2021-08-26 | 9.67 | $9.66 | 249900 |
| 2021-08-25 | 9.67 | $9.63 | 263500 |
| 2021-08-24 | 9.67 | $9.61 | 211200 |
| 2021-08-23 | 9.67 | $9.63 | 47800 |
| 2021-08-20 | 9.67 | $9.65 | 3800 |
| 2021-08-19 | 9.67 | $9.66 | 1100 |
| 2021-08-18 | 9.68 | $9.66 | 200 |
| 2021-08-17 | 9.68 | $9.68 | 158600 |
| 2021-08-16 | 9.68 | $9.67 | 10000 |
| 2021-08-13 | 9.68 | $9.66 | 53000 |
| 2021-08-12 | 9.68 | $9.66 | 52900 |
| 2021-08-11 | 9.68 | $9.70 | 399200 |
| 2021-08-10 | 9.68 | $9.69 | — |
| 2021-08-09 | 9.68 | $9.69 | 600 |
| 2021-08-06 | 9.69 | $9.70 | — |
| 2021-08-05 | 9.69 | $9.70 | 100 |
| 2021-08-04 | 9.69 | $9.66 | — |
| 2021-08-03 | 9.69 | $9.66 | 200 |
| 2021-08-02 | 9.69 | $9.68 | — |
| 2021-07-30 | 9.69 | $9.68 | — |
| 2021-07-29 | 9.69 | $9.68 | — |
| 2021-07-28 | 9.68 | $9.68 | — |
| 2021-07-27 | 9.68 | $9.68 | 8100 |
| 2021-07-26 | 9.68 | $9.65 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.15
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.15
Average
10.27
Maximum
11.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 9.15 | $8.90 | 16215 |
| 2024-07-08 | 9.18 | $8.30 | 10047 |
| 2024-07-05 | 9.27 | $9.06 | 7232 |
| 2024-07-03 | 9.29 | $8.73 | 6235 |
| 2024-07-02 | 9.35 | $9.68 | 53111 |
| 2024-07-01 | 9.31 | $6.35 | 7006 |
| 2024-06-28 | 9.63 | $5.75 | 36516 |
| 2024-06-27 | 10.04 | $6.26 | 21784 |
| 2024-06-26 | 10.43 | $7.27 | 8932 |
| 2024-06-25 | 10.77 | $7.43 | 27647 |
| 2024-06-24 | 11.12 | $8.51 | 8164 |
| 2024-06-21 | 11.39 | $9.81 | 22777 |
| 2024-06-20 | 11.56 | $11.49 | 20551 |
| 2024-06-18 | 11.56 | $11.31 | 24812 |
| 2024-06-17 | 11.59 | $11.20 | 24156 |
| 2024-06-14 | 11.63 | $11.77 | 8988 |
| 2024-06-13 | 11.62 | $11.99 | 9736 |
| 2024-06-12 | 11.58 | $11.73 | 18402 |
| 2024-06-11 | 11.56 | $11.72 | 6856 |
| 2024-06-10 | 11.55 | $11.61 | 9861 |
| 2024-06-06 | 11.54 | $11.52 | 116544 |
| 2024-06-05 | 11.54 | $11.70 | 200 |
| 2024-06-03 | 11.52 | $11.75 | 1024 |
| 2024-05-31 | 11.50 | $11.55 | 1426 |
| 2024-05-30 | 11.50 | $11.65 | 6124 |
| 2024-05-29 | 11.48 | $11.53 | 3940 |
| 2024-05-28 | 11.47 | $11.84 | 760 |
| 2024-05-24 | 11.44 | $11.68 | 501 |
| 2024-05-23 | 11.41 | $11.68 | 1141 |
| 2024-05-22 | 11.38 | $11.51 | 3289 |
| 2024-05-21 | 11.37 | $11.54 | 7097 |
| 2024-05-20 | 11.35 | $11.63 | 5706 |
| 2024-05-16 | 11.32 | $11.40 | 4288 |
| 2024-05-15 | 11.31 | $11.28 | 898 |
| 2024-05-14 | 11.31 | $11.40 | 132712 |
| 2024-05-13 | 11.31 | $11.55 | 15318 |
| 2024-05-10 | 11.28 | $12.14 | 12037 |
| 2024-05-09 | 11.19 | $11.60 | 8064 |
| 2024-05-08 | 11.15 | $11.40 | 10111 |
| 2024-05-07 | 11.12 | $11.31 | 911 |
| 2024-05-06 | 11.10 | $11.22 | 9599 |
| 2024-05-03 | 11.09 | $9.63 | 15006 |
| 2024-05-02 | 11.24 | $10.80 | 1141 |
| 2024-05-01 | 11.29 | $11.31 | 6973 |
| 2024-04-29 | 11.28 | $11.35 | 994 |
| 2024-04-26 | 11.28 | $11.29 | 10129 |
| 2024-04-25 | 11.28 | $11.40 | 6320 |
| 2024-04-24 | 11.26 | $11.29 | 18876 |
| 2024-04-23 | 11.26 | $11.33 | 12936 |
| 2024-04-22 | 11.25 | $11.27 | 15957 |
| 2024-04-19 | 11.25 | $11.24 | 8767 |
| 2024-04-18 | 11.25 | $11.28 | 498 |
| 2024-04-17 | 11.25 | $11.30 | 2332 |
| 2024-04-16 | 11.24 | $11.32 | 6357 |
| 2024-04-15 | 11.23 | $11.27 | 6474 |
| 2024-04-12 | 11.23 | $11.19 | 3324 |
| 2024-04-11 | 11.23 | $11.21 | 2764 |
| 2024-04-10 | 11.24 | $11.40 | 5759 |
| 2024-04-09 | 11.22 | $11.36 | 10479 |
| 2024-04-08 | 11.20 | $11.36 | 5745 |
| 2024-04-05 | 11.19 | $11.27 | 10263 |
| 2024-04-04 | 11.18 | $11.35 | 6942 |
| 2024-04-03 | 11.16 | $11.31 | 21433 |
| 2024-04-02 | 11.15 | $11.33 | 19270 |
| 2024-04-01 | 11.13 | $11.26 | 17670 |
| 2024-03-28 | 11.11 | $11.29 | 10073 |
| 2024-03-27 | 11.09 | $11.41 | 12339 |
| 2024-03-26 | 11.06 | $11.35 | 10186 |
| 2024-03-25 | 11.03 | $11.27 | 3125 |
| 2024-03-22 | 11.00 | $11.18 | 10674 |
| 2024-03-21 | 10.99 | $10.69 | 5338 |
| 2024-03-20 | 11.02 | $10.94 | 6971 |
| 2024-03-19 | 11.03 | $9.80 | 8362 |
| 2024-03-18 | 11.15 | $11.10 | 9839 |
| 2024-03-15 | 11.16 | $11.19 | 4899 |
| 2024-03-14 | 11.16 | $11.32 | 710 |
| 2024-03-13 | 11.14 | $11.30 | 460 |
| 2024-03-12 | 11.12 | $11.36 | 2835 |
| 2024-03-06 | 11.10 | $11.26 | 560 |
| 2024-03-05 | 11.08 | $11.18 | 3290 |
| 2024-03-04 | 11.07 | $11.12 | 10828 |
| 2024-03-01 | 11.07 | $9.07 | 8616 |
| 2024-02-29 | 11.28 | $11.25 | 5006 |
| 2024-02-27 | 11.28 | $11.40 | 13993 |
| 2024-02-26 | 11.27 | $11.40 | 7003 |
| 2024-02-23 | 11.25 | $11.44 | 15000 |
| 2024-02-22 | 11.23 | $11.26 | — |
| 2024-02-21 | 11.23 | $11.26 | 5288 |
| 2024-02-20 | 11.23 | $11.24 | 19404 |
| 2024-02-16 | 11.23 | $11.25 | — |
| 2024-02-15 | 11.22 | $11.25 | — |
| 2024-02-14 | 11.22 | $11.25 | 28900 |
| 2024-02-13 | 11.22 | $11.25 | 106 |
| 2024-02-12 | 11.21 | $11.24 | — |
| 2024-02-09 | 11.21 | $11.24 | 61006 |
| 2024-02-08 | 11.21 | $11.24 | — |
| 2024-02-07 | 11.20 | $11.24 | — |
| 2024-02-06 | 11.20 | $11.24 | 90793 |
| 2024-02-05 | 11.20 | $11.23 | 39473 |
| 2024-02-02 | 11.19 | $11.22 | 21802 |
| 2024-02-01 | 11.19 | $11.24 | 76481 |
| 2024-01-31 | 11.19 | $11.22 | 25101 |
| 2024-01-30 | 11.18 | $11.22 | 39902 |
| 2024-01-29 | 11.18 | $11.21 | 180002 |
| 2024-01-26 | 11.17 | $11.21 | 100 |
| 2024-01-25 | 11.17 | $11.21 | 40147 |
| 2024-01-24 | 11.17 | $11.20 | — |
| 2024-01-23 | 11.16 | $11.20 | 5542 |
| 2024-01-22 | 11.16 | $11.20 | 519 |
| 2024-01-19 | 11.15 | $11.19 | 198 |
| 2024-01-18 | 11.15 | $11.19 | 30001 |
| 2024-01-17 | 11.15 | $11.19 | — |
| 2024-01-16 | 11.14 | $11.19 | 20010 |
| 2024-01-12 | 11.14 | $11.16 | 7611 |
| 2024-01-11 | 11.13 | $11.16 | — |
| 2024-01-10 | 11.13 | $11.16 | — |
| 2024-01-09 | 11.13 | $11.16 | — |
| 2024-01-08 | 11.13 | $11.16 | — |
| 2024-01-05 | 11.12 | $11.16 | — |
| 2024-01-04 | 11.12 | $11.16 | — |
| 2024-01-03 | 11.11 | $11.16 | 56228 |
| 2024-01-02 | 11.11 | $11.14 | 57955 |
| 2023-12-29 | 11.11 | $11.13 | — |
| 2023-12-28 | 11.10 | $11.13 | — |
| 2023-12-27 | 11.10 | $11.13 | — |
| 2023-12-26 | 11.10 | $11.13 | 616 |
| 2023-12-22 | 11.09 | $11.12 | 302 |
| 2023-12-21 | 11.09 | $11.12 | 300 |
| 2023-12-20 | 11.09 | $11.12 | — |
| 2023-12-19 | 11.08 | $11.12 | — |
| 2023-12-18 | 11.08 | $11.12 | — |
| 2023-12-15 | 11.08 | $11.12 | 616 |
| 2023-12-14 | 11.07 | $11.12 | 7261 |
| 2023-12-13 | 11.07 | $11.12 | 421 |
| 2023-12-12 | 11.06 | $11.12 | 275635 |
| 2023-12-11 | 11.06 | $11.09 | — |
| 2023-12-08 | 11.05 | $11.09 | 28155 |
| 2023-12-07 | 11.05 | $11.09 | 408 |
| 2023-12-06 | 11.04 | $11.08 | 809 |
| 2023-12-05 | 11.04 | $11.08 | — |
| 2023-12-04 | 11.04 | $11.08 | 3885 |
| 2023-12-01 | 11.03 | $11.12 | 3147 |
| 2023-11-30 | 11.02 | $11.12 | 1286 |
| 2023-11-29 | 11.01 | $11.13 | 750 |
| 2023-11-28 | 11.00 | $11.11 | 14232 |
| 2023-11-27 | 10.99 | $11.04 | — |
| 2023-11-24 | 10.98 | $11.04 | — |
| 2023-11-22 | 10.98 | $11.04 | 502 |
| 2023-11-21 | 10.97 | $11.02 | 78025 |
| 2023-11-20 | 10.96 | $10.97 | 2062 |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | — |
| 2023-11-14 | 10.96 | $10.97 | — |
| 2023-11-13 | 10.96 | $10.97 | — |
| 2023-11-10 | 10.96 | $10.97 | — |
| 2023-11-09 | 10.96 | $10.97 | — |
| 2023-11-08 | 10.96 | $10.97 | — |
| 2023-11-07 | 10.96 | $10.97 | — |
| 2023-11-06 | 10.95 | $10.97 | — |
| 2023-11-03 | 10.95 | $10.97 | — |
| 2023-11-02 | 10.95 | $10.97 | 46074 |
| 2023-11-01 | 10.95 | $10.95 | — |
| 2023-10-31 | 10.95 | $10.95 | — |
| 2023-10-30 | 10.95 | $10.95 | — |
| 2023-10-27 | 10.95 | $10.95 | — |
| 2023-10-26 | 10.95 | $10.95 | 807 |
| 2023-10-25 | 10.95 | $10.95 | — |
| 2023-10-24 | 10.95 | $10.95 | — |
| 2023-10-23 | 10.95 | $10.95 | — |
| 2023-10-20 | 10.95 | $10.95 | — |
| 2023-10-19 | 10.94 | $10.95 | — |
| 2023-10-18 | 10.94 | $10.95 | — |
| 2023-10-17 | 10.94 | $10.95 | — |
| 2023-10-16 | 10.94 | $10.95 | — |
| 2023-10-13 | 10.94 | $10.95 | — |
| 2023-10-12 | 10.94 | $10.95 | 1324 |
| 2023-10-11 | 10.94 | $10.98 | — |
| 2023-10-10 | 10.94 | $10.98 | — |
| 2023-10-09 | 10.93 | $10.98 | — |
| 2023-10-06 | 10.93 | $10.98 | 533 |
| 2023-10-05 | 10.92 | $11.01 | 1052 |
| 2023-10-04 | 10.91 | $11.00 | 16970 |
| 2023-10-03 | 10.90 | $11.02 | 13036 |
| 2023-10-02 | 10.89 | $11.00 | — |
| 2023-09-29 | 10.88 | $11.00 | 122 |
| 2023-09-28 | 10.87 | $10.94 | 742 |
| 2023-09-27 | 10.86 | $10.95 | 1122 |
| 2023-09-26 | 10.85 | $11.00 | 655 |
| 2023-09-25 | 10.83 | $10.94 | 20787 |
| 2023-09-22 | 10.82 | $10.99 | 419361 |
| 2023-09-21 | 10.80 | $10.95 | 85420 |
| 2023-09-20 | 10.79 | $10.85 | 130 |
| 2023-09-19 | 10.78 | $10.86 | — |
| 2023-09-18 | 10.77 | $10.86 | 4986 |
| 2023-09-15 | 10.76 | $10.83 | — |
| 2023-09-14 | 10.75 | $10.83 | — |
| 2023-09-13 | 10.75 | $10.83 | — |
| 2023-09-12 | 10.74 | $10.83 | — |
| 2023-09-11 | 10.73 | $10.83 | 29315 |
| 2023-09-08 | 10.72 | $10.91 | 28592 |
| 2023-09-07 | 10.70 | $10.74 | — |
| 2023-09-06 | 10.69 | $10.74 | — |
| 2023-09-05 | 10.69 | $10.74 | — |
| 2023-09-01 | 10.68 | $10.74 | — |
| 2023-08-31 | 10.68 | $10.74 | — |
| 2023-08-30 | 10.67 | $10.74 | — |
| 2023-08-29 | 10.66 | $10.74 | — |
| 2023-08-28 | 10.65 | $10.74 | — |
| 2023-08-25 | 10.65 | $10.74 | — |
| 2023-08-24 | 10.64 | $10.74 | — |
| 2023-08-23 | 10.62 | $10.74 | 5791 |
| 2023-08-22 | 10.61 | $10.73 | 505 |
| 2023-08-21 | 10.60 | $10.64 | — |
| 2023-08-18 | 10.60 | $10.64 | — |
| 2023-08-17 | 10.59 | $10.64 | — |
| 2023-08-16 | 10.59 | $10.64 | — |
| 2023-08-15 | 10.58 | $10.64 | 1072 |
| 2023-08-14 | 10.57 | $10.64 | 2408 |
| 2023-08-11 | 10.57 | $10.64 | — |
| 2023-08-10 | 10.56 | $10.64 | 35116 |
| 2023-08-09 | 10.55 | $10.57 | — |
| 2023-08-08 | 10.55 | $10.57 | 286 |
| 2023-08-07 | 10.55 | $10.62 | — |
| 2023-08-04 | 10.54 | $10.62 | 200 |
| 2023-08-03 | 10.53 | $10.53 | 400 |
| 2023-08-02 | 10.53 | $10.53 | — |
| 2023-08-01 | 10.53 | $10.53 | 500 |
| 2023-07-31 | 10.53 | $10.60 | — |
| 2023-07-28 | 10.53 | $10.60 | — |
| 2023-07-27 | 10.52 | $10.60 | 4700 |
| 2023-07-26 | 10.51 | $10.54 | — |
| 2023-07-25 | 10.51 | $10.54 | — |
| 2023-07-24 | 10.50 | $10.54 | — |
| 2023-07-21 | 10.50 | $10.54 | 20200 |
| 2023-07-20 | 10.50 | $10.54 | 100 |
| 2023-07-19 | 10.49 | $10.52 | — |
| 2023-07-18 | 10.49 | $10.52 | 6700 |
| 2023-07-17 | 10.49 | $10.52 | — |
| 2023-07-14 | 10.48 | $10.52 | 700 |
| 2023-07-13 | 10.48 | $10.52 | 400 |
| 2023-07-12 | 10.47 | $10.54 | — |
| 2023-07-11 | 10.47 | $10.54 | — |
| 2023-07-10 | 10.46 | $10.54 | 100 |
| 2023-07-07 | 10.45 | $10.50 | — |
| 2023-07-06 | 10.45 | $10.50 | — |
| 2023-07-05 | 10.44 | $10.50 | 3400 |
| 2023-07-03 | 10.43 | $10.50 | 5900 |
| 2023-06-30 | 10.43 | $10.48 | — |
| 2023-06-29 | 10.42 | $10.48 | 1500 |
| 2023-06-28 | 10.41 | $10.44 | — |
| 2023-06-27 | 10.41 | $10.44 | 16400 |
| 2023-06-26 | 10.41 | $10.48 | 8700 |
| 2023-06-23 | 10.40 | $10.45 | 1100 |
| 2023-06-22 | 10.40 | $10.40 | — |
| 2023-06-21 | 10.40 | $10.40 | — |
| 2023-06-20 | 10.39 | $10.40 | 3700 |
| 2023-06-16 | 10.39 | $10.38 | 2300 |
| 2023-06-15 | 10.40 | $10.41 | — |
| 2023-06-14 | 10.39 | $10.41 | — |
| 2023-06-13 | 10.39 | $10.41 | — |
| 2023-06-12 | 10.39 | $10.41 | 700 |
| 2023-06-09 | 10.39 | $10.43 | 300 |
| 2023-06-08 | 10.38 | $10.44 | — |
| 2023-06-07 | 10.38 | $10.44 | — |
| 2023-06-06 | 10.37 | $10.44 | — |
| 2023-06-05 | 10.36 | $10.44 | — |
| 2023-06-02 | 10.36 | $10.44 | 100 |
| 2023-06-01 | 10.35 | $10.44 | — |
| 2023-05-31 | 10.34 | $10.44 | 12400 |
| 2023-05-30 | 10.33 | $10.36 | 9000 |
| 2023-05-26 | 10.32 | $10.33 | — |
| 2023-05-25 | 10.32 | $10.33 | — |
| 2023-05-24 | 10.32 | $10.33 | — |
| 2023-05-23 | 10.32 | $10.33 | — |
| 2023-05-22 | 10.32 | $10.33 | — |
| 2023-05-19 | 10.32 | $10.33 | — |
| 2023-05-18 | 10.32 | $10.33 | — |
| 2023-05-17 | 10.32 | $10.33 | — |
| 2023-05-16 | 10.32 | $10.33 | 12400 |
| 2023-05-15 | 10.31 | $10.30 | — |
| 2023-05-12 | 10.32 | $10.30 | 2100 |
| 2023-05-11 | 10.32 | $10.36 | 25200 |
| 2023-05-10 | 10.31 | $10.36 | — |
| 2023-05-09 | 10.31 | $10.36 | — |
| 2023-05-08 | 10.30 | $10.36 | — |
| 2023-05-05 | 10.30 | $10.36 | 17600 |
| 2023-05-04 | 10.29 | $10.27 | 2500 |
| 2023-05-03 | 10.29 | $10.35 | — |
| 2023-05-02 | 10.29 | $10.35 | — |
| 2023-05-01 | 10.28 | $10.35 | — |
| 2023-04-28 | 10.27 | $10.35 | 1000 |
| 2023-04-27 | 10.27 | $10.31 | — |
| 2023-04-26 | 10.26 | $10.31 | 100 |
| 2023-04-25 | 10.26 | $10.30 | — |
| 2023-04-24 | 10.25 | $10.30 | 300 |
| 2023-04-21 | 10.25 | $10.29 | 5000 |
| 2023-04-20 | 10.24 | $10.30 | 600 |
| 2023-04-19 | 10.23 | $10.30 | 1400 |
| 2023-04-18 | 10.23 | $10.22 | — |
| 2023-04-17 | 10.23 | $10.22 | — |
| 2023-04-14 | 10.23 | $10.22 | — |
| 2023-04-13 | 10.23 | $10.22 | — |
| 2023-04-12 | 10.23 | $10.22 | 1400 |
| 2023-04-11 | 10.23 | $10.20 | — |
| 2023-04-10 | 10.24 | $10.20 | — |
| 2023-04-06 | 10.24 | $10.20 | 8500 |
| 2023-04-05 | 10.24 | $10.25 | 9200 |
| 2023-04-04 | 10.24 | $10.26 | — |
| 2023-04-03 | 10.24 | $10.26 | — |
| 2023-03-31 | 10.24 | $10.26 | — |
| 2023-03-30 | 10.24 | $10.26 | 200 |
| 2023-03-29 | 10.24 | $10.23 | — |
| 2023-03-28 | 10.24 | $10.23 | — |
| 2023-03-27 | 10.24 | $10.23 | 900 |
| 2023-03-24 | 10.24 | $10.23 | 16100 |
| 2023-03-23 | 10.24 | $10.24 | 37900 |
| 2023-03-22 | 10.24 | $10.24 | 83100 |
| 2023-03-21 | 10.24 | $10.30 | 5200 |
| 2023-03-20 | 10.23 | $10.30 | 1500 |
| 2023-03-17 | 10.23 | $10.22 | 1900 |
| 2023-03-16 | 10.23 | $10.29 | 3800 |
| 2023-03-15 | 10.22 | $10.29 | 18500 |
| 2023-03-14 | 10.21 | $10.24 | — |
| 2023-03-13 | 10.21 | $10.24 | — |
| 2023-03-10 | 10.21 | $10.24 | — |
| 2023-03-09 | 10.20 | $10.24 | 5500 |
| 2023-03-08 | 10.20 | $10.25 | 400 |
| 2023-03-07 | 10.19 | $10.23 | 1000 |
| 2023-03-06 | 10.19 | $10.23 | 1200 |
| 2023-03-03 | 10.19 | $10.23 | 1200 |
| 2023-03-02 | 10.18 | $10.22 | 7800 |
| 2023-03-01 | 10.18 | $10.21 | — |
| 2023-02-28 | 10.18 | $10.21 | — |
| 2023-02-27 | 10.17 | $10.21 | 3900 |
| 2023-02-24 | 10.17 | $10.21 | 2400 |
| 2023-02-23 | 10.16 | $10.17 | 2400 |
| 2023-02-22 | 10.16 | $10.20 | 700 |
| 2023-02-21 | 10.16 | $10.24 | 141500 |
| 2023-02-17 | 10.15 | $10.17 | 1100 |
| 2023-02-16 | 10.15 | $10.16 | — |
| 2023-02-15 | 10.15 | $10.16 | 3200 |
| 2023-02-14 | 10.15 | $10.17 | 6200 |
| 2023-02-13 | 10.14 | $10.16 | 6800 |
| 2023-02-10 | 10.14 | $10.15 | — |
| 2023-02-09 | 10.14 | $10.15 | 14000 |
| 2023-02-08 | 10.14 | $10.16 | 1.8M |
| 2023-02-07 | 10.14 | $10.17 | 216500 |
| 2023-02-06 | 10.13 | $10.15 | 400 |
| 2023-02-03 | 10.13 | $10.15 | 67800 |
| 2023-02-02 | 10.13 | $10.15 | 437900 |
| 2023-02-01 | 10.13 | $10.15 | 27800 |
| 2023-01-31 | 10.12 | $10.15 | 10000 |
| 2023-01-30 | 10.12 | $10.15 | 106600 |
| 2023-01-27 | 10.12 | $10.14 | 1200 |
| 2023-01-26 | 10.12 | $10.14 | 151000 |
| 2023-01-25 | 10.11 | $10.14 | 1.8M |
| 2023-01-24 | 10.11 | $10.14 | 1.8M |
| 2023-01-23 | 10.11 | $10.13 | — |
| 2023-01-20 | 10.11 | $10.13 | 7500 |
| 2023-01-19 | 10.10 | $10.14 | — |
| 2023-01-18 | 10.10 | $10.14 | 166600 |
| 2023-01-17 | 10.10 | $10.14 | 4600 |
| 2023-01-13 | 10.09 | $10.14 | 5100 |
| 2023-01-12 | 10.09 | $10.14 | 38500 |
| 2023-01-11 | 10.08 | $10.13 | 185600 |
| 2023-01-10 | 10.07 | $10.12 | 473600 |
| 2023-01-09 | 10.07 | $10.10 | 378200 |
| 2023-01-06 | 10.07 | $10.09 | — |
| 2023-01-05 | 10.06 | $10.09 | 1.5M |
| 2023-01-04 | 10.06 | $10.10 | 7200 |
| 2023-01-03 | 10.06 | $10.07 | 400 |
| 2022-12-30 | 10.06 | $10.09 | 17900 |
| 2022-12-29 | 10.05 | $10.07 | — |
| 2022-12-28 | 10.05 | $10.07 | 10800 |
| 2022-12-27 | 10.05 | $10.06 | 49600 |
| 2022-12-23 | 10.05 | $10.07 | 500 |
| 2022-12-22 | 10.04 | $10.06 | 32500 |
| 2022-12-21 | 10.04 | $10.06 | 500 |
| 2022-12-20 | 10.04 | $10.05 | 4900 |
| 2022-12-19 | 10.04 | $10.06 | 8100 |
| 2022-12-16 | 10.04 | $10.06 | 1400 |
| 2022-12-15 | 10.03 | $10.06 | 3000 |
| 2022-12-14 | 10.03 | $10.06 | 900 |
| 2022-12-13 | 10.03 | $10.06 | 543100 |
| 2022-12-12 | 10.03 | $10.05 | 6400 |
| 2022-12-09 | 10.02 | $10.05 | 1400 |
| 2022-12-08 | 10.02 | $10.05 | 5000 |
| 2022-12-07 | 10.02 | $10.05 | 2800 |
| 2022-12-06 | 10.01 | $10.05 | 1.9M |
| 2022-12-05 | 10.01 | $10.05 | 68000 |
| 2022-12-02 | 10.01 | $10.03 | 335800 |
| 2022-12-01 | 10.00 | $10.03 | 94700 |
| 2022-11-30 | 10.00 | $10.02 | 409200 |
| 2022-11-29 | 10.00 | $10.02 | 165100 |
| 2022-11-28 | 10.00 | $10.01 | 303200 |
| 2022-11-25 | 9.99 | $10.03 | 121400 |
| 2022-11-23 | 9.99 | $10.01 | 400 |
| 2022-11-22 | 9.99 | $10.02 | — |
| 2022-11-21 | 9.98 | $10.02 | 89200 |
| 2022-11-18 | 9.98 | $10.00 | 13400 |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | 100 |
| 2022-11-15 | 9.97 | $9.99 | 22300 |
| 2022-11-14 | 9.97 | $9.99 | 1100 |
| 2022-11-11 | 9.97 | $9.99 | — |
| 2022-11-10 | 9.97 | $9.99 | 300 |
| 2022-11-09 | 9.97 | $9.99 | 11900 |
| 2022-11-08 | 9.96 | $9.99 | 15800 |
| 2022-11-07 | 9.96 | $9.99 | 25200 |
| 2022-11-04 | 9.96 | $9.99 | 36400 |
| 2022-11-03 | 9.95 | $9.97 | 22500 |
| 2022-11-02 | 9.95 | $9.97 | 17700 |
| 2022-11-01 | 9.95 | $9.98 | 55600 |
| 2022-10-31 | 9.95 | $9.97 | 13400 |
| 2022-10-28 | 9.94 | $9.96 | 73400 |
| 2022-10-27 | 9.94 | $9.96 | — |
| 2022-10-26 | 9.94 | $9.96 | 16200 |
| 2022-10-25 | 9.94 | $9.96 | 50500 |
| 2022-10-24 | 9.93 | $9.96 | 67500 |
| 2022-10-21 | 9.93 | $9.95 | 700 |
| 2022-10-20 | 9.93 | $9.95 | 100 |
| 2022-10-19 | 9.93 | $9.95 | 46800 |
| 2022-10-18 | 9.93 | $9.94 | 15600 |
| 2022-10-17 | 9.92 | $9.94 | 56900 |
| 2022-10-14 | 9.92 | $9.97 | 100 |
| 2022-10-13 | 9.92 | $9.92 | 3200 |
| 2022-10-12 | 9.92 | $9.94 | 100 |
| 2022-10-11 | 9.91 | $9.92 | 100 |
| 2022-10-10 | 9.91 | $9.92 | 6700 |
| 2022-10-07 | 9.91 | $9.92 | 1800 |
| 2022-10-06 | 9.91 | $9.94 | 504400 |
| 2022-10-05 | 9.91 | $9.92 | 4800 |
| 2022-10-04 | 9.91 | $9.93 | 122800 |
| 2022-10-03 | 9.91 | $9.91 | 4200 |
| 2022-09-30 | 9.91 | $9.90 | 1100 |
| 2022-09-29 | 9.91 | $9.91 | 15800 |
| 2022-09-28 | 9.91 | $9.90 | 1500 |
| 2022-09-27 | 9.91 | $9.91 | 407400 |
| 2022-09-26 | 9.91 | $9.89 | 54200 |
| 2022-09-23 | 9.91 | $9.91 | 130500 |
| 2022-09-22 | 9.91 | $9.92 | — |
| 2022-09-21 | 9.91 | $9.92 | 2900 |
| 2022-09-20 | 9.91 | $9.92 | 154900 |
| 2022-09-19 | 9.91 | $9.92 | 300 |
| 2022-09-16 | 9.90 | $9.90 | 3200 |
| 2022-09-15 | 9.90 | $9.92 | 600 |
| 2022-09-14 | 9.90 | $9.95 | 100 |
| 2022-09-13 | 9.90 | $9.90 | 10800 |
| 2022-09-12 | 9.90 | $9.90 | 900 |
| 2022-09-09 | 9.90 | $9.92 | — |
| 2022-09-08 | 9.89 | $9.92 | 1100 |
| 2022-09-07 | 9.89 | $9.92 | — |
| 2022-09-06 | 9.89 | $9.92 | — |
| 2022-09-02 | 9.89 | $9.92 | 200 |
| 2022-09-01 | 9.88 | $9.91 | 28000 |
| 2022-08-31 | 9.88 | $9.90 | 505100 |
| 2022-08-30 | 9.88 | $9.89 | — |
| 2022-08-29 | 9.88 | $9.89 | — |
| 2022-08-26 | 9.87 | $9.89 | — |
| 2022-08-25 | 9.87 | $9.89 | 23100 |
| 2022-08-24 | 9.87 | $9.89 | 87700 |
| 2022-08-23 | 9.87 | $9.87 | 200 |
| 2022-08-22 | 9.87 | $9.87 | — |
| 2022-08-19 | 9.87 | $9.87 | 100 |
| 2022-08-18 | 9.87 | $9.88 | 100 |
| 2022-08-17 | 9.87 | $9.87 | 22700 |
| 2022-08-16 | 9.87 | $9.87 | 10400 |
| 2022-08-15 | 9.87 | $9.88 | — |
| 2022-08-12 | 9.86 | $9.88 | 100 |
| 2022-08-11 | 9.86 | $9.86 | 41300 |
| 2022-08-10 | 9.86 | $9.86 | 53300 |
| 2022-08-09 | 9.86 | $9.89 | — |
| 2022-08-08 | 9.86 | $9.89 | 87400 |
| 2022-08-05 | 9.86 | $9.87 | 33000 |
| 2022-08-04 | 9.86 | $9.88 | 1200 |
| 2022-08-03 | 9.85 | $9.89 | 701700 |
| 2022-08-02 | 9.85 | $9.87 | 1000 |
| 2022-08-01 | 9.85 | $9.86 | 3300 |
| 2022-07-29 | 9.85 | $9.86 | 4100 |
| 2022-07-28 | 9.84 | $9.87 | 4100 |
| 2022-07-27 | 9.84 | $9.86 | 7600 |
| 2022-07-26 | 9.84 | $9.86 | 1.3M |
| 2022-07-25 | 9.84 | $9.86 | 32600 |
| 2022-07-22 | 9.84 | $9.85 | 200300 |
| 2022-07-21 | 9.83 | $9.84 | — |
| 2022-07-20 | 9.83 | $9.84 | 300 |
| 2022-07-19 | 9.83 | $9.85 | 301000 |
| 2022-07-18 | 9.83 | $9.84 | 200200 |
| 2022-07-15 | 9.83 | $9.85 | 1400 |
| 2022-07-14 | 9.83 | $9.87 | 3700 |
| 2022-07-13 | 9.82 | $9.82 | 41300 |
| 2022-07-12 | 9.82 | $9.84 | 1200 |
| 2022-07-11 | 9.82 | $9.86 | 60300 |
| 2022-07-08 | 9.82 | $9.82 | 5500 |
| 2022-07-07 | 9.82 | $9.85 | 300700 |
| 2022-07-06 | 9.81 | $9.83 | 344400 |
| 2022-07-05 | 9.81 | $9.82 | 19000 |
| 2022-07-01 | 9.81 | $9.82 | 374300 |
| 2022-06-30 | 9.81 | $9.82 | 2700 |
| 2022-06-29 | 9.81 | $9.82 | 46500 |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | 40200 |
| 2022-06-24 | 9.81 | $9.82 | 100 |
| 2022-06-23 | 9.81 | $9.82 | 600 |
| 2022-06-22 | 9.81 | $9.81 | 6000 |
| 2022-06-21 | 9.81 | $9.82 | 600 |
| 2022-06-17 | 9.80 | $9.81 | 800 |
| 2022-06-16 | 9.80 | $9.80 | 200 |
| 2022-06-15 | 9.80 | $9.81 | 10200 |
| 2022-06-14 | 9.80 | $9.82 | 2800 |
| 2022-06-13 | 9.80 | $9.82 | 10200 |
| 2022-06-10 | 9.80 | $9.81 | 19900 |
| 2022-06-09 | 9.80 | $9.81 | 1000 |
| 2022-06-08 | 9.80 | $9.82 | 300 |
| 2022-06-07 | 9.79 | $9.80 | 70100 |
| 2022-06-06 | 9.79 | $9.80 | 10200 |
| 2022-06-03 | 9.79 | $9.78 | 200 |
| 2022-06-02 | 9.79 | $9.80 | — |
| 2022-06-01 | 9.79 | $9.80 | 100 |
| 2022-05-31 | 9.79 | $9.78 | — |
| 2022-05-27 | 9.80 | $9.78 | 272300 |
| 2022-05-26 | 9.80 | $9.78 | 3900 |
| 2022-05-25 | 9.80 | $9.78 | 1.1M |
| 2022-05-24 | 9.80 | $9.79 | 4400 |
| 2022-05-23 | 9.80 | $9.79 | — |
| 2022-05-20 | 9.80 | $9.79 | 2500 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | 750500 |
| 2022-05-16 | 9.81 | $9.79 | 300 |
| 2022-05-13 | 9.81 | $9.79 | 1000 |
| 2022-05-12 | 9.81 | $9.78 | 23800 |
| 2022-05-11 | 9.82 | $9.80 | 25100 |
| 2022-05-10 | 9.82 | $9.82 | 301900 |
| 2022-05-09 | 9.82 | $9.82 | 21400 |
| 2022-05-06 | 9.82 | $9.83 | 25600 |
| 2022-05-05 | 9.82 | $9.84 | 11000 |
| 2022-05-04 | 9.81 | $9.83 | 20000 |
| 2022-05-03 | 9.81 | $9.83 | 32100 |
| 2022-05-02 | 9.81 | $9.82 | 22000 |
| 2022-04-29 | 9.81 | $9.82 | — |
| 2022-04-28 | 9.81 | $9.82 | — |
| 2022-04-27 | 9.81 | $9.82 | 56700 |
| 2022-04-26 | 9.81 | $9.82 | 22500 |
| 2022-04-25 | 9.80 | $9.82 | 100 |
| 2022-04-22 | 9.80 | $9.82 | 1300 |
| 2022-04-21 | 9.80 | $9.82 | — |
| 2022-04-20 | 9.80 | $9.82 | — |
| 2022-04-19 | 9.80 | $9.82 | — |
| 2022-04-18 | 9.79 | $9.82 | — |
| 2022-04-14 | 9.79 | $9.82 | — |
| 2022-04-13 | 9.79 | $9.82 | 14100 |
| 2022-04-12 | 9.78 | $9.80 | 12400 |
| 2022-04-11 | 9.78 | $9.80 | 153000 |
| 2022-04-08 | 9.78 | $9.81 | — |
| 2022-04-07 | 9.78 | $9.81 | 7500 |
| 2022-04-06 | 9.77 | $9.79 | 101200 |
| 2022-04-05 | 9.77 | $9.80 | 2300 |
| 2022-04-04 | 9.77 | $9.80 | 29800 |
| 2022-04-01 | 9.77 | $9.80 | 49400 |
| 2022-03-31 | 9.76 | $9.80 | 11000 |
| 2022-03-30 | 9.76 | $9.78 | 510000 |
| 2022-03-29 | 9.76 | $9.77 | — |
| 2022-03-28 | 9.76 | $9.77 | — |
| 2022-03-25 | 9.75 | $9.77 | 75200 |
| 2022-03-24 | 9.75 | $9.77 | 25200 |
| 2022-03-23 | 9.75 | $9.77 | 100 |
| 2022-03-22 | 9.75 | $9.77 | 1500 |
| 2022-03-21 | 9.75 | $9.76 | 500 |
| 2022-03-18 | 9.75 | $9.75 | — |
| 2022-03-17 | 9.75 | $9.75 | — |
| 2022-03-16 | 9.75 | $9.75 | 500 |
| 2022-03-15 | 9.74 | $9.75 | 200 |
| 2022-03-14 | 9.74 | $9.75 | 400 |
| 2022-03-11 | 9.74 | $9.75 | 6300 |
| 2022-03-10 | 9.74 | $9.76 | 13700 |
| 2022-03-09 | 9.74 | $9.76 | 100 |
| 2022-03-08 | 9.74 | $9.74 | 6600 |
| 2022-03-07 | 9.74 | $9.74 | 103000 |
| 2022-03-04 | 9.74 | $9.75 | 500 |
| 2022-03-03 | 9.74 | $9.76 | 155600 |
| 2022-03-02 | 9.74 | $9.74 | 25600 |
| 2022-03-01 | 9.74 | $9.75 | 12700 |
| 2022-02-28 | 9.73 | $9.74 | 200 |
| 2022-02-25 | 9.73 | $9.76 | 20100 |
| 2022-02-24 | 9.73 | $9.75 | 311100 |
| 2022-02-23 | 9.73 | $9.74 | 100 |
| 2022-02-22 | 9.73 | $9.74 | 100 |
| 2022-02-18 | 9.73 | $9.74 | 300 |
| 2022-02-17 | 9.72 | $9.74 | 3900 |
| 2022-02-16 | 9.72 | $9.73 | 100300 |
| 2022-02-15 | 9.72 | $9.74 | 19700 |
| 2022-02-14 | 9.72 | $9.74 | 51500 |
| 2022-02-11 | 9.72 | $9.72 | 5600 |
| 2022-02-10 | 9.72 | $9.72 | — |
| 2022-02-09 | 9.72 | $9.72 | 100 |
| 2022-02-08 | 9.72 | $9.71 | — |
| 2022-02-07 | 9.72 | $9.71 | 5600 |
| 2022-02-04 | 9.72 | $9.72 | 2000 |
| 2022-02-03 | 9.72 | $9.70 | 23400 |
| 2022-02-02 | 9.72 | $9.73 | 23100 |
| 2022-02-01 | 9.72 | $9.72 | 8200 |
| 2022-01-31 | 9.72 | $9.69 | 25000 |
| 2022-01-28 | 9.72 | $9.70 | 26300 |
| 2022-01-27 | 9.72 | $9.69 | 25400 |
| 2022-01-26 | 9.73 | $9.70 | 13600 |
| 2022-01-25 | 9.73 | $9.70 | 154200 |
| 2022-01-24 | 9.73 | $9.71 | 28200 |
| 2022-01-21 | 9.74 | $9.73 | 43800 |
| 2022-01-20 | 9.74 | $9.72 | 600 |
| 2022-01-19 | 9.74 | $9.73 | 280700 |
| 2022-01-18 | 9.74 | $9.73 | 4800 |
| 2022-01-14 | 9.74 | $9.75 | 6100 |
| 2022-01-13 | 9.74 | $9.75 | 157100 |
| 2022-01-12 | 9.74 | $9.73 | — |
| 2022-01-11 | 9.74 | $9.73 | — |
| 2022-01-10 | 9.74 | $9.73 | 114800 |
| 2022-01-07 | 9.74 | $9.72 | 150100 |
| 2022-01-06 | 9.74 | $9.72 | 14100 |
| 2022-01-05 | 9.74 | $9.74 | — |
| 2022-01-04 | 9.74 | $9.74 | 283700 |
| 2022-01-03 | 9.74 | $9.73 | 43500 |
| 2021-12-31 | 9.75 | $9.77 | 13000 |
| 2021-12-30 | 9.74 | $9.74 | 500 |
| 2021-12-29 | 9.74 | $9.74 | 200 |
| 2021-12-28 | 9.74 | $9.75 | — |
| 2021-12-27 | 9.74 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 4500 |
| 2021-12-22 | 9.74 | $9.74 | 2800 |
| 2021-12-21 | 9.74 | $9.74 | 400 |
| 2021-12-20 | 9.74 | $9.74 | 5500 |
| 2021-12-17 | 9.74 | $9.74 | 3800 |
| 2021-12-16 | 9.74 | $9.73 | — |
| 2021-12-15 | 9.74 | $9.73 | 210000 |
| 2021-12-14 | 9.74 | $9.73 | 9000 |
| 2021-12-13 | 9.75 | $9.73 | 500 |
| 2021-12-10 | 9.75 | $9.74 | 6300 |
| 2021-12-09 | 9.75 | $9.77 | 300 |
| 2021-12-08 | 9.75 | $9.76 | 4300 |
| 2021-12-07 | 9.74 | $9.74 | 400 |
| 2021-12-06 | 9.75 | $9.75 | 1400 |
| 2021-12-03 | 9.75 | $9.74 | — |
| 2021-12-02 | 9.75 | $9.74 | 100 |
| 2021-12-01 | 9.75 | $9.75 | 7300 |
| 2021-11-30 | 9.75 | $9.75 | 12700 |
| 2021-11-29 | 9.75 | $9.74 | 500 |
| 2021-11-26 | 9.75 | $9.75 | 102600 |
| 2021-11-24 | 9.75 | $9.75 | 3500 |
| 2021-11-23 | 9.74 | $9.74 | 6500 |
| 2021-11-22 | 9.75 | $9.75 | 98900 |
| 2021-11-19 | 9.74 | $9.74 | 200 |
| 2021-11-18 | 9.75 | $9.75 | 102800 |
| 2021-11-17 | 9.74 | $9.73 | 100 |
| 2021-11-16 | 9.75 | $9.74 | 13200 |
| 2021-11-15 | 9.75 | $9.72 | 100 |
| 2021-11-12 | 9.75 | $9.73 | 1900 |
| 2021-11-11 | 9.75 | $9.75 | 306400 |
| 2021-11-10 | 9.75 | $9.77 | 1100 |
| 2021-11-09 | 9.75 | $9.75 | 27600 |
| 2021-11-08 | 9.75 | $9.75 | 4900 |
| 2021-11-05 | 9.75 | $9.72 | 2400 |
| 2021-11-04 | 9.75 | $9.75 | 264100 |
| 2021-11-03 | 9.75 | $9.75 | 200 |
| 2021-11-02 | 9.75 | $9.77 | 68200 |
| 2021-11-01 | 9.75 | $9.77 | — |
| 2021-10-29 | 9.75 | $9.77 | 7900 |
| 2021-10-28 | 9.75 | $9.77 | — |
| 2021-10-27 | 9.75 | $9.77 | 26100 |
| 2021-10-26 | 9.74 | $9.77 | 55800 |
| 2021-10-25 | 9.74 | $9.76 | 16000 |
| 2021-10-22 | 9.74 | $9.75 | — |
| 2021-10-21 | 9.74 | $9.75 | — |
| 2021-10-20 | 9.74 | $9.75 | 26300 |
| 2021-10-19 | 9.74 | $9.75 | — |
| 2021-10-18 | 9.74 | $9.75 | 600 |
| 2021-10-15 | 9.73 | $9.74 | 100 |
| 2021-10-14 | 9.73 | $9.75 | 200 |
| 2021-10-13 | 9.73 | $9.75 | 200 |
| 2021-10-12 | 9.73 | $9.75 | 100 |
| 2021-10-11 | 9.73 | $9.75 | — |
| 2021-10-08 | 9.72 | $9.75 | 401300 |
| 2021-10-07 | 9.72 | $9.75 | 19100 |
| 2021-10-06 | 9.72 | $9.75 | — |
| 2021-10-05 | 9.72 | $9.75 | — |
| 2021-10-04 | 9.71 | $9.75 | 3300 |
| 2021-10-01 | 9.71 | $9.75 | 4900 |
| 2021-09-30 | 9.70 | $9.75 | 24700 |
| 2021-09-29 | 9.70 | $9.75 | — |
| 2021-09-28 | 9.69 | $9.75 | 115000 |
| 2021-09-27 | 9.69 | $9.69 | 200 |
| 2021-09-24 | 9.69 | $9.71 | 22300 |
| 2021-09-23 | 9.68 | $9.70 | 1300 |
| 2021-09-22 | 9.68 | $9.68 | — |
| 2021-09-21 | 9.68 | $9.68 | — |
| 2021-09-20 | 9.68 | $9.68 | 100 |
| 2021-09-17 | 9.68 | $9.71 | — |
| 2021-09-16 | 9.68 | $9.71 | — |
| 2021-09-15 | 9.68 | $9.71 | 500 |
| 2021-09-14 | 9.67 | $9.71 | 7300 |
| 2021-09-13 | 9.67 | $9.70 | 158300 |
| 2021-09-10 | 9.67 | $9.69 | — |
| 2021-09-09 | 9.67 | $9.69 | 200600 |
| 2021-09-08 | 9.66 | $9.69 | 2000 |
| 2021-09-07 | 9.66 | $9.69 | 1.4M |
| 2021-09-03 | 9.66 | $9.68 | 33600 |
| 2021-09-02 | 9.65 | $9.65 | 4000 |
| 2021-09-01 | 9.66 | $9.62 | 700 |
| 2021-08-31 | 9.66 | $9.66 | 300 |
| 2021-08-30 | 9.66 | $9.66 | 1300 |
| 2021-08-27 | 9.66 | $9.64 | 6200 |
| 2021-08-26 | 9.66 | $9.66 | 249900 |
| 2021-08-25 | 9.66 | $9.63 | 263500 |
| 2021-08-24 | 9.66 | $9.61 | 211200 |
| 2021-08-23 | 9.67 | $9.63 | 47800 |
| 2021-08-20 | 9.67 | $9.65 | 3800 |
| 2021-08-19 | 9.68 | $9.66 | 1100 |
| 2021-08-18 | 9.68 | $9.66 | 200 |
| 2021-08-17 | 9.68 | $9.68 | 158600 |
| 2021-08-16 | 9.68 | $9.67 | 10000 |
| 2021-08-13 | 9.68 | $9.66 | 53000 |
| 2021-08-12 | 9.68 | $9.66 | 52900 |
| 2021-08-11 | 9.69 | $9.70 | 399200 |
| 2021-08-10 | 9.68 | $9.69 | — |
| 2021-08-09 | 9.68 | $9.69 | 600 |
| 2021-08-06 | 9.68 | $9.70 | — |
| 2021-08-05 | 9.68 | $9.70 | 100 |
| 2021-08-04 | 9.68 | $9.66 | — |
| 2021-08-03 | 9.68 | $9.66 | 200 |
| 2021-08-02 | 9.68 | $9.68 | — |
| 2021-07-30 | 9.68 | $9.68 | — |
| 2021-07-29 | 9.68 | $9.68 | — |
| 2021-07-28 | 9.68 | $9.68 | — |
| 2021-07-27 | 9.68 | $9.68 | 8100 |
| 2021-07-26 | 9.68 | $9.65 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.65
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.65
Average
10.27
Maximum
11.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 8.65 | $8.90 | 16215 |
| 2024-07-08 | 8.72 | $8.30 | 10047 |
| 2024-07-05 | 8.85 | $9.06 | 7232 |
| 2024-07-03 | 8.93 | $8.73 | 6235 |
| 2024-07-02 | 9.05 | $9.68 | 53111 |
| 2024-07-01 | 9.10 | $6.35 | 7006 |
| 2024-06-28 | 9.48 | $5.75 | 36516 |
| 2024-06-27 | 9.95 | $6.26 | 21784 |
| 2024-06-26 | 10.40 | $7.27 | 8932 |
| 2024-06-25 | 10.77 | $7.43 | 27647 |
| 2024-06-24 | 11.14 | $8.51 | 8164 |
| 2024-06-21 | 11.43 | $9.81 | 22777 |
| 2024-06-20 | 11.60 | $11.49 | 20551 |
| 2024-06-18 | 11.62 | $11.31 | 24812 |
| 2024-06-17 | 11.65 | $11.20 | 24156 |
| 2024-06-14 | 11.69 | $11.77 | 8988 |
| 2024-06-13 | 11.67 | $11.99 | 9736 |
| 2024-06-12 | 11.64 | $11.73 | 18402 |
| 2024-06-11 | 11.62 | $11.72 | 6856 |
| 2024-06-10 | 11.61 | $11.61 | 9861 |
| 2024-06-06 | 11.61 | $11.52 | 116544 |
| 2024-06-05 | 11.61 | $11.70 | 200 |
| 2024-06-03 | 11.59 | $11.75 | 1024 |
| 2024-05-31 | 11.56 | $11.55 | 1426 |
| 2024-05-30 | 11.55 | $11.65 | 6124 |
| 2024-05-29 | 11.52 | $11.53 | 3940 |
| 2024-05-28 | 11.51 | $11.84 | 760 |
| 2024-05-24 | 11.46 | $11.68 | 501 |
| 2024-05-23 | 11.43 | $11.68 | 1141 |
| 2024-05-22 | 11.39 | $11.51 | 3289 |
| 2024-05-21 | 11.38 | $11.54 | 7097 |
| 2024-05-20 | 11.35 | $11.63 | 5706 |
| 2024-05-16 | 11.32 | $11.40 | 4288 |
| 2024-05-15 | 11.31 | $11.28 | 898 |
| 2024-05-14 | 11.30 | $11.40 | 132712 |
| 2024-05-13 | 11.29 | $11.55 | 15318 |
| 2024-05-10 | 11.26 | $12.14 | 12037 |
| 2024-05-09 | 11.17 | $11.60 | 8064 |
| 2024-05-08 | 11.13 | $11.40 | 10111 |
| 2024-05-07 | 11.11 | $11.31 | 911 |
| 2024-05-06 | 11.10 | $11.22 | 9599 |
| 2024-05-03 | 11.10 | $9.63 | 15006 |
| 2024-05-02 | 11.26 | $10.80 | 1141 |
| 2024-05-01 | 11.31 | $11.31 | 6973 |
| 2024-04-29 | 11.30 | $11.35 | 994 |
| 2024-04-26 | 11.30 | $11.29 | 10129 |
| 2024-04-25 | 11.30 | $11.40 | 6320 |
| 2024-04-24 | 11.29 | $11.29 | 18876 |
| 2024-04-23 | 11.29 | $11.33 | 12936 |
| 2024-04-22 | 11.29 | $11.27 | 15957 |
| 2024-04-19 | 11.29 | $11.24 | 8767 |
| 2024-04-18 | 11.30 | $11.28 | 498 |
| 2024-04-17 | 11.29 | $11.30 | 2332 |
| 2024-04-16 | 11.28 | $11.32 | 6357 |
| 2024-04-15 | 11.27 | $11.27 | 6474 |
| 2024-04-12 | 11.26 | $11.19 | 3324 |
| 2024-04-11 | 11.26 | $11.21 | 2764 |
| 2024-04-10 | 11.25 | $11.40 | 5759 |
| 2024-04-09 | 11.23 | $11.36 | 10479 |
| 2024-04-08 | 11.21 | $11.36 | 5745 |
| 2024-04-05 | 11.19 | $11.27 | 10263 |
| 2024-04-04 | 11.18 | $11.35 | 6942 |
| 2024-04-03 | 11.15 | $11.31 | 21433 |
| 2024-04-02 | 11.13 | $11.33 | 19270 |
| 2024-04-01 | 11.10 | $11.26 | 17670 |
| 2024-03-28 | 11.08 | $11.29 | 10073 |
| 2024-03-27 | 11.05 | $11.41 | 12339 |
| 2024-03-26 | 11.02 | $11.35 | 10186 |
| 2024-03-25 | 10.99 | $11.27 | 3125 |
| 2024-03-22 | 10.97 | $11.18 | 10674 |
| 2024-03-21 | 10.95 | $10.69 | 5338 |
| 2024-03-20 | 10.99 | $10.94 | 6971 |
| 2024-03-19 | 11.00 | $9.80 | 8362 |
| 2024-03-18 | 11.13 | $11.10 | 9839 |
| 2024-03-15 | 11.14 | $11.19 | 4899 |
| 2024-03-14 | 11.14 | $11.32 | 710 |
| 2024-03-13 | 11.12 | $11.30 | 460 |
| 2024-03-12 | 11.11 | $11.36 | 2835 |
| 2024-03-06 | 11.09 | $11.26 | 560 |
| 2024-03-05 | 11.08 | $11.18 | 3290 |
| 2024-03-04 | 11.08 | $11.12 | 10828 |
| 2024-03-01 | 11.08 | $9.07 | 8616 |
| 2024-02-29 | 11.29 | $11.25 | 5006 |
| 2024-02-27 | 11.29 | $11.40 | 13993 |
| 2024-02-26 | 11.28 | $11.40 | 7003 |
| 2024-02-23 | 11.26 | $11.44 | 15000 |
| 2024-02-22 | 11.24 | $11.26 | — |
| 2024-02-21 | 11.24 | $11.26 | 5288 |
| 2024-02-20 | 11.24 | $11.24 | 19404 |
| 2024-02-16 | 11.24 | $11.25 | — |
| 2024-02-15 | 11.24 | $11.25 | — |
| 2024-02-14 | 11.23 | $11.25 | 28900 |
| 2024-02-13 | 11.23 | $11.25 | 106 |
| 2024-02-12 | 11.23 | $11.24 | — |
| 2024-02-09 | 11.22 | $11.24 | 61006 |
| 2024-02-08 | 11.22 | $11.24 | — |
| 2024-02-07 | 11.22 | $11.24 | — |
| 2024-02-06 | 11.21 | $11.24 | 90793 |
| 2024-02-05 | 11.21 | $11.23 | 39473 |
| 2024-02-02 | 11.21 | $11.22 | 21802 |
| 2024-02-01 | 11.20 | $11.24 | 76481 |
| 2024-01-31 | 11.20 | $11.22 | 25101 |
| 2024-01-30 | 11.19 | $11.22 | 39902 |
| 2024-01-29 | 11.19 | $11.21 | 180002 |
| 2024-01-26 | 11.19 | $11.21 | 100 |
| 2024-01-25 | 11.18 | $11.21 | 40147 |
| 2024-01-24 | 11.18 | $11.20 | — |
| 2024-01-23 | 11.17 | $11.20 | 5542 |
| 2024-01-22 | 11.17 | $11.20 | 519 |
| 2024-01-19 | 11.17 | $11.19 | 198 |
| 2024-01-18 | 11.16 | $11.19 | 30001 |
| 2024-01-17 | 11.16 | $11.19 | — |
| 2024-01-16 | 11.15 | $11.19 | 20010 |
| 2024-01-12 | 11.15 | $11.16 | 7611 |
| 2024-01-11 | 11.15 | $11.16 | — |
| 2024-01-10 | 11.14 | $11.16 | — |
| 2024-01-09 | 11.14 | $11.16 | — |
| 2024-01-08 | 11.14 | $11.16 | — |
| 2024-01-05 | 11.13 | $11.16 | — |
| 2024-01-04 | 11.13 | $11.16 | — |
| 2024-01-03 | 11.13 | $11.16 | 56228 |
| 2024-01-02 | 11.12 | $11.14 | 57955 |
| 2023-12-29 | 11.12 | $11.13 | — |
| 2023-12-28 | 11.12 | $11.13 | — |
| 2023-12-27 | 11.12 | $11.13 | — |
| 2023-12-26 | 11.11 | $11.13 | 616 |
| 2023-12-22 | 11.11 | $11.12 | 302 |
| 2023-12-21 | 11.11 | $11.12 | 300 |
| 2023-12-20 | 11.11 | $11.12 | — |
| 2023-12-19 | 11.10 | $11.12 | — |
| 2023-12-18 | 11.10 | $11.12 | — |
| 2023-12-15 | 11.10 | $11.12 | 616 |
| 2023-12-14 | 11.09 | $11.12 | 7261 |
| 2023-12-13 | 11.09 | $11.12 | 421 |
| 2023-12-12 | 11.08 | $11.12 | 275635 |
| 2023-12-11 | 11.07 | $11.09 | — |
| 2023-12-08 | 11.07 | $11.09 | 28155 |
| 2023-12-07 | 11.06 | $11.09 | 408 |
| 2023-12-06 | 11.06 | $11.08 | 809 |
| 2023-12-05 | 11.05 | $11.08 | — |
| 2023-12-04 | 11.05 | $11.08 | 3885 |
| 2023-12-01 | 11.04 | $11.12 | 3147 |
| 2023-11-30 | 11.03 | $11.12 | 1286 |
| 2023-11-29 | 11.02 | $11.13 | 750 |
| 2023-11-28 | 11.00 | $11.11 | 14232 |
| 2023-11-27 | 10.99 | $11.04 | — |
| 2023-11-24 | 10.99 | $11.04 | — |
| 2023-11-22 | 10.98 | $11.04 | 502 |
| 2023-11-21 | 10.97 | $11.02 | 78025 |
| 2023-11-20 | 10.97 | $10.97 | 2062 |
| 2023-11-17 | 10.97 | $10.97 | — |
| 2023-11-16 | 10.97 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | — |
| 2023-11-14 | 10.96 | $10.97 | — |
| 2023-11-13 | 10.96 | $10.97 | — |
| 2023-11-10 | 10.96 | $10.97 | — |
| 2023-11-09 | 10.96 | $10.97 | — |
| 2023-11-08 | 10.96 | $10.97 | — |
| 2023-11-07 | 10.96 | $10.97 | — |
| 2023-11-06 | 10.96 | $10.97 | — |
| 2023-11-03 | 10.95 | $10.97 | — |
| 2023-11-02 | 10.95 | $10.97 | 46074 |
| 2023-11-01 | 10.95 | $10.95 | — |
| 2023-10-31 | 10.95 | $10.95 | — |
| 2023-10-30 | 10.95 | $10.95 | — |
| 2023-10-27 | 10.96 | $10.95 | — |
| 2023-10-26 | 10.96 | $10.95 | 807 |
| 2023-10-25 | 10.96 | $10.95 | — |
| 2023-10-24 | 10.96 | $10.95 | — |
| 2023-10-23 | 10.96 | $10.95 | — |
| 2023-10-20 | 10.97 | $10.95 | — |
| 2023-10-19 | 10.97 | $10.95 | — |
| 2023-10-18 | 10.97 | $10.95 | — |
| 2023-10-17 | 10.97 | $10.95 | — |
| 2023-10-16 | 10.97 | $10.95 | — |
| 2023-10-13 | 10.97 | $10.95 | — |
| 2023-10-12 | 10.98 | $10.95 | 1324 |
| 2023-10-11 | 10.97 | $10.98 | — |
| 2023-10-10 | 10.97 | $10.98 | — |
| 2023-10-09 | 10.97 | $10.98 | — |
| 2023-10-06 | 10.96 | $10.98 | 533 |
| 2023-10-05 | 10.96 | $11.01 | 1052 |
| 2023-10-04 | 10.95 | $11.00 | 16970 |
| 2023-10-03 | 10.94 | $11.02 | 13036 |
| 2023-10-02 | 10.92 | $11.00 | — |
| 2023-09-29 | 10.91 | $11.00 | 122 |
| 2023-09-28 | 10.90 | $10.94 | 742 |
| 2023-09-27 | 10.89 | $10.95 | 1122 |
| 2023-09-26 | 10.88 | $11.00 | 655 |
| 2023-09-25 | 10.86 | $10.94 | 20787 |
| 2023-09-22 | 10.85 | $10.99 | 419361 |
| 2023-09-21 | 10.83 | $10.95 | 85420 |
| 2023-09-20 | 10.81 | $10.85 | 130 |
| 2023-09-19 | 10.81 | $10.86 | — |
| 2023-09-18 | 10.80 | $10.86 | 4986 |
| 2023-09-15 | 10.79 | $10.83 | — |
| 2023-09-14 | 10.78 | $10.83 | — |
| 2023-09-13 | 10.77 | $10.83 | — |
| 2023-09-12 | 10.76 | $10.83 | — |
| 2023-09-11 | 10.75 | $10.83 | 29315 |
| 2023-09-08 | 10.74 | $10.91 | 28592 |
| 2023-09-07 | 10.72 | $10.74 | — |
| 2023-09-06 | 10.72 | $10.74 | — |
| 2023-09-05 | 10.71 | $10.74 | — |
| 2023-09-01 | 10.71 | $10.74 | — |
| 2023-08-31 | 10.70 | $10.74 | — |
| 2023-08-30 | 10.69 | $10.74 | — |
| 2023-08-29 | 10.68 | $10.74 | — |
| 2023-08-28 | 10.67 | $10.74 | — |
| 2023-08-25 | 10.66 | $10.74 | — |
| 2023-08-24 | 10.65 | $10.74 | — |
| 2023-08-23 | 10.64 | $10.74 | 5791 |
| 2023-08-22 | 10.63 | $10.73 | 505 |
| 2023-08-21 | 10.62 | $10.64 | — |
| 2023-08-18 | 10.61 | $10.64 | — |
| 2023-08-17 | 10.61 | $10.64 | — |
| 2023-08-16 | 10.60 | $10.64 | — |
| 2023-08-15 | 10.59 | $10.64 | 1072 |
| 2023-08-14 | 10.59 | $10.64 | 2408 |
| 2023-08-11 | 10.58 | $10.64 | — |
| 2023-08-10 | 10.57 | $10.64 | 35116 |
| 2023-08-09 | 10.57 | $10.57 | — |
| 2023-08-08 | 10.56 | $10.57 | 286 |
| 2023-08-07 | 10.56 | $10.62 | — |
| 2023-08-04 | 10.56 | $10.62 | 200 |
| 2023-08-03 | 10.55 | $10.53 | 400 |
| 2023-08-02 | 10.55 | $10.53 | — |
| 2023-08-01 | 10.55 | $10.53 | 500 |
| 2023-07-31 | 10.55 | $10.60 | — |
| 2023-07-28 | 10.54 | $10.60 | — |
| 2023-07-27 | 10.54 | $10.60 | 4700 |
| 2023-07-26 | 10.53 | $10.54 | — |
| 2023-07-25 | 10.53 | $10.54 | — |
| 2023-07-24 | 10.52 | $10.54 | — |
| 2023-07-21 | 10.52 | $10.54 | 20200 |
| 2023-07-20 | 10.51 | $10.54 | 100 |
| 2023-07-19 | 10.51 | $10.52 | — |
| 2023-07-18 | 10.51 | $10.52 | 6700 |
| 2023-07-17 | 10.50 | $10.52 | — |
| 2023-07-14 | 10.50 | $10.52 | 700 |
| 2023-07-13 | 10.49 | $10.52 | 400 |
| 2023-07-12 | 10.49 | $10.54 | — |
| 2023-07-11 | 10.48 | $10.54 | — |
| 2023-07-10 | 10.47 | $10.54 | 100 |
| 2023-07-07 | 10.46 | $10.50 | — |
| 2023-07-06 | 10.45 | $10.50 | — |
| 2023-07-05 | 10.45 | $10.50 | 3400 |
| 2023-07-03 | 10.44 | $10.50 | 5900 |
| 2023-06-30 | 10.44 | $10.48 | — |
| 2023-06-29 | 10.43 | $10.48 | 1500 |
| 2023-06-28 | 10.43 | $10.44 | — |
| 2023-06-27 | 10.42 | $10.44 | 16400 |
| 2023-06-26 | 10.42 | $10.48 | 8700 |
| 2023-06-23 | 10.42 | $10.45 | 1100 |
| 2023-06-22 | 10.41 | $10.40 | — |
| 2023-06-21 | 10.41 | $10.40 | — |
| 2023-06-20 | 10.41 | $10.40 | 3700 |
| 2023-06-16 | 10.41 | $10.38 | 2300 |
| 2023-06-15 | 10.41 | $10.41 | — |
| 2023-06-14 | 10.41 | $10.41 | — |
| 2023-06-13 | 10.41 | $10.41 | — |
| 2023-06-12 | 10.40 | $10.41 | 700 |
| 2023-06-09 | 10.40 | $10.43 | 300 |
| 2023-06-08 | 10.39 | $10.44 | — |
| 2023-06-07 | 10.39 | $10.44 | — |
| 2023-06-06 | 10.38 | $10.44 | — |
| 2023-06-05 | 10.37 | $10.44 | — |
| 2023-06-02 | 10.36 | $10.44 | 100 |
| 2023-06-01 | 10.35 | $10.44 | — |
| 2023-05-31 | 10.34 | $10.44 | 12400 |
| 2023-05-30 | 10.33 | $10.36 | 9000 |
| 2023-05-26 | 10.33 | $10.33 | — |
| 2023-05-25 | 10.33 | $10.33 | — |
| 2023-05-24 | 10.33 | $10.33 | — |
| 2023-05-23 | 10.33 | $10.33 | — |
| 2023-05-22 | 10.33 | $10.33 | — |
| 2023-05-19 | 10.33 | $10.33 | — |
| 2023-05-18 | 10.33 | $10.33 | — |
| 2023-05-17 | 10.33 | $10.33 | — |
| 2023-05-16 | 10.33 | $10.33 | 12400 |
| 2023-05-15 | 10.33 | $10.30 | — |
| 2023-05-12 | 10.33 | $10.30 | 2100 |
| 2023-05-11 | 10.33 | $10.36 | 25200 |
| 2023-05-10 | 10.33 | $10.36 | — |
| 2023-05-09 | 10.32 | $10.36 | — |
| 2023-05-08 | 10.32 | $10.36 | — |
| 2023-05-05 | 10.31 | $10.36 | 17600 |
| 2023-05-04 | 10.30 | $10.27 | 2500 |
| 2023-05-03 | 10.30 | $10.35 | — |
| 2023-05-02 | 10.29 | $10.35 | — |
| 2023-05-01 | 10.28 | $10.35 | — |
| 2023-04-28 | 10.28 | $10.35 | 1000 |
| 2023-04-27 | 10.27 | $10.31 | — |
| 2023-04-26 | 10.26 | $10.31 | 100 |
| 2023-04-25 | 10.26 | $10.30 | — |
| 2023-04-24 | 10.25 | $10.30 | 300 |
| 2023-04-21 | 10.24 | $10.29 | 5000 |
| 2023-04-20 | 10.24 | $10.30 | 600 |
| 2023-04-19 | 10.23 | $10.30 | 1400 |
| 2023-04-18 | 10.23 | $10.22 | — |
| 2023-04-17 | 10.23 | $10.22 | — |
| 2023-04-14 | 10.23 | $10.22 | — |
| 2023-04-13 | 10.23 | $10.22 | — |
| 2023-04-12 | 10.23 | $10.22 | 1400 |
| 2023-04-11 | 10.24 | $10.20 | — |
| 2023-04-10 | 10.24 | $10.20 | — |
| 2023-04-06 | 10.25 | $10.20 | 8500 |
| 2023-04-05 | 10.25 | $10.25 | 9200 |
| 2023-04-04 | 10.25 | $10.26 | — |
| 2023-04-03 | 10.25 | $10.26 | — |
| 2023-03-31 | 10.25 | $10.26 | — |
| 2023-03-30 | 10.25 | $10.26 | 200 |
| 2023-03-29 | 10.25 | $10.23 | — |
| 2023-03-28 | 10.25 | $10.23 | — |
| 2023-03-27 | 10.25 | $10.23 | 900 |
| 2023-03-24 | 10.25 | $10.23 | 16100 |
| 2023-03-23 | 10.25 | $10.24 | 37900 |
| 2023-03-22 | 10.25 | $10.24 | 83100 |
| 2023-03-21 | 10.25 | $10.30 | 5200 |
| 2023-03-20 | 10.25 | $10.30 | 1500 |
| 2023-03-17 | 10.24 | $10.22 | 1900 |
| 2023-03-16 | 10.24 | $10.29 | 3800 |
| 2023-03-15 | 10.23 | $10.29 | 18500 |
| 2023-03-14 | 10.23 | $10.24 | — |
| 2023-03-13 | 10.22 | $10.24 | — |
| 2023-03-10 | 10.22 | $10.24 | — |
| 2023-03-09 | 10.21 | $10.24 | 5500 |
| 2023-03-08 | 10.21 | $10.25 | 400 |
| 2023-03-07 | 10.20 | $10.23 | 1000 |
| 2023-03-06 | 10.20 | $10.23 | 1200 |
| 2023-03-03 | 10.20 | $10.23 | 1200 |
| 2023-03-02 | 10.19 | $10.22 | 7800 |
| 2023-03-01 | 10.19 | $10.21 | — |
| 2023-02-28 | 10.18 | $10.21 | — |
| 2023-02-27 | 10.18 | $10.21 | 3900 |
| 2023-02-24 | 10.18 | $10.21 | 2400 |
| 2023-02-23 | 10.17 | $10.17 | 2400 |
| 2023-02-22 | 10.17 | $10.20 | 700 |
| 2023-02-21 | 10.17 | $10.24 | 141500 |
| 2023-02-17 | 10.16 | $10.17 | 1100 |
| 2023-02-16 | 10.16 | $10.16 | — |
| 2023-02-15 | 10.15 | $10.16 | 3200 |
| 2023-02-14 | 10.15 | $10.17 | 6200 |
| 2023-02-13 | 10.15 | $10.16 | 6800 |
| 2023-02-10 | 10.15 | $10.15 | — |
| 2023-02-09 | 10.15 | $10.15 | 14000 |
| 2023-02-08 | 10.15 | $10.16 | 1.8M |
| 2023-02-07 | 10.15 | $10.17 | 216500 |
| 2023-02-06 | 10.14 | $10.15 | 400 |
| 2023-02-03 | 10.14 | $10.15 | 67800 |
| 2023-02-02 | 10.14 | $10.15 | 437900 |
| 2023-02-01 | 10.14 | $10.15 | 27800 |
| 2023-01-31 | 10.14 | $10.15 | 10000 |
| 2023-01-30 | 10.13 | $10.15 | 106600 |
| 2023-01-27 | 10.13 | $10.14 | 1200 |
| 2023-01-26 | 10.13 | $10.14 | 151000 |
| 2023-01-25 | 10.13 | $10.14 | 1.8M |
| 2023-01-24 | 10.12 | $10.14 | 1.8M |
| 2023-01-23 | 10.12 | $10.13 | — |
| 2023-01-20 | 10.12 | $10.13 | 7500 |
| 2023-01-19 | 10.11 | $10.14 | — |
| 2023-01-18 | 10.11 | $10.14 | 166600 |
| 2023-01-17 | 10.10 | $10.14 | 4600 |
| 2023-01-13 | 10.10 | $10.14 | 5100 |
| 2023-01-12 | 10.09 | $10.14 | 38500 |
| 2023-01-11 | 10.09 | $10.13 | 185600 |
| 2023-01-10 | 10.08 | $10.12 | 473600 |
| 2023-01-09 | 10.08 | $10.10 | 378200 |
| 2023-01-06 | 10.07 | $10.09 | — |
| 2023-01-05 | 10.07 | $10.09 | 1.5M |
| 2023-01-04 | 10.07 | $10.10 | 7200 |
| 2023-01-03 | 10.06 | $10.07 | 400 |
| 2022-12-30 | 10.06 | $10.09 | 17900 |
| 2022-12-29 | 10.06 | $10.07 | — |
| 2022-12-28 | 10.06 | $10.07 | 10800 |
| 2022-12-27 | 10.06 | $10.06 | 49600 |
| 2022-12-23 | 10.06 | $10.07 | 500 |
| 2022-12-22 | 10.05 | $10.06 | 32500 |
| 2022-12-21 | 10.05 | $10.06 | 500 |
| 2022-12-20 | 10.05 | $10.05 | 4900 |
| 2022-12-19 | 10.05 | $10.06 | 8100 |
| 2022-12-16 | 10.05 | $10.06 | 1400 |
| 2022-12-15 | 10.04 | $10.06 | 3000 |
| 2022-12-14 | 10.04 | $10.06 | 900 |
| 2022-12-13 | 10.04 | $10.06 | 543100 |
| 2022-12-12 | 10.03 | $10.05 | 6400 |
| 2022-12-09 | 10.03 | $10.05 | 1400 |
| 2022-12-08 | 10.03 | $10.05 | 5000 |
| 2022-12-07 | 10.03 | $10.05 | 2800 |
| 2022-12-06 | 10.02 | $10.05 | 1.9M |
| 2022-12-05 | 10.02 | $10.05 | 68000 |
| 2022-12-02 | 10.01 | $10.03 | 335800 |
| 2022-12-01 | 10.01 | $10.03 | 94700 |
| 2022-11-30 | 10.01 | $10.02 | 409200 |
| 2022-11-29 | 10.01 | $10.02 | 165100 |
| 2022-11-28 | 10.00 | $10.01 | 303200 |
| 2022-11-25 | 10.00 | $10.03 | 121400 |
| 2022-11-23 | 10.00 | $10.01 | 400 |
| 2022-11-22 | 10.00 | $10.02 | — |
| 2022-11-21 | 9.99 | $10.02 | 89200 |
| 2022-11-18 | 9.99 | $10.00 | 13400 |
| 2022-11-17 | 9.99 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | 100 |
| 2022-11-15 | 9.98 | $9.99 | 22300 |
| 2022-11-14 | 9.98 | $9.99 | 1100 |
| 2022-11-11 | 9.98 | $9.99 | — |
| 2022-11-10 | 9.97 | $9.99 | 300 |
| 2022-11-09 | 9.97 | $9.99 | 11900 |
| 2022-11-08 | 9.97 | $9.99 | 15800 |
| 2022-11-07 | 9.97 | $9.99 | 25200 |
| 2022-11-04 | 9.96 | $9.99 | 36400 |
| 2022-11-03 | 9.96 | $9.97 | 22500 |
| 2022-11-02 | 9.96 | $9.97 | 17700 |
| 2022-11-01 | 9.96 | $9.98 | 55600 |
| 2022-10-31 | 9.95 | $9.97 | 13400 |
| 2022-10-28 | 9.95 | $9.96 | 73400 |
| 2022-10-27 | 9.95 | $9.96 | — |
| 2022-10-26 | 9.94 | $9.96 | 16200 |
| 2022-10-25 | 9.94 | $9.96 | 50500 |
| 2022-10-24 | 9.94 | $9.96 | 67500 |
| 2022-10-21 | 9.94 | $9.95 | 700 |
| 2022-10-20 | 9.93 | $9.95 | 100 |
| 2022-10-19 | 9.93 | $9.95 | 46800 |
| 2022-10-18 | 9.93 | $9.94 | 15600 |
| 2022-10-17 | 9.93 | $9.94 | 56900 |
| 2022-10-14 | 9.92 | $9.97 | 100 |
| 2022-10-13 | 9.92 | $9.92 | 3200 |
| 2022-10-12 | 9.92 | $9.94 | 100 |
| 2022-10-11 | 9.92 | $9.92 | 100 |
| 2022-10-10 | 9.92 | $9.92 | 6700 |
| 2022-10-07 | 9.92 | $9.92 | 1800 |
| 2022-10-06 | 9.92 | $9.94 | 504400 |
| 2022-10-05 | 9.91 | $9.92 | 4800 |
| 2022-10-04 | 9.91 | $9.93 | 122800 |
| 2022-10-03 | 9.91 | $9.91 | 4200 |
| 2022-09-30 | 9.91 | $9.90 | 1100 |
| 2022-09-29 | 9.91 | $9.91 | 15800 |
| 2022-09-28 | 9.91 | $9.90 | 1500 |
| 2022-09-27 | 9.91 | $9.91 | 407400 |
| 2022-09-26 | 9.91 | $9.89 | 54200 |
| 2022-09-23 | 9.92 | $9.91 | 130500 |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.91 | $9.92 | 2900 |
| 2022-09-20 | 9.91 | $9.92 | 154900 |
| 2022-09-19 | 9.91 | $9.92 | 300 |
| 2022-09-16 | 9.91 | $9.90 | 3200 |
| 2022-09-15 | 9.91 | $9.92 | 600 |
| 2022-09-14 | 9.91 | $9.95 | 100 |
| 2022-09-13 | 9.90 | $9.90 | 10800 |
| 2022-09-12 | 9.90 | $9.90 | 900 |
| 2022-09-09 | 9.90 | $9.92 | — |
| 2022-09-08 | 9.90 | $9.92 | 1100 |
| 2022-09-07 | 9.90 | $9.92 | — |
| 2022-09-06 | 9.89 | $9.92 | — |
| 2022-09-02 | 9.89 | $9.92 | 200 |
| 2022-09-01 | 9.89 | $9.91 | 28000 |
| 2022-08-31 | 9.88 | $9.90 | 505100 |
| 2022-08-30 | 9.88 | $9.89 | — |
| 2022-08-29 | 9.88 | $9.89 | — |
| 2022-08-26 | 9.88 | $9.89 | — |
| 2022-08-25 | 9.88 | $9.89 | 23100 |
| 2022-08-24 | 9.88 | $9.89 | 87700 |
| 2022-08-23 | 9.87 | $9.87 | 200 |
| 2022-08-22 | 9.87 | $9.87 | — |
| 2022-08-19 | 9.87 | $9.87 | 100 |
| 2022-08-18 | 9.87 | $9.88 | 100 |
| 2022-08-17 | 9.87 | $9.87 | 22700 |
| 2022-08-16 | 9.87 | $9.87 | 10400 |
| 2022-08-15 | 9.87 | $9.88 | — |
| 2022-08-12 | 9.87 | $9.88 | 100 |
| 2022-08-11 | 9.87 | $9.86 | 41300 |
| 2022-08-10 | 9.87 | $9.86 | 53300 |
| 2022-08-09 | 9.87 | $9.89 | — |
| 2022-08-08 | 9.87 | $9.89 | 87400 |
| 2022-08-05 | 9.86 | $9.87 | 33000 |
| 2022-08-04 | 9.86 | $9.88 | 1200 |
| 2022-08-03 | 9.86 | $9.89 | 701700 |
| 2022-08-02 | 9.86 | $9.87 | 1000 |
| 2022-08-01 | 9.85 | $9.86 | 3300 |
| 2022-07-29 | 9.85 | $9.86 | 4100 |
| 2022-07-28 | 9.85 | $9.87 | 4100 |
| 2022-07-27 | 9.85 | $9.86 | 7600 |
| 2022-07-26 | 9.85 | $9.86 | 1.3M |
| 2022-07-25 | 9.84 | $9.86 | 32600 |
| 2022-07-22 | 9.84 | $9.85 | 200300 |
| 2022-07-21 | 9.84 | $9.84 | — |
| 2022-07-20 | 9.84 | $9.84 | 300 |
| 2022-07-19 | 9.84 | $9.85 | 301000 |
| 2022-07-18 | 9.83 | $9.84 | 200200 |
| 2022-07-15 | 9.83 | $9.85 | 1400 |
| 2022-07-14 | 9.83 | $9.87 | 3700 |
| 2022-07-13 | 9.83 | $9.82 | 41300 |
| 2022-07-12 | 9.83 | $9.84 | 1200 |
| 2022-07-11 | 9.82 | $9.86 | 60300 |
| 2022-07-08 | 9.82 | $9.82 | 5500 |
| 2022-07-07 | 9.82 | $9.85 | 300700 |
| 2022-07-06 | 9.82 | $9.83 | 344400 |
| 2022-07-05 | 9.82 | $9.82 | 19000 |
| 2022-07-01 | 9.81 | $9.82 | 374300 |
| 2022-06-30 | 9.81 | $9.82 | 2700 |
| 2022-06-29 | 9.81 | $9.82 | 46500 |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | 40200 |
| 2022-06-24 | 9.81 | $9.82 | 100 |
| 2022-06-23 | 9.81 | $9.82 | 600 |
| 2022-06-22 | 9.81 | $9.81 | 6000 |
| 2022-06-21 | 9.81 | $9.82 | 600 |
| 2022-06-17 | 9.80 | $9.81 | 800 |
| 2022-06-16 | 9.80 | $9.80 | 200 |
| 2022-06-15 | 9.80 | $9.81 | 10200 |
| 2022-06-14 | 9.80 | $9.82 | 2800 |
| 2022-06-13 | 9.80 | $9.82 | 10200 |
| 2022-06-10 | 9.80 | $9.81 | 19900 |
| 2022-06-09 | 9.79 | $9.81 | 1000 |
| 2022-06-08 | 9.79 | $9.82 | 300 |
| 2022-06-07 | 9.79 | $9.80 | 70100 |
| 2022-06-06 | 9.79 | $9.80 | 10200 |
| 2022-06-03 | 9.79 | $9.78 | 200 |
| 2022-06-02 | 9.79 | $9.80 | — |
| 2022-06-01 | 9.79 | $9.80 | 100 |
| 2022-05-31 | 9.79 | $9.78 | — |
| 2022-05-27 | 9.79 | $9.78 | 272300 |
| 2022-05-26 | 9.79 | $9.78 | 3900 |
| 2022-05-25 | 9.80 | $9.78 | 1.1M |
| 2022-05-24 | 9.80 | $9.79 | 4400 |
| 2022-05-23 | 9.80 | $9.79 | — |
| 2022-05-20 | 9.80 | $9.79 | 2500 |
| 2022-05-19 | 9.81 | $9.79 | — |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | 750500 |
| 2022-05-16 | 9.81 | $9.79 | 300 |
| 2022-05-13 | 9.82 | $9.79 | 1000 |
| 2022-05-12 | 9.82 | $9.78 | 23800 |
| 2022-05-11 | 9.82 | $9.80 | 25100 |
| 2022-05-10 | 9.82 | $9.82 | 301900 |
| 2022-05-09 | 9.82 | $9.82 | 21400 |
| 2022-05-06 | 9.82 | $9.83 | 25600 |
| 2022-05-05 | 9.82 | $9.84 | 11000 |
| 2022-05-04 | 9.82 | $9.83 | 20000 |
| 2022-05-03 | 9.82 | $9.83 | 32100 |
| 2022-05-02 | 9.82 | $9.82 | 22000 |
| 2022-04-29 | 9.82 | $9.82 | — |
| 2022-04-28 | 9.82 | $9.82 | — |
| 2022-04-27 | 9.82 | $9.82 | 56700 |
| 2022-04-26 | 9.81 | $9.82 | 22500 |
| 2022-04-25 | 9.81 | $9.82 | 100 |
| 2022-04-22 | 9.81 | $9.82 | 1300 |
| 2022-04-21 | 9.81 | $9.82 | — |
| 2022-04-20 | 9.81 | $9.82 | — |
| 2022-04-19 | 9.80 | $9.82 | — |
| 2022-04-18 | 9.80 | $9.82 | — |
| 2022-04-14 | 9.80 | $9.82 | — |
| 2022-04-13 | 9.80 | $9.82 | 14100 |
| 2022-04-12 | 9.79 | $9.80 | 12400 |
| 2022-04-11 | 9.79 | $9.80 | 153000 |
| 2022-04-08 | 9.79 | $9.81 | — |
| 2022-04-07 | 9.78 | $9.81 | 7500 |
| 2022-04-06 | 9.78 | $9.79 | 101200 |
| 2022-04-05 | 9.78 | $9.80 | 2300 |
| 2022-04-04 | 9.77 | $9.80 | 29800 |
| 2022-04-01 | 9.77 | $9.80 | 49400 |
| 2022-03-31 | 9.77 | $9.80 | 11000 |
| 2022-03-30 | 9.76 | $9.78 | 510000 |
| 2022-03-29 | 9.76 | $9.77 | — |
| 2022-03-28 | 9.76 | $9.77 | — |
| 2022-03-25 | 9.76 | $9.77 | 75200 |
| 2022-03-24 | 9.76 | $9.77 | 25200 |
| 2022-03-23 | 9.75 | $9.77 | 100 |
| 2022-03-22 | 9.75 | $9.77 | 1500 |
| 2022-03-21 | 9.75 | $9.76 | 500 |
| 2022-03-18 | 9.75 | $9.75 | — |
| 2022-03-17 | 9.75 | $9.75 | — |
| 2022-03-16 | 9.75 | $9.75 | 500 |
| 2022-03-15 | 9.75 | $9.75 | 200 |
| 2022-03-14 | 9.75 | $9.75 | 400 |
| 2022-03-11 | 9.75 | $9.75 | 6300 |
| 2022-03-10 | 9.75 | $9.76 | 13700 |
| 2022-03-09 | 9.75 | $9.76 | 100 |
| 2022-03-08 | 9.74 | $9.74 | 6600 |
| 2022-03-07 | 9.74 | $9.74 | 103000 |
| 2022-03-04 | 9.74 | $9.75 | 500 |
| 2022-03-03 | 9.74 | $9.76 | 155600 |
| 2022-03-02 | 9.74 | $9.74 | 25600 |
| 2022-03-01 | 9.74 | $9.75 | 12700 |
| 2022-02-28 | 9.74 | $9.74 | 200 |
| 2022-02-25 | 9.73 | $9.76 | 20100 |
| 2022-02-24 | 9.73 | $9.75 | 311100 |
| 2022-02-23 | 9.73 | $9.74 | 100 |
| 2022-02-22 | 9.73 | $9.74 | 100 |
| 2022-02-18 | 9.72 | $9.74 | 300 |
| 2022-02-17 | 9.72 | $9.74 | 3900 |
| 2022-02-16 | 9.72 | $9.73 | 100300 |
| 2022-02-15 | 9.72 | $9.74 | 19700 |
| 2022-02-14 | 9.72 | $9.74 | 51500 |
| 2022-02-11 | 9.71 | $9.72 | 5600 |
| 2022-02-10 | 9.71 | $9.72 | — |
| 2022-02-09 | 9.71 | $9.72 | 100 |
| 2022-02-08 | 9.71 | $9.71 | — |
| 2022-02-07 | 9.71 | $9.71 | 5600 |
| 2022-02-04 | 9.71 | $9.72 | 2000 |
| 2022-02-03 | 9.71 | $9.70 | 23400 |
| 2022-02-02 | 9.72 | $9.73 | 23100 |
| 2022-02-01 | 9.71 | $9.72 | 8200 |
| 2022-01-31 | 9.71 | $9.69 | 25000 |
| 2022-01-28 | 9.72 | $9.70 | 26300 |
| 2022-01-27 | 9.72 | $9.69 | 25400 |
| 2022-01-26 | 9.72 | $9.70 | 13600 |
| 2022-01-25 | 9.73 | $9.70 | 154200 |
| 2022-01-24 | 9.73 | $9.71 | 28200 |
| 2022-01-21 | 9.73 | $9.73 | 43800 |
| 2022-01-20 | 9.73 | $9.72 | 600 |
| 2022-01-19 | 9.74 | $9.73 | 280700 |
| 2022-01-18 | 9.74 | $9.73 | 4800 |
| 2022-01-14 | 9.74 | $9.75 | 6100 |
| 2022-01-13 | 9.74 | $9.75 | 157100 |
| 2022-01-12 | 9.74 | $9.73 | — |
| 2022-01-11 | 9.74 | $9.73 | — |
| 2022-01-10 | 9.74 | $9.73 | 114800 |
| 2022-01-07 | 9.74 | $9.72 | 150100 |
| 2022-01-06 | 9.74 | $9.72 | 14100 |
| 2022-01-05 | 9.74 | $9.74 | — |
| 2022-01-04 | 9.74 | $9.74 | 283700 |
| 2022-01-03 | 9.74 | $9.73 | 43500 |
| 2021-12-31 | 9.74 | $9.77 | 13000 |
| 2021-12-30 | 9.74 | $9.74 | 500 |
| 2021-12-29 | 9.74 | $9.74 | 200 |
| 2021-12-28 | 9.74 | $9.75 | — |
| 2021-12-27 | 9.74 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 4500 |
| 2021-12-22 | 9.74 | $9.74 | 2800 |
| 2021-12-21 | 9.74 | $9.74 | 400 |
| 2021-12-20 | 9.74 | $9.74 | 5500 |
| 2021-12-17 | 9.74 | $9.74 | 3800 |
| 2021-12-16 | 9.74 | $9.73 | — |
| 2021-12-15 | 9.74 | $9.73 | 210000 |
| 2021-12-14 | 9.74 | $9.73 | 9000 |
| 2021-12-13 | 9.75 | $9.73 | 500 |
| 2021-12-10 | 9.75 | $9.74 | 6300 |
| 2021-12-09 | 9.75 | $9.77 | 300 |
| 2021-12-08 | 9.75 | $9.76 | 4300 |
| 2021-12-07 | 9.74 | $9.74 | 400 |
| 2021-12-06 | 9.74 | $9.75 | 1400 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 100 |
| 2021-12-01 | 9.74 | $9.75 | 7300 |
| 2021-11-30 | 9.74 | $9.75 | 12700 |
| 2021-11-29 | 9.74 | $9.74 | 500 |
| 2021-11-26 | 9.74 | $9.75 | 102600 |
| 2021-11-24 | 9.74 | $9.75 | 3500 |
| 2021-11-23 | 9.74 | $9.74 | 6500 |
| 2021-11-22 | 9.75 | $9.75 | 98900 |
| 2021-11-19 | 9.75 | $9.74 | 200 |
| 2021-11-18 | 9.75 | $9.75 | 102800 |
| 2021-11-17 | 9.75 | $9.73 | 100 |
| 2021-11-16 | 9.75 | $9.74 | 13200 |
| 2021-11-15 | 9.75 | $9.72 | 100 |
| 2021-11-12 | 9.75 | $9.73 | 1900 |
| 2021-11-11 | 9.76 | $9.75 | 306400 |
| 2021-11-10 | 9.76 | $9.77 | 1100 |
| 2021-11-09 | 9.75 | $9.75 | 27600 |
| 2021-11-08 | 9.76 | $9.75 | 4900 |
| 2021-11-05 | 9.76 | $9.72 | 2400 |
| 2021-11-04 | 9.76 | $9.75 | 264100 |
| 2021-11-03 | 9.76 | $9.75 | 200 |
| 2021-11-02 | 9.76 | $9.77 | 68200 |
| 2021-11-01 | 9.76 | $9.77 | — |
| 2021-10-29 | 9.76 | $9.77 | 7900 |
| 2021-10-28 | 9.76 | $9.77 | — |
| 2021-10-27 | 9.75 | $9.77 | 26100 |
| 2021-10-26 | 9.75 | $9.77 | 55800 |
| 2021-10-25 | 9.75 | $9.76 | 16000 |
| 2021-10-22 | 9.75 | $9.75 | — |
| 2021-10-21 | 9.75 | $9.75 | — |
| 2021-10-20 | 9.75 | $9.75 | 26300 |
| 2021-10-19 | 9.75 | $9.75 | — |
| 2021-10-18 | 9.75 | $9.75 | 600 |
| 2021-10-15 | 9.74 | $9.74 | 100 |
| 2021-10-14 | 9.74 | $9.75 | 200 |
| 2021-10-13 | 9.74 | $9.75 | 200 |
| 2021-10-12 | 9.74 | $9.75 | 100 |
| 2021-10-11 | 9.74 | $9.75 | — |
| 2021-10-08 | 9.73 | $9.75 | 401300 |
| 2021-10-07 | 9.73 | $9.75 | 19100 |
| 2021-10-06 | 9.73 | $9.75 | — |
| 2021-10-05 | 9.72 | $9.75 | — |
| 2021-10-04 | 9.72 | $9.75 | 3300 |
| 2021-10-01 | 9.72 | $9.75 | 4900 |
| 2021-09-30 | 9.71 | $9.75 | 24700 |
| 2021-09-29 | 9.71 | $9.75 | — |
| 2021-09-28 | 9.70 | $9.75 | 115000 |
| 2021-09-27 | 9.69 | $9.69 | 200 |
| 2021-09-24 | 9.69 | $9.71 | 22300 |
| 2021-09-23 | 9.69 | $9.70 | 1300 |
| 2021-09-22 | 9.69 | $9.68 | — |
| 2021-09-21 | 9.69 | $9.68 | — |
| 2021-09-20 | 9.69 | $9.68 | 100 |
| 2021-09-17 | 9.69 | $9.71 | — |
| 2021-09-16 | 9.68 | $9.71 | — |
| 2021-09-15 | 9.68 | $9.71 | 500 |
| 2021-09-14 | 9.67 | $9.71 | 7300 |
| 2021-09-13 | 9.67 | $9.70 | 158300 |
| 2021-09-10 | 9.66 | $9.69 | — |
| 2021-09-09 | 9.66 | $9.69 | 200600 |
| 2021-09-08 | 9.66 | $9.69 | 2000 |
| 2021-09-07 | 9.65 | $9.69 | 1.4M |
| 2021-09-03 | 9.65 | $9.68 | 33600 |
| 2021-09-02 | 9.65 | $9.65 | 4000 |
| 2021-09-01 | 9.65 | $9.62 | 700 |
| 2021-08-31 | 9.65 | $9.66 | 300 |
| 2021-08-30 | 9.65 | $9.66 | 1300 |
| 2021-08-27 | 9.66 | $9.64 | 6200 |
| 2021-08-26 | 9.66 | $9.66 | 249900 |
| 2021-08-25 | 9.66 | $9.63 | 263500 |
| 2021-08-24 | 9.66 | $9.61 | 211200 |
| 2021-08-23 | 9.67 | $9.63 | 47800 |
| 2021-08-20 | 9.67 | $9.65 | 3800 |
| 2021-08-19 | 9.68 | $9.66 | 1100 |
| 2021-08-18 | 9.68 | $9.66 | 200 |
| 2021-08-17 | 9.68 | $9.68 | 158600 |
| 2021-08-16 | 9.68 | $9.67 | 10000 |
| 2021-08-13 | 9.68 | $9.66 | 53000 |
| 2021-08-12 | 9.68 | $9.66 | 52900 |
| 2021-08-11 | 9.68 | $9.70 | 399200 |
| 2021-08-10 | 9.68 | $9.69 | — |
| 2021-08-09 | 9.68 | $9.69 | 600 |
| 2021-08-06 | 9.68 | $9.70 | — |
| 2021-08-05 | 9.68 | $9.70 | 100 |
| 2021-08-04 | 9.68 | $9.66 | — |
| 2021-08-03 | 9.68 | $9.66 | 200 |
| 2021-08-02 | 9.68 | $9.68 | — |
| 2021-07-30 | 9.68 | $9.68 | — |
| 2021-07-29 | 9.69 | $9.68 | — |
| 2021-07-28 | 9.69 | $9.68 | — |
| 2021-07-27 | 9.69 | $9.68 | 8100 |
| 2021-07-26 | 9.69 | $9.65 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.07
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.76
Average
10.27
Maximum
11.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 8.07 | $8.90 | 16215 |
| 2024-07-08 | 8.01 | $8.30 | 10047 |
| 2024-07-05 | 8.08 | $9.06 | 7232 |
| 2024-07-03 | 7.99 | $8.73 | 6235 |
| 2024-07-02 | 7.98 | $9.68 | 53111 |
| 2024-07-01 | 7.76 | $6.35 | 7006 |
| 2024-06-28 | 8.22 | $5.75 | 36516 |
| 2024-06-27 | 8.89 | $6.26 | 21784 |
| 2024-06-26 | 9.57 | $7.27 | 8932 |
| 2024-06-25 | 10.14 | $7.43 | 27647 |
| 2024-06-24 | 10.78 | $8.51 | 8164 |
| 2024-06-21 | 11.29 | $9.81 | 22777 |
| 2024-06-20 | 11.61 | $11.49 | 20551 |
| 2024-06-18 | 11.63 | $11.31 | 24812 |
| 2024-06-17 | 11.69 | $11.20 | 24156 |
| 2024-06-14 | 11.78 | $11.77 | 8988 |
| 2024-06-13 | 11.77 | $11.99 | 9736 |
| 2024-06-12 | 11.71 | $11.73 | 18402 |
| 2024-06-11 | 11.69 | $11.72 | 6856 |
| 2024-06-10 | 11.67 | $11.61 | 9861 |
| 2024-06-06 | 11.67 | $11.52 | 116544 |
| 2024-06-05 | 11.69 | $11.70 | 200 |
| 2024-06-03 | 11.67 | $11.75 | 1024 |
| 2024-05-31 | 11.64 | $11.55 | 1426 |
| 2024-05-30 | 11.64 | $11.65 | 6124 |
| 2024-05-29 | 11.63 | $11.53 | 3940 |
| 2024-05-28 | 11.63 | $11.84 | 760 |
| 2024-05-24 | 11.57 | $11.68 | 501 |
| 2024-05-23 | 11.53 | $11.68 | 1141 |
| 2024-05-22 | 11.49 | $11.51 | 3289 |
| 2024-05-21 | 11.47 | $11.54 | 7097 |
| 2024-05-20 | 11.45 | $11.63 | 5706 |
| 2024-05-16 | 11.40 | $11.40 | 4288 |
| 2024-05-15 | 11.39 | $11.28 | 898 |
| 2024-05-14 | 11.41 | $11.40 | 132712 |
| 2024-05-13 | 11.40 | $11.55 | 15318 |
| 2024-05-10 | 11.36 | $12.14 | 12037 |
| 2024-05-09 | 11.18 | $11.60 | 8064 |
| 2024-05-08 | 11.10 | $11.40 | 10111 |
| 2024-05-07 | 11.04 | $11.31 | 911 |
| 2024-05-06 | 10.99 | $11.22 | 9599 |
| 2024-05-03 | 10.95 | $9.63 | 15006 |
| 2024-05-02 | 11.24 | $10.80 | 1141 |
| 2024-05-01 | 11.34 | $11.31 | 6973 |
| 2024-04-29 | 11.34 | $11.35 | 994 |
| 2024-04-26 | 11.33 | $11.29 | 10129 |
| 2024-04-25 | 11.33 | $11.40 | 6320 |
| 2024-04-24 | 11.31 | $11.29 | 18876 |
| 2024-04-23 | 11.31 | $11.33 | 12936 |
| 2024-04-22 | 11.30 | $11.27 | 15957 |
| 2024-04-19 | 11.30 | $11.24 | 8767 |
| 2024-04-18 | 11.31 | $11.28 | 498 |
| 2024-04-17 | 11.31 | $11.30 | 2332 |
| 2024-04-16 | 11.31 | $11.32 | 6357 |
| 2024-04-15 | 11.30 | $11.27 | 6474 |
| 2024-04-12 | 11.29 | $11.19 | 3324 |
| 2024-04-11 | 11.31 | $11.21 | 2764 |
| 2024-04-10 | 11.32 | $11.40 | 5759 |
| 2024-04-09 | 11.30 | $11.36 | 10479 |
| 2024-04-08 | 11.28 | $11.36 | 5745 |
| 2024-04-05 | 11.25 | $11.27 | 10263 |
| 2024-04-04 | 11.24 | $11.35 | 6942 |
| 2024-04-03 | 11.21 | $11.31 | 21433 |
| 2024-04-02 | 11.18 | $11.33 | 19270 |
| 2024-04-01 | 11.15 | $11.26 | 17670 |
| 2024-03-28 | 11.12 | $11.29 | 10073 |
| 2024-03-27 | 11.09 | $11.41 | 12339 |
| 2024-03-26 | 11.02 | $11.35 | 10186 |
| 2024-03-25 | 10.95 | $11.27 | 3125 |
| 2024-03-22 | 10.90 | $11.18 | 10674 |
| 2024-03-21 | 10.85 | $10.69 | 5338 |
| 2024-03-20 | 10.90 | $10.94 | 6971 |
| 2024-03-19 | 10.90 | $9.80 | 8362 |
| 2024-03-18 | 11.14 | $11.10 | 9839 |
| 2024-03-15 | 11.15 | $11.19 | 4899 |
| 2024-03-14 | 11.15 | $11.32 | 710 |
| 2024-03-13 | 11.11 | $11.30 | 460 |
| 2024-03-12 | 11.08 | $11.36 | 2835 |
| 2024-03-06 | 11.02 | $11.26 | 560 |
| 2024-03-05 | 10.98 | $11.18 | 3290 |
| 2024-03-04 | 10.95 | $11.12 | 10828 |
| 2024-03-01 | 10.92 | $9.07 | 8616 |
| 2024-02-29 | 11.33 | $11.25 | 5006 |
| 2024-02-27 | 11.34 | $11.40 | 13993 |
| 2024-02-26 | 11.32 | $11.40 | 7003 |
| 2024-02-23 | 11.30 | $11.44 | 15000 |
| 2024-02-22 | 11.26 | $11.26 | — |
| 2024-02-21 | 11.26 | $11.26 | 5288 |
| 2024-02-20 | 11.26 | $11.24 | 19404 |
| 2024-02-16 | 11.26 | $11.25 | — |
| 2024-02-15 | 11.26 | $11.25 | — |
| 2024-02-14 | 11.25 | $11.25 | 28900 |
| 2024-02-13 | 11.25 | $11.25 | 106 |
| 2024-02-12 | 11.25 | $11.24 | — |
| 2024-02-09 | 11.25 | $11.24 | 61006 |
| 2024-02-08 | 11.24 | $11.24 | — |
| 2024-02-07 | 11.24 | $11.24 | — |
| 2024-02-06 | 11.24 | $11.24 | 90793 |
| 2024-02-05 | 11.23 | $11.23 | 39473 |
| 2024-02-02 | 11.23 | $11.22 | 21802 |
| 2024-02-01 | 11.23 | $11.24 | 76481 |
| 2024-01-31 | 11.22 | $11.22 | 25101 |
| 2024-01-30 | 11.22 | $11.22 | 39902 |
| 2024-01-29 | 11.21 | $11.21 | 180002 |
| 2024-01-26 | 11.21 | $11.21 | 100 |
| 2024-01-25 | 11.21 | $11.21 | 40147 |
| 2024-01-24 | 11.20 | $11.20 | — |
| 2024-01-23 | 11.20 | $11.20 | 5542 |
| 2024-01-22 | 11.20 | $11.20 | 519 |
| 2024-01-19 | 11.19 | $11.19 | 198 |
| 2024-01-18 | 11.19 | $11.19 | 30001 |
| 2024-01-17 | 11.18 | $11.19 | — |
| 2024-01-16 | 11.18 | $11.19 | 20010 |
| 2024-01-12 | 11.17 | $11.16 | 7611 |
| 2024-01-11 | 11.17 | $11.16 | — |
| 2024-01-10 | 11.17 | $11.16 | — |
| 2024-01-09 | 11.17 | $11.16 | — |
| 2024-01-08 | 11.16 | $11.16 | — |
| 2024-01-05 | 11.16 | $11.16 | — |
| 2024-01-04 | 11.16 | $11.16 | — |
| 2024-01-03 | 11.15 | $11.16 | 56228 |
| 2024-01-02 | 11.15 | $11.14 | 57955 |
| 2023-12-29 | 11.14 | $11.13 | — |
| 2023-12-28 | 11.14 | $11.13 | — |
| 2023-12-27 | 11.14 | $11.13 | — |
| 2023-12-26 | 11.14 | $11.13 | 616 |
| 2023-12-22 | 11.14 | $11.12 | 302 |
| 2023-12-21 | 11.13 | $11.12 | 300 |
| 2023-12-20 | 11.13 | $11.12 | — |
| 2023-12-19 | 11.13 | $11.12 | — |
| 2023-12-18 | 11.13 | $11.12 | — |
| 2023-12-15 | 11.12 | $11.12 | 616 |
| 2023-12-14 | 11.12 | $11.12 | 7261 |
| 2023-12-13 | 11.12 | $11.12 | 421 |
| 2023-12-12 | 11.11 | $11.12 | 275635 |
| 2023-12-11 | 11.10 | $11.09 | — |
| 2023-12-08 | 11.10 | $11.09 | 28155 |
| 2023-12-07 | 11.10 | $11.09 | 408 |
| 2023-12-06 | 11.09 | $11.08 | 809 |
| 2023-12-05 | 11.09 | $11.08 | — |
| 2023-12-04 | 11.09 | $11.08 | 3885 |
| 2023-12-01 | 11.08 | $11.12 | 3147 |
| 2023-11-30 | 11.07 | $11.12 | 1286 |
| 2023-11-29 | 11.06 | $11.13 | 750 |
| 2023-11-28 | 11.03 | $11.11 | 14232 |
| 2023-11-27 | 11.02 | $11.04 | — |
| 2023-11-24 | 11.01 | $11.04 | — |
| 2023-11-22 | 11.00 | $11.04 | 502 |
| 2023-11-21 | 10.99 | $11.02 | 78025 |
| 2023-11-20 | 10.98 | $10.97 | 2062 |
| 2023-11-17 | 10.98 | $10.97 | — |
| 2023-11-16 | 10.98 | $10.97 | — |
| 2023-11-15 | 10.98 | $10.97 | — |
| 2023-11-14 | 10.98 | $10.97 | — |
| 2023-11-13 | 10.98 | $10.97 | — |
| 2023-11-10 | 10.98 | $10.97 | — |
| 2023-11-09 | 10.98 | $10.97 | — |
| 2023-11-08 | 10.98 | $10.97 | — |
| 2023-11-07 | 10.98 | $10.97 | — |
| 2023-11-06 | 10.97 | $10.97 | — |
| 2023-11-03 | 10.97 | $10.97 | — |
| 2023-11-02 | 10.97 | $10.97 | 46074 |
| 2023-11-01 | 10.97 | $10.95 | — |
| 2023-10-31 | 10.97 | $10.95 | — |
| 2023-10-30 | 10.97 | $10.95 | — |
| 2023-10-27 | 10.98 | $10.95 | — |
| 2023-10-26 | 10.98 | $10.95 | 807 |
| 2023-10-25 | 10.98 | $10.95 | — |
| 2023-10-24 | 10.98 | $10.95 | — |
| 2023-10-23 | 10.99 | $10.95 | — |
| 2023-10-20 | 10.99 | $10.95 | — |
| 2023-10-19 | 10.99 | $10.95 | — |
| 2023-10-18 | 11.00 | $10.95 | — |
| 2023-10-17 | 11.00 | $10.95 | — |
| 2023-10-16 | 11.01 | $10.95 | — |
| 2023-10-13 | 11.01 | $10.95 | — |
| 2023-10-12 | 11.02 | $10.95 | 1324 |
| 2023-10-11 | 11.02 | $10.98 | — |
| 2023-10-10 | 11.02 | $10.98 | — |
| 2023-10-09 | 11.02 | $10.98 | — |
| 2023-10-06 | 11.02 | $10.98 | 533 |
| 2023-10-05 | 11.02 | $11.01 | 1052 |
| 2023-10-04 | 11.01 | $11.00 | 16970 |
| 2023-10-03 | 11.00 | $11.02 | 13036 |
| 2023-10-02 | 10.99 | $11.00 | — |
| 2023-09-29 | 10.98 | $11.00 | 122 |
| 2023-09-28 | 10.96 | $10.94 | 742 |
| 2023-09-27 | 10.96 | $10.95 | 1122 |
| 2023-09-26 | 10.95 | $11.00 | 655 |
| 2023-09-25 | 10.93 | $10.94 | 20787 |
| 2023-09-22 | 10.91 | $10.99 | 419361 |
| 2023-09-21 | 10.89 | $10.95 | 85420 |
| 2023-09-20 | 10.86 | $10.85 | 130 |
| 2023-09-19 | 10.86 | $10.86 | — |
| 2023-09-18 | 10.85 | $10.86 | 4986 |
| 2023-09-15 | 10.84 | $10.83 | — |
| 2023-09-14 | 10.83 | $10.83 | — |
| 2023-09-13 | 10.83 | $10.83 | — |
| 2023-09-12 | 10.82 | $10.83 | — |
| 2023-09-11 | 10.81 | $10.83 | 29315 |
| 2023-09-08 | 10.79 | $10.91 | 28592 |
| 2023-09-07 | 10.76 | $10.74 | — |
| 2023-09-06 | 10.76 | $10.74 | — |
| 2023-09-05 | 10.75 | $10.74 | — |
| 2023-09-01 | 10.75 | $10.74 | — |
| 2023-08-31 | 10.75 | $10.74 | — |
| 2023-08-30 | 10.74 | $10.74 | — |
| 2023-08-29 | 10.73 | $10.74 | — |
| 2023-08-28 | 10.72 | $10.74 | — |
| 2023-08-25 | 10.71 | $10.74 | — |
| 2023-08-24 | 10.70 | $10.74 | — |
| 2023-08-23 | 10.68 | $10.74 | 5791 |
| 2023-08-22 | 10.67 | $10.73 | 505 |
| 2023-08-21 | 10.65 | $10.64 | — |
| 2023-08-18 | 10.64 | $10.64 | — |
| 2023-08-17 | 10.64 | $10.64 | — |
| 2023-08-16 | 10.63 | $10.64 | — |
| 2023-08-15 | 10.63 | $10.64 | 1072 |
| 2023-08-14 | 10.62 | $10.64 | 2408 |
| 2023-08-11 | 10.61 | $10.64 | — |
| 2023-08-10 | 10.60 | $10.64 | 35116 |
| 2023-08-09 | 10.59 | $10.57 | — |
| 2023-08-08 | 10.59 | $10.57 | 286 |
| 2023-08-07 | 10.59 | $10.62 | — |
| 2023-08-04 | 10.58 | $10.62 | 200 |
| 2023-08-03 | 10.57 | $10.53 | 400 |
| 2023-08-02 | 10.57 | $10.53 | — |
| 2023-08-01 | 10.58 | $10.53 | 500 |
| 2023-07-31 | 10.58 | $10.60 | — |
| 2023-07-28 | 10.57 | $10.60 | — |
| 2023-07-27 | 10.56 | $10.60 | 4700 |
| 2023-07-26 | 10.55 | $10.54 | — |
| 2023-07-25 | 10.55 | $10.54 | — |
| 2023-07-24 | 10.55 | $10.54 | — |
| 2023-07-21 | 10.54 | $10.54 | 20200 |
| 2023-07-20 | 10.54 | $10.54 | 100 |
| 2023-07-19 | 10.54 | $10.52 | — |
| 2023-07-18 | 10.53 | $10.52 | 6700 |
| 2023-07-17 | 10.53 | $10.52 | — |
| 2023-07-14 | 10.53 | $10.52 | 700 |
| 2023-07-13 | 10.53 | $10.52 | 400 |
| 2023-07-12 | 10.52 | $10.54 | — |
| 2023-07-11 | 10.52 | $10.54 | — |
| 2023-07-10 | 10.51 | $10.54 | 100 |
| 2023-07-07 | 10.49 | $10.50 | — |
| 2023-07-06 | 10.49 | $10.50 | — |
| 2023-07-05 | 10.48 | $10.50 | 3400 |
| 2023-07-03 | 10.47 | $10.50 | 5900 |
| 2023-06-30 | 10.46 | $10.48 | — |
| 2023-06-29 | 10.45 | $10.48 | 1500 |
| 2023-06-28 | 10.44 | $10.44 | — |
| 2023-06-27 | 10.44 | $10.44 | 16400 |
| 2023-06-26 | 10.44 | $10.48 | 8700 |
| 2023-06-23 | 10.43 | $10.45 | 1100 |
| 2023-06-22 | 10.42 | $10.40 | — |
| 2023-06-21 | 10.42 | $10.40 | — |
| 2023-06-20 | 10.42 | $10.40 | 3700 |
| 2023-06-16 | 10.43 | $10.38 | 2300 |
| 2023-06-15 | 10.43 | $10.41 | — |
| 2023-06-14 | 10.43 | $10.41 | — |
| 2023-06-13 | 10.43 | $10.41 | — |
| 2023-06-12 | 10.43 | $10.41 | 700 |
| 2023-06-09 | 10.43 | $10.43 | 300 |
| 2023-06-08 | 10.43 | $10.44 | — |
| 2023-06-07 | 10.42 | $10.44 | — |
| 2023-06-06 | 10.42 | $10.44 | — |
| 2023-06-05 | 10.41 | $10.44 | — |
| 2023-06-02 | 10.39 | $10.44 | 100 |
| 2023-06-01 | 10.38 | $10.44 | — |
| 2023-05-31 | 10.36 | $10.44 | 12400 |
| 2023-05-30 | 10.35 | $10.36 | 9000 |
| 2023-05-26 | 10.34 | $10.33 | — |
| 2023-05-25 | 10.34 | $10.33 | — |
| 2023-05-24 | 10.34 | $10.33 | — |
| 2023-05-23 | 10.34 | $10.33 | — |
| 2023-05-22 | 10.34 | $10.33 | — |
| 2023-05-19 | 10.34 | $10.33 | — |
| 2023-05-18 | 10.34 | $10.33 | — |
| 2023-05-17 | 10.34 | $10.33 | — |
| 2023-05-16 | 10.34 | $10.33 | 12400 |
| 2023-05-15 | 10.34 | $10.30 | — |
| 2023-05-12 | 10.35 | $10.30 | 2100 |
| 2023-05-11 | 10.36 | $10.36 | 25200 |
| 2023-05-10 | 10.35 | $10.36 | — |
| 2023-05-09 | 10.35 | $10.36 | — |
| 2023-05-08 | 10.34 | $10.36 | — |
| 2023-05-05 | 10.33 | $10.36 | 17600 |
| 2023-05-04 | 10.32 | $10.27 | 2500 |
| 2023-05-03 | 10.33 | $10.35 | — |
| 2023-05-02 | 10.32 | $10.35 | — |
| 2023-05-01 | 10.31 | $10.35 | — |
| 2023-04-28 | 10.30 | $10.35 | 1000 |
| 2023-04-27 | 10.29 | $10.31 | — |
| 2023-04-26 | 10.28 | $10.31 | 100 |
| 2023-04-25 | 10.27 | $10.30 | — |
| 2023-04-24 | 10.27 | $10.30 | 300 |
| 2023-04-21 | 10.26 | $10.29 | 5000 |
| 2023-04-20 | 10.25 | $10.30 | 600 |
| 2023-04-19 | 10.24 | $10.30 | 1400 |
| 2023-04-18 | 10.23 | $10.22 | — |
| 2023-04-17 | 10.23 | $10.22 | — |
| 2023-04-14 | 10.23 | $10.22 | — |
| 2023-04-13 | 10.23 | $10.22 | — |
| 2023-04-12 | 10.23 | $10.22 | 1400 |
| 2023-04-11 | 10.24 | $10.20 | — |
| 2023-04-10 | 10.24 | $10.20 | — |
| 2023-04-06 | 10.25 | $10.20 | 8500 |
| 2023-04-05 | 10.26 | $10.25 | 9200 |
| 2023-04-04 | 10.26 | $10.26 | — |
| 2023-04-03 | 10.26 | $10.26 | — |
| 2023-03-31 | 10.26 | $10.26 | — |
| 2023-03-30 | 10.26 | $10.26 | 200 |
| 2023-03-29 | 10.26 | $10.23 | — |
| 2023-03-28 | 10.26 | $10.23 | — |
| 2023-03-27 | 10.26 | $10.23 | 900 |
| 2023-03-24 | 10.27 | $10.23 | 16100 |
| 2023-03-23 | 10.27 | $10.24 | 37900 |
| 2023-03-22 | 10.28 | $10.24 | 83100 |
| 2023-03-21 | 10.28 | $10.30 | 5200 |
| 2023-03-20 | 10.27 | $10.30 | 1500 |
| 2023-03-17 | 10.26 | $10.22 | 1900 |
| 2023-03-16 | 10.27 | $10.29 | 3800 |
| 2023-03-15 | 10.26 | $10.29 | 18500 |
| 2023-03-14 | 10.25 | $10.24 | — |
| 2023-03-13 | 10.24 | $10.24 | — |
| 2023-03-10 | 10.24 | $10.24 | — |
| 2023-03-09 | 10.24 | $10.24 | 5500 |
| 2023-03-08 | 10.23 | $10.25 | 400 |
| 2023-03-07 | 10.23 | $10.23 | 1000 |
| 2023-03-06 | 10.22 | $10.23 | 1200 |
| 2023-03-03 | 10.22 | $10.23 | 1200 |
| 2023-03-02 | 10.21 | $10.22 | 7800 |
| 2023-03-01 | 10.21 | $10.21 | — |
| 2023-02-28 | 10.20 | $10.21 | — |
| 2023-02-27 | 10.20 | $10.21 | 3900 |
| 2023-02-24 | 10.20 | $10.21 | 2400 |
| 2023-02-23 | 10.19 | $10.17 | 2400 |
| 2023-02-22 | 10.19 | $10.20 | 700 |
| 2023-02-21 | 10.19 | $10.24 | 141500 |
| 2023-02-17 | 10.17 | $10.17 | 1100 |
| 2023-02-16 | 10.17 | $10.16 | — |
| 2023-02-15 | 10.17 | $10.16 | 3200 |
| 2023-02-14 | 10.17 | $10.17 | 6200 |
| 2023-02-13 | 10.17 | $10.16 | 6800 |
| 2023-02-10 | 10.16 | $10.15 | — |
| 2023-02-09 | 10.16 | $10.15 | 14000 |
| 2023-02-08 | 10.17 | $10.16 | 1.8M |
| 2023-02-07 | 10.16 | $10.17 | 216500 |
| 2023-02-06 | 10.16 | $10.15 | 400 |
| 2023-02-03 | 10.16 | $10.15 | 67800 |
| 2023-02-02 | 10.16 | $10.15 | 437900 |
| 2023-02-01 | 10.16 | $10.15 | 27800 |
| 2023-01-31 | 10.15 | $10.15 | 10000 |
| 2023-01-30 | 10.15 | $10.15 | 106600 |
| 2023-01-27 | 10.15 | $10.14 | 1200 |
| 2023-01-26 | 10.15 | $10.14 | 151000 |
| 2023-01-25 | 10.15 | $10.14 | 1.8M |
| 2023-01-24 | 10.14 | $10.14 | 1.8M |
| 2023-01-23 | 10.14 | $10.13 | — |
| 2023-01-20 | 10.14 | $10.13 | 7500 |
| 2023-01-19 | 10.14 | $10.14 | — |
| 2023-01-18 | 10.13 | $10.14 | 166600 |
| 2023-01-17 | 10.13 | $10.14 | 4600 |
| 2023-01-13 | 10.12 | $10.14 | 5100 |
| 2023-01-12 | 10.12 | $10.14 | 38500 |
| 2023-01-11 | 10.11 | $10.13 | 185600 |
| 2023-01-10 | 10.10 | $10.12 | 473600 |
| 2023-01-09 | 10.09 | $10.10 | 378200 |
| 2023-01-06 | 10.09 | $10.09 | — |
| 2023-01-05 | 10.09 | $10.09 | 1.5M |
| 2023-01-04 | 10.08 | $10.10 | 7200 |
| 2023-01-03 | 10.08 | $10.07 | 400 |
| 2022-12-30 | 10.08 | $10.09 | 17900 |
| 2022-12-29 | 10.07 | $10.07 | — |
| 2022-12-28 | 10.07 | $10.07 | 10800 |
| 2022-12-27 | 10.07 | $10.06 | 49600 |
| 2022-12-23 | 10.07 | $10.07 | 500 |
| 2022-12-22 | 10.07 | $10.06 | 32500 |
| 2022-12-21 | 10.07 | $10.06 | 500 |
| 2022-12-20 | 10.06 | $10.05 | 4900 |
| 2022-12-19 | 10.07 | $10.06 | 8100 |
| 2022-12-16 | 10.06 | $10.06 | 1400 |
| 2022-12-15 | 10.06 | $10.06 | 3000 |
| 2022-12-14 | 10.06 | $10.06 | 900 |
| 2022-12-13 | 10.06 | $10.06 | 543100 |
| 2022-12-12 | 10.05 | $10.05 | 6400 |
| 2022-12-09 | 10.05 | $10.05 | 1400 |
| 2022-12-08 | 10.05 | $10.05 | 5000 |
| 2022-12-07 | 10.04 | $10.05 | 2800 |
| 2022-12-06 | 10.04 | $10.05 | 1.9M |
| 2022-12-05 | 10.03 | $10.05 | 68000 |
| 2022-12-02 | 10.03 | $10.03 | 335800 |
| 2022-12-01 | 10.03 | $10.03 | 94700 |
| 2022-11-30 | 10.02 | $10.02 | 409200 |
| 2022-11-29 | 10.02 | $10.02 | 165100 |
| 2022-11-28 | 10.02 | $10.01 | 303200 |
| 2022-11-25 | 10.02 | $10.03 | 121400 |
| 2022-11-23 | 10.01 | $10.01 | 400 |
| 2022-11-22 | 10.01 | $10.02 | — |
| 2022-11-21 | 10.01 | $10.02 | 89200 |
| 2022-11-18 | 10.00 | $10.00 | 13400 |
| 2022-11-17 | 10.00 | $10.00 | — |
| 2022-11-16 | 10.00 | $10.00 | 100 |
| 2022-11-15 | 9.99 | $9.99 | 22300 |
| 2022-11-14 | 9.99 | $9.99 | 1100 |
| 2022-11-11 | 9.99 | $9.99 | — |
| 2022-11-10 | 9.99 | $9.99 | 300 |
| 2022-11-09 | 9.99 | $9.99 | 11900 |
| 2022-11-08 | 9.98 | $9.99 | 15800 |
| 2022-11-07 | 9.98 | $9.99 | 25200 |
| 2022-11-04 | 9.98 | $9.99 | 36400 |
| 2022-11-03 | 9.97 | $9.97 | 22500 |
| 2022-11-02 | 9.97 | $9.97 | 17700 |
| 2022-11-01 | 9.97 | $9.98 | 55600 |
| 2022-10-31 | 9.96 | $9.97 | 13400 |
| 2022-10-28 | 9.96 | $9.96 | 73400 |
| 2022-10-27 | 9.96 | $9.96 | — |
| 2022-10-26 | 9.96 | $9.96 | 16200 |
| 2022-10-25 | 9.95 | $9.96 | 50500 |
| 2022-10-24 | 9.95 | $9.96 | 67500 |
| 2022-10-21 | 9.95 | $9.95 | 700 |
| 2022-10-20 | 9.94 | $9.95 | 100 |
| 2022-10-19 | 9.94 | $9.95 | 46800 |
| 2022-10-18 | 9.94 | $9.94 | 15600 |
| 2022-10-17 | 9.94 | $9.94 | 56900 |
| 2022-10-14 | 9.94 | $9.97 | 100 |
| 2022-10-13 | 9.93 | $9.92 | 3200 |
| 2022-10-12 | 9.93 | $9.94 | 100 |
| 2022-10-11 | 9.92 | $9.92 | 100 |
| 2022-10-10 | 9.92 | $9.92 | 6700 |
| 2022-10-07 | 9.92 | $9.92 | 1800 |
| 2022-10-06 | 9.92 | $9.94 | 504400 |
| 2022-10-05 | 9.92 | $9.92 | 4800 |
| 2022-10-04 | 9.92 | $9.93 | 122800 |
| 2022-10-03 | 9.91 | $9.91 | 4200 |
| 2022-09-30 | 9.91 | $9.90 | 1100 |
| 2022-09-29 | 9.92 | $9.91 | 15800 |
| 2022-09-28 | 9.92 | $9.90 | 1500 |
| 2022-09-27 | 9.92 | $9.91 | 407400 |
| 2022-09-26 | 9.92 | $9.89 | 54200 |
| 2022-09-23 | 9.92 | $9.91 | 130500 |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | 2900 |
| 2022-09-20 | 9.92 | $9.92 | 154900 |
| 2022-09-19 | 9.92 | $9.92 | 300 |
| 2022-09-16 | 9.92 | $9.90 | 3200 |
| 2022-09-15 | 9.92 | $9.92 | 600 |
| 2022-09-14 | 9.92 | $9.95 | 100 |
| 2022-09-13 | 9.91 | $9.90 | 10800 |
| 2022-09-12 | 9.92 | $9.90 | 900 |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.91 | $9.92 | 1100 |
| 2022-09-07 | 9.91 | $9.92 | — |
| 2022-09-06 | 9.91 | $9.92 | — |
| 2022-09-02 | 9.90 | $9.92 | 200 |
| 2022-09-01 | 9.90 | $9.91 | 28000 |
| 2022-08-31 | 9.89 | $9.90 | 505100 |
| 2022-08-30 | 9.89 | $9.89 | — |
| 2022-08-29 | 9.89 | $9.89 | — |
| 2022-08-26 | 9.89 | $9.89 | — |
| 2022-08-25 | 9.88 | $9.89 | 23100 |
| 2022-08-24 | 9.88 | $9.89 | 87700 |
| 2022-08-23 | 9.88 | $9.87 | 200 |
| 2022-08-22 | 9.88 | $9.87 | — |
| 2022-08-19 | 9.88 | $9.87 | 100 |
| 2022-08-18 | 9.88 | $9.88 | 100 |
| 2022-08-17 | 9.88 | $9.87 | 22700 |
| 2022-08-16 | 9.88 | $9.87 | 10400 |
| 2022-08-15 | 9.88 | $9.88 | — |
| 2022-08-12 | 9.88 | $9.88 | 100 |
| 2022-08-11 | 9.88 | $9.86 | 41300 |
| 2022-08-10 | 9.88 | $9.86 | 53300 |
| 2022-08-09 | 9.88 | $9.89 | — |
| 2022-08-08 | 9.88 | $9.89 | 87400 |
| 2022-08-05 | 9.88 | $9.87 | 33000 |
| 2022-08-04 | 9.87 | $9.88 | 1200 |
| 2022-08-03 | 9.87 | $9.89 | 701700 |
| 2022-08-02 | 9.87 | $9.87 | 1000 |
| 2022-08-01 | 9.86 | $9.86 | 3300 |
| 2022-07-29 | 9.86 | $9.86 | 4100 |
| 2022-07-28 | 9.86 | $9.87 | 4100 |
| 2022-07-27 | 9.86 | $9.86 | 7600 |
| 2022-07-26 | 9.85 | $9.86 | 1.3M |
| 2022-07-25 | 9.85 | $9.86 | 32600 |
| 2022-07-22 | 9.85 | $9.85 | 200300 |
| 2022-07-21 | 9.85 | $9.84 | — |
| 2022-07-20 | 9.85 | $9.84 | 300 |
| 2022-07-19 | 9.85 | $9.85 | 301000 |
| 2022-07-18 | 9.84 | $9.84 | 200200 |
| 2022-07-15 | 9.84 | $9.85 | 1400 |
| 2022-07-14 | 9.84 | $9.87 | 3700 |
| 2022-07-13 | 9.83 | $9.82 | 41300 |
| 2022-07-12 | 9.84 | $9.84 | 1200 |
| 2022-07-11 | 9.83 | $9.86 | 60300 |
| 2022-07-08 | 9.83 | $9.82 | 5500 |
| 2022-07-07 | 9.83 | $9.85 | 300700 |
| 2022-07-06 | 9.82 | $9.83 | 344400 |
| 2022-07-05 | 9.82 | $9.82 | 19000 |
| 2022-07-01 | 9.82 | $9.82 | 374300 |
| 2022-06-30 | 9.82 | $9.82 | 2700 |
| 2022-06-29 | 9.82 | $9.82 | 46500 |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | 40200 |
| 2022-06-24 | 9.81 | $9.82 | 100 |
| 2022-06-23 | 9.81 | $9.82 | 600 |
| 2022-06-22 | 9.81 | $9.81 | 6000 |
| 2022-06-21 | 9.81 | $9.82 | 600 |
| 2022-06-17 | 9.81 | $9.81 | 800 |
| 2022-06-16 | 9.81 | $9.80 | 200 |
| 2022-06-15 | 9.81 | $9.81 | 10200 |
| 2022-06-14 | 9.81 | $9.82 | 2800 |
| 2022-06-13 | 9.80 | $9.82 | 10200 |
| 2022-06-10 | 9.80 | $9.81 | 19900 |
| 2022-06-09 | 9.80 | $9.81 | 1000 |
| 2022-06-08 | 9.80 | $9.82 | 300 |
| 2022-06-07 | 9.79 | $9.80 | 70100 |
| 2022-06-06 | 9.79 | $9.80 | 10200 |
| 2022-06-03 | 9.79 | $9.78 | 200 |
| 2022-06-02 | 9.79 | $9.80 | — |
| 2022-06-01 | 9.79 | $9.80 | 100 |
| 2022-05-31 | 9.79 | $9.78 | — |
| 2022-05-27 | 9.79 | $9.78 | 272300 |
| 2022-05-26 | 9.79 | $9.78 | 3900 |
| 2022-05-25 | 9.79 | $9.78 | 1.1M |
| 2022-05-24 | 9.80 | $9.79 | 4400 |
| 2022-05-23 | 9.80 | $9.79 | — |
| 2022-05-20 | 9.80 | $9.79 | 2500 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | 750500 |
| 2022-05-16 | 9.81 | $9.79 | 300 |
| 2022-05-13 | 9.82 | $9.79 | 1000 |
| 2022-05-12 | 9.82 | $9.78 | 23800 |
| 2022-05-11 | 9.83 | $9.80 | 25100 |
| 2022-05-10 | 9.83 | $9.82 | 301900 |
| 2022-05-09 | 9.83 | $9.82 | 21400 |
| 2022-05-06 | 9.84 | $9.83 | 25600 |
| 2022-05-05 | 9.83 | $9.84 | 11000 |
| 2022-05-04 | 9.83 | $9.83 | 20000 |
| 2022-05-03 | 9.83 | $9.83 | 32100 |
| 2022-05-02 | 9.83 | $9.82 | 22000 |
| 2022-04-29 | 9.83 | $9.82 | — |
| 2022-04-28 | 9.83 | $9.82 | — |
| 2022-04-27 | 9.83 | $9.82 | 56700 |
| 2022-04-26 | 9.83 | $9.82 | 22500 |
| 2022-04-25 | 9.83 | $9.82 | 100 |
| 2022-04-22 | 9.82 | $9.82 | 1300 |
| 2022-04-21 | 9.82 | $9.82 | — |
| 2022-04-20 | 9.82 | $9.82 | — |
| 2022-04-19 | 9.82 | $9.82 | — |
| 2022-04-18 | 9.82 | $9.82 | — |
| 2022-04-14 | 9.81 | $9.82 | — |
| 2022-04-13 | 9.81 | $9.82 | 14100 |
| 2022-04-12 | 9.80 | $9.80 | 12400 |
| 2022-04-11 | 9.80 | $9.80 | 153000 |
| 2022-04-08 | 9.80 | $9.81 | — |
| 2022-04-07 | 9.80 | $9.81 | 7500 |
| 2022-04-06 | 9.79 | $9.79 | 101200 |
| 2022-04-05 | 9.79 | $9.80 | 2300 |
| 2022-04-04 | 9.79 | $9.80 | 29800 |
| 2022-04-01 | 9.78 | $9.80 | 49400 |
| 2022-03-31 | 9.78 | $9.80 | 11000 |
| 2022-03-30 | 9.77 | $9.78 | 510000 |
| 2022-03-29 | 9.77 | $9.77 | — |
| 2022-03-28 | 9.77 | $9.77 | — |
| 2022-03-25 | 9.77 | $9.77 | 75200 |
| 2022-03-24 | 9.76 | $9.77 | 25200 |
| 2022-03-23 | 9.76 | $9.77 | 100 |
| 2022-03-22 | 9.76 | $9.77 | 1500 |
| 2022-03-21 | 9.76 | $9.76 | 500 |
| 2022-03-18 | 9.75 | $9.75 | — |
| 2022-03-17 | 9.75 | $9.75 | — |
| 2022-03-16 | 9.75 | $9.75 | 500 |
| 2022-03-15 | 9.75 | $9.75 | 200 |
| 2022-03-14 | 9.75 | $9.75 | 400 |
| 2022-03-11 | 9.75 | $9.75 | 6300 |
| 2022-03-10 | 9.75 | $9.76 | 13700 |
| 2022-03-09 | 9.75 | $9.76 | 100 |
| 2022-03-08 | 9.75 | $9.74 | 6600 |
| 2022-03-07 | 9.75 | $9.74 | 103000 |
| 2022-03-04 | 9.75 | $9.75 | 500 |
| 2022-03-03 | 9.75 | $9.76 | 155600 |
| 2022-03-02 | 9.74 | $9.74 | 25600 |
| 2022-03-01 | 9.74 | $9.75 | 12700 |
| 2022-02-28 | 9.74 | $9.74 | 200 |
| 2022-02-25 | 9.74 | $9.76 | 20100 |
| 2022-02-24 | 9.74 | $9.75 | 311100 |
| 2022-02-23 | 9.73 | $9.74 | 100 |
| 2022-02-22 | 9.73 | $9.74 | 100 |
| 2022-02-18 | 9.73 | $9.74 | 300 |
| 2022-02-17 | 9.72 | $9.74 | 3900 |
| 2022-02-16 | 9.72 | $9.73 | 100300 |
| 2022-02-15 | 9.72 | $9.74 | 19700 |
| 2022-02-14 | 9.72 | $9.74 | 51500 |
| 2022-02-11 | 9.71 | $9.72 | 5600 |
| 2022-02-10 | 9.71 | $9.72 | — |
| 2022-02-09 | 9.71 | $9.72 | 100 |
| 2022-02-08 | 9.71 | $9.71 | — |
| 2022-02-07 | 9.71 | $9.71 | 5600 |
| 2022-02-04 | 9.71 | $9.72 | 2000 |
| 2022-02-03 | 9.71 | $9.70 | 23400 |
| 2022-02-02 | 9.71 | $9.73 | 23100 |
| 2022-02-01 | 9.71 | $9.72 | 8200 |
| 2022-01-31 | 9.70 | $9.69 | 25000 |
| 2022-01-28 | 9.71 | $9.70 | 26300 |
| 2022-01-27 | 9.71 | $9.69 | 25400 |
| 2022-01-26 | 9.72 | $9.70 | 13600 |
| 2022-01-25 | 9.72 | $9.70 | 154200 |
| 2022-01-24 | 9.73 | $9.71 | 28200 |
| 2022-01-21 | 9.73 | $9.73 | 43800 |
| 2022-01-20 | 9.73 | $9.72 | 600 |
| 2022-01-19 | 9.73 | $9.73 | 280700 |
| 2022-01-18 | 9.74 | $9.73 | 4800 |
| 2022-01-14 | 9.74 | $9.75 | 6100 |
| 2022-01-13 | 9.73 | $9.75 | 157100 |
| 2022-01-12 | 9.73 | $9.73 | — |
| 2022-01-11 | 9.73 | $9.73 | — |
| 2022-01-10 | 9.73 | $9.73 | 114800 |
| 2022-01-07 | 9.74 | $9.72 | 150100 |
| 2022-01-06 | 9.74 | $9.72 | 14100 |
| 2022-01-05 | 9.74 | $9.74 | — |
| 2022-01-04 | 9.74 | $9.74 | 283700 |
| 2022-01-03 | 9.74 | $9.73 | 43500 |
| 2021-12-31 | 9.75 | $9.77 | 13000 |
| 2021-12-30 | 9.74 | $9.74 | 500 |
| 2021-12-29 | 9.74 | $9.74 | 200 |
| 2021-12-28 | 9.74 | $9.75 | — |
| 2021-12-27 | 9.74 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 4500 |
| 2021-12-22 | 9.74 | $9.74 | 2800 |
| 2021-12-21 | 9.74 | $9.74 | 400 |
| 2021-12-20 | 9.74 | $9.74 | 5500 |
| 2021-12-17 | 9.74 | $9.74 | 3800 |
| 2021-12-16 | 9.74 | $9.73 | — |
| 2021-12-15 | 9.74 | $9.73 | 210000 |
| 2021-12-14 | 9.74 | $9.73 | 9000 |
| 2021-12-13 | 9.75 | $9.73 | 500 |
| 2021-12-10 | 9.75 | $9.74 | 6300 |
| 2021-12-09 | 9.75 | $9.77 | 300 |
| 2021-12-08 | 9.75 | $9.76 | 4300 |
| 2021-12-07 | 9.74 | $9.74 | 400 |
| 2021-12-06 | 9.75 | $9.75 | 1400 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.75 | $9.74 | 100 |
| 2021-12-01 | 9.75 | $9.75 | 7300 |
| 2021-11-30 | 9.75 | $9.75 | 12700 |
| 2021-11-29 | 9.75 | $9.74 | 500 |
| 2021-11-26 | 9.75 | $9.75 | 102600 |
| 2021-11-24 | 9.75 | $9.75 | 3500 |
| 2021-11-23 | 9.74 | $9.74 | 6500 |
| 2021-11-22 | 9.75 | $9.75 | 98900 |
| 2021-11-19 | 9.74 | $9.74 | 200 |
| 2021-11-18 | 9.75 | $9.75 | 102800 |
| 2021-11-17 | 9.74 | $9.73 | 100 |
| 2021-11-16 | 9.75 | $9.74 | 13200 |
| 2021-11-15 | 9.75 | $9.72 | 100 |
| 2021-11-12 | 9.76 | $9.73 | 1900 |
| 2021-11-11 | 9.76 | $9.75 | 306400 |
| 2021-11-10 | 9.76 | $9.77 | 1100 |
| 2021-11-09 | 9.76 | $9.75 | 27600 |
| 2021-11-08 | 9.76 | $9.75 | 4900 |
| 2021-11-05 | 9.76 | $9.72 | 2400 |
| 2021-11-04 | 9.77 | $9.75 | 264100 |
| 2021-11-03 | 9.77 | $9.75 | 200 |
| 2021-11-02 | 9.77 | $9.77 | 68200 |
| 2021-11-01 | 9.77 | $9.77 | — |
| 2021-10-29 | 9.77 | $9.77 | 7900 |
| 2021-10-28 | 9.77 | $9.77 | — |
| 2021-10-27 | 9.77 | $9.77 | 26100 |
| 2021-10-26 | 9.76 | $9.77 | 55800 |
| 2021-10-25 | 9.76 | $9.76 | 16000 |
| 2021-10-22 | 9.76 | $9.75 | — |
| 2021-10-21 | 9.76 | $9.75 | — |
| 2021-10-20 | 9.76 | $9.75 | 26300 |
| 2021-10-19 | 9.76 | $9.75 | — |
| 2021-10-18 | 9.76 | $9.75 | 600 |
| 2021-10-15 | 9.76 | $9.74 | 100 |
| 2021-10-14 | 9.76 | $9.75 | 200 |
| 2021-10-13 | 9.76 | $9.75 | 200 |
| 2021-10-12 | 9.75 | $9.75 | 100 |
| 2021-10-11 | 9.75 | $9.75 | — |
| 2021-10-08 | 9.75 | $9.75 | 401300 |
| 2021-10-07 | 9.75 | $9.75 | 19100 |
| 2021-10-06 | 9.74 | $9.75 | — |
| 2021-10-05 | 9.74 | $9.75 | — |
| 2021-10-04 | 9.74 | $9.75 | 3300 |
| 2021-10-01 | 9.73 | $9.75 | 4900 |
| 2021-09-30 | 9.72 | $9.75 | 24700 |
| 2021-09-29 | 9.72 | $9.75 | — |
| 2021-09-28 | 9.71 | $9.75 | 115000 |
| 2021-09-27 | 9.70 | $9.69 | 200 |
| 2021-09-24 | 9.70 | $9.71 | 22300 |
| 2021-09-23 | 9.69 | $9.70 | 1300 |
| 2021-09-22 | 9.69 | $9.68 | — |
| 2021-09-21 | 9.69 | $9.68 | — |
| 2021-09-20 | 9.69 | $9.68 | 100 |
| 2021-09-17 | 9.70 | $9.71 | — |
| 2021-09-16 | 9.69 | $9.71 | — |
| 2021-09-15 | 9.69 | $9.71 | 500 |
| 2021-09-14 | 9.68 | $9.71 | 7300 |
| 2021-09-13 | 9.68 | $9.70 | 158300 |
| 2021-09-10 | 9.67 | $9.69 | — |
| 2021-09-09 | 9.67 | $9.69 | 200600 |
| 2021-09-08 | 9.66 | $9.69 | 2000 |
| 2021-09-07 | 9.65 | $9.69 | 1.4M |
| 2021-09-03 | 9.65 | $9.68 | 33600 |
| 2021-09-02 | 9.64 | $9.65 | 4000 |
| 2021-09-01 | 9.64 | $9.62 | 700 |
| 2021-08-31 | 9.65 | $9.66 | 300 |
| 2021-08-30 | 9.65 | $9.66 | 1300 |
| 2021-08-27 | 9.64 | $9.64 | 6200 |
| 2021-08-26 | 9.65 | $9.66 | 249900 |
| 2021-08-25 | 9.64 | $9.63 | 263500 |
| 2021-08-24 | 9.65 | $9.61 | 211200 |
| 2021-08-23 | 9.66 | $9.63 | 47800 |
| 2021-08-20 | 9.67 | $9.65 | 3800 |
| 2021-08-19 | 9.67 | $9.66 | 1100 |
| 2021-08-18 | 9.67 | $9.66 | 200 |
| 2021-08-17 | 9.68 | $9.68 | 158600 |
| 2021-08-16 | 9.68 | $9.67 | 10000 |
| 2021-08-13 | 9.68 | $9.66 | 53000 |
| 2021-08-12 | 9.68 | $9.66 | 52900 |
| 2021-08-11 | 9.69 | $9.70 | 399200 |
| 2021-08-10 | 9.68 | $9.69 | — |
| 2021-08-09 | 9.68 | $9.69 | 600 |
| 2021-08-06 | 9.68 | $9.70 | — |
| 2021-08-05 | 9.68 | $9.70 | 100 |
| 2021-08-04 | 9.67 | $9.66 | — |
| 2021-08-03 | 9.68 | $9.66 | 200 |
| 2021-08-02 | 9.68 | $9.68 | — |
| 2021-07-30 | 9.68 | $9.68 | — |
| 2021-07-29 | 9.68 | $9.68 | — |
| 2021-07-28 | 9.68 | $9.68 | — |
| 2021-07-27 | 9.68 | $9.68 | 8100 |
| 2021-07-26 | 9.68 | $9.65 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.74
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.64
Average
10.26
Maximum
11.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 7.74 | $8.90 | 16215 |
| 2024-07-08 | 7.55 | $8.30 | 10047 |
| 2024-07-05 | 7.54 | $9.06 | 7232 |
| 2024-07-03 | 7.29 | $8.73 | 6235 |
| 2024-07-02 | 7.12 | $9.68 | 53111 |
| 2024-07-01 | 6.64 | $6.35 | 7006 |
| 2024-06-28 | 7.13 | $5.75 | 36516 |
| 2024-06-27 | 7.95 | $6.26 | 21784 |
| 2024-06-26 | 8.80 | $7.27 | 8932 |
| 2024-06-25 | 9.53 | $7.43 | 27647 |
| 2024-06-24 | 10.39 | $8.51 | 8164 |
| 2024-06-21 | 11.10 | $9.81 | 22777 |
| 2024-06-20 | 11.56 | $11.49 | 20551 |
| 2024-06-18 | 11.59 | $11.31 | 24812 |
| 2024-06-17 | 11.68 | $11.20 | 24156 |
| 2024-06-14 | 11.82 | $11.77 | 8988 |
| 2024-06-13 | 11.81 | $11.99 | 9736 |
| 2024-06-12 | 11.73 | $11.73 | 18402 |
| 2024-06-11 | 11.71 | $11.72 | 6856 |
| 2024-06-10 | 11.69 | $11.61 | 9861 |
| 2024-06-06 | 11.70 | $11.52 | 116544 |
| 2024-06-05 | 11.73 | $11.70 | 200 |
| 2024-06-03 | 11.72 | $11.75 | 1024 |
| 2024-05-31 | 11.69 | $11.55 | 1426 |
| 2024-05-30 | 11.70 | $11.65 | 6124 |
| 2024-05-29 | 11.69 | $11.53 | 3940 |
| 2024-05-28 | 11.71 | $11.84 | 760 |
| 2024-05-24 | 11.64 | $11.68 | 501 |
| 2024-05-23 | 11.60 | $11.68 | 1141 |
| 2024-05-22 | 11.55 | $11.51 | 3289 |
| 2024-05-21 | 11.54 | $11.54 | 7097 |
| 2024-05-20 | 11.51 | $11.63 | 5706 |
| 2024-05-16 | 11.45 | $11.40 | 4288 |
| 2024-05-15 | 11.44 | $11.28 | 898 |
| 2024-05-14 | 11.48 | $11.40 | 132712 |
| 2024-05-13 | 11.48 | $11.55 | 15318 |
| 2024-05-10 | 11.43 | $12.14 | 12037 |
| 2024-05-09 | 11.18 | $11.60 | 8064 |
| 2024-05-08 | 11.05 | $11.40 | 10111 |
| 2024-05-07 | 10.95 | $11.31 | 911 |
| 2024-05-06 | 10.87 | $11.22 | 9599 |
| 2024-05-03 | 10.79 | $9.63 | 15006 |
| 2024-05-02 | 11.21 | $10.80 | 1141 |
| 2024-05-01 | 11.34 | $11.31 | 6973 |
| 2024-04-29 | 11.35 | $11.35 | 994 |
| 2024-04-26 | 11.34 | $11.29 | 10129 |
| 2024-04-25 | 11.34 | $11.40 | 6320 |
| 2024-04-24 | 11.32 | $11.29 | 18876 |
| 2024-04-23 | 11.32 | $11.33 | 12936 |
| 2024-04-22 | 11.31 | $11.27 | 15957 |
| 2024-04-19 | 11.32 | $11.24 | 8767 |
| 2024-04-18 | 11.33 | $11.28 | 498 |
| 2024-04-17 | 11.34 | $11.30 | 2332 |
| 2024-04-16 | 11.34 | $11.32 | 6357 |
| 2024-04-15 | 11.33 | $11.27 | 6474 |
| 2024-04-12 | 11.33 | $11.19 | 3324 |
| 2024-04-11 | 11.36 | $11.21 | 2764 |
| 2024-04-10 | 11.39 | $11.40 | 5759 |
| 2024-04-09 | 11.37 | $11.36 | 10479 |
| 2024-04-08 | 11.35 | $11.36 | 5745 |
| 2024-04-05 | 11.32 | $11.27 | 10263 |
| 2024-04-04 | 11.31 | $11.35 | 6942 |
| 2024-04-03 | 11.28 | $11.31 | 21433 |
| 2024-04-02 | 11.25 | $11.33 | 19270 |
| 2024-04-01 | 11.21 | $11.26 | 17670 |
| 2024-03-28 | 11.18 | $11.29 | 10073 |
| 2024-03-27 | 11.13 | $11.41 | 12339 |
| 2024-03-26 | 11.03 | $11.35 | 10186 |
| 2024-03-25 | 10.93 | $11.27 | 3125 |
| 2024-03-22 | 10.84 | $11.18 | 10674 |
| 2024-03-21 | 10.75 | $10.69 | 5338 |
| 2024-03-20 | 10.81 | $10.94 | 6971 |
| 2024-03-19 | 10.80 | $9.80 | 8362 |
| 2024-03-18 | 11.15 | $11.10 | 9839 |
| 2024-03-15 | 11.16 | $11.19 | 4899 |
| 2024-03-14 | 11.15 | $11.32 | 710 |
| 2024-03-13 | 11.10 | $11.30 | 460 |
| 2024-03-12 | 11.04 | $11.36 | 2835 |
| 2024-03-06 | 10.95 | $11.26 | 560 |
| 2024-03-05 | 10.88 | $11.18 | 3290 |
| 2024-03-04 | 10.81 | $11.12 | 10828 |
| 2024-03-01 | 10.76 | $9.07 | 8616 |
| 2024-02-29 | 11.34 | $11.25 | 5006 |
| 2024-02-27 | 11.36 | $11.40 | 13993 |
| 2024-02-26 | 11.34 | $11.40 | 7003 |
| 2024-02-23 | 11.31 | $11.44 | 15000 |
| 2024-02-22 | 11.26 | $11.26 | — |
| 2024-02-21 | 11.26 | $11.26 | 5288 |
| 2024-02-20 | 11.25 | $11.24 | 19404 |
| 2024-02-16 | 11.26 | $11.25 | — |
| 2024-02-15 | 11.25 | $11.25 | — |
| 2024-02-14 | 11.25 | $11.25 | 28900 |
| 2024-02-13 | 11.25 | $11.25 | 106 |
| 2024-02-12 | 11.25 | $11.24 | — |
| 2024-02-09 | 11.25 | $11.24 | 61006 |
| 2024-02-08 | 11.24 | $11.24 | — |
| 2024-02-07 | 11.24 | $11.24 | — |
| 2024-02-06 | 11.24 | $11.24 | 90793 |
| 2024-02-05 | 11.23 | $11.23 | 39473 |
| 2024-02-02 | 11.23 | $11.22 | 21802 |
| 2024-02-01 | 11.23 | $11.24 | 76481 |
| 2024-01-31 | 11.22 | $11.22 | 25101 |
| 2024-01-30 | 11.22 | $11.22 | 39902 |
| 2024-01-29 | 11.21 | $11.21 | 180002 |
| 2024-01-26 | 11.21 | $11.21 | 100 |
| 2024-01-25 | 11.21 | $11.21 | 40147 |
| 2024-01-24 | 11.20 | $11.20 | — |
| 2024-01-23 | 11.20 | $11.20 | 5542 |
| 2024-01-22 | 11.19 | $11.20 | 519 |
| 2024-01-19 | 11.19 | $11.19 | 198 |
| 2024-01-18 | 11.19 | $11.19 | 30001 |
| 2024-01-17 | 11.18 | $11.19 | — |
| 2024-01-16 | 11.17 | $11.19 | 20010 |
| 2024-01-12 | 11.17 | $11.16 | 7611 |
| 2024-01-11 | 11.17 | $11.16 | — |
| 2024-01-10 | 11.16 | $11.16 | — |
| 2024-01-09 | 11.16 | $11.16 | — |
| 2024-01-08 | 11.16 | $11.16 | — |
| 2024-01-05 | 11.16 | $11.16 | — |
| 2024-01-04 | 11.15 | $11.16 | — |
| 2024-01-03 | 11.15 | $11.16 | 56228 |
| 2024-01-02 | 11.14 | $11.14 | 57955 |
| 2023-12-29 | 11.14 | $11.13 | — |
| 2023-12-28 | 11.14 | $11.13 | — |
| 2023-12-27 | 11.14 | $11.13 | — |
| 2023-12-26 | 11.14 | $11.13 | 616 |
| 2023-12-22 | 11.13 | $11.12 | 302 |
| 2023-12-21 | 11.13 | $11.12 | 300 |
| 2023-12-20 | 11.13 | $11.12 | — |
| 2023-12-19 | 11.13 | $11.12 | — |
| 2023-12-18 | 11.13 | $11.12 | — |
| 2023-12-15 | 11.13 | $11.12 | 616 |
| 2023-12-14 | 11.13 | $11.12 | 7261 |
| 2023-12-13 | 11.12 | $11.12 | 421 |
| 2023-12-12 | 11.12 | $11.12 | 275635 |
| 2023-12-11 | 11.11 | $11.09 | — |
| 2023-12-08 | 11.11 | $11.09 | 28155 |
| 2023-12-07 | 11.11 | $11.09 | 408 |
| 2023-12-06 | 11.11 | $11.08 | 809 |
| 2023-12-05 | 11.11 | $11.08 | — |
| 2023-12-04 | 11.11 | $11.08 | 3885 |
| 2023-12-01 | 11.10 | $11.12 | 3147 |
| 2023-11-30 | 11.09 | $11.12 | 1286 |
| 2023-11-29 | 11.07 | $11.13 | 750 |
| 2023-11-28 | 11.04 | $11.11 | 14232 |
| 2023-11-27 | 11.02 | $11.04 | — |
| 2023-11-24 | 11.01 | $11.04 | — |
| 2023-11-22 | 10.99 | $11.04 | 502 |
| 2023-11-21 | 10.98 | $11.02 | 78025 |
| 2023-11-20 | 10.97 | $10.97 | 2062 |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | — |
| 2023-11-14 | 10.96 | $10.97 | — |
| 2023-11-13 | 10.96 | $10.97 | — |
| 2023-11-10 | 10.96 | $10.97 | — |
| 2023-11-09 | 10.96 | $10.97 | — |
| 2023-11-08 | 10.96 | $10.97 | — |
| 2023-11-07 | 10.96 | $10.97 | — |
| 2023-11-06 | 10.95 | $10.97 | — |
| 2023-11-03 | 10.95 | $10.97 | — |
| 2023-11-02 | 10.95 | $10.97 | 46074 |
| 2023-11-01 | 10.94 | $10.95 | — |
| 2023-10-31 | 10.94 | $10.95 | — |
| 2023-10-30 | 10.94 | $10.95 | — |
| 2023-10-27 | 10.95 | $10.95 | — |
| 2023-10-26 | 10.95 | $10.95 | 807 |
| 2023-10-25 | 10.95 | $10.95 | — |
| 2023-10-24 | 10.95 | $10.95 | — |
| 2023-10-23 | 10.96 | $10.95 | — |
| 2023-10-20 | 10.96 | $10.95 | — |
| 2023-10-19 | 10.97 | $10.95 | — |
| 2023-10-18 | 10.97 | $10.95 | — |
| 2023-10-17 | 10.98 | $10.95 | — |
| 2023-10-16 | 10.98 | $10.95 | — |
| 2023-10-13 | 10.99 | $10.95 | — |
| 2023-10-12 | 11.00 | $10.95 | 1324 |
| 2023-10-11 | 11.02 | $10.98 | — |
| 2023-10-10 | 11.02 | $10.98 | — |
| 2023-10-09 | 11.02 | $10.98 | — |
| 2023-10-06 | 11.03 | $10.98 | 533 |
| 2023-10-05 | 11.03 | $11.01 | 1052 |
| 2023-10-04 | 11.02 | $11.00 | 16970 |
| 2023-10-03 | 11.02 | $11.02 | 13036 |
| 2023-10-02 | 11.01 | $11.00 | — |
| 2023-09-29 | 10.99 | $11.00 | 122 |
| 2023-09-28 | 10.98 | $10.94 | 742 |
| 2023-09-27 | 10.98 | $10.95 | 1122 |
| 2023-09-26 | 10.97 | $11.00 | 655 |
| 2023-09-25 | 10.94 | $10.94 | 20787 |
| 2023-09-22 | 10.93 | $10.99 | 419361 |
| 2023-09-21 | 10.90 | $10.95 | 85420 |
| 2023-09-20 | 10.87 | $10.85 | 130 |
| 2023-09-19 | 10.87 | $10.86 | — |
| 2023-09-18 | 10.86 | $10.86 | 4986 |
| 2023-09-15 | 10.85 | $10.83 | — |
| 2023-09-14 | 10.85 | $10.83 | — |
| 2023-09-13 | 10.84 | $10.83 | — |
| 2023-09-12 | 10.83 | $10.83 | — |
| 2023-09-11 | 10.82 | $10.83 | 29315 |
| 2023-09-08 | 10.81 | $10.91 | 28592 |
| 2023-09-07 | 10.76 | $10.74 | — |
| 2023-09-06 | 10.76 | $10.74 | — |
| 2023-09-05 | 10.76 | $10.74 | — |
| 2023-09-01 | 10.76 | $10.74 | — |
| 2023-08-31 | 10.76 | $10.74 | — |
| 2023-08-30 | 10.75 | $10.74 | — |
| 2023-08-29 | 10.75 | $10.74 | — |
| 2023-08-28 | 10.74 | $10.74 | — |
| 2023-08-25 | 10.73 | $10.74 | — |
| 2023-08-24 | 10.72 | $10.74 | — |
| 2023-08-23 | 10.70 | $10.74 | 5791 |
| 2023-08-22 | 10.67 | $10.73 | 505 |
| 2023-08-21 | 10.65 | $10.64 | — |
| 2023-08-18 | 10.65 | $10.64 | — |
| 2023-08-17 | 10.64 | $10.64 | — |
| 2023-08-16 | 10.64 | $10.64 | — |
| 2023-08-15 | 10.63 | $10.64 | 1072 |
| 2023-08-14 | 10.63 | $10.64 | 2408 |
| 2023-08-11 | 10.62 | $10.64 | — |
| 2023-08-10 | 10.60 | $10.64 | 35116 |
| 2023-08-09 | 10.59 | $10.57 | — |
| 2023-08-08 | 10.59 | $10.57 | 286 |
| 2023-08-07 | 10.59 | $10.62 | — |
| 2023-08-04 | 10.58 | $10.62 | 200 |
| 2023-08-03 | 10.56 | $10.53 | 400 |
| 2023-08-02 | 10.57 | $10.53 | — |
| 2023-08-01 | 10.58 | $10.53 | 500 |
| 2023-07-31 | 10.59 | $10.60 | — |
| 2023-07-28 | 10.58 | $10.60 | — |
| 2023-07-27 | 10.57 | $10.60 | 4700 |
| 2023-07-26 | 10.55 | $10.54 | — |
| 2023-07-25 | 10.55 | $10.54 | — |
| 2023-07-24 | 10.55 | $10.54 | — |
| 2023-07-21 | 10.55 | $10.54 | 20200 |
| 2023-07-20 | 10.54 | $10.54 | 100 |
| 2023-07-19 | 10.54 | $10.52 | — |
| 2023-07-18 | 10.54 | $10.52 | 6700 |
| 2023-07-17 | 10.54 | $10.52 | — |
| 2023-07-14 | 10.54 | $10.52 | 700 |
| 2023-07-13 | 10.54 | $10.52 | 400 |
| 2023-07-12 | 10.54 | $10.54 | — |
| 2023-07-11 | 10.53 | $10.54 | — |
| 2023-07-10 | 10.52 | $10.54 | 100 |
| 2023-07-07 | 10.50 | $10.50 | — |
| 2023-07-06 | 10.49 | $10.50 | — |
| 2023-07-05 | 10.49 | $10.50 | 3400 |
| 2023-07-03 | 10.48 | $10.50 | 5900 |
| 2023-06-30 | 10.46 | $10.48 | — |
| 2023-06-29 | 10.45 | $10.48 | 1500 |
| 2023-06-28 | 10.44 | $10.44 | — |
| 2023-06-27 | 10.44 | $10.44 | 16400 |
| 2023-06-26 | 10.44 | $10.48 | 8700 |
| 2023-06-23 | 10.42 | $10.45 | 1100 |
| 2023-06-22 | 10.41 | $10.40 | — |
| 2023-06-21 | 10.41 | $10.40 | — |
| 2023-06-20 | 10.42 | $10.40 | 3700 |
| 2023-06-16 | 10.42 | $10.38 | 2300 |
| 2023-06-15 | 10.43 | $10.41 | — |
| 2023-06-14 | 10.44 | $10.41 | — |
| 2023-06-13 | 10.44 | $10.41 | — |
| 2023-06-12 | 10.44 | $10.41 | 700 |
| 2023-06-09 | 10.45 | $10.43 | 300 |
| 2023-06-08 | 10.44 | $10.44 | — |
| 2023-06-07 | 10.44 | $10.44 | — |
| 2023-06-06 | 10.43 | $10.44 | — |
| 2023-06-05 | 10.42 | $10.44 | — |
| 2023-06-02 | 10.41 | $10.44 | 100 |
| 2023-06-01 | 10.39 | $10.44 | — |
| 2023-05-31 | 10.37 | $10.44 | 12400 |
| 2023-05-30 | 10.34 | $10.36 | 9000 |
| 2023-05-26 | 10.33 | $10.33 | — |
| 2023-05-25 | 10.33 | $10.33 | — |
| 2023-05-24 | 10.34 | $10.33 | — |
| 2023-05-23 | 10.34 | $10.33 | — |
| 2023-05-22 | 10.34 | $10.33 | — |
| 2023-05-19 | 10.34 | $10.33 | — |
| 2023-05-18 | 10.34 | $10.33 | — |
| 2023-05-17 | 10.34 | $10.33 | — |
| 2023-05-16 | 10.34 | $10.33 | 12400 |
| 2023-05-15 | 10.34 | $10.30 | — |
| 2023-05-12 | 10.36 | $10.30 | 2100 |
| 2023-05-11 | 10.37 | $10.36 | 25200 |
| 2023-05-10 | 10.36 | $10.36 | — |
| 2023-05-09 | 10.36 | $10.36 | — |
| 2023-05-08 | 10.35 | $10.36 | — |
| 2023-05-05 | 10.34 | $10.36 | 17600 |
| 2023-05-04 | 10.33 | $10.27 | 2500 |
| 2023-05-03 | 10.35 | $10.35 | — |
| 2023-05-02 | 10.34 | $10.35 | — |
| 2023-05-01 | 10.33 | $10.35 | — |
| 2023-04-28 | 10.32 | $10.35 | 1000 |
| 2023-04-27 | 10.30 | $10.31 | — |
| 2023-04-26 | 10.29 | $10.31 | 100 |
| 2023-04-25 | 10.28 | $10.30 | — |
| 2023-04-24 | 10.27 | $10.30 | 300 |
| 2023-04-21 | 10.26 | $10.29 | 5000 |
| 2023-04-20 | 10.25 | $10.30 | 600 |
| 2023-04-19 | 10.23 | $10.30 | 1400 |
| 2023-04-18 | 10.21 | $10.22 | — |
| 2023-04-17 | 10.21 | $10.22 | — |
| 2023-04-14 | 10.21 | $10.22 | — |
| 2023-04-13 | 10.22 | $10.22 | — |
| 2023-04-12 | 10.22 | $10.22 | 1400 |
| 2023-04-11 | 10.22 | $10.20 | — |
| 2023-04-10 | 10.23 | $10.20 | — |
| 2023-04-06 | 10.24 | $10.20 | 8500 |
| 2023-04-05 | 10.25 | $10.25 | 9200 |
| 2023-04-04 | 10.26 | $10.26 | — |
| 2023-04-03 | 10.25 | $10.26 | — |
| 2023-03-31 | 10.25 | $10.26 | — |
| 2023-03-30 | 10.25 | $10.26 | 200 |
| 2023-03-29 | 10.25 | $10.23 | — |
| 2023-03-28 | 10.25 | $10.23 | — |
| 2023-03-27 | 10.26 | $10.23 | 900 |
| 2023-03-24 | 10.26 | $10.23 | 16100 |
| 2023-03-23 | 10.27 | $10.24 | 37900 |
| 2023-03-22 | 10.28 | $10.24 | 83100 |
| 2023-03-21 | 10.29 | $10.30 | 5200 |
| 2023-03-20 | 10.28 | $10.30 | 1500 |
| 2023-03-17 | 10.26 | $10.22 | 1900 |
| 2023-03-16 | 10.27 | $10.29 | 3800 |
| 2023-03-15 | 10.26 | $10.29 | 18500 |
| 2023-03-14 | 10.25 | $10.24 | — |
| 2023-03-13 | 10.25 | $10.24 | — |
| 2023-03-10 | 10.25 | $10.24 | — |
| 2023-03-09 | 10.24 | $10.24 | 5500 |
| 2023-03-08 | 10.24 | $10.25 | 400 |
| 2023-03-07 | 10.23 | $10.23 | 1000 |
| 2023-03-06 | 10.23 | $10.23 | 1200 |
| 2023-03-03 | 10.22 | $10.23 | 1200 |
| 2023-03-02 | 10.22 | $10.22 | 7800 |
| 2023-03-01 | 10.21 | $10.21 | — |
| 2023-02-28 | 10.21 | $10.21 | — |
| 2023-02-27 | 10.20 | $10.21 | 3900 |
| 2023-02-24 | 10.20 | $10.21 | 2400 |
| 2023-02-23 | 10.19 | $10.17 | 2400 |
| 2023-02-22 | 10.19 | $10.20 | 700 |
| 2023-02-21 | 10.19 | $10.24 | 141500 |
| 2023-02-17 | 10.17 | $10.17 | 1100 |
| 2023-02-16 | 10.16 | $10.16 | — |
| 2023-02-15 | 10.16 | $10.16 | 3200 |
| 2023-02-14 | 10.16 | $10.17 | 6200 |
| 2023-02-13 | 10.16 | $10.16 | 6800 |
| 2023-02-10 | 10.16 | $10.15 | — |
| 2023-02-09 | 10.16 | $10.15 | 14000 |
| 2023-02-08 | 10.16 | $10.16 | 1.8M |
| 2023-02-07 | 10.16 | $10.17 | 216500 |
| 2023-02-06 | 10.16 | $10.15 | 400 |
| 2023-02-03 | 10.16 | $10.15 | 67800 |
| 2023-02-02 | 10.16 | $10.15 | 437900 |
| 2023-02-01 | 10.15 | $10.15 | 27800 |
| 2023-01-31 | 10.15 | $10.15 | 10000 |
| 2023-01-30 | 10.15 | $10.15 | 106600 |
| 2023-01-27 | 10.15 | $10.14 | 1200 |
| 2023-01-26 | 10.15 | $10.14 | 151000 |
| 2023-01-25 | 10.15 | $10.14 | 1.8M |
| 2023-01-24 | 10.15 | $10.14 | 1.8M |
| 2023-01-23 | 10.14 | $10.13 | — |
| 2023-01-20 | 10.15 | $10.13 | 7500 |
| 2023-01-19 | 10.15 | $10.14 | — |
| 2023-01-18 | 10.14 | $10.14 | 166600 |
| 2023-01-17 | 10.14 | $10.14 | 4600 |
| 2023-01-13 | 10.13 | $10.14 | 5100 |
| 2023-01-12 | 10.12 | $10.14 | 38500 |
| 2023-01-11 | 10.11 | $10.13 | 185600 |
| 2023-01-10 | 10.10 | $10.12 | 473600 |
| 2023-01-09 | 10.09 | $10.10 | 378200 |
| 2023-01-06 | 10.09 | $10.09 | — |
| 2023-01-05 | 10.09 | $10.09 | 1.5M |
| 2023-01-04 | 10.08 | $10.10 | 7200 |
| 2023-01-03 | 10.08 | $10.07 | 400 |
| 2022-12-30 | 10.08 | $10.09 | 17900 |
| 2022-12-29 | 10.07 | $10.07 | — |
| 2022-12-28 | 10.07 | $10.07 | 10800 |
| 2022-12-27 | 10.07 | $10.06 | 49600 |
| 2022-12-23 | 10.07 | $10.07 | 500 |
| 2022-12-22 | 10.07 | $10.06 | 32500 |
| 2022-12-21 | 10.07 | $10.06 | 500 |
| 2022-12-20 | 10.06 | $10.05 | 4900 |
| 2022-12-19 | 10.07 | $10.06 | 8100 |
| 2022-12-16 | 10.07 | $10.06 | 1400 |
| 2022-12-15 | 10.06 | $10.06 | 3000 |
| 2022-12-14 | 10.06 | $10.06 | 900 |
| 2022-12-13 | 10.06 | $10.06 | 543100 |
| 2022-12-12 | 10.06 | $10.05 | 6400 |
| 2022-12-09 | 10.05 | $10.05 | 1400 |
| 2022-12-08 | 10.05 | $10.05 | 5000 |
| 2022-12-07 | 10.05 | $10.05 | 2800 |
| 2022-12-06 | 10.04 | $10.05 | 1.9M |
| 2022-12-05 | 10.04 | $10.05 | 68000 |
| 2022-12-02 | 10.03 | $10.03 | 335800 |
| 2022-12-01 | 10.03 | $10.03 | 94700 |
| 2022-11-30 | 10.02 | $10.02 | 409200 |
| 2022-11-29 | 10.02 | $10.02 | 165100 |
| 2022-11-28 | 10.02 | $10.01 | 303200 |
| 2022-11-25 | 10.02 | $10.03 | 121400 |
| 2022-11-23 | 10.02 | $10.01 | 400 |
| 2022-11-22 | 10.01 | $10.02 | — |
| 2022-11-21 | 10.01 | $10.02 | 89200 |
| 2022-11-18 | 10.00 | $10.00 | 13400 |
| 2022-11-17 | 10.00 | $10.00 | — |
| 2022-11-16 | 10.00 | $10.00 | 100 |
| 2022-11-15 | 10.00 | $9.99 | 22300 |
| 2022-11-14 | 10.00 | $9.99 | 1100 |
| 2022-11-11 | 10.00 | $9.99 | — |
| 2022-11-10 | 9.99 | $9.99 | 300 |
| 2022-11-09 | 9.99 | $9.99 | 11900 |
| 2022-11-08 | 9.99 | $9.99 | 15800 |
| 2022-11-07 | 9.99 | $9.99 | 25200 |
| 2022-11-04 | 9.98 | $9.99 | 36400 |
| 2022-11-03 | 9.98 | $9.97 | 22500 |
| 2022-11-02 | 9.97 | $9.97 | 17700 |
| 2022-11-01 | 9.97 | $9.98 | 55600 |
| 2022-10-31 | 9.97 | $9.97 | 13400 |
| 2022-10-28 | 9.96 | $9.96 | 73400 |
| 2022-10-27 | 9.96 | $9.96 | — |
| 2022-10-26 | 9.96 | $9.96 | 16200 |
| 2022-10-25 | 9.96 | $9.96 | 50500 |
| 2022-10-24 | 9.95 | $9.96 | 67500 |
| 2022-10-21 | 9.95 | $9.95 | 700 |
| 2022-10-20 | 9.95 | $9.95 | 100 |
| 2022-10-19 | 9.94 | $9.95 | 46800 |
| 2022-10-18 | 9.94 | $9.94 | 15600 |
| 2022-10-17 | 9.94 | $9.94 | 56900 |
| 2022-10-14 | 9.94 | $9.97 | 100 |
| 2022-10-13 | 9.93 | $9.92 | 3200 |
| 2022-10-12 | 9.93 | $9.94 | 100 |
| 2022-10-11 | 9.92 | $9.92 | 100 |
| 2022-10-10 | 9.92 | $9.92 | 6700 |
| 2022-10-07 | 9.92 | $9.92 | 1800 |
| 2022-10-06 | 9.92 | $9.94 | 504400 |
| 2022-10-05 | 9.91 | $9.92 | 4800 |
| 2022-10-04 | 9.91 | $9.93 | 122800 |
| 2022-10-03 | 9.91 | $9.91 | 4200 |
| 2022-09-30 | 9.91 | $9.90 | 1100 |
| 2022-09-29 | 9.91 | $9.91 | 15800 |
| 2022-09-28 | 9.91 | $9.90 | 1500 |
| 2022-09-27 | 9.91 | $9.91 | 407400 |
| 2022-09-26 | 9.91 | $9.89 | 54200 |
| 2022-09-23 | 9.92 | $9.91 | 130500 |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | 2900 |
| 2022-09-20 | 9.92 | $9.92 | 154900 |
| 2022-09-19 | 9.92 | $9.92 | 300 |
| 2022-09-16 | 9.92 | $9.90 | 3200 |
| 2022-09-15 | 9.93 | $9.92 | 600 |
| 2022-09-14 | 9.93 | $9.95 | 100 |
| 2022-09-13 | 9.92 | $9.90 | 10800 |
| 2022-09-12 | 9.92 | $9.90 | 900 |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.92 | $9.92 | 1100 |
| 2022-09-07 | 9.92 | $9.92 | — |
| 2022-09-06 | 9.91 | $9.92 | — |
| 2022-09-02 | 9.91 | $9.92 | 200 |
| 2022-09-01 | 9.90 | $9.91 | 28000 |
| 2022-08-31 | 9.89 | $9.90 | 505100 |
| 2022-08-30 | 9.89 | $9.89 | — |
| 2022-08-29 | 9.89 | $9.89 | — |
| 2022-08-26 | 9.89 | $9.89 | — |
| 2022-08-25 | 9.88 | $9.89 | 23100 |
| 2022-08-24 | 9.88 | $9.89 | 87700 |
| 2022-08-23 | 9.88 | $9.87 | 200 |
| 2022-08-22 | 9.88 | $9.87 | — |
| 2022-08-19 | 9.88 | $9.87 | 100 |
| 2022-08-18 | 9.88 | $9.88 | 100 |
| 2022-08-17 | 9.88 | $9.87 | 22700 |
| 2022-08-16 | 9.88 | $9.87 | 10400 |
| 2022-08-15 | 9.88 | $9.88 | — |
| 2022-08-12 | 9.88 | $9.88 | 100 |
| 2022-08-11 | 9.88 | $9.86 | 41300 |
| 2022-08-10 | 9.88 | $9.86 | 53300 |
| 2022-08-09 | 9.89 | $9.89 | — |
| 2022-08-08 | 9.88 | $9.89 | 87400 |
| 2022-08-05 | 9.88 | $9.87 | 33000 |
| 2022-08-04 | 9.88 | $9.88 | 1200 |
| 2022-08-03 | 9.88 | $9.89 | 701700 |
| 2022-08-02 | 9.87 | $9.87 | 1000 |
| 2022-08-01 | 9.87 | $9.86 | 3300 |
| 2022-07-29 | 9.87 | $9.86 | 4100 |
| 2022-07-28 | 9.86 | $9.87 | 4100 |
| 2022-07-27 | 9.86 | $9.86 | 7600 |
| 2022-07-26 | 9.86 | $9.86 | 1.3M |
| 2022-07-25 | 9.85 | $9.86 | 32600 |
| 2022-07-22 | 9.85 | $9.85 | 200300 |
| 2022-07-21 | 9.85 | $9.84 | — |
| 2022-07-20 | 9.85 | $9.84 | 300 |
| 2022-07-19 | 9.85 | $9.85 | 301000 |
| 2022-07-18 | 9.85 | $9.84 | 200200 |
| 2022-07-15 | 9.85 | $9.85 | 1400 |
| 2022-07-14 | 9.85 | $9.87 | 3700 |
| 2022-07-13 | 9.84 | $9.82 | 41300 |
| 2022-07-12 | 9.84 | $9.84 | 1200 |
| 2022-07-11 | 9.84 | $9.86 | 60300 |
| 2022-07-08 | 9.83 | $9.82 | 5500 |
| 2022-07-07 | 9.83 | $9.85 | 300700 |
| 2022-07-06 | 9.82 | $9.83 | 344400 |
| 2022-07-05 | 9.82 | $9.82 | 19000 |
| 2022-07-01 | 9.82 | $9.82 | 374300 |
| 2022-06-30 | 9.82 | $9.82 | 2700 |
| 2022-06-29 | 9.82 | $9.82 | 46500 |
| 2022-06-28 | 9.82 | $9.81 | — |
| 2022-06-27 | 9.82 | $9.81 | 40200 |
| 2022-06-24 | 9.82 | $9.82 | 100 |
| 2022-06-23 | 9.82 | $9.82 | 600 |
| 2022-06-22 | 9.81 | $9.81 | 6000 |
| 2022-06-21 | 9.81 | $9.82 | 600 |
| 2022-06-17 | 9.81 | $9.81 | 800 |
| 2022-06-16 | 9.81 | $9.80 | 200 |
| 2022-06-15 | 9.81 | $9.81 | 10200 |
| 2022-06-14 | 9.81 | $9.82 | 2800 |
| 2022-06-13 | 9.81 | $9.82 | 10200 |
| 2022-06-10 | 9.80 | $9.81 | 19900 |
| 2022-06-09 | 9.80 | $9.81 | 1000 |
| 2022-06-08 | 9.79 | $9.82 | 300 |
| 2022-06-07 | 9.79 | $9.80 | 70100 |
| 2022-06-06 | 9.78 | $9.80 | 10200 |
| 2022-06-03 | 9.78 | $9.78 | 200 |
| 2022-06-02 | 9.78 | $9.80 | — |
| 2022-06-01 | 9.78 | $9.80 | 100 |
| 2022-05-31 | 9.78 | $9.78 | — |
| 2022-05-27 | 9.78 | $9.78 | 272300 |
| 2022-05-26 | 9.78 | $9.78 | 3900 |
| 2022-05-25 | 9.78 | $9.78 | 1.1M |
| 2022-05-24 | 9.78 | $9.79 | 4400 |
| 2022-05-23 | 9.79 | $9.79 | — |
| 2022-05-20 | 9.79 | $9.79 | 2500 |
| 2022-05-19 | 9.79 | $9.79 | — |
| 2022-05-18 | 9.79 | $9.79 | — |
| 2022-05-17 | 9.80 | $9.79 | 750500 |
| 2022-05-16 | 9.80 | $9.79 | 300 |
| 2022-05-13 | 9.81 | $9.79 | 1000 |
| 2022-05-12 | 9.81 | $9.78 | 23800 |
| 2022-05-11 | 9.82 | $9.80 | 25100 |
| 2022-05-10 | 9.83 | $9.82 | 301900 |
| 2022-05-09 | 9.83 | $9.82 | 21400 |
| 2022-05-06 | 9.83 | $9.83 | 25600 |
| 2022-05-05 | 9.83 | $9.84 | 11000 |
| 2022-05-04 | 9.83 | $9.83 | 20000 |
| 2022-05-03 | 9.83 | $9.83 | 32100 |
| 2022-05-02 | 9.83 | $9.82 | 22000 |
| 2022-04-29 | 9.83 | $9.82 | — |
| 2022-04-28 | 9.83 | $9.82 | — |
| 2022-04-27 | 9.83 | $9.82 | 56700 |
| 2022-04-26 | 9.83 | $9.82 | 22500 |
| 2022-04-25 | 9.83 | $9.82 | 100 |
| 2022-04-22 | 9.83 | $9.82 | 1300 |
| 2022-04-21 | 9.83 | $9.82 | — |
| 2022-04-20 | 9.83 | $9.82 | — |
| 2022-04-19 | 9.82 | $9.82 | — |
| 2022-04-18 | 9.82 | $9.82 | — |
| 2022-04-14 | 9.82 | $9.82 | — |
| 2022-04-13 | 9.81 | $9.82 | 14100 |
| 2022-04-12 | 9.81 | $9.80 | 12400 |
| 2022-04-11 | 9.81 | $9.80 | 153000 |
| 2022-04-08 | 9.81 | $9.81 | — |
| 2022-04-07 | 9.80 | $9.81 | 7500 |
| 2022-04-06 | 9.80 | $9.79 | 101200 |
| 2022-04-05 | 9.80 | $9.80 | 2300 |
| 2022-04-04 | 9.79 | $9.80 | 29800 |
| 2022-04-01 | 9.79 | $9.80 | 49400 |
| 2022-03-31 | 9.78 | $9.80 | 11000 |
| 2022-03-30 | 9.78 | $9.78 | 510000 |
| 2022-03-29 | 9.77 | $9.77 | — |
| 2022-03-28 | 9.77 | $9.77 | — |
| 2022-03-25 | 9.77 | $9.77 | 75200 |
| 2022-03-24 | 9.77 | $9.77 | 25200 |
| 2022-03-23 | 9.76 | $9.77 | 100 |
| 2022-03-22 | 9.76 | $9.77 | 1500 |
| 2022-03-21 | 9.76 | $9.76 | 500 |
| 2022-03-18 | 9.75 | $9.75 | — |
| 2022-03-17 | 9.76 | $9.75 | — |
| 2022-03-16 | 9.76 | $9.75 | 500 |
| 2022-03-15 | 9.76 | $9.75 | 200 |
| 2022-03-14 | 9.76 | $9.75 | 400 |
| 2022-03-11 | 9.76 | $9.75 | 6300 |
| 2022-03-10 | 9.76 | $9.76 | 13700 |
| 2022-03-09 | 9.75 | $9.76 | 100 |
| 2022-03-08 | 9.75 | $9.74 | 6600 |
| 2022-03-07 | 9.75 | $9.74 | 103000 |
| 2022-03-04 | 9.76 | $9.75 | 500 |
| 2022-03-03 | 9.75 | $9.76 | 155600 |
| 2022-03-02 | 9.75 | $9.74 | 25600 |
| 2022-03-01 | 9.75 | $9.75 | 12700 |
| 2022-02-28 | 9.75 | $9.74 | 200 |
| 2022-02-25 | 9.75 | $9.76 | 20100 |
| 2022-02-24 | 9.74 | $9.75 | 311100 |
| 2022-02-23 | 9.74 | $9.74 | 100 |
| 2022-02-22 | 9.74 | $9.74 | 100 |
| 2022-02-18 | 9.73 | $9.74 | 300 |
| 2022-02-17 | 9.73 | $9.74 | 3900 |
| 2022-02-16 | 9.73 | $9.73 | 100300 |
| 2022-02-15 | 9.73 | $9.74 | 19700 |
| 2022-02-14 | 9.72 | $9.74 | 51500 |
| 2022-02-11 | 9.71 | $9.72 | 5600 |
| 2022-02-10 | 9.71 | $9.72 | — |
| 2022-02-09 | 9.71 | $9.72 | 100 |
| 2022-02-08 | 9.71 | $9.71 | — |
| 2022-02-07 | 9.71 | $9.71 | 5600 |
| 2022-02-04 | 9.71 | $9.72 | 2000 |
| 2022-02-03 | 9.70 | $9.70 | 23400 |
| 2022-02-02 | 9.71 | $9.73 | 23100 |
| 2022-02-01 | 9.70 | $9.72 | 8200 |
| 2022-01-31 | 9.70 | $9.69 | 25000 |
| 2022-01-28 | 9.70 | $9.70 | 26300 |
| 2022-01-27 | 9.70 | $9.69 | 25400 |
| 2022-01-26 | 9.71 | $9.70 | 13600 |
| 2022-01-25 | 9.72 | $9.70 | 154200 |
| 2022-01-24 | 9.72 | $9.71 | 28200 |
| 2022-01-21 | 9.73 | $9.73 | 43800 |
| 2022-01-20 | 9.73 | $9.72 | 600 |
| 2022-01-19 | 9.73 | $9.73 | 280700 |
| 2022-01-18 | 9.74 | $9.73 | 4800 |
| 2022-01-14 | 9.74 | $9.75 | 6100 |
| 2022-01-13 | 9.73 | $9.75 | 157100 |
| 2022-01-12 | 9.73 | $9.73 | — |
| 2022-01-11 | 9.73 | $9.73 | — |
| 2022-01-10 | 9.73 | $9.73 | 114800 |
| 2022-01-07 | 9.73 | $9.72 | 150100 |
| 2022-01-06 | 9.74 | $9.72 | 14100 |
| 2022-01-05 | 9.74 | $9.74 | — |
| 2022-01-04 | 9.74 | $9.74 | 283700 |
| 2022-01-03 | 9.74 | $9.73 | 43500 |
| 2021-12-31 | 9.75 | $9.77 | 13000 |
| 2021-12-30 | 9.74 | $9.74 | 500 |
| 2021-12-29 | 9.74 | $9.74 | 200 |
| 2021-12-28 | 9.74 | $9.75 | — |
| 2021-12-27 | 9.74 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 4500 |
| 2021-12-22 | 9.74 | $9.74 | 2800 |
| 2021-12-21 | 9.74 | $9.74 | 400 |
| 2021-12-20 | 9.74 | $9.74 | 5500 |
| 2021-12-17 | 9.73 | $9.74 | 3800 |
| 2021-12-16 | 9.73 | $9.73 | — |
| 2021-12-15 | 9.74 | $9.73 | 210000 |
| 2021-12-14 | 9.74 | $9.73 | 9000 |
| 2021-12-13 | 9.74 | $9.73 | 500 |
| 2021-12-10 | 9.75 | $9.74 | 6300 |
| 2021-12-09 | 9.75 | $9.77 | 300 |
| 2021-12-08 | 9.75 | $9.76 | 4300 |
| 2021-12-07 | 9.74 | $9.74 | 400 |
| 2021-12-06 | 9.74 | $9.75 | 1400 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 100 |
| 2021-12-01 | 9.74 | $9.75 | 7300 |
| 2021-11-30 | 9.74 | $9.75 | 12700 |
| 2021-11-29 | 9.74 | $9.74 | 500 |
| 2021-11-26 | 9.74 | $9.75 | 102600 |
| 2021-11-24 | 9.74 | $9.75 | 3500 |
| 2021-11-23 | 9.74 | $9.74 | 6500 |
| 2021-11-22 | 9.74 | $9.75 | 98900 |
| 2021-11-19 | 9.74 | $9.74 | 200 |
| 2021-11-18 | 9.74 | $9.75 | 102800 |
| 2021-11-17 | 9.73 | $9.73 | 100 |
| 2021-11-16 | 9.74 | $9.74 | 13200 |
| 2021-11-15 | 9.74 | $9.72 | 100 |
| 2021-11-12 | 9.75 | $9.73 | 1900 |
| 2021-11-11 | 9.75 | $9.75 | 306400 |
| 2021-11-10 | 9.76 | $9.77 | 1100 |
| 2021-11-09 | 9.75 | $9.75 | 27600 |
| 2021-11-08 | 9.75 | $9.75 | 4900 |
| 2021-11-05 | 9.75 | $9.72 | 2400 |
| 2021-11-04 | 9.76 | $9.75 | 264100 |
| 2021-11-03 | 9.77 | $9.75 | 200 |
| 2021-11-02 | 9.77 | $9.77 | 68200 |
| 2021-11-01 | 9.77 | $9.77 | — |
| 2021-10-29 | 9.77 | $9.77 | 7900 |
| 2021-10-28 | 9.77 | $9.77 | — |
| 2021-10-27 | 9.77 | $9.77 | 26100 |
| 2021-10-26 | 9.76 | $9.77 | 55800 |
| 2021-10-25 | 9.76 | $9.76 | 16000 |
| 2021-10-22 | 9.76 | $9.75 | — |
| 2021-10-21 | 9.76 | $9.75 | — |
| 2021-10-20 | 9.76 | $9.75 | 26300 |
| 2021-10-19 | 9.76 | $9.75 | — |
| 2021-10-18 | 9.76 | $9.75 | 600 |
| 2021-10-15 | 9.76 | $9.74 | 100 |
| 2021-10-14 | 9.76 | $9.75 | 200 |
| 2021-10-13 | 9.76 | $9.75 | 200 |
| 2021-10-12 | 9.76 | $9.75 | 100 |
| 2021-10-11 | 9.76 | $9.75 | — |
| 2021-10-08 | 9.76 | $9.75 | 401300 |
| 2021-10-07 | 9.76 | $9.75 | 19100 |
| 2021-10-06 | 9.76 | $9.75 | — |
| 2021-10-05 | 9.75 | $9.75 | — |
| 2021-10-04 | 9.75 | $9.75 | 3300 |
| 2021-10-01 | 9.74 | $9.75 | 4900 |
| 2021-09-30 | 9.74 | $9.75 | 24700 |
| 2021-09-29 | 9.73 | $9.75 | — |
| 2021-09-28 | 9.72 | $9.75 | 115000 |
| 2021-09-27 | 9.70 | $9.69 | 200 |
| 2021-09-24 | 9.70 | $9.71 | 22300 |
| 2021-09-23 | 9.70 | $9.70 | 1300 |
| 2021-09-22 | 9.70 | $9.68 | — |
| 2021-09-21 | 9.70 | $9.68 | — |
| 2021-09-20 | 9.71 | $9.68 | 100 |
| 2021-09-17 | 9.71 | $9.71 | — |
| 2021-09-16 | 9.71 | $9.71 | — |
| 2021-09-15 | 9.70 | $9.71 | 500 |
| 2021-09-14 | 9.69 | $9.71 | 7300 |
| 2021-09-13 | 9.69 | $9.70 | 158300 |
| 2021-09-10 | 9.68 | $9.69 | — |
| 2021-09-09 | 9.67 | $9.69 | 200600 |
| 2021-09-08 | 9.67 | $9.69 | 2000 |
| 2021-09-07 | 9.66 | $9.69 | 1.4M |
| 2021-09-03 | 9.65 | $9.68 | 33600 |
| 2021-09-02 | 9.64 | $9.65 | 4000 |
| 2021-09-01 | 9.64 | $9.62 | 700 |
| 2021-08-31 | 9.64 | $9.66 | 300 |
| 2021-08-30 | 9.64 | $9.66 | 1300 |
| 2021-08-27 | 9.64 | $9.64 | 6200 |
| 2021-08-26 | 9.64 | $9.66 | 249900 |
| 2021-08-25 | 9.63 | $9.63 | 263500 |
| 2021-08-24 | 9.64 | $9.61 | 211200 |
| 2021-08-23 | 9.65 | $9.63 | 47800 |
| 2021-08-20 | 9.66 | $9.65 | 3800 |
| 2021-08-19 | 9.67 | $9.66 | 1100 |
| 2021-08-18 | 9.67 | $9.66 | 200 |
| 2021-08-17 | 9.68 | $9.68 | 158600 |
| 2021-08-16 | 9.67 | $9.67 | 10000 |
| 2021-08-13 | 9.68 | $9.66 | 53000 |
| 2021-08-12 | 9.68 | $9.66 | 52900 |
| 2021-08-11 | 9.69 | $9.70 | 399200 |
| 2021-08-10 | 9.69 | $9.69 | — |
| 2021-08-09 | 9.68 | $9.69 | 600 |
| 2021-08-06 | 9.68 | $9.70 | — |
| 2021-08-05 | 9.68 | $9.70 | 100 |
| 2021-08-04 | 9.67 | $9.66 | — |
| 2021-08-03 | 9.67 | $9.66 | 200 |
| 2021-08-02 | 9.68 | $9.68 | — |
| 2021-07-30 | 9.68 | $9.68 | — |
| 2021-07-29 | 9.68 | $9.68 | — |
| 2021-07-28 | 9.68 | $9.68 | — |
| 2021-07-27 | 9.68 | $9.68 | 8100 |
| 2021-07-26 | 9.68 | $9.65 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.34
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.26
Average
60.25
Maximum
91.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 45.34 | $8.90 | 16215 |
| 2024-07-08 | 42.29 | $8.30 | 10047 |
| 2024-07-05 | 45.33 | $9.06 | 7232 |
| 2024-07-03 | 43.66 | $8.73 | 6235 |
| 2024-07-02 | 47.64 | $9.68 | 53111 |
| 2024-07-01 | 24.85 | $6.35 | 7006 |
| 2024-06-28 | 18.80 | $5.75 | 36516 |
| 2024-06-27 | 20.10 | $6.26 | 21784 |
| 2024-06-26 | 23.13 | $7.27 | 8932 |
| 2024-06-25 | 23.67 | $7.43 | 27647 |
| 2024-06-24 | 27.80 | $8.51 | 8164 |
| 2024-06-21 | 34.73 | $9.81 | 22777 |
| 2024-06-20 | 50.05 | $11.49 | 20551 |
| 2024-06-18 | 47.70 | $11.31 | 24812 |
| 2024-06-17 | 46.23 | $11.20 | 24156 |
| 2024-06-14 | 53.64 | $11.77 | 8988 |
| 2024-06-13 | 56.99 | $11.99 | 9736 |
| 2024-06-12 | 53.75 | $11.73 | 18402 |
| 2024-06-11 | 53.62 | $11.72 | 6856 |
| 2024-06-10 | 52.24 | $11.61 | 9861 |
| 2024-06-06 | 51.11 | $11.52 | 116544 |
| 2024-06-05 | 53.51 | $11.70 | 200 |
| 2024-06-03 | 54.19 | $11.75 | 1024 |
| 2024-05-31 | 51.89 | $11.55 | 1426 |
| 2024-05-30 | 53.16 | $11.65 | 6124 |
| 2024-05-29 | 51.82 | $11.53 | 3940 |
| 2024-05-28 | 55.73 | $11.84 | 760 |
| 2024-05-24 | 54.03 | $11.68 | 501 |
| 2024-05-23 | 54.03 | $11.68 | 1141 |
| 2024-05-22 | 52.27 | $11.51 | 3289 |
| 2024-05-21 | 52.60 | $11.54 | 7097 |
| 2024-05-20 | 53.59 | $11.63 | 5706 |
| 2024-05-16 | 51.38 | $11.40 | 4288 |
| 2024-05-15 | 50.20 | $11.28 | 898 |
| 2024-05-14 | 51.38 | $11.40 | 132712 |
| 2024-05-13 | 52.86 | $11.55 | 15318 |
| 2024-05-10 | 59.23 | $12.14 | 12037 |
| 2024-05-09 | 54.46 | $11.60 | 8064 |
| 2024-05-08 | 52.50 | $11.40 | 10111 |
| 2024-05-07 | 51.61 | $11.31 | 911 |
| 2024-05-06 | 50.74 | $11.22 | 9599 |
| 2024-05-03 | 29.26 | $9.63 | 15006 |
| 2024-05-02 | 42.08 | $10.80 | 1141 |
| 2024-05-01 | 51.42 | $11.31 | 6973 |
| 2024-04-29 | 52.28 | $11.35 | 994 |
| 2024-04-26 | 51.11 | $11.29 | 10129 |
| 2024-04-25 | 53.40 | $11.40 | 6320 |
| 2024-04-24 | 51.33 | $11.29 | 18876 |
| 2024-04-23 | 52.13 | $11.33 | 12936 |
| 2024-04-22 | 51.04 | $11.27 | 15957 |
| 2024-04-19 | 50.51 | $11.24 | 8767 |
| 2024-04-18 | 51.22 | $11.28 | 498 |
| 2024-04-17 | 51.56 | $11.30 | 2332 |
| 2024-04-16 | 51.89 | $11.32 | 6357 |
| 2024-04-15 | 51.15 | $11.27 | 6474 |
| 2024-04-12 | 49.98 | $11.19 | 3324 |
| 2024-04-11 | 50.26 | $11.21 | 2764 |
| 2024-04-10 | 53.00 | $11.40 | 5759 |
| 2024-04-09 | 52.48 | $11.36 | 10479 |
| 2024-04-08 | 52.48 | $11.36 | 5745 |
| 2024-04-05 | 51.40 | $11.27 | 10263 |
| 2024-04-04 | 52.41 | $11.35 | 6942 |
| 2024-04-03 | 51.96 | $11.31 | 21433 |
| 2024-04-02 | 52.19 | $11.33 | 19270 |
| 2024-04-01 | 51.47 | $11.26 | 17670 |
| 2024-03-28 | 51.79 | $11.29 | 10073 |
| 2024-03-27 | 53.04 | $11.41 | 12339 |
| 2024-03-26 | 52.50 | $11.35 | 10186 |
| 2024-03-25 | 51.78 | $11.27 | 3125 |
| 2024-03-22 | 51.00 | $11.18 | 10674 |
| 2024-03-21 | 46.49 | $10.69 | 5338 |
| 2024-03-20 | 48.66 | $10.94 | 6971 |
| 2024-03-19 | 35.66 | $9.80 | 8362 |
| 2024-03-18 | 49.15 | $11.10 | 9839 |
| 2024-03-15 | 50.40 | $11.19 | 4899 |
| 2024-03-14 | 52.23 | $11.32 | 710 |
| 2024-03-13 | 51.97 | $11.30 | 460 |
| 2024-03-12 | 52.77 | $11.36 | 2835 |
| 2024-03-06 | 51.59 | $11.26 | 560 |
| 2024-03-05 | 50.65 | $11.18 | 3290 |
| 2024-03-04 | 49.96 | $11.12 | 10828 |
| 2024-03-01 | 8.26 | $9.07 | 8616 |
| 2024-02-29 | 52.26 | $11.25 | 5006 |
| 2024-02-27 | 80.17 | $11.40 | 13993 |
| 2024-02-26 | 80.17 | $11.40 | 7003 |
| 2024-02-23 | 91.99 | $11.44 | 15000 |
| 2024-02-22 | 78.32 | $11.26 | — |
| 2024-02-21 | 78.32 | $11.26 | 5288 |
| 2024-02-20 | 73.84 | $11.24 | 19404 |
| 2024-02-16 | 81.87 | $11.25 | — |
| 2024-02-15 | 81.87 | $11.25 | — |
| 2024-02-14 | 81.87 | $11.25 | 28900 |
| 2024-02-13 | 81.87 | $11.25 | 106 |
| 2024-02-12 | 80.11 | $11.24 | — |
| 2024-02-09 | 80.11 | $11.24 | 61006 |
| 2024-02-08 | 80.11 | $11.24 | — |
| 2024-02-07 | 80.11 | $11.24 | — |
| 2024-02-06 | 80.11 | $11.24 | 90793 |
| 2024-02-05 | 78.49 | $11.23 | 39473 |
| 2024-02-02 | 76.69 | $11.22 | 21802 |
| 2024-02-01 | 91.21 | $11.24 | 76481 |
| 2024-01-31 | 89.28 | $11.22 | 25101 |
| 2024-01-30 | 89.28 | $11.22 | 39902 |
| 2024-01-29 | 88.10 | $11.21 | 180002 |
| 2024-01-26 | 88.10 | $11.21 | 100 |
| 2024-01-25 | 88.10 | $11.21 | 40147 |
| 2024-01-24 | 86.87 | $11.20 | — |
| 2024-01-23 | 86.87 | $11.20 | 5542 |
| 2024-01-22 | 86.87 | $11.20 | 519 |
| 2024-01-19 | 85.58 | $11.19 | 198 |
| 2024-01-18 | 85.58 | $11.19 | 30001 |
| 2024-01-17 | 85.58 | $11.19 | — |
| 2024-01-16 | 85.58 | $11.19 | 20010 |
| 2024-01-12 | 81.06 | $11.16 | 7611 |
| 2024-01-11 | 81.06 | $11.16 | — |
| 2024-01-10 | 81.06 | $11.16 | — |
| 2024-01-09 | 81.06 | $11.16 | — |
| 2024-01-08 | 81.06 | $11.16 | — |
| 2024-01-05 | 81.06 | $11.16 | — |
| 2024-01-04 | 81.06 | $11.16 | — |
| 2024-01-03 | 81.06 | $11.16 | 56228 |
| 2024-01-02 | 78.00 | $11.14 | 57955 |
| 2023-12-29 | 76.18 | $11.13 | — |
| 2023-12-28 | 76.18 | $11.13 | — |
| 2023-12-27 | 76.18 | $11.13 | — |
| 2023-12-26 | 76.18 | $11.13 | 616 |
| 2023-12-22 | 74.46 | $11.12 | 302 |
| 2023-12-21 | 74.46 | $11.12 | 300 |
| 2023-12-20 | 74.46 | $11.12 | — |
| 2023-12-19 | 74.46 | $11.12 | — |
| 2023-12-18 | 74.46 | $11.12 | — |
| 2023-12-15 | 74.46 | $11.12 | 616 |
| 2023-12-14 | 74.46 | $11.12 | 7261 |
| 2023-12-13 | 74.46 | $11.12 | 421 |
| 2023-12-12 | 74.46 | $11.12 | 275635 |
| 2023-12-11 | 70.40 | $11.09 | — |
| 2023-12-08 | 70.40 | $11.09 | 28155 |
| 2023-12-07 | 70.40 | $11.09 | 408 |
| 2023-12-06 | 69.00 | $11.08 | 809 |
| 2023-12-05 | 69.00 | $11.08 | — |
| 2023-12-04 | 69.00 | $11.08 | 3885 |
| 2023-12-01 | 82.42 | $11.12 | 3147 |
| 2023-11-30 | 82.42 | $11.12 | 1286 |
| 2023-11-29 | 86.21 | $11.13 | 750 |
| 2023-11-28 | 84.89 | $11.11 | 14232 |
| 2023-11-27 | 77.85 | $11.04 | — |
| 2023-11-24 | 77.85 | $11.04 | — |
| 2023-11-22 | 77.85 | $11.04 | 502 |
| 2023-11-21 | 75.00 | $11.02 | 78025 |
| 2023-11-20 | 63.98 | $10.97 | 2062 |
| 2023-11-17 | 63.98 | $10.97 | — |
| 2023-11-16 | 63.98 | $10.97 | — |
| 2023-11-15 | 63.98 | $10.97 | — |
| 2023-11-14 | 63.98 | $10.97 | — |
| 2023-11-13 | 63.98 | $10.97 | — |
| 2023-11-10 | 63.98 | $10.97 | — |
| 2023-11-09 | 63.98 | $10.97 | — |
| 2023-11-08 | 63.98 | $10.97 | — |
| 2023-11-07 | 63.98 | $10.97 | — |
| 2023-11-06 | 63.98 | $10.97 | — |
| 2023-11-03 | 63.98 | $10.97 | — |
| 2023-11-02 | 63.98 | $10.97 | 46074 |
| 2023-11-01 | 60.40 | $10.95 | — |
| 2023-10-31 | 60.40 | $10.95 | — |
| 2023-10-30 | 60.40 | $10.95 | — |
| 2023-10-27 | 60.40 | $10.95 | — |
| 2023-10-26 | 60.40 | $10.95 | 807 |
| 2023-10-25 | 60.40 | $10.95 | — |
| 2023-10-24 | 60.40 | $10.95 | — |
| 2023-10-23 | 60.40 | $10.95 | — |
| 2023-10-20 | 60.40 | $10.95 | — |
| 2023-10-19 | 60.40 | $10.95 | — |
| 2023-10-18 | 60.40 | $10.95 | — |
| 2023-10-17 | 60.40 | $10.95 | — |
| 2023-10-16 | 60.40 | $10.95 | — |
| 2023-10-13 | 60.40 | $10.95 | — |
| 2023-10-12 | 60.40 | $10.95 | 1324 |
| 2023-10-11 | 64.88 | $10.98 | — |
| 2023-10-10 | 64.88 | $10.98 | — |
| 2023-10-09 | 64.88 | $10.98 | — |
| 2023-10-06 | 64.88 | $10.98 | 533 |
| 2023-10-05 | 69.06 | $11.01 | 1052 |
| 2023-10-04 | 68.41 | $11.00 | 16970 |
| 2023-10-03 | 71.23 | $11.02 | 13036 |
| 2023-10-02 | 70.06 | $11.00 | — |
| 2023-09-29 | 70.06 | $11.00 | 122 |
| 2023-09-28 | 66.35 | $10.94 | 742 |
| 2023-09-27 | 67.68 | $10.95 | 1122 |
| 2023-09-26 | 74.78 | $11.00 | 655 |
| 2023-09-25 | 71.36 | $10.94 | 20787 |
| 2023-09-22 | 79.96 | $10.99 | 419361 |
| 2023-09-21 | 77.94 | $10.95 | 85420 |
| 2023-09-20 | 70.99 | $10.85 | 130 |
| 2023-09-19 | 73.18 | $10.86 | — |
| 2023-09-18 | 73.18 | $10.86 | 4986 |
| 2023-09-15 | 70.73 | $10.83 | — |
| 2023-09-14 | 70.73 | $10.83 | — |
| 2023-09-13 | 70.73 | $10.83 | — |
| 2023-09-12 | 70.73 | $10.83 | — |
| 2023-09-11 | 70.73 | $10.83 | 29315 |
| 2023-09-08 | 87.12 | $10.91 | 28592 |
| 2023-09-07 | 75.80 | $10.74 | — |
| 2023-09-06 | 75.80 | $10.74 | — |
| 2023-09-05 | 75.80 | $10.74 | — |
| 2023-09-01 | 75.80 | $10.74 | — |
| 2023-08-31 | 75.80 | $10.74 | — |
| 2023-08-30 | 75.80 | $10.74 | — |
| 2023-08-29 | 75.80 | $10.74 | — |
| 2023-08-28 | 75.80 | $10.74 | — |
| 2023-08-25 | 75.80 | $10.74 | — |
| 2023-08-24 | 75.80 | $10.74 | — |
| 2023-08-23 | 75.82 | $10.74 | 5791 |
| 2023-08-22 | 75.08 | $10.73 | 505 |
| 2023-08-21 | 66.36 | $10.64 | — |
| 2023-08-18 | 66.36 | $10.64 | — |
| 2023-08-17 | 66.36 | $10.64 | — |
| 2023-08-16 | 66.36 | $10.64 | — |
| 2023-08-15 | 66.36 | $10.64 | 1072 |
| 2023-08-14 | 65.84 | $10.64 | 2408 |
| 2023-08-11 | 66.81 | $10.64 | — |
| 2023-08-10 | 66.81 | $10.64 | 35116 |
| 2023-08-09 | 59.22 | $10.57 | — |
| 2023-08-08 | 59.22 | $10.57 | 286 |
| 2023-08-07 | 69.47 | $10.62 | — |
| 2023-08-04 | 69.47 | $10.62 | 200 |
| 2023-08-03 | 57.53 | $10.53 | 400 |
| 2023-08-02 | 57.53 | $10.53 | — |
| 2023-08-01 | 57.53 | $10.53 | 500 |
| 2023-07-31 | 77.81 | $10.60 | — |
| 2023-07-28 | 77.81 | $10.60 | — |
| 2023-07-27 | 77.81 | $10.60 | 4700 |
| 2023-07-26 | 70.06 | $10.54 | — |
| 2023-07-25 | 70.06 | $10.54 | — |
| 2023-07-24 | 70.06 | $10.54 | — |
| 2023-07-21 | 70.06 | $10.54 | 20200 |
| 2023-07-20 | 70.06 | $10.54 | 100 |
| 2023-07-19 | 67.09 | $10.52 | — |
| 2023-07-18 | 67.09 | $10.52 | 6700 |
| 2023-07-17 | 67.09 | $10.52 | — |
| 2023-07-14 | 67.09 | $10.52 | 700 |
| 2023-07-13 | 67.09 | $10.52 | 400 |
| 2023-07-12 | 72.66 | $10.54 | — |
| 2023-07-11 | 72.66 | $10.54 | — |
| 2023-07-10 | 72.66 | $10.54 | 100 |
| 2023-07-07 | 68.12 | $10.50 | — |
| 2023-07-06 | 68.12 | $10.50 | — |
| 2023-07-05 | 68.12 | $10.50 | 3400 |
| 2023-07-03 | 68.12 | $10.50 | 5900 |
| 2023-06-30 | 65.81 | $10.48 | — |
| 2023-06-29 | 65.81 | $10.48 | 1500 |
| 2023-06-28 | 60.65 | $10.44 | — |
| 2023-06-27 | 60.65 | $10.44 | 16400 |
| 2023-06-26 | 70.20 | $10.48 | 8700 |
| 2023-06-23 | 66.44 | $10.45 | 1100 |
| 2023-06-22 | 58.04 | $10.40 | — |
| 2023-06-21 | 58.04 | $10.40 | — |
| 2023-06-20 | 58.04 | $10.40 | 3700 |
| 2023-06-16 | 54.11 | $10.38 | 2300 |
| 2023-06-15 | 62.46 | $10.41 | — |
| 2023-06-14 | 62.46 | $10.41 | — |
| 2023-06-13 | 62.46 | $10.41 | — |
| 2023-06-12 | 62.46 | $10.41 | 700 |
| 2023-06-09 | 68.17 | $10.43 | 300 |
| 2023-06-08 | 71.26 | $10.44 | — |
| 2023-06-07 | 71.26 | $10.44 | — |
| 2023-06-06 | 71.26 | $10.44 | — |
| 2023-06-05 | 71.26 | $10.44 | — |
| 2023-06-02 | 71.26 | $10.44 | 100 |
| 2023-06-01 | 71.26 | $10.44 | — |
| 2023-05-31 | 71.26 | $10.44 | 12400 |
| 2023-05-30 | 61.50 | $10.36 | 9000 |
| 2023-05-26 | 56.19 | $10.33 | — |
| 2023-05-25 | 56.19 | $10.33 | — |
| 2023-05-24 | 56.19 | $10.33 | — |
| 2023-05-23 | 56.19 | $10.33 | — |
| 2023-05-22 | 56.19 | $10.33 | — |
| 2023-05-19 | 56.19 | $10.33 | — |
| 2023-05-18 | 56.19 | $10.33 | — |
| 2023-05-17 | 56.19 | $10.33 | — |
| 2023-05-16 | 56.19 | $10.33 | 12400 |
| 2023-05-15 | 52.02 | $10.30 | — |
| 2023-05-12 | 52.02 | $10.30 | 2100 |
| 2023-05-11 | 62.80 | $10.36 | 25200 |
| 2023-05-10 | 62.80 | $10.36 | — |
| 2023-05-09 | 62.80 | $10.36 | — |
| 2023-05-08 | 62.80 | $10.36 | — |
| 2023-05-05 | 62.80 | $10.36 | 17600 |
| 2023-05-04 | 51.02 | $10.27 | 2500 |
| 2023-05-03 | 69.65 | $10.35 | — |
| 2023-05-02 | 69.65 | $10.35 | — |
| 2023-05-01 | 69.65 | $10.35 | — |
| 2023-04-28 | 69.65 | $10.35 | 1000 |
| 2023-04-27 | 64.35 | $10.31 | — |
| 2023-04-26 | 64.35 | $10.31 | 100 |
| 2023-04-25 | 62.89 | $10.30 | — |
| 2023-04-24 | 62.89 | $10.30 | 300 |
| 2023-04-21 | 61.46 | $10.29 | 5000 |
| 2023-04-20 | 63.79 | $10.30 | 600 |
| 2023-04-19 | 63.79 | $10.30 | 1400 |
| 2023-04-18 | 50.15 | $10.22 | — |
| 2023-04-17 | 50.15 | $10.22 | — |
| 2023-04-14 | 50.15 | $10.22 | — |
| 2023-04-13 | 50.15 | $10.22 | — |
| 2023-04-12 | 50.15 | $10.22 | 1400 |
| 2023-04-11 | 46.22 | $10.20 | — |
| 2023-04-10 | 46.22 | $10.20 | — |
| 2023-04-06 | 46.22 | $10.20 | 8500 |
| 2023-04-05 | 55.60 | $10.25 | 9200 |
| 2023-04-04 | 57.83 | $10.26 | — |
| 2023-04-03 | 57.83 | $10.26 | — |
| 2023-03-31 | 57.83 | $10.26 | — |
| 2023-03-30 | 57.83 | $10.26 | 200 |
| 2023-03-29 | 53.25 | $10.23 | — |
| 2023-03-28 | 53.25 | $10.23 | — |
| 2023-03-27 | 53.25 | $10.23 | 900 |
| 2023-03-24 | 53.25 | $10.23 | 16100 |
| 2023-03-23 | 54.86 | $10.24 | 37900 |
| 2023-03-22 | 54.86 | $10.24 | 83100 |
| 2023-03-21 | 65.66 | $10.30 | 5200 |
| 2023-03-20 | 65.66 | $10.30 | 1500 |
| 2023-03-17 | 55.01 | $10.22 | 1900 |
| 2023-03-16 | 74.12 | $10.29 | 3800 |
| 2023-03-15 | 74.12 | $10.29 | 18500 |
| 2023-03-14 | 66.65 | $10.24 | — |
| 2023-03-13 | 66.65 | $10.24 | — |
| 2023-03-10 | 66.65 | $10.24 | — |
| 2023-03-09 | 66.65 | $10.24 | 5500 |
| 2023-03-08 | 69.94 | $10.25 | 400 |
| 2023-03-07 | 66.83 | $10.23 | 1000 |
| 2023-03-06 | 66.83 | $10.23 | 1200 |
| 2023-03-03 | 66.83 | $10.23 | 1200 |
| 2023-03-02 | 65.29 | $10.22 | 7800 |
| 2023-03-01 | 63.69 | $10.21 | — |
| 2023-02-28 | 63.69 | $10.21 | — |
| 2023-02-27 | 63.69 | $10.21 | 3900 |
| 2023-02-24 | 63.69 | $10.21 | 2400 |
| 2023-02-23 | 57.27 | $10.17 | 2400 |
| 2023-02-22 | 65.53 | $10.20 | 700 |
| 2023-02-21 | 80.17 | $10.24 | 141500 |
| 2023-02-17 | 68.44 | $10.17 | 1100 |
| 2023-02-16 | 65.69 | $10.16 | — |
| 2023-02-15 | 65.69 | $10.16 | 3200 |
| 2023-02-14 | 71.30 | $10.17 | 6200 |
| 2023-02-13 | 68.77 | $10.16 | 6800 |
| 2023-02-10 | 65.91 | $10.15 | — |
| 2023-02-09 | 65.91 | $10.15 | 14000 |
| 2023-02-08 | 71.85 | $10.16 | 1.8M |
| 2023-02-07 | 78.58 | $10.17 | 216500 |
| 2023-02-06 | 73.94 | $10.15 | 400 |
| 2023-02-03 | 73.94 | $10.15 | 67800 |
| 2023-02-02 | 73.94 | $10.15 | 437900 |
| 2023-02-01 | 73.94 | $10.15 | 27800 |
| 2023-01-31 | 73.94 | $10.15 | 10000 |
| 2023-01-30 | 73.94 | $10.15 | 106600 |
| 2023-01-27 | 71.69 | $10.14 | 1200 |
| 2023-01-26 | 71.69 | $10.14 | 151000 |
| 2023-01-25 | 71.69 | $10.14 | 1.8M |
| 2023-01-24 | 71.69 | $10.14 | 1.8M |
| 2023-01-23 | 69.55 | $10.13 | — |
| 2023-01-20 | 69.55 | $10.13 | 7500 |
| 2023-01-19 | 74.64 | $10.14 | — |
| 2023-01-18 | 74.64 | $10.14 | 166600 |
| 2023-01-17 | 74.64 | $10.14 | 4600 |
| 2023-01-13 | 74.64 | $10.14 | 5100 |
| 2023-01-12 | 74.64 | $10.14 | 38500 |
| 2023-01-11 | 73.12 | $10.13 | 185600 |
| 2023-01-10 | 71.49 | $10.12 | 473600 |
| 2023-01-09 | 67.78 | $10.10 | 378200 |
| 2023-01-06 | 65.66 | $10.09 | — |
| 2023-01-05 | 65.66 | $10.09 | 1.5M |
| 2023-01-04 | 69.81 | $10.10 | 7200 |
| 2023-01-03 | 63.17 | $10.07 | 400 |
| 2022-12-30 | 73.39 | $10.09 | 17900 |
| 2022-12-29 | 68.56 | $10.07 | — |
| 2022-12-28 | 68.56 | $10.07 | 10800 |
| 2022-12-27 | 65.75 | $10.06 | 49600 |
| 2022-12-23 | 71.84 | $10.07 | 500 |
| 2022-12-22 | 69.13 | $10.06 | 32500 |
| 2022-12-21 | 69.13 | $10.06 | 500 |
| 2022-12-20 | 66.18 | $10.05 | 4900 |
| 2022-12-19 | 72.77 | $10.06 | 8100 |
| 2022-12-16 | 72.77 | $10.06 | 1400 |
| 2022-12-15 | 72.77 | $10.06 | 3000 |
| 2022-12-14 | 72.77 | $10.06 | 900 |
| 2022-12-13 | 72.77 | $10.06 | 543100 |
| 2022-12-12 | 70.50 | $10.05 | 6400 |
| 2022-12-09 | 70.50 | $10.05 | 1400 |
| 2022-12-08 | 70.50 | $10.05 | 5000 |
| 2022-12-07 | 70.50 | $10.05 | 2800 |
| 2022-12-06 | 70.50 | $10.05 | 1.9M |
| 2022-12-05 | 70.50 | $10.05 | 68000 |
| 2022-12-02 | 66.37 | $10.03 | 335800 |
| 2022-12-01 | 66.37 | $10.03 | 94700 |
| 2022-11-30 | 64.11 | $10.02 | 409200 |
| 2022-11-29 | 64.11 | $10.02 | 165100 |
| 2022-11-28 | 61.78 | $10.01 | 303200 |
| 2022-11-25 | 70.45 | $10.03 | 121400 |
| 2022-11-23 | 65.91 | $10.01 | 400 |
| 2022-11-22 | 71.10 | $10.02 | — |
| 2022-11-21 | 71.10 | $10.02 | 89200 |
| 2022-11-18 | 66.31 | $10.00 | 13400 |
| 2022-11-17 | 66.31 | $10.00 | — |
| 2022-11-16 | 66.31 | $10.00 | 100 |
| 2022-11-15 | 63.73 | $9.99 | 22300 |
| 2022-11-14 | 63.73 | $9.99 | 1100 |
| 2022-11-11 | 63.73 | $9.99 | — |
| 2022-11-10 | 63.73 | $9.99 | 300 |
| 2022-11-09 | 63.73 | $9.99 | 11900 |
| 2022-11-08 | 63.73 | $9.99 | 15800 |
| 2022-11-07 | 63.73 | $9.99 | 25200 |
| 2022-11-04 | 63.73 | $9.99 | 36400 |
| 2022-11-03 | 59.63 | $9.97 | 22500 |
| 2022-11-02 | 59.63 | $9.97 | 17700 |
| 2022-11-01 | 62.83 | $9.98 | 55600 |
| 2022-10-31 | 60.83 | $9.97 | 13400 |
| 2022-10-28 | 58.72 | $9.96 | 73400 |
| 2022-10-27 | 58.72 | $9.96 | — |
| 2022-10-26 | 58.72 | $9.96 | 16200 |
| 2022-10-25 | 58.72 | $9.96 | 50500 |
| 2022-10-24 | 58.72 | $9.96 | 67500 |
| 2022-10-21 | 56.92 | $9.95 | 700 |
| 2022-10-20 | 56.92 | $9.95 | 100 |
| 2022-10-19 | 56.92 | $9.95 | 46800 |
| 2022-10-18 | 55.26 | $9.94 | 15600 |
| 2022-10-17 | 55.26 | $9.94 | 56900 |
| 2022-10-14 | 61.73 | $9.97 | 100 |
| 2022-10-13 | 53.01 | $9.92 | 3200 |
| 2022-10-12 | 58.04 | $9.94 | 100 |
| 2022-10-11 | 53.88 | $9.92 | 100 |
| 2022-10-10 | 53.88 | $9.92 | 6700 |
| 2022-10-07 | 53.88 | $9.92 | 1800 |
| 2022-10-06 | 58.88 | $9.94 | 504400 |
| 2022-10-05 | 54.91 | $9.92 | 4800 |
| 2022-10-04 | 57.55 | $9.93 | 122800 |
| 2022-10-03 | 53.28 | $9.91 | 4200 |
| 2022-09-30 | 50.93 | $9.90 | 1100 |
| 2022-09-29 | 53.48 | $9.91 | 15800 |
| 2022-09-28 | 51.16 | $9.90 | 1500 |
| 2022-09-27 | 53.71 | $9.91 | 407400 |
| 2022-09-26 | 48.87 | $9.89 | 54200 |
| 2022-09-23 | 54.26 | $9.91 | 130500 |
| 2022-09-22 | 57.26 | $9.92 | — |
| 2022-09-21 | 57.26 | $9.92 | 2900 |
| 2022-09-20 | 57.26 | $9.92 | 154900 |
| 2022-09-19 | 57.26 | $9.92 | 300 |
| 2022-09-16 | 53.03 | $9.90 | 3200 |
| 2022-09-15 | 58.53 | $9.92 | 600 |
| 2022-09-14 | 68.68 | $9.95 | 100 |
| 2022-09-13 | 56.82 | $9.90 | 10800 |
| 2022-09-12 | 56.82 | $9.90 | 900 |
| 2022-09-09 | 65.82 | $9.92 | — |
| 2022-09-08 | 65.82 | $9.92 | 1100 |
| 2022-09-07 | 65.82 | $9.92 | — |
| 2022-09-06 | 65.82 | $9.92 | — |
| 2022-09-02 | 65.82 | $9.92 | 200 |
| 2022-09-01 | 63.59 | $9.91 | 28000 |
| 2022-08-31 | 61.18 | $9.90 | 505100 |
| 2022-08-30 | 58.58 | $9.89 | — |
| 2022-08-29 | 58.58 | $9.89 | — |
| 2022-08-26 | 58.58 | $9.89 | — |
| 2022-08-25 | 58.58 | $9.89 | 23100 |
| 2022-08-24 | 58.58 | $9.89 | 87700 |
| 2022-08-23 | 53.79 | $9.87 | 200 |
| 2022-08-22 | 53.79 | $9.87 | — |
| 2022-08-19 | 53.79 | $9.87 | 100 |
| 2022-08-18 | 56.60 | $9.88 | 100 |
| 2022-08-17 | 54.34 | $9.87 | 22700 |
| 2022-08-16 | 54.34 | $9.87 | 10400 |
| 2022-08-15 | 57.02 | $9.88 | — |
| 2022-08-12 | 57.02 | $9.88 | 100 |
| 2022-08-11 | 52.81 | $9.86 | 41300 |
| 2022-08-10 | 52.81 | $9.86 | 53300 |
| 2022-08-09 | 60.88 | $9.89 | — |
| 2022-08-08 | 60.88 | $9.89 | 87400 |
| 2022-08-05 | 56.92 | $9.87 | 33000 |
| 2022-08-04 | 59.79 | $9.88 | 1200 |
| 2022-08-03 | 62.80 | $9.89 | 701700 |
| 2022-08-02 | 58.87 | $9.87 | 1000 |
| 2022-08-01 | 56.69 | $9.86 | 3300 |
| 2022-07-29 | 56.69 | $9.86 | 4100 |
| 2022-07-28 | 59.53 | $9.87 | 4100 |
| 2022-07-27 | 57.51 | $9.86 | 7600 |
| 2022-07-26 | 57.51 | $9.86 | 1.3M |
| 2022-07-25 | 57.51 | $9.86 | 32600 |
| 2022-07-22 | 55.61 | $9.85 | 200300 |
| 2022-07-21 | 53.63 | $9.84 | — |
| 2022-07-20 | 53.63 | $9.84 | 300 |
| 2022-07-19 | 55.88 | $9.85 | 301000 |
| 2022-07-18 | 54.05 | $9.84 | 200200 |
| 2022-07-15 | 56.26 | $9.85 | 1400 |
| 2022-07-14 | 61.00 | $9.87 | 3700 |
| 2022-07-13 | 51.25 | $9.82 | 41300 |
| 2022-07-12 | 56.63 | $9.84 | 1200 |
| 2022-07-11 | 62.90 | $9.86 | 60300 |
| 2022-07-08 | 53.01 | $9.82 | 5500 |
| 2022-07-07 | 65.45 | $9.85 | 300700 |
| 2022-07-06 | 59.42 | $9.83 | 344400 |
| 2022-07-05 | 55.75 | $9.82 | 19000 |
| 2022-07-01 | 55.75 | $9.82 | 374300 |
| 2022-06-30 | 55.75 | $9.82 | 2700 |
| 2022-06-29 | 55.75 | $9.82 | 46500 |
| 2022-06-28 | 52.23 | $9.81 | — |
| 2022-06-27 | 52.23 | $9.81 | 40200 |
| 2022-06-24 | 56.27 | $9.82 | 100 |
| 2022-06-23 | 56.27 | $9.82 | 600 |
| 2022-06-22 | 52.99 | $9.81 | 6000 |
| 2022-06-21 | 57.05 | $9.82 | 600 |
| 2022-06-17 | 53.68 | $9.81 | 800 |
| 2022-06-16 | 49.94 | $9.80 | 200 |
| 2022-06-15 | 54.08 | $9.81 | 10200 |
| 2022-06-14 | 58.71 | $9.82 | 2800 |
| 2022-06-13 | 58.71 | $9.82 | 10200 |
| 2022-06-10 | 55.26 | $9.81 | 19900 |
| 2022-06-09 | 55.26 | $9.81 | 1000 |
| 2022-06-08 | 59.77 | $9.82 | 300 |
| 2022-06-07 | 52.38 | $9.80 | 70100 |
| 2022-06-06 | 52.38 | $9.80 | 10200 |
| 2022-06-03 | 42.90 | $9.78 | 200 |
| 2022-06-02 | 52.90 | $9.80 | — |
| 2022-06-01 | 52.90 | $9.80 | 100 |
| 2022-05-31 | 40.35 | $9.78 | — |
| 2022-05-27 | 40.35 | $9.78 | 272300 |
| 2022-05-26 | 40.35 | $9.78 | 3900 |
| 2022-05-25 | 40.35 | $9.78 | 1.1M |
| 2022-05-24 | 45.26 | $9.79 | 4400 |
| 2022-05-23 | 45.26 | $9.79 | — |
| 2022-05-20 | 45.26 | $9.79 | 2500 |
| 2022-05-19 | 45.26 | $9.79 | — |
| 2022-05-18 | 45.26 | $9.79 | — |
| 2022-05-17 | 45.26 | $9.79 | 750500 |
| 2022-05-16 | 45.26 | $9.79 | 300 |
| 2022-05-13 | 45.26 | $9.79 | 1000 |
| 2022-05-12 | 40.45 | $9.78 | 23800 |
| 2022-05-11 | 48.56 | $9.80 | 25100 |
| 2022-05-10 | 59.97 | $9.82 | 301900 |
| 2022-05-09 | 59.97 | $9.82 | 21400 |
| 2022-05-06 | 67.08 | $9.83 | 25600 |
| 2022-05-05 | 75.60 | $9.84 | 11000 |
| 2022-05-04 | 72.25 | $9.83 | 20000 |
| 2022-05-03 | 72.25 | $9.83 | 32100 |
| 2022-05-02 | 68.33 | $9.82 | 22000 |
| 2022-04-29 | 68.33 | $9.82 | — |
| 2022-04-28 | 68.33 | $9.82 | — |
| 2022-04-27 | 68.33 | $9.82 | 56700 |
| 2022-04-26 | 68.33 | $9.82 | 22500 |
| 2022-04-25 | 68.33 | $9.82 | 100 |
| 2022-04-22 | 68.33 | $9.82 | 1300 |
| 2022-04-21 | 68.33 | $9.82 | — |
| 2022-04-20 | 68.33 | $9.82 | — |
| 2022-04-19 | 68.33 | $9.82 | — |
| 2022-04-18 | 68.33 | $9.82 | — |
| 2022-04-14 | 68.33 | $9.82 | — |
| 2022-04-13 | 68.33 | $9.82 | 14100 |
| 2022-04-12 | 62.96 | $9.80 | 12400 |
| 2022-04-11 | 62.96 | $9.80 | 153000 |
| 2022-04-08 | 68.18 | $9.81 | — |
| 2022-04-07 | 68.18 | $9.81 | 7500 |
| 2022-04-06 | 62.57 | $9.79 | 101200 |
| 2022-04-05 | 68.28 | $9.80 | 2300 |
| 2022-04-04 | 68.28 | $9.80 | 29800 |
| 2022-04-01 | 68.28 | $9.80 | 49400 |
| 2022-03-31 | 68.28 | $9.80 | 11000 |
| 2022-03-30 | 62.75 | $9.78 | 510000 |
| 2022-03-29 | 59.38 | $9.77 | — |
| 2022-03-28 | 59.38 | $9.77 | — |
| 2022-03-25 | 59.38 | $9.77 | 75200 |
| 2022-03-24 | 59.38 | $9.77 | 25200 |
| 2022-03-23 | 59.38 | $9.77 | 100 |
| 2022-03-22 | 59.38 | $9.77 | 1500 |
| 2022-03-21 | 56.48 | $9.76 | 500 |
| 2022-03-18 | 53.32 | $9.75 | — |
| 2022-03-17 | 53.32 | $9.75 | — |
| 2022-03-16 | 53.32 | $9.75 | 500 |
| 2022-03-15 | 53.32 | $9.75 | 200 |
| 2022-03-14 | 53.32 | $9.75 | 400 |
| 2022-03-11 | 53.32 | $9.75 | 6300 |
| 2022-03-10 | 56.33 | $9.76 | 13700 |
| 2022-03-09 | 56.33 | $9.76 | 100 |
| 2022-03-08 | 51.38 | $9.74 | 6600 |
| 2022-03-07 | 51.38 | $9.74 | 103000 |
| 2022-03-04 | 54.15 | $9.75 | 500 |
| 2022-03-03 | 57.07 | $9.76 | 155600 |
| 2022-03-02 | 52.17 | $9.74 | 25600 |
| 2022-03-01 | 55.16 | $9.75 | 12700 |
| 2022-02-28 | 52.58 | $9.74 | 200 |
| 2022-02-25 | 59.04 | $9.76 | 20100 |
| 2022-02-24 | 56.50 | $9.75 | 311100 |
| 2022-02-23 | 53.78 | $9.74 | 100 |
| 2022-02-22 | 53.78 | $9.74 | 100 |
| 2022-02-18 | 53.78 | $9.74 | 300 |
| 2022-02-17 | 53.78 | $9.74 | 3900 |
| 2022-02-16 | 51.30 | $9.73 | 100300 |
| 2022-02-15 | 54.06 | $9.74 | 19700 |
| 2022-02-14 | 54.06 | $9.74 | 51500 |
| 2022-02-11 | 49.12 | $9.72 | 5600 |
| 2022-02-10 | 49.12 | $9.72 | — |
| 2022-02-09 | 49.12 | $9.72 | 100 |
| 2022-02-08 | 46.66 | $9.71 | — |
| 2022-02-07 | 46.66 | $9.71 | 5600 |
| 2022-02-04 | 48.79 | $9.72 | 2000 |
| 2022-02-03 | 43.93 | $9.70 | 23400 |
| 2022-02-02 | 50.80 | $9.73 | 23100 |
| 2022-02-01 | 48.24 | $9.72 | 8200 |
| 2022-01-31 | 39.22 | $9.69 | 25000 |
| 2022-01-28 | 41.51 | $9.70 | 26300 |
| 2022-01-27 | 38.08 | $9.69 | 25400 |
| 2022-01-26 | 40.33 | $9.70 | 13600 |
| 2022-01-25 | 40.33 | $9.70 | 154200 |
| 2022-01-24 | 42.60 | $9.71 | 28200 |
| 2022-01-21 | 47.70 | $9.73 | 43800 |
| 2022-01-20 | 44.55 | $9.72 | 600 |
| 2022-01-19 | 47.25 | $9.73 | 280700 |
| 2022-01-18 | 47.25 | $9.73 | 4800 |
| 2022-01-14 | 53.07 | $9.75 | 6100 |
| 2022-01-13 | 53.07 | $9.75 | 157100 |
| 2022-01-12 | 47.20 | $9.73 | — |
| 2022-01-11 | 47.20 | $9.73 | — |
| 2022-01-10 | 47.20 | $9.73 | 114800 |
| 2022-01-07 | 44.21 | $9.72 | 150100 |
| 2022-01-06 | 44.21 | $9.72 | 14100 |
| 2022-01-05 | 49.25 | $9.74 | — |
| 2022-01-04 | 49.25 | $9.74 | 283700 |
| 2022-01-03 | 46.50 | $9.73 | 43500 |
| 2021-12-31 | 58.56 | $9.77 | 13000 |
| 2021-12-30 | 49.16 | $9.74 | 500 |
| 2021-12-29 | 49.16 | $9.74 | 200 |
| 2021-12-28 | 52.76 | $9.75 | — |
| 2021-12-27 | 52.76 | $9.75 | — |
| 2021-12-23 | 52.76 | $9.75 | 4500 |
| 2021-12-22 | 49.60 | $9.74 | 2800 |
| 2021-12-21 | 49.60 | $9.74 | 400 |
| 2021-12-20 | 49.60 | $9.74 | 5500 |
| 2021-12-17 | 49.60 | $9.74 | 3800 |
| 2021-12-16 | 46.69 | $9.73 | — |
| 2021-12-15 | 46.69 | $9.73 | 210000 |
| 2021-12-14 | 46.69 | $9.73 | 9000 |
| 2021-12-13 | 46.69 | $9.73 | 500 |
| 2021-12-10 | 48.99 | $9.74 | 6300 |
| 2021-12-09 | 57.00 | $9.77 | 300 |
| 2021-12-08 | 54.65 | $9.76 | 4300 |
| 2021-12-07 | 49.41 | $9.74 | 400 |
| 2021-12-06 | 52.28 | $9.75 | 1400 |
| 2021-12-03 | 49.49 | $9.74 | — |
| 2021-12-02 | 49.49 | $9.74 | 100 |
| 2021-12-01 | 52.25 | $9.75 | 7300 |
| 2021-11-30 | 52.25 | $9.75 | 12700 |
| 2021-11-29 | 49.72 | $9.74 | 500 |
| 2021-11-26 | 52.35 | $9.75 | 102600 |
| 2021-11-24 | 52.35 | $9.75 | 3500 |
| 2021-11-23 | 49.96 | $9.74 | 6500 |
| 2021-11-22 | 52.46 | $9.75 | 98900 |
| 2021-11-19 | 50.09 | $9.74 | 200 |
| 2021-11-18 | 52.58 | $9.75 | 102800 |
| 2021-11-17 | 47.63 | $9.73 | 100 |
| 2021-11-16 | 50.12 | $9.74 | 13200 |
| 2021-11-15 | 44.62 | $9.72 | 100 |
| 2021-11-12 | 47.08 | $9.73 | 1900 |
| 2021-11-11 | 52.60 | $9.75 | 306400 |
| 2021-11-10 | 59.20 | $9.77 | 1100 |
| 2021-11-09 | 53.68 | $9.75 | 27600 |
| 2021-11-08 | 53.68 | $9.75 | 4900 |
| 2021-11-05 | 43.31 | $9.72 | 2400 |
| 2021-11-04 | 55.01 | $9.75 | 264100 |
| 2021-11-03 | 55.01 | $9.75 | 200 |
| 2021-11-02 | 65.70 | $9.77 | 68200 |
| 2021-11-01 | 65.70 | $9.77 | — |
| 2021-10-29 | 65.70 | $9.77 | 7900 |
| 2021-10-28 | 65.70 | $9.77 | — |
| 2021-10-27 | 65.70 | $9.77 | 26100 |
| 2021-10-26 | 65.70 | $9.77 | 55800 |
| 2021-10-25 | 63.07 | $9.76 | 16000 |
| 2021-10-22 | 60.15 | $9.75 | — |
| 2021-10-21 | 60.15 | $9.75 | — |
| 2021-10-20 | 60.15 | $9.75 | 26300 |
| 2021-10-19 | 60.15 | $9.75 | — |
| 2021-10-18 | 60.15 | $9.75 | 600 |
| 2021-10-15 | 57.57 | $9.74 | 100 |
| 2021-10-14 | 61.35 | $9.75 | 200 |
| 2021-10-13 | 61.35 | $9.75 | 200 |
| 2021-10-12 | 61.35 | $9.75 | 100 |
| 2021-10-11 | 61.35 | $9.75 | — |
| 2021-10-08 | 61.35 | $9.75 | 401300 |
| 2021-10-07 | 61.35 | $9.75 | 19100 |
| 2021-10-06 | 61.35 | $9.75 | — |
| 2021-10-05 | 61.35 | $9.75 | — |
| 2021-10-04 | 61.35 | $9.75 | 3300 |
| 2021-10-01 | 61.35 | $9.75 | 4900 |
| 2021-09-30 | 61.35 | $9.75 | 24700 |
| 2021-09-29 | 61.35 | $9.75 | — |
| 2021-09-28 | 61.35 | $9.75 | 115000 |
| 2021-09-27 | 51.54 | $9.69 | 200 |
| 2021-09-24 | 56.05 | $9.71 | 22300 |
| 2021-09-23 | 54.14 | $9.70 | 1300 |
| 2021-09-22 | 50.03 | $9.68 | — |
| 2021-09-21 | 50.03 | $9.68 | — |
| 2021-09-20 | 50.03 | $9.68 | 100 |
| 2021-09-17 | 56.55 | $9.71 | — |
| 2021-09-16 | 56.55 | $9.71 | — |
| 2021-09-15 | 56.55 | $9.71 | 500 |
| 2021-09-14 | 56.55 | $9.71 | 7300 |
| 2021-09-13 | 54.96 | $9.70 | 158300 |
| 2021-09-10 | 53.33 | $9.69 | — |
| 2021-09-09 | 53.33 | $9.69 | 200600 |
| 2021-09-08 | 53.33 | $9.69 | 2000 |
| 2021-09-07 | 53.33 | $9.69 | 1.4M |
| 2021-09-03 | 51.91 | $9.68 | 33600 |
| 2021-09-02 | 47.36 | $9.65 | 4000 |
| 2021-09-01 | 42.17 | $9.62 | 700 |
| 2021-08-31 | 48.19 | $9.66 | 300 |
| 2021-08-30 | 48.19 | $9.66 | 1300 |
| 2021-08-27 | 44.62 | $9.64 | 6200 |
| 2021-08-26 | 47.75 | $9.66 | 249900 |
| 2021-08-25 | 41.95 | $9.63 | 263500 |
| 2021-08-24 | 37.56 | $9.61 | 211200 |
| 2021-08-23 | 40.47 | $9.63 | 47800 |
| 2021-08-20 | 43.68 | $9.65 | 3800 |
| 2021-08-19 | 45.39 | $9.66 | 1100 |
| 2021-08-18 | 45.39 | $9.66 | 200 |
| 2021-08-17 | 48.84 | $9.68 | 158600 |
| 2021-08-16 | 46.92 | $9.67 | 10000 |
| 2021-08-13 | 44.96 | $9.66 | 53000 |
| 2021-08-12 | 44.96 | $9.66 | 52900 |
| 2021-08-11 | 51.88 | $9.70 | 399200 |
| 2021-08-10 | 50.06 | $9.69 | — |
| 2021-08-09 | 50.06 | $9.69 | 600 |
| 2021-08-06 | 51.83 | $9.70 | — |
| 2021-08-05 | 51.83 | $9.70 | 100 |
| 2021-08-04 | 44.76 | $9.66 | — |
| 2021-08-03 | 44.76 | $9.66 | 200 |
| 2021-08-02 | 47.94 | $9.68 | — |
| 2021-07-30 | 47.94 | $9.68 | — |
| 2021-07-29 | 47.94 | $9.68 | — |
| 2021-07-28 | 47.94 | $9.68 | — |
| 2021-07-27 | 47.94 | $9.68 | 8100 |
| 2021-07-26 | 43.27 | $9.65 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.46
2024-07-09
Close Price
$8.90
Vol: 16215
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-09 | -50.46 | $8.90 | 16215 |
| 2024-07-08 | -58.43 | $8.30 | 10047 |
| 2024-07-05 | -48.34 | $9.06 | 7232 |
| 2024-07-03 | -52.72 | $8.73 | 6235 |
| 2024-07-02 | -40.11 | $9.68 | 53111 |
| 2024-07-01 | -84.33 | $6.35 | 7006 |
| 2024-06-28 | -92.30 | $5.75 | 36516 |
| 2024-06-27 | -99.08 | $6.26 | 21784 |
| 2024-06-26 | -95.94 | $7.27 | 8932 |
| 2024-06-25 | -93.11 | $7.43 | 27647 |
| 2024-06-24 | -99.29 | $8.51 | 8164 |
| 2024-06-21 | -80.28 | $9.81 | 22777 |
| 2024-06-20 | -33.61 | $11.49 | 20551 |
| 2024-06-18 | -38.61 | $11.31 | 24812 |
| 2024-06-17 | -80.65 | $11.20 | 24156 |
| 2024-06-14 | -40.61 | $11.77 | 8988 |
| 2024-06-13 | -31.00 | $11.99 | 9736 |
| 2024-06-12 | -42.36 | $11.73 | 18402 |
| 2024-06-11 | -33.84 | $11.72 | 6856 |
| 2024-06-10 | -39.39 | $11.61 | 9861 |
| 2024-06-06 | -43.94 | $11.52 | 116544 |
| 2024-06-05 | -34.85 | $11.70 | 200 |
| 2024-06-03 | -23.19 | $11.75 | 1024 |
| 2024-05-31 | -30.43 | $11.55 | 1426 |
| 2024-05-30 | -26.81 | $11.65 | 6124 |
| 2024-05-29 | -31.16 | $11.53 | 3940 |
| 2024-05-28 | -19.93 | $11.84 | 760 |
| 2024-05-24 | -25.72 | $11.68 | 501 |
| 2024-05-23 | -25.72 | $11.68 | 1141 |
| 2024-05-22 | -31.88 | $11.51 | 3289 |
| 2024-05-21 | -30.80 | $11.54 | 7097 |
| 2024-05-20 | -29.82 | $11.63 | 5706 |
| 2024-05-16 | -37.89 | $11.40 | 4288 |
| 2024-05-15 | -42.11 | $11.28 | 898 |
| 2024-05-14 | -37.89 | $11.40 | 132712 |
| 2024-05-13 | -32.63 | $11.55 | 15318 |
| 2024-05-10 | -11.93 | $12.14 | 12037 |
| 2024-05-09 | -30.88 | $11.60 | 8064 |
| 2024-05-08 | -37.89 | $11.40 | 10111 |
| 2024-05-07 | -41.05 | $11.31 | 911 |
| 2024-05-06 | -44.21 | $11.22 | 9599 |
| 2024-05-03 | -100.00 | $9.63 | 15006 |
| 2024-05-02 | -100.00 | $10.80 | 1141 |
| 2024-05-01 | -84.78 | $11.31 | 6973 |
| 2024-04-29 | -81.88 | $11.35 | 994 |
| 2024-04-26 | -86.23 | $11.29 | 10129 |
| 2024-04-25 | -78.26 | $11.40 | 6320 |
| 2024-04-24 | -86.23 | $11.29 | 18876 |
| 2024-04-23 | -83.33 | $11.33 | 12936 |
| 2024-04-22 | -87.68 | $11.27 | 15957 |
| 2024-04-19 | -66.67 | $11.24 | 8767 |
| 2024-04-18 | -11.63 | $11.28 | 498 |
| 2024-04-17 | -10.08 | $11.30 | 2332 |
| 2024-04-16 | -6.32 | $11.32 | 6357 |
| 2024-04-15 | -36.55 | $11.27 | 6474 |
| 2024-04-12 | -39.76 | $11.19 | 3324 |
| 2024-04-11 | -38.96 | $11.21 | 2764 |
| 2024-04-10 | -31.33 | $11.40 | 5759 |
| 2024-04-09 | -32.93 | $11.36 | 10479 |
| 2024-04-08 | -32.93 | $11.36 | 5745 |
| 2024-04-05 | -36.55 | $11.27 | 10263 |
| 2024-04-04 | -33.33 | $11.35 | 6942 |
| 2024-04-03 | -27.97 | $11.31 | 21433 |
| 2024-04-02 | -27.33 | $11.33 | 19270 |
| 2024-04-01 | -29.58 | $11.26 | 17670 |
| 2024-03-28 | -28.62 | $11.29 | 10073 |
| 2024-03-27 | -24.76 | $11.41 | 12339 |
| 2024-03-26 | -26.69 | $11.35 | 10186 |
| 2024-03-25 | -29.26 | $11.27 | 3125 |
| 2024-03-22 | -32.15 | $11.18 | 10674 |
| 2024-03-21 | -47.91 | $10.69 | 5338 |
| 2024-03-20 | -39.87 | $10.94 | 6971 |
| 2024-03-19 | -76.53 | $9.80 | 8362 |
| 2024-03-18 | -34.73 | $11.10 | 9839 |
| 2024-03-15 | -10.55 | $11.19 | 4899 |
| 2024-03-14 | -5.06 | $11.32 | 710 |
| 2024-03-13 | -5.91 | $11.30 | 460 |
| 2024-03-12 | -3.38 | $11.36 | 2835 |
| 2024-03-06 | -7.59 | $11.26 | 560 |
| 2024-03-05 | -10.97 | $11.18 | 3290 |
| 2024-03-04 | -13.50 | $11.12 | 10828 |
| 2024-03-01 | -100.00 | $9.07 | 8616 |
| 2024-02-29 | -67.86 | $11.25 | 5006 |
| 2024-02-27 | -14.29 | $11.40 | 13993 |
| 2024-02-26 | -14.29 | $11.40 | 7003 |
| 2024-02-23 | 0.00 | $11.44 | 15000 |
| 2024-02-22 | -47.37 | $11.26 | — |
| 2024-02-21 | -47.37 | $11.26 | 5288 |
| 2024-02-20 | -57.89 | $11.24 | 19404 |
| 2024-02-16 | 0.00 | $11.25 | — |
| 2024-02-15 | 0.00 | $11.25 | — |
| 2024-02-14 | 0.00 | $11.25 | 28900 |
| 2024-02-13 | 0.00 | $11.25 | 106 |
| 2024-02-12 | 0.00 | $11.24 | — |
| 2024-02-09 | 0.00 | $11.24 | 61006 |
| 2024-02-08 | 0.00 | $11.24 | — |
| 2024-02-07 | 0.00 | $11.24 | — |
| 2024-02-06 | 0.00 | $11.24 | 90793 |
| 2024-02-05 | -12.50 | $11.23 | 39473 |
| 2024-02-02 | -25.00 | $11.22 | 21802 |
| 2024-02-01 | 0.00 | $11.24 | 76481 |
| 2024-01-31 | -14.29 | $11.22 | 25101 |
| 2024-01-30 | -11.11 | $11.22 | 39902 |
| 2024-01-29 | 0.00 | $11.21 | 180002 |
| 2024-01-26 | 0.00 | $11.21 | 100 |
| 2024-01-25 | 0.00 | $11.21 | 40147 |
| 2024-01-24 | 0.00 | $11.20 | — |
| 2024-01-23 | 0.00 | $11.20 | 5542 |
| 2024-01-22 | 0.00 | $11.20 | 519 |
| 2024-01-19 | 0.00 | $11.19 | 198 |
| 2024-01-18 | 0.00 | $11.19 | 30001 |
| 2024-01-17 | 0.00 | $11.19 | — |
| 2024-01-16 | 0.00 | $11.19 | 20010 |
| 2024-01-12 | -25.00 | $11.16 | 7611 |
| 2024-01-11 | -25.00 | $11.16 | — |
| 2024-01-10 | -25.00 | $11.16 | — |
| 2024-01-09 | -22.22 | $11.16 | — |
| 2024-01-08 | -22.22 | $11.16 | — |
| 2024-01-05 | -22.22 | $11.16 | — |
| 2024-01-04 | -20.00 | $11.16 | — |
| 2024-01-03 | -20.00 | $11.16 | 56228 |
| 2024-01-02 | -40.00 | $11.14 | 57955 |
| 2023-12-29 | -37.50 | $11.13 | — |
| 2023-12-28 | -37.50 | $11.13 | — |
| 2023-12-27 | -37.50 | $11.13 | — |
| 2023-12-26 | -30.00 | $11.13 | 616 |
| 2023-12-22 | -33.33 | $11.12 | 302 |
| 2023-12-21 | -33.33 | $11.12 | 300 |
| 2023-12-20 | -33.33 | $11.12 | — |
| 2023-12-19 | -25.00 | $11.12 | — |
| 2023-12-18 | -21.05 | $11.12 | — |
| 2023-12-15 | -21.05 | $11.12 | 616 |
| 2023-12-14 | -11.76 | $11.12 | 7261 |
| 2023-12-13 | -11.76 | $11.12 | 421 |
| 2023-12-12 | -6.25 | $11.12 | 275635 |
| 2023-12-11 | -25.00 | $11.09 | — |
| 2023-12-08 | -25.00 | $11.09 | 28155 |
| 2023-12-07 | -25.00 | $11.09 | 408 |
| 2023-12-06 | -31.25 | $11.08 | 809 |
| 2023-12-05 | -31.25 | $11.08 | — |
| 2023-12-04 | -31.25 | $11.08 | 3885 |
| 2023-12-01 | -6.25 | $11.12 | 3147 |
| 2023-11-30 | -6.25 | $11.12 | 1286 |
| 2023-11-29 | 0.00 | $11.13 | 750 |
| 2023-11-28 | -11.11 | $11.11 | 14232 |
| 2023-11-27 | -18.18 | $11.04 | — |
| 2023-11-24 | -18.18 | $11.04 | — |
| 2023-11-22 | -18.18 | $11.04 | 502 |
| 2023-11-21 | -12.50 | $11.02 | 78025 |
| 2023-11-20 | -33.33 | $10.97 | 2062 |
| 2023-11-17 | -33.33 | $10.97 | — |
| 2023-11-16 | -33.33 | $10.97 | — |
| 2023-11-15 | -33.33 | $10.97 | — |
| 2023-11-14 | -33.33 | $10.97 | — |
| 2023-11-13 | -33.33 | $10.97 | — |
| 2023-11-10 | -33.33 | $10.97 | — |
| 2023-11-09 | -33.33 | $10.97 | — |
| 2023-11-08 | -66.67 | $10.97 | — |
| 2023-11-07 | -66.67 | $10.97 | — |
| 2023-11-06 | -66.67 | $10.97 | — |
| 2023-11-03 | -66.67 | $10.97 | — |
| 2023-11-02 | -66.67 | $10.97 | 46074 |
| 2023-11-01 | -100.00 | $10.95 | — |
| 2023-10-31 | -100.00 | $10.95 | — |
| 2023-10-30 | -100.00 | $10.95 | — |
| 2023-10-27 | -100.00 | $10.95 | — |
| 2023-10-26 | -100.00 | $10.95 | 807 |
| 2023-10-25 | -83.33 | $10.95 | — |
| 2023-10-24 | -83.33 | $10.95 | — |
| 2023-10-23 | -83.33 | $10.95 | — |
| 2023-10-20 | -91.84 | $10.95 | — |
| 2023-10-19 | -91.84 | $10.95 | — |
| 2023-10-18 | -83.33 | $10.95 | — |
| 2023-10-17 | -81.82 | $10.95 | — |
| 2023-10-16 | -81.82 | $10.95 | — |
| 2023-10-13 | -78.95 | $10.95 | — |
| 2023-10-12 | -78.95 | $10.95 | 1324 |
| 2023-10-11 | -73.68 | $10.98 | — |
| 2023-10-10 | -73.68 | $10.98 | — |
| 2023-10-09 | -73.68 | $10.98 | — |
| 2023-10-06 | -70.00 | $10.98 | 533 |
| 2023-10-05 | -52.70 | $11.01 | 1052 |
| 2023-10-04 | -54.05 | $11.00 | 16970 |
| 2023-10-03 | -51.35 | $11.02 | 13036 |
| 2023-10-02 | -54.05 | $11.00 | — |
| 2023-09-29 | -54.05 | $11.00 | 122 |
| 2023-09-28 | -62.16 | $10.94 | 742 |
| 2023-09-27 | -60.81 | $10.95 | 1122 |
| 2023-09-26 | -54.05 | $11.00 | 655 |
| 2023-09-25 | -62.16 | $10.94 | 20787 |
| 2023-09-22 | -2.94 | $10.99 | 419361 |
| 2023-09-21 | -14.71 | $10.95 | 85420 |
| 2023-09-20 | -44.12 | $10.85 | 130 |
| 2023-09-19 | -41.18 | $10.86 | — |
| 2023-09-18 | -38.89 | $10.86 | 4986 |
| 2023-09-15 | -47.22 | $10.83 | — |
| 2023-09-14 | -47.22 | $10.83 | — |
| 2023-09-13 | -47.22 | $10.83 | — |
| 2023-09-12 | -47.22 | $10.83 | — |
| 2023-09-11 | -46.58 | $10.83 | 29315 |
| 2023-09-08 | -17.91 | $10.91 | 28592 |
| 2023-09-07 | -16.00 | $10.74 | — |
| 2023-09-06 | -10.53 | $10.74 | — |
| 2023-09-05 | -10.53 | $10.74 | — |
| 2023-09-01 | -10.53 | $10.74 | — |
| 2023-08-31 | -10.53 | $10.74 | — |
| 2023-08-30 | -8.70 | $10.74 | — |
| 2023-08-29 | -8.70 | $10.74 | — |
| 2023-08-28 | -8.70 | $10.74 | — |
| 2023-08-25 | -8.70 | $10.74 | — |
| 2023-08-24 | -8.70 | $10.74 | — |
| 2023-08-23 | -8.65 | $10.74 | 5791 |
| 2023-08-22 | 0.00 | $10.73 | 505 |
| 2023-08-21 | 0.00 | $10.64 | — |
| 2023-08-18 | 0.00 | $10.64 | — |
| 2023-08-17 | 0.00 | $10.64 | — |
| 2023-08-16 | 0.00 | $10.64 | — |
| 2023-08-15 | 0.00 | $10.64 | 1072 |
| 2023-08-14 | -3.33 | $10.64 | 2408 |
| 2023-08-11 | 0.00 | $10.64 | — |
| 2023-08-10 | 0.00 | $10.64 | 35116 |
| 2023-08-09 | -38.46 | $10.57 | — |
| 2023-08-08 | -38.46 | $10.57 | 286 |
| 2023-08-07 | 0.00 | $10.62 | — |
| 2023-08-04 | 0.00 | $10.62 | 200 |
| 2023-08-03 | -63.64 | $10.53 | 400 |
| 2023-08-02 | -63.64 | $10.53 | — |
| 2023-08-01 | -63.64 | $10.53 | 500 |
| 2023-07-31 | 0.00 | $10.60 | — |
| 2023-07-28 | 0.00 | $10.60 | — |
| 2023-07-27 | 0.00 | $10.60 | 4700 |
| 2023-07-26 | 0.00 | $10.54 | — |
| 2023-07-25 | 0.00 | $10.54 | — |
| 2023-07-24 | 0.00 | $10.54 | — |
| 2023-07-21 | 0.00 | $10.54 | 20200 |
| 2023-07-20 | 0.00 | $10.54 | 100 |
| 2023-07-19 | -14.29 | $10.52 | — |
| 2023-07-18 | -14.29 | $10.52 | 6700 |
| 2023-07-17 | -12.50 | $10.52 | — |
| 2023-07-14 | -12.50 | $10.52 | 700 |
| 2023-07-13 | -12.50 | $10.52 | 400 |
| 2023-07-12 | 0.00 | $10.54 | — |
| 2023-07-11 | 0.00 | $10.54 | — |
| 2023-07-10 | 0.00 | $10.54 | 100 |
| 2023-07-07 | 0.00 | $10.50 | — |
| 2023-07-06 | 0.00 | $10.50 | — |
| 2023-07-05 | 0.00 | $10.50 | 3400 |
| 2023-07-03 | 0.00 | $10.50 | 5900 |
| 2023-06-30 | 0.00 | $10.48 | — |
| 2023-06-29 | 0.00 | $10.48 | 1500 |
| 2023-06-28 | -33.33 | $10.44 | — |
| 2023-06-27 | -33.33 | $10.44 | 16400 |
| 2023-06-26 | 0.00 | $10.48 | 8700 |
| 2023-06-23 | 0.00 | $10.45 | 1100 |
| 2023-06-22 | -36.36 | $10.40 | — |
| 2023-06-21 | -36.36 | $10.40 | — |
| 2023-06-20 | -36.36 | $10.40 | 3700 |
| 2023-06-16 | -54.55 | $10.38 | 2300 |
| 2023-06-15 | -27.27 | $10.41 | — |
| 2023-06-14 | -27.27 | $10.41 | — |
| 2023-06-13 | -27.27 | $10.41 | — |
| 2023-06-12 | -21.43 | $10.41 | 700 |
| 2023-06-09 | -6.67 | $10.43 | 300 |
| 2023-06-08 | 0.00 | $10.44 | — |
| 2023-06-07 | 0.00 | $10.44 | — |
| 2023-06-06 | 0.00 | $10.44 | — |
| 2023-06-05 | 0.00 | $10.44 | — |
| 2023-06-02 | 0.00 | $10.44 | 100 |
| 2023-06-01 | 0.00 | $10.44 | — |
| 2023-05-31 | 0.00 | $10.44 | 12400 |
| 2023-05-30 | 0.00 | $10.36 | 9000 |
| 2023-05-26 | -18.75 | $10.33 | — |
| 2023-05-25 | -18.75 | $10.33 | — |
| 2023-05-24 | -18.75 | $10.33 | — |
| 2023-05-23 | -18.75 | $10.33 | — |
| 2023-05-22 | -18.75 | $10.33 | — |
| 2023-05-19 | -18.75 | $10.33 | — |
| 2023-05-18 | -18.75 | $10.33 | — |
| 2023-05-17 | -18.75 | $10.33 | — |
| 2023-05-16 | -18.75 | $10.33 | 12400 |
| 2023-05-15 | -37.50 | $10.30 | — |
| 2023-05-12 | -37.50 | $10.30 | 2100 |
| 2023-05-11 | 0.00 | $10.36 | 25200 |
| 2023-05-10 | 0.00 | $10.36 | — |
| 2023-05-09 | 0.00 | $10.36 | — |
| 2023-05-08 | 0.00 | $10.36 | — |
| 2023-05-05 | 0.00 | $10.36 | 17600 |
| 2023-05-04 | -53.33 | $10.27 | 2500 |
| 2023-05-03 | 0.00 | $10.35 | — |
| 2023-05-02 | 0.00 | $10.35 | — |
| 2023-05-01 | 0.00 | $10.35 | — |
| 2023-04-28 | 0.00 | $10.35 | 1000 |
| 2023-04-27 | 0.00 | $10.31 | — |
| 2023-04-26 | 0.00 | $10.31 | 100 |
| 2023-04-25 | 0.00 | $10.30 | — |
| 2023-04-24 | 0.00 | $10.30 | 300 |
| 2023-04-21 | -7.14 | $10.29 | 5000 |
| 2023-04-20 | -26.32 | $10.30 | 600 |
| 2023-04-19 | -26.32 | $10.30 | 1400 |
| 2023-04-18 | -68.42 | $10.22 | — |
| 2023-04-17 | -68.42 | $10.22 | — |
| 2023-04-14 | -68.42 | $10.22 | — |
| 2023-04-13 | -68.42 | $10.22 | — |
| 2023-04-12 | -68.42 | $10.22 | 1400 |
| 2023-04-11 | -78.95 | $10.20 | — |
| 2023-04-10 | -78.95 | $10.20 | — |
| 2023-04-06 | -78.95 | $10.20 | 8500 |
| 2023-04-05 | -52.63 | $10.25 | 9200 |
| 2023-04-04 | -47.37 | $10.26 | — |
| 2023-04-03 | -47.37 | $10.26 | — |
| 2023-03-31 | -47.37 | $10.26 | — |
| 2023-03-30 | -47.37 | $10.26 | 200 |
| 2023-03-29 | -63.16 | $10.23 | — |
| 2023-03-28 | -63.16 | $10.23 | — |
| 2023-03-27 | -63.16 | $10.23 | 900 |
| 2023-03-24 | -85.71 | $10.23 | 16100 |
| 2023-03-23 | -61.11 | $10.24 | 37900 |
| 2023-03-22 | -50.00 | $10.24 | 83100 |
| 2023-03-21 | -12.50 | $10.30 | 5200 |
| 2023-03-20 | 0.00 | $10.30 | 1500 |
| 2023-03-17 | -50.00 | $10.22 | 1900 |
| 2023-03-16 | 0.00 | $10.29 | 3800 |
| 2023-03-15 | 0.00 | $10.29 | 18500 |
| 2023-03-14 | -18.18 | $10.24 | — |
| 2023-03-13 | -11.11 | $10.24 | — |
| 2023-03-10 | -11.11 | $10.24 | — |
| 2023-03-09 | -11.11 | $10.24 | 5500 |
| 2023-03-08 | -5.56 | $10.25 | 400 |
| 2023-03-07 | -16.67 | $10.23 | 1000 |
| 2023-03-06 | -16.67 | $10.23 | 1200 |
| 2023-03-03 | -16.67 | $10.23 | 1200 |
| 2023-03-02 | -17.65 | $10.22 | 7800 |
| 2023-03-01 | -23.53 | $10.21 | — |
| 2023-02-28 | -23.53 | $10.21 | — |
| 2023-02-27 | -23.53 | $10.21 | 3900 |
| 2023-02-24 | -23.53 | $10.21 | 2400 |
| 2023-02-23 | -47.06 | $10.17 | 2400 |
| 2023-02-22 | -29.41 | $10.20 | 700 |
| 2023-02-21 | -5.88 | $10.24 | 141500 |
| 2023-02-17 | -10.00 | $10.17 | 1100 |
| 2023-02-16 | -20.00 | $10.16 | — |
| 2023-02-15 | -20.00 | $10.16 | 3200 |
| 2023-02-14 | -10.00 | $10.17 | 6200 |
| 2023-02-13 | -70.37 | $10.16 | 6800 |
| 2023-02-10 | -86.96 | $10.15 | — |
| 2023-02-09 | -86.96 | $10.15 | 14000 |
| 2023-02-08 | -86.36 | $10.16 | 1.8M |
| 2023-02-07 | -69.23 | $10.17 | 216500 |
| 2023-02-06 | -76.92 | $10.15 | 400 |
| 2023-02-03 | -76.92 | $10.15 | 67800 |
| 2023-02-02 | -74.07 | $10.15 | 437900 |
| 2023-02-01 | -74.07 | $10.15 | 27800 |
| 2023-01-31 | -71.43 | $10.15 | 10000 |
| 2023-01-30 | -71.43 | $10.15 | 106600 |
| 2023-01-27 | -75.00 | $10.14 | 1200 |
| 2023-01-26 | -72.41 | $10.14 | 151000 |
| 2023-01-25 | -70.00 | $10.14 | 1.8M |
| 2023-01-24 | -70.00 | $10.14 | 1.8M |
| 2023-01-23 | -73.33 | $10.13 | — |
| 2023-01-20 | -73.33 | $10.13 | 7500 |
| 2023-01-19 | -70.00 | $10.14 | — |
| 2023-01-18 | -70.00 | $10.14 | 166600 |
| 2023-01-17 | -70.00 | $10.14 | 4600 |
| 2023-01-13 | -18.18 | $10.14 | 5100 |
| 2023-01-12 | -18.18 | $10.14 | 38500 |
| 2023-01-11 | 0.00 | $10.13 | 185600 |
| 2023-01-10 | -12.50 | $10.12 | 473600 |
| 2023-01-09 | -28.57 | $10.10 | 378200 |
| 2023-01-06 | -20.00 | $10.09 | — |
| 2023-01-05 | -20.00 | $10.09 | 1.5M |
| 2023-01-04 | 0.00 | $10.10 | 7200 |
| 2023-01-03 | -60.00 | $10.07 | 400 |
| 2022-12-30 | 0.00 | $10.09 | 17900 |
| 2022-12-29 | -28.57 | $10.07 | — |
| 2022-12-28 | -25.00 | $10.07 | 10800 |
| 2022-12-27 | -37.50 | $10.06 | 49600 |
| 2022-12-23 | -25.00 | $10.07 | 500 |
| 2022-12-22 | -37.50 | $10.06 | 32500 |
| 2022-12-21 | -28.57 | $10.06 | 500 |
| 2022-12-20 | -42.86 | $10.05 | 4900 |
| 2022-12-19 | -28.57 | $10.06 | 8100 |
| 2022-12-16 | -25.00 | $10.06 | 1400 |
| 2022-12-15 | -25.00 | $10.06 | 3000 |
| 2022-12-14 | -25.00 | $10.06 | 900 |
| 2022-12-13 | -20.00 | $10.06 | 543100 |
| 2022-12-12 | -12.50 | $10.05 | 6400 |
| 2022-12-09 | -12.50 | $10.05 | 1400 |
| 2022-12-08 | -12.50 | $10.05 | 5000 |
| 2022-12-07 | -12.50 | $10.05 | 2800 |
| 2022-12-06 | -12.50 | $10.05 | 1.9M |
| 2022-12-05 | -12.50 | $10.05 | 68000 |
| 2022-12-02 | -28.57 | $10.03 | 335800 |
| 2022-12-01 | 0.00 | $10.03 | 94700 |
| 2022-11-30 | -16.67 | $10.02 | 409200 |
| 2022-11-29 | -16.67 | $10.02 | 165100 |
| 2022-11-28 | -28.57 | $10.01 | 303200 |
| 2022-11-25 | 0.00 | $10.03 | 121400 |
| 2022-11-23 | -16.67 | $10.01 | 400 |
| 2022-11-22 | 0.00 | $10.02 | — |
| 2022-11-21 | 0.00 | $10.02 | 89200 |
| 2022-11-18 | 0.00 | $10.00 | 13400 |
| 2022-11-17 | 0.00 | $10.00 | — |
| 2022-11-16 | 0.00 | $10.00 | 100 |
| 2022-11-15 | -16.67 | $9.99 | 22300 |
| 2022-11-14 | -16.67 | $9.99 | 1100 |
| 2022-11-11 | -14.29 | $9.99 | — |
| 2022-11-10 | -14.29 | $9.99 | 300 |
| 2022-11-09 | -12.50 | $9.99 | 11900 |
| 2022-11-08 | -12.50 | $9.99 | 15800 |
| 2022-11-07 | 0.00 | $9.99 | 25200 |
| 2022-11-04 | 0.00 | $9.99 | 36400 |
| 2022-11-03 | -14.29 | $9.97 | 22500 |
| 2022-11-02 | -14.29 | $9.97 | 17700 |
| 2022-11-01 | 0.00 | $9.98 | 55600 |
| 2022-10-31 | 0.00 | $9.97 | 13400 |
| 2022-10-28 | -16.67 | $9.96 | 73400 |
| 2022-10-27 | -14.29 | $9.96 | — |
| 2022-10-26 | -14.29 | $9.96 | 16200 |
| 2022-10-25 | -14.29 | $9.96 | 50500 |
| 2022-10-24 | -14.29 | $9.96 | 67500 |
| 2022-10-21 | -25.00 | $9.95 | 700 |
| 2022-10-20 | -25.00 | $9.95 | 100 |
| 2022-10-19 | -25.00 | $9.95 | 46800 |
| 2022-10-18 | -37.50 | $9.94 | 15600 |
| 2022-10-17 | -37.50 | $9.94 | 56900 |
| 2022-10-14 | 0.00 | $9.97 | 100 |
| 2022-10-13 | -50.00 | $9.92 | 3200 |
| 2022-10-12 | -16.67 | $9.94 | 100 |
| 2022-10-11 | -50.00 | $9.92 | 100 |
| 2022-10-10 | -50.00 | $9.92 | 6700 |
| 2022-10-07 | -50.00 | $9.92 | 1800 |
| 2022-10-06 | -16.67 | $9.94 | 504400 |
| 2022-10-05 | -50.00 | $9.92 | 4800 |
| 2022-10-04 | -33.33 | $9.93 | 122800 |
| 2022-10-03 | -66.67 | $9.91 | 4200 |
| 2022-09-30 | -83.33 | $9.90 | 1100 |
| 2022-09-29 | -66.67 | $9.91 | 15800 |
| 2022-09-28 | -83.33 | $9.90 | 1500 |
| 2022-09-27 | -66.67 | $9.91 | 407400 |
| 2022-09-26 | -100.00 | $9.89 | 54200 |
| 2022-09-23 | -66.67 | $9.91 | 130500 |
| 2022-09-22 | -50.00 | $9.92 | — |
| 2022-09-21 | -33.33 | $9.92 | 2900 |
| 2022-09-20 | -33.33 | $9.92 | 154900 |
| 2022-09-19 | -33.33 | $9.92 | 300 |
| 2022-09-16 | -55.56 | $9.90 | 3200 |
| 2022-09-15 | -33.33 | $9.92 | 600 |
| 2022-09-14 | 0.00 | $9.95 | 100 |
| 2022-09-13 | -50.00 | $9.90 | 10800 |
| 2022-09-12 | -50.00 | $9.90 | 900 |
| 2022-09-09 | -25.00 | $9.92 | — |
| 2022-09-08 | -25.00 | $9.92 | 1100 |
| 2022-09-07 | -25.00 | $9.92 | — |
| 2022-09-06 | -25.00 | $9.92 | — |
| 2022-09-02 | -25.00 | $9.92 | 200 |
| 2022-09-01 | -28.57 | $9.91 | 28000 |
| 2022-08-31 | -42.86 | $9.90 | 505100 |
| 2022-08-30 | -57.14 | $9.89 | — |
| 2022-08-29 | -57.14 | $9.89 | — |
| 2022-08-26 | -50.00 | $9.89 | — |
| 2022-08-25 | -50.00 | $9.89 | 23100 |
| 2022-08-24 | -20.00 | $9.89 | 87700 |
| 2022-08-23 | -60.00 | $9.87 | 200 |
| 2022-08-22 | -60.00 | $9.87 | — |
| 2022-08-19 | -60.00 | $9.87 | 100 |
| 2022-08-18 | -40.00 | $9.88 | 100 |
| 2022-08-17 | -50.00 | $9.87 | 22700 |
| 2022-08-16 | -50.00 | $9.87 | 10400 |
| 2022-08-15 | -33.33 | $9.88 | — |
| 2022-08-12 | -33.33 | $9.88 | 100 |
| 2022-08-11 | -66.67 | $9.86 | 41300 |
| 2022-08-10 | -50.00 | $9.86 | 53300 |
| 2022-08-09 | -12.50 | $9.89 | — |
| 2022-08-08 | -12.50 | $9.89 | 87400 |
| 2022-08-05 | -37.50 | $9.87 | 33000 |
| 2022-08-04 | -25.00 | $9.88 | 1200 |
| 2022-08-03 | 0.00 | $9.89 | 701700 |
| 2022-08-02 | 0.00 | $9.87 | 1000 |
| 2022-08-01 | -20.00 | $9.86 | 3300 |
| 2022-07-29 | -20.00 | $9.86 | 4100 |
| 2022-07-28 | 0.00 | $9.87 | 4100 |
| 2022-07-27 | -20.00 | $9.86 | 7600 |
| 2022-07-26 | -16.67 | $9.86 | 1.3M |
| 2022-07-25 | -14.29 | $9.86 | 32600 |
| 2022-07-22 | -28.57 | $9.85 | 200300 |
| 2022-07-21 | -42.86 | $9.84 | — |
| 2022-07-20 | -42.86 | $9.84 | 300 |
| 2022-07-19 | -50.00 | $9.85 | 301000 |
| 2022-07-18 | -60.00 | $9.84 | 200200 |
| 2022-07-15 | -50.00 | $9.85 | 1400 |
| 2022-07-14 | -30.00 | $9.87 | 3700 |
| 2022-07-13 | -80.00 | $9.82 | 41300 |
| 2022-07-12 | -60.00 | $9.84 | 1200 |
| 2022-07-11 | -40.00 | $9.86 | 60300 |
| 2022-07-08 | -72.73 | $9.82 | 5500 |
| 2022-07-07 | -45.45 | $9.85 | 300700 |
| 2022-07-06 | -63.64 | $9.83 | 344400 |
| 2022-07-05 | -72.73 | $9.82 | 19000 |
| 2022-07-01 | -66.67 | $9.82 | 374300 |
| 2022-06-30 | -66.67 | $9.82 | 2700 |
| 2022-06-29 | -66.67 | $9.82 | 46500 |
| 2022-06-28 | -75.00 | $9.81 | — |
| 2022-06-27 | -75.00 | $9.81 | 40200 |
| 2022-06-24 | -66.67 | $9.82 | 100 |
| 2022-06-23 | -66.67 | $9.82 | 600 |
| 2022-06-22 | -75.00 | $9.81 | 6000 |
| 2022-06-21 | -66.67 | $9.82 | 600 |
| 2022-06-17 | -57.14 | $9.81 | 800 |
| 2022-06-16 | -71.43 | $9.80 | 200 |
| 2022-06-15 | -57.14 | $9.81 | 10200 |
| 2022-06-14 | -42.86 | $9.82 | 2800 |
| 2022-06-13 | -42.86 | $9.82 | 10200 |
| 2022-06-10 | -25.00 | $9.81 | 19900 |
| 2022-06-09 | -20.00 | $9.81 | 1000 |
| 2022-06-08 | -37.50 | $9.82 | 300 |
| 2022-06-07 | -62.50 | $9.80 | 70100 |
| 2022-06-06 | -62.50 | $9.80 | 10200 |
| 2022-06-03 | -87.50 | $9.78 | 200 |
| 2022-06-02 | -62.50 | $9.80 | — |
| 2022-06-01 | -62.50 | $9.80 | 100 |
| 2022-05-31 | -87.50 | $9.78 | — |
| 2022-05-27 | -87.50 | $9.78 | 272300 |
| 2022-05-26 | -87.50 | $9.78 | 3900 |
| 2022-05-25 | -87.50 | $9.78 | 1.1M |
| 2022-05-24 | -75.00 | $9.79 | 4400 |
| 2022-05-23 | -75.00 | $9.79 | — |
| 2022-05-20 | -75.00 | $9.79 | 2500 |
| 2022-05-19 | -75.00 | $9.79 | — |
| 2022-05-18 | -75.00 | $9.79 | — |
| 2022-05-17 | -75.00 | $9.79 | 750500 |
| 2022-05-16 | -75.00 | $9.79 | 300 |
| 2022-05-13 | -75.00 | $9.79 | 1000 |
| 2022-05-12 | -87.50 | $9.78 | 23800 |
| 2022-05-11 | -62.50 | $9.80 | 25100 |
| 2022-05-10 | -37.50 | $9.82 | 301900 |
| 2022-05-09 | -37.50 | $9.82 | 21400 |
| 2022-05-06 | -25.00 | $9.83 | 25600 |
| 2022-05-05 | -12.50 | $9.84 | 11000 |
| 2022-05-04 | -14.29 | $9.83 | 20000 |
| 2022-05-03 | -14.29 | $9.83 | 32100 |
| 2022-05-02 | -16.67 | $9.82 | 22000 |
| 2022-04-29 | -25.00 | $9.82 | — |
| 2022-04-28 | -20.00 | $9.82 | — |
| 2022-04-27 | -16.67 | $9.82 | 56700 |
| 2022-04-26 | -16.67 | $9.82 | 22500 |
| 2022-04-25 | -16.67 | $9.82 | 100 |
| 2022-04-22 | -16.67 | $9.82 | 1300 |
| 2022-04-21 | -16.67 | $9.82 | — |
| 2022-04-20 | -16.67 | $9.82 | — |
| 2022-04-19 | -14.29 | $9.82 | — |
| 2022-04-18 | -12.50 | $9.82 | — |
| 2022-04-14 | -12.50 | $9.82 | — |
| 2022-04-13 | -12.50 | $9.82 | 14100 |
| 2022-04-12 | -28.57 | $9.80 | 12400 |
| 2022-04-11 | -28.57 | $9.80 | 153000 |
| 2022-04-08 | -14.29 | $9.81 | — |
| 2022-04-07 | -14.29 | $9.81 | 7500 |
| 2022-04-06 | -42.86 | $9.79 | 101200 |
| 2022-04-05 | -28.57 | $9.80 | 2300 |
| 2022-04-04 | -25.00 | $9.80 | 29800 |
| 2022-04-01 | 0.00 | $9.80 | 49400 |
| 2022-03-31 | 0.00 | $9.80 | 11000 |
| 2022-03-30 | -20.00 | $9.78 | 510000 |
| 2022-03-29 | -40.00 | $9.77 | — |
| 2022-03-28 | -40.00 | $9.77 | — |
| 2022-03-25 | -40.00 | $9.77 | 75200 |
| 2022-03-24 | -40.00 | $9.77 | 25200 |
| 2022-03-23 | 0.00 | $9.77 | 100 |
| 2022-03-22 | 0.00 | $9.77 | 1500 |
| 2022-03-21 | 0.00 | $9.76 | 500 |
| 2022-03-18 | -33.33 | $9.75 | — |
| 2022-03-17 | -33.33 | $9.75 | — |
| 2022-03-16 | -25.00 | $9.75 | 500 |
| 2022-03-15 | -25.00 | $9.75 | 200 |
| 2022-03-14 | -25.00 | $9.75 | 400 |
| 2022-03-11 | -20.00 | $9.75 | 6300 |
| 2022-03-10 | 0.00 | $9.76 | 13700 |
| 2022-03-09 | 0.00 | $9.76 | 100 |
| 2022-03-08 | -40.00 | $9.74 | 6600 |
| 2022-03-07 | -33.33 | $9.74 | 103000 |
| 2022-03-04 | -16.67 | $9.75 | 500 |
| 2022-03-03 | 0.00 | $9.76 | 155600 |
| 2022-03-02 | -33.33 | $9.74 | 25600 |
| 2022-03-01 | -16.67 | $9.75 | 12700 |
| 2022-02-28 | -28.57 | $9.74 | 200 |
| 2022-02-25 | 0.00 | $9.76 | 20100 |
| 2022-02-24 | -14.29 | $9.75 | 311100 |
| 2022-02-23 | 0.00 | $9.74 | 100 |
| 2022-02-22 | 0.00 | $9.74 | 100 |
| 2022-02-18 | 0.00 | $9.74 | 300 |
| 2022-02-17 | 0.00 | $9.74 | 3900 |
| 2022-02-16 | -20.00 | $9.73 | 100300 |
| 2022-02-15 | 0.00 | $9.74 | 19700 |
| 2022-02-14 | 0.00 | $9.74 | 51500 |
| 2022-02-11 | -66.67 | $9.72 | 5600 |
| 2022-02-10 | -66.67 | $9.72 | — |
| 2022-02-09 | -66.67 | $9.72 | 100 |
| 2022-02-08 | -77.78 | $9.71 | — |
| 2022-02-07 | -77.78 | $9.71 | 5600 |
| 2022-02-04 | -66.67 | $9.72 | 2000 |
| 2022-02-03 | -88.89 | $9.70 | 23400 |
| 2022-02-02 | -55.56 | $9.73 | 23100 |
| 2022-02-01 | -66.67 | $9.72 | 8200 |
| 2022-01-31 | -100.00 | $9.69 | 25000 |
| 2022-01-28 | -88.89 | $9.70 | 26300 |
| 2022-01-27 | -100.00 | $9.69 | 25400 |
| 2022-01-26 | -88.89 | $9.70 | 13600 |
| 2022-01-25 | -88.89 | $9.70 | 154200 |
| 2022-01-24 | -77.78 | $9.71 | 28200 |
| 2022-01-21 | -55.56 | $9.73 | 43800 |
| 2022-01-20 | -66.67 | $9.72 | 600 |
| 2022-01-19 | -55.56 | $9.73 | 280700 |
| 2022-01-18 | -55.56 | $9.73 | 4800 |
| 2022-01-14 | -33.33 | $9.75 | 6100 |
| 2022-01-13 | -25.00 | $9.75 | 157100 |
| 2022-01-12 | -50.00 | $9.73 | — |
| 2022-01-11 | -50.00 | $9.73 | — |
| 2022-01-10 | -50.00 | $9.73 | 114800 |
| 2022-01-07 | -62.50 | $9.72 | 150100 |
| 2022-01-06 | -62.50 | $9.72 | 14100 |
| 2022-01-05 | -37.50 | $9.74 | — |
| 2022-01-04 | -37.50 | $9.74 | 283700 |
| 2022-01-03 | -50.00 | $9.73 | 43500 |
| 2021-12-31 | 0.00 | $9.77 | 13000 |
| 2021-12-30 | -42.86 | $9.74 | 500 |
| 2021-12-29 | -42.86 | $9.74 | 200 |
| 2021-12-28 | -28.57 | $9.75 | — |
| 2021-12-27 | -28.57 | $9.75 | — |
| 2021-12-23 | -28.57 | $9.75 | 4500 |
| 2021-12-22 | -50.00 | $9.74 | 2800 |
| 2021-12-21 | -50.00 | $9.74 | 400 |
| 2021-12-20 | -50.00 | $9.74 | 5500 |
| 2021-12-17 | -50.00 | $9.74 | 3800 |
| 2021-12-16 | -66.67 | $9.73 | — |
| 2021-12-15 | -66.67 | $9.73 | 210000 |
| 2021-12-14 | -66.67 | $9.73 | 9000 |
| 2021-12-13 | -66.67 | $9.73 | 500 |
| 2021-12-10 | -50.00 | $9.74 | 6300 |
| 2021-12-09 | 0.00 | $9.77 | 300 |
| 2021-12-08 | -16.67 | $9.76 | 4300 |
| 2021-12-07 | -50.00 | $9.74 | 400 |
| 2021-12-06 | -33.33 | $9.75 | 1400 |
| 2021-12-03 | -50.00 | $9.74 | — |
| 2021-12-02 | -50.00 | $9.74 | 100 |
| 2021-12-01 | -33.33 | $9.75 | 7300 |
| 2021-11-30 | -33.33 | $9.75 | 12700 |
| 2021-11-29 | -50.00 | $9.74 | 500 |
| 2021-11-26 | -33.33 | $9.75 | 102600 |
| 2021-11-24 | -33.33 | $9.75 | 3500 |
| 2021-11-23 | -50.00 | $9.74 | 6500 |
| 2021-11-22 | -33.33 | $9.75 | 98900 |
| 2021-11-19 | -50.00 | $9.74 | 200 |
| 2021-11-18 | -33.33 | $9.75 | 102800 |
| 2021-11-17 | -66.67 | $9.73 | 100 |
| 2021-11-16 | -50.00 | $9.74 | 13200 |
| 2021-11-15 | -83.33 | $9.72 | 100 |
| 2021-11-12 | -66.67 | $9.73 | 1900 |
| 2021-11-11 | -33.33 | $9.75 | 306400 |
| 2021-11-10 | 0.00 | $9.77 | 1100 |
| 2021-11-09 | -33.33 | $9.75 | 27600 |
| 2021-11-08 | -33.33 | $9.75 | 4900 |
| 2021-11-05 | -83.33 | $9.72 | 2400 |
| 2021-11-04 | -33.33 | $9.75 | 264100 |
| 2021-11-03 | -33.33 | $9.75 | 200 |
| 2021-11-02 | 0.00 | $9.77 | 68200 |
| 2021-11-01 | 0.00 | $9.77 | — |
| 2021-10-29 | 0.00 | $9.77 | 7900 |
| 2021-10-28 | 0.00 | $9.77 | — |
| 2021-10-27 | 0.00 | $9.77 | 26100 |
| 2021-10-26 | 0.00 | $9.77 | 55800 |
| 2021-10-25 | -45.45 | $9.76 | 16000 |
| 2021-10-22 | -50.00 | $9.75 | — |
| 2021-10-21 | -50.00 | $9.75 | — |
| 2021-10-20 | -50.00 | $9.75 | 26300 |
| 2021-10-19 | -46.15 | $9.75 | — |
| 2021-10-18 | -46.15 | $9.75 | 600 |
| 2021-10-15 | -53.85 | $9.74 | 100 |
| 2021-10-14 | -46.15 | $9.75 | 200 |
| 2021-10-13 | -46.15 | $9.75 | 200 |
| 2021-10-12 | -46.15 | $9.75 | 100 |
| 2021-10-11 | -46.15 | $9.75 | — |
| 2021-10-08 | -33.33 | $9.75 | 401300 |
| 2021-10-07 | -33.33 | $9.75 | 19100 |
| 2021-10-06 | -33.33 | $9.75 | — |
| 2021-10-05 | -33.33 | $9.75 | — |
| 2021-10-04 | -33.33 | $9.75 | 3300 |
| 2021-10-01 | -33.33 | $9.75 | 4900 |
| 2021-09-30 | -31.58 | $9.75 | 24700 |
| 2021-09-29 | -31.58 | $9.75 | — |
| 2021-09-28 | -31.58 | $9.75 | 115000 |
| 2021-09-27 | -22.22 | $9.69 | 200 |
| 2021-09-24 | 0.00 | $9.71 | 22300 |
| 2021-09-23 | -8.33 | $9.70 | 1300 |
| 2021-09-22 | -25.00 | $9.68 | — |
| 2021-09-21 | -25.00 | $9.68 | — |
| 2021-09-20 | -25.00 | $9.68 | 100 |
| 2021-09-17 | 0.00 | $9.71 | — |
| 2021-09-16 | 0.00 | $9.71 | — |
| 2021-09-15 | 0.00 | $9.71 | 500 |
| 2021-09-14 | 0.00 | $9.71 | 7300 |
| 2021-09-13 | -64.52 | $9.70 | 158300 |
| 2021-09-10 | -67.74 | $9.69 | — |
| 2021-09-09 | -67.74 | $9.69 | 200600 |
| 2021-09-08 | -67.74 | $9.69 | 2000 |
| 2021-09-07 | -67.74 | $9.69 | 1.4M |
| 2021-09-03 | -70.97 | $9.68 | 33600 |
| 2021-09-02 | -80.65 | $9.65 | 4000 |
| 2021-09-01 | -90.32 | $9.62 | 700 |
| 2021-08-31 | -77.42 | $9.66 | 300 |
| 2021-08-30 | -77.42 | $9.66 | 1300 |
| 2021-08-27 | -83.87 | $9.64 | 6200 |
| 2021-08-26 | -77.42 | $9.66 | 249900 |
| 2021-08-25 | -90.00 | $9.63 | 263500 |
| 2021-08-24 | -96.67 | $9.61 | 211200 |
| 2021-08-23 | -90.00 | $9.63 | 47800 |
| 2021-08-20 | -83.33 | $9.65 | 3800 |
| 2021-08-19 | -80.00 | $9.66 | 1100 |
| 2021-08-18 | -80.00 | $9.66 | 200 |
| 2021-08-17 | -73.33 | $9.68 | 158600 |
| 2021-08-16 | -92.00 | $9.67 | 10000 |
| 2021-08-13 | -83.33 | $9.66 | 53000 |
| 2021-08-12 | -83.33 | $9.66 | 52900 |
| 2021-08-11 | -16.67 | $9.70 | 399200 |
| 2021-08-10 | -33.33 | $9.69 | — |
| 2021-08-09 | -63.64 | $9.69 | 600 |
| 2021-08-06 | -64.29 | $9.70 | — |
| 2021-08-05 | -64.29 | $9.70 | 100 |
| 2021-08-04 | -92.86 | $9.66 | — |
| 2021-08-03 | -92.86 | $9.66 | 200 |
| 2021-08-02 | -78.57 | $9.68 | — |
| 2021-07-30 | -78.57 | $9.68 | — |
| 2021-07-29 | -78.57 | $9.68 | — |
| 2021-07-28 | -78.57 | $9.68 | — |
| 2021-07-27 | -78.57 | $9.68 | 8100 |
| 2021-07-26 | -100.00 | $9.65 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.61
2024-07-09
Close Price
$8.90
Vol: 16215Average Directional Index - Detailed Analysis
Minimum
12.25
Average
39.02
Maximum
79.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-09 | 20.61 | $8.90 | 16215 |
| 2024-07-08 | 21.38 | $8.30 | 10047 |
| 2024-07-05 | 22.19 | $9.06 | 7232 |
| 2024-07-03 | 23.31 | $8.73 | 6235 |
| 2024-07-02 | 24.12 | $9.68 | 53111 |
| 2024-07-01 | 24.98 | $6.35 | 7006 |
| 2024-06-28 | 23.19 | $5.75 | 36516 |
| 2024-06-27 | 21.31 | $6.26 | 21784 |
| 2024-06-26 | 19.62 | $7.27 | 8932 |
| 2024-06-25 | 18.20 | $7.43 | 27647 |
| 2024-06-24 | 16.70 | $8.51 | 8164 |
| 2024-06-21 | 15.74 | $9.81 | 22777 |
| 2024-06-20 | 15.54 | $11.49 | 20551 |
| 2024-06-18 | 14.83 | $11.31 | 24812 |
| 2024-06-17 | 14.09 | $11.20 | 24156 |
| 2024-06-14 | 14.83 | $11.77 | 8988 |
| 2024-06-13 | 14.88 | $11.99 | 9736 |
| 2024-06-12 | 14.93 | $11.73 | 18402 |
| 2024-06-11 | 14.53 | $11.72 | 6856 |
| 2024-06-10 | 14.73 | $11.61 | 9861 |
| 2024-06-06 | 14.93 | $11.52 | 116544 |
| 2024-06-05 | 15.36 | $11.70 | 200 |
| 2024-06-03 | 16.13 | $11.75 | 1024 |
| 2024-05-31 | 16.94 | $11.55 | 1426 |
| 2024-05-30 | 17.80 | $11.65 | 6124 |
| 2024-05-29 | 18.71 | $11.53 | 3940 |
| 2024-05-28 | 19.67 | $11.84 | 760 |
| 2024-05-24 | 20.47 | $11.68 | 501 |
| 2024-05-23 | 21.50 | $11.68 | 1141 |
| 2024-05-22 | 22.58 | $11.51 | 3289 |
| 2024-05-21 | 23.74 | $11.54 | 7097 |
| 2024-05-20 | 24.97 | $11.63 | 5706 |
| 2024-05-16 | 26.21 | $11.40 | 4288 |
| 2024-05-15 | 26.71 | $11.28 | 898 |
| 2024-05-14 | 27.22 | $11.40 | 132712 |
| 2024-05-13 | 27.77 | $11.55 | 15318 |
| 2024-05-10 | 29.08 | $12.14 | 12037 |
| 2024-05-09 | 30.52 | $11.60 | 8064 |
| 2024-05-08 | 31.73 | $11.40 | 10111 |
| 2024-05-07 | 32.53 | $11.31 | 911 |
| 2024-05-06 | 33.17 | $11.22 | 9599 |
| 2024-05-03 | 33.79 | $9.63 | 15006 |
| 2024-05-02 | 34.39 | $10.80 | 1141 |
| 2024-05-01 | 35.83 | $11.31 | 6973 |
| 2024-04-29 | 36.78 | $11.35 | 994 |
| 2024-04-26 | 37.23 | $11.29 | 10129 |
| 2024-04-25 | 37.71 | $11.40 | 6320 |
| 2024-04-24 | 38.41 | $11.29 | 18876 |
| 2024-04-23 | 39.15 | $11.33 | 12936 |
| 2024-04-22 | 40.52 | $11.27 | 15957 |
| 2024-04-19 | 41.96 | $11.24 | 8767 |
| 2024-04-18 | 43.25 | $11.28 | 498 |
| 2024-04-17 | 43.93 | $11.30 | 2332 |
| 2024-04-16 | 44.65 | $11.32 | 6357 |
| 2024-04-15 | 45.41 | $11.27 | 6474 |
| 2024-04-12 | 46.03 | $11.19 | 3324 |
| 2024-04-11 | 46.36 | $11.21 | 2764 |
| 2024-04-10 | 46.85 | $11.40 | 5759 |
| 2024-04-09 | 47.44 | $11.36 | 10479 |
| 2024-04-08 | 48.05 | $11.36 | 5745 |
| 2024-04-05 | 48.57 | $11.27 | 10263 |
| 2024-04-04 | 49.11 | $11.35 | 6942 |
| 2024-04-03 | 49.68 | $11.31 | 21433 |
| 2024-04-02 | 50.19 | $11.33 | 19270 |
| 2024-04-01 | 50.72 | $11.26 | 17670 |
| 2024-03-28 | 51.15 | $11.29 | 10073 |
| 2024-03-27 | 51.61 | $11.41 | 12339 |
| 2024-03-26 | 52.22 | $11.35 | 10186 |
| 2024-03-25 | 52.82 | $11.27 | 3125 |
| 2024-03-22 | 53.19 | $11.18 | 10674 |
| 2024-03-21 | 53.39 | $10.69 | 5338 |
| 2024-03-20 | 53.60 | $10.94 | 6971 |
| 2024-03-19 | 54.18 | $9.80 | 8362 |
| 2024-03-18 | 54.79 | $11.10 | 9839 |
| 2024-03-15 | 56.86 | $11.19 | 4899 |
| 2024-03-14 | 56.65 | $11.32 | 710 |
| 2024-03-13 | 56.61 | $11.30 | 460 |
| 2024-03-12 | 56.45 | $11.36 | 2835 |
| 2024-03-06 | 56.28 | $11.26 | 560 |
| 2024-03-05 | 55.82 | $11.18 | 3290 |
| 2024-03-04 | 55.33 | $11.12 | 10828 |
| 2024-03-01 | 54.81 | $9.07 | 8616 |
| 2024-02-29 | 53.54 | $11.25 | 5006 |
| 2024-02-27 | 55.21 | $11.40 | 13993 |
| 2024-02-26 | 55.86 | $11.40 | 7003 |
| 2024-02-23 | 54.83 | $11.44 | 15000 |
| 2024-02-22 | 53.74 | $11.26 | — |
| 2024-02-21 | 53.72 | $11.26 | 5288 |
| 2024-02-20 | 53.69 | $11.24 | 19404 |
| 2024-02-16 | 53.66 | $11.25 | — |
| 2024-02-15 | 55.33 | $11.25 | — |
| 2024-02-14 | 57.08 | $11.25 | 28900 |
| 2024-02-13 | 58.93 | $11.25 | 106 |
| 2024-02-12 | 60.88 | $11.24 | — |
| 2024-02-09 | 63.17 | $11.24 | 61006 |
| 2024-02-08 | 65.59 | $11.24 | — |
| 2024-02-07 | 68.13 | $11.24 | — |
| 2024-02-06 | 70.81 | $11.24 | 90793 |
| 2024-02-05 | 73.63 | $11.23 | 39473 |
| 2024-02-02 | 76.60 | $11.22 | 21802 |
| 2024-02-01 | 77.46 | $11.24 | 76481 |
| 2024-01-31 | 78.37 | $11.22 | 25101 |
| 2024-01-30 | 79.58 | $11.22 | 39902 |
| 2024-01-29 | 79.11 | $11.21 | 180002 |
| 2024-01-26 | 78.71 | $11.21 | 100 |
| 2024-01-25 | 78.28 | $11.21 | 40147 |
| 2024-01-24 | 77.84 | $11.20 | — |
| 2024-01-23 | 77.42 | $11.20 | 5542 |
| 2024-01-22 | 76.97 | $11.20 | 519 |
| 2024-01-19 | 76.51 | $11.19 | 198 |
| 2024-01-18 | 76.07 | $11.19 | 30001 |
| 2024-01-17 | 75.60 | $11.19 | — |
| 2024-01-16 | 75.12 | $11.19 | 20010 |
| 2024-01-12 | 74.60 | $11.16 | 7611 |
| 2024-01-11 | 74.21 | $11.16 | — |
| 2024-01-10 | 73.81 | $11.16 | — |
| 2024-01-09 | 73.38 | $11.16 | — |
| 2024-01-08 | 72.92 | $11.16 | — |
| 2024-01-05 | 72.45 | $11.16 | — |
| 2024-01-04 | 71.95 | $11.16 | — |
| 2024-01-03 | 71.42 | $11.16 | 56228 |
| 2024-01-02 | 70.86 | $11.14 | 57955 |
| 2023-12-29 | 70.28 | $11.13 | — |
| 2023-12-28 | 69.90 | $11.13 | — |
| 2023-12-27 | 69.51 | $11.13 | — |
| 2023-12-26 | 69.09 | $11.13 | 616 |
| 2023-12-22 | 68.66 | $11.12 | 302 |
| 2023-12-21 | 68.43 | $11.12 | 300 |
| 2023-12-20 | 68.19 | $11.12 | — |
| 2023-12-19 | 67.94 | $11.12 | — |
| 2023-12-18 | 67.68 | $11.12 | — |
| 2023-12-15 | 67.40 | $11.12 | 616 |
| 2023-12-14 | 67.11 | $11.12 | 7261 |
| 2023-12-13 | 67.04 | $11.12 | 421 |
| 2023-12-12 | 66.98 | $11.12 | 275635 |
| 2023-12-11 | 67.04 | $11.09 | — |
| 2023-12-08 | 67.35 | $11.09 | 28155 |
| 2023-12-07 | 67.68 | $11.09 | 408 |
| 2023-12-06 | 68.02 | $11.08 | 809 |
| 2023-12-05 | 68.47 | $11.08 | — |
| 2023-12-04 | 68.93 | $11.08 | 3885 |
| 2023-12-01 | 69.43 | $11.12 | 3147 |
| 2023-11-30 | 69.33 | $11.12 | 1286 |
| 2023-11-29 | 68.55 | $11.13 | 750 |
| 2023-11-28 | 67.73 | $11.11 | 14232 |
| 2023-11-27 | 66.87 | $11.04 | — |
| 2023-11-24 | 66.30 | $11.04 | — |
| 2023-11-22 | 65.70 | $11.04 | 502 |
| 2023-11-21 | 65.07 | $11.02 | 78025 |
| 2023-11-20 | 64.56 | $10.97 | 2062 |
| 2023-11-17 | 64.47 | $10.97 | — |
| 2023-11-16 | 64.38 | $10.97 | — |
| 2023-11-15 | 64.27 | $10.97 | — |
| 2023-11-14 | 64.16 | $10.97 | — |
| 2023-11-13 | 64.05 | $10.97 | — |
| 2023-11-10 | 63.93 | $10.97 | — |
| 2023-11-09 | 63.81 | $10.97 | — |
| 2023-11-08 | 63.67 | $10.97 | — |
| 2023-11-07 | 63.53 | $10.97 | — |
| 2023-11-06 | 63.39 | $10.97 | — |
| 2023-11-03 | 63.23 | $10.97 | — |
| 2023-11-02 | 63.07 | $10.97 | 46074 |
| 2023-11-01 | 62.90 | $10.95 | — |
| 2023-10-31 | 62.88 | $10.95 | — |
| 2023-10-30 | 62.87 | $10.95 | — |
| 2023-10-27 | 62.85 | $10.95 | — |
| 2023-10-26 | 62.84 | $10.95 | 807 |
| 2023-10-25 | 62.82 | $10.95 | — |
| 2023-10-24 | 62.80 | $10.95 | — |
| 2023-10-23 | 62.78 | $10.95 | — |
| 2023-10-20 | 62.76 | $10.95 | — |
| 2023-10-19 | 62.74 | $10.95 | — |
| 2023-10-18 | 62.71 | $10.95 | — |
| 2023-10-17 | 62.69 | $10.95 | — |
| 2023-10-16 | 62.66 | $10.95 | — |
| 2023-10-13 | 62.64 | $10.95 | — |
| 2023-10-12 | 62.61 | $10.95 | 1324 |
| 2023-10-11 | 62.58 | $10.98 | — |
| 2023-10-10 | 62.16 | $10.98 | — |
| 2023-10-09 | 61.71 | $10.98 | — |
| 2023-10-06 | 61.25 | $10.98 | 533 |
| 2023-10-05 | 60.76 | $11.01 | 1052 |
| 2023-10-04 | 59.90 | $11.00 | 16970 |
| 2023-10-03 | 59.00 | $11.02 | 13036 |
| 2023-10-02 | 58.26 | $11.00 | — |
| 2023-09-29 | 57.52 | $11.00 | 122 |
| 2023-09-28 | 56.74 | $10.94 | 742 |
| 2023-09-27 | 55.97 | $10.95 | 1122 |
| 2023-09-26 | 54.84 | $11.00 | 655 |
| 2023-09-25 | 52.94 | $10.94 | 20787 |
| 2023-09-22 | 50.95 | $10.99 | 419361 |
| 2023-09-21 | 49.27 | $10.95 | 85420 |
| 2023-09-20 | 47.50 | $10.85 | 130 |
| 2023-09-19 | 45.99 | $10.86 | — |
| 2023-09-18 | 44.16 | $10.86 | 4986 |
| 2023-09-15 | 42.23 | $10.83 | — |
| 2023-09-14 | 40.47 | $10.83 | — |
| 2023-09-13 | 38.61 | $10.83 | — |
| 2023-09-12 | 36.65 | $10.83 | — |
| 2023-09-11 | 34.59 | $10.83 | 29315 |
| 2023-09-08 | 32.43 | $10.91 | 28592 |
| 2023-09-07 | 30.24 | $10.74 | — |
| 2023-09-06 | 29.40 | $10.74 | — |
| 2023-09-05 | 28.53 | $10.74 | — |
| 2023-09-01 | 27.60 | $10.74 | — |
| 2023-08-31 | 26.63 | $10.74 | — |
| 2023-08-30 | 25.61 | $10.74 | — |
| 2023-08-29 | 24.53 | $10.74 | — |
| 2023-08-28 | 23.40 | $10.74 | — |
| 2023-08-25 | 22.20 | $10.74 | — |
| 2023-08-24 | 20.95 | $10.74 | — |
| 2023-08-23 | 19.62 | $10.74 | 5791 |
| 2023-08-22 | 18.23 | $10.73 | 505 |
| 2023-08-21 | 17.01 | $10.64 | — |
| 2023-08-18 | 16.75 | $10.64 | — |
| 2023-08-17 | 16.47 | $10.64 | — |
| 2023-08-16 | 16.17 | $10.64 | — |
| 2023-08-15 | 15.86 | $10.64 | 1072 |
| 2023-08-14 | 15.53 | $10.64 | 2408 |
| 2023-08-11 | 15.19 | $10.64 | — |
| 2023-08-10 | 14.74 | $10.64 | 35116 |
| 2023-08-09 | 14.26 | $10.57 | — |
| 2023-08-08 | 14.60 | $10.57 | 286 |
| 2023-08-07 | 14.95 | $10.62 | — |
| 2023-08-04 | 14.45 | $10.62 | 200 |
| 2023-08-03 | 13.91 | $10.53 | 400 |
| 2023-08-02 | 14.60 | $10.53 | — |
| 2023-08-01 | 15.33 | $10.53 | 500 |
| 2023-07-31 | 16.10 | $10.60 | — |
| 2023-07-28 | 15.48 | $10.60 | — |
| 2023-07-27 | 14.82 | $10.60 | 4700 |
| 2023-07-26 | 14.13 | $10.54 | — |
| 2023-07-25 | 14.43 | $10.54 | — |
| 2023-07-24 | 14.75 | $10.54 | — |
| 2023-07-21 | 15.08 | $10.54 | 20200 |
| 2023-07-20 | 15.42 | $10.54 | 100 |
| 2023-07-19 | 15.79 | $10.52 | — |
| 2023-07-18 | 16.54 | $10.52 | 6700 |
| 2023-07-17 | 17.32 | $10.52 | — |
| 2023-07-14 | 17.54 | $10.52 | 700 |
| 2023-07-13 | 17.78 | $10.52 | 400 |
| 2023-07-12 | 18.03 | $10.54 | — |
| 2023-07-11 | 17.15 | $10.54 | — |
| 2023-07-10 | 16.22 | $10.54 | 100 |
| 2023-07-07 | 15.24 | $10.50 | — |
| 2023-07-06 | 14.74 | $10.50 | — |
| 2023-07-05 | 14.20 | $10.50 | 3400 |
| 2023-07-03 | 13.64 | $10.50 | 5900 |
| 2023-06-30 | 13.05 | $10.48 | — |
| 2023-06-29 | 12.69 | $10.48 | 1500 |
| 2023-06-28 | 12.31 | $10.44 | — |
| 2023-06-27 | 12.47 | $10.44 | 16400 |
| 2023-06-26 | 12.65 | $10.48 | 8700 |
| 2023-06-23 | 12.25 | $10.45 | 1100 |
| 2023-06-22 | 12.28 | $10.40 | — |
| 2023-06-21 | 12.62 | $10.40 | — |
| 2023-06-20 | 12.97 | $10.40 | 3700 |
| 2023-06-16 | 13.33 | $10.38 | 2300 |
| 2023-06-15 | 13.52 | $10.41 | — |
| 2023-06-14 | 14.21 | $10.41 | — |
| 2023-06-13 | 14.94 | $10.41 | — |
| 2023-06-12 | 15.70 | $10.41 | 700 |
| 2023-06-09 | 16.50 | $10.43 | 300 |
| 2023-06-08 | 17.23 | $10.44 | — |
| 2023-06-07 | 16.67 | $10.44 | — |
| 2023-06-06 | 16.07 | $10.44 | — |
| 2023-06-05 | 15.44 | $10.44 | — |
| 2023-06-02 | 14.79 | $10.44 | 100 |
| 2023-06-01 | 14.09 | $10.44 | — |
| 2023-05-31 | 13.36 | $10.44 | 12400 |
| 2023-05-30 | 12.59 | $10.36 | 9000 |
| 2023-05-26 | 12.86 | $10.33 | — |
| 2023-05-25 | 13.39 | $10.33 | — |
| 2023-05-24 | 13.95 | $10.33 | — |
| 2023-05-23 | 14.54 | $10.33 | — |
| 2023-05-22 | 15.16 | $10.33 | — |
| 2023-05-19 | 15.82 | $10.33 | — |
| 2023-05-18 | 16.51 | $10.33 | — |
| 2023-05-17 | 17.24 | $10.33 | — |
| 2023-05-16 | 18.00 | $10.33 | 12400 |
| 2023-05-15 | 18.80 | $10.30 | — |
| 2023-05-12 | 19.24 | $10.30 | 2100 |
| 2023-05-11 | 19.70 | $10.36 | 25200 |
| 2023-05-10 | 20.54 | $10.36 | — |
| 2023-05-09 | 21.29 | $10.36 | — |
| 2023-05-08 | 22.08 | $10.36 | — |
| 2023-05-05 | 22.90 | $10.36 | 17600 |
| 2023-05-04 | 23.77 | $10.27 | 2500 |
| 2023-05-03 | 24.21 | $10.35 | — |
| 2023-05-02 | 23.70 | $10.35 | — |
| 2023-05-01 | 23.16 | $10.35 | — |
| 2023-04-28 | 22.59 | $10.35 | 1000 |
| 2023-04-27 | 22.00 | $10.31 | — |
| 2023-04-26 | 21.87 | $10.31 | 100 |
| 2023-04-25 | 21.74 | $10.30 | — |
| 2023-04-24 | 21.74 | $10.30 | 300 |
| 2023-04-21 | 21.74 | $10.29 | 5000 |
| 2023-04-20 | 21.87 | $10.30 | 600 |
| 2023-04-19 | 21.81 | $10.30 | 1400 |
| 2023-04-18 | 21.75 | $10.22 | — |
| 2023-04-17 | 22.85 | $10.22 | — |
| 2023-04-14 | 24.00 | $10.22 | — |
| 2023-04-13 | 25.22 | $10.22 | — |
| 2023-04-12 | 26.50 | $10.22 | 1400 |
| 2023-04-11 | 27.85 | $10.20 | — |
| 2023-04-10 | 29.05 | $10.20 | — |
| 2023-04-06 | 30.32 | $10.20 | 8500 |
| 2023-04-05 | 31.66 | $10.25 | 9200 |
| 2023-04-04 | 32.86 | $10.26 | — |
| 2023-04-03 | 33.97 | $10.26 | — |
| 2023-03-31 | 35.14 | $10.26 | — |
| 2023-03-30 | 36.36 | $10.26 | 200 |
| 2023-03-29 | 37.65 | $10.23 | — |
| 2023-03-28 | 39.36 | $10.23 | — |
| 2023-03-27 | 41.15 | $10.23 | 900 |
| 2023-03-24 | 43.03 | $10.23 | 16100 |
| 2023-03-23 | 44.21 | $10.24 | 37900 |
| 2023-03-22 | 45.15 | $10.24 | 83100 |
| 2023-03-21 | 46.53 | $10.30 | 5200 |
| 2023-03-20 | 46.93 | $10.30 | 1500 |
| 2023-03-17 | 47.53 | $10.22 | 1900 |
| 2023-03-16 | 49.08 | $10.29 | 3800 |
| 2023-03-15 | 48.91 | $10.29 | 18500 |
| 2023-03-14 | 48.72 | $10.24 | — |
| 2023-03-13 | 49.11 | $10.24 | — |
| 2023-03-10 | 49.52 | $10.24 | — |
| 2023-03-09 | 49.94 | $10.24 | 5500 |
| 2023-03-08 | 50.40 | $10.25 | 400 |
| 2023-03-07 | 50.58 | $10.23 | 1000 |
| 2023-03-06 | 51.00 | $10.23 | 1200 |
| 2023-03-03 | 51.44 | $10.23 | 1200 |
| 2023-03-02 | 51.90 | $10.22 | 7800 |
| 2023-03-01 | 52.87 | $10.21 | — |
| 2023-02-28 | 54.02 | $10.21 | — |
| 2023-02-27 | 55.24 | $10.21 | 3900 |
| 2023-02-24 | 56.52 | $10.21 | 2400 |
| 2023-02-23 | 57.87 | $10.17 | 2400 |
| 2023-02-22 | 59.53 | $10.20 | 700 |
| 2023-02-21 | 60.30 | $10.24 | 141500 |
| 2023-02-17 | 61.10 | $10.17 | 1100 |
| 2023-02-16 | 63.01 | $10.16 | — |
| 2023-02-15 | 65.03 | $10.16 | 3200 |
| 2023-02-14 | 67.14 | $10.17 | 6200 |
| 2023-02-13 | 69.38 | $10.16 | 6800 |
| 2023-02-10 | 71.72 | $10.15 | — |
| 2023-02-09 | 72.01 | $10.15 | 14000 |
| 2023-02-08 | 72.32 | $10.16 | 1.8M |
| 2023-02-07 | 71.34 | $10.17 | 216500 |
| 2023-02-06 | 70.32 | $10.15 | 400 |
| 2023-02-03 | 69.29 | $10.15 | 67800 |
| 2023-02-02 | 68.21 | $10.15 | 437900 |
| 2023-02-01 | 67.07 | $10.15 | 27800 |
| 2023-01-31 | 65.87 | $10.15 | 10000 |
| 2023-01-30 | 64.60 | $10.15 | 106600 |
| 2023-01-27 | 63.27 | $10.14 | 1200 |
| 2023-01-26 | 61.89 | $10.14 | 151000 |
| 2023-01-25 | 60.51 | $10.14 | 1.8M |
| 2023-01-24 | 59.05 | $10.14 | 1.8M |
| 2023-01-23 | 57.51 | $10.13 | — |
| 2023-01-20 | 55.93 | $10.13 | 7500 |
| 2023-01-19 | 54.28 | $10.14 | — |
| 2023-01-18 | 52.54 | $10.14 | 166600 |
| 2023-01-17 | 50.70 | $10.14 | 4600 |
| 2023-01-13 | 48.77 | $10.14 | 5100 |
| 2023-01-12 | 47.69 | $10.14 | 38500 |
| 2023-01-11 | 46.55 | $10.13 | 185600 |
| 2023-01-10 | 45.72 | $10.12 | 473600 |
| 2023-01-09 | 44.85 | $10.10 | 378200 |
| 2023-01-06 | 44.07 | $10.09 | — |
| 2023-01-05 | 43.82 | $10.09 | 1.5M |
| 2023-01-04 | 43.56 | $10.10 | 7200 |
| 2023-01-03 | 43.28 | $10.07 | 400 |
| 2022-12-30 | 42.99 | $10.09 | 17900 |
| 2022-12-29 | 42.69 | $10.07 | — |
| 2022-12-28 | 42.79 | $10.07 | 10800 |
| 2022-12-27 | 42.90 | $10.06 | 49600 |
| 2022-12-23 | 43.25 | $10.07 | 500 |
| 2022-12-22 | 42.40 | $10.06 | 32500 |
| 2022-12-21 | 41.50 | $10.06 | 500 |
| 2022-12-20 | 41.20 | $10.05 | 4900 |
| 2022-12-19 | 40.88 | $10.06 | 8100 |
| 2022-12-16 | 40.55 | $10.06 | 1400 |
| 2022-12-15 | 39.46 | $10.06 | 3000 |
| 2022-12-14 | 38.32 | $10.06 | 900 |
| 2022-12-13 | 37.12 | $10.06 | 543100 |
| 2022-12-12 | 35.86 | $10.05 | 6400 |
| 2022-12-09 | 35.14 | $10.05 | 1400 |
| 2022-12-08 | 34.39 | $10.05 | 5000 |
| 2022-12-07 | 33.59 | $10.05 | 2800 |
| 2022-12-06 | 32.75 | $10.05 | 1.9M |
| 2022-12-05 | 31.87 | $10.05 | 68000 |
| 2022-12-02 | 30.95 | $10.03 | 335800 |
| 2022-12-01 | 30.18 | $10.03 | 94700 |
| 2022-11-30 | 29.88 | $10.02 | 409200 |
| 2022-11-29 | 29.57 | $10.02 | 165100 |
| 2022-11-28 | 29.24 | $10.01 | 303200 |
| 2022-11-25 | 28.90 | $10.03 | 121400 |
| 2022-11-23 | 28.53 | $10.01 | 400 |
| 2022-11-22 | 28.40 | $10.02 | — |
| 2022-11-21 | 27.73 | $10.02 | 89200 |
| 2022-11-18 | 27.04 | $10.00 | 13400 |
| 2022-11-17 | 26.79 | $10.00 | — |
| 2022-11-16 | 26.54 | $10.00 | 100 |
| 2022-11-15 | 26.27 | $9.99 | 22300 |
| 2022-11-14 | 26.24 | $9.99 | 1100 |
| 2022-11-11 | 25.72 | $9.99 | — |
| 2022-11-10 | 25.17 | $9.99 | 300 |
| 2022-11-09 | 24.60 | $9.99 | 11900 |
| 2022-11-08 | 24.22 | $9.99 | 15800 |
| 2022-11-07 | 23.82 | $9.99 | 25200 |
| 2022-11-04 | 23.41 | $9.99 | 36400 |
| 2022-11-03 | 22.96 | $9.97 | 22500 |
| 2022-11-02 | 22.71 | $9.97 | 17700 |
| 2022-11-01 | 22.44 | $9.98 | 55600 |
| 2022-10-31 | 22.16 | $9.97 | 13400 |
| 2022-10-28 | 22.06 | $9.96 | 73400 |
| 2022-10-27 | 21.95 | $9.96 | — |
| 2022-10-26 | 22.04 | $9.96 | 16200 |
| 2022-10-25 | 22.13 | $9.96 | 50500 |
| 2022-10-24 | 22.23 | $9.96 | 67500 |
| 2022-10-21 | 22.52 | $9.95 | 700 |
| 2022-10-20 | 22.82 | $9.95 | 100 |
| 2022-10-19 | 23.53 | $9.95 | 46800 |
| 2022-10-18 | 24.27 | $9.94 | 15600 |
| 2022-10-17 | 25.04 | $9.94 | 56900 |
| 2022-10-14 | 25.86 | $9.97 | 100 |
| 2022-10-13 | 25.77 | $9.92 | 3200 |
| 2022-10-12 | 26.18 | $9.94 | 100 |
| 2022-10-11 | 26.05 | $9.92 | 100 |
| 2022-10-10 | 26.26 | $9.92 | 6700 |
| 2022-10-07 | 26.49 | $9.92 | 1800 |
| 2022-10-06 | 26.72 | $9.94 | 504400 |
| 2022-10-05 | 26.40 | $9.92 | 4800 |
| 2022-10-04 | 26.38 | $9.93 | 122800 |
| 2022-10-03 | 26.06 | $9.91 | 4200 |
| 2022-09-30 | 25.71 | $9.90 | 1100 |
| 2022-09-29 | 26.29 | $9.91 | 15800 |
| 2022-09-28 | 26.91 | $9.90 | 1500 |
| 2022-09-27 | 27.55 | $9.91 | 407400 |
| 2022-09-26 | 28.23 | $9.89 | 54200 |
| 2022-09-23 | 29.37 | $9.91 | 130500 |
| 2022-09-22 | 30.01 | $9.92 | — |
| 2022-09-21 | 30.39 | $9.92 | 2900 |
| 2022-09-20 | 30.78 | $9.92 | 154900 |
| 2022-09-19 | 31.60 | $9.92 | 300 |
| 2022-09-16 | 32.45 | $9.90 | 3200 |
| 2022-09-15 | 33.35 | $9.92 | 600 |
| 2022-09-14 | 34.03 | $9.95 | 100 |
| 2022-09-13 | 33.49 | $9.90 | 10800 |
| 2022-09-12 | 33.82 | $9.90 | 900 |
| 2022-09-09 | 34.17 | $9.92 | — |
| 2022-09-08 | 33.70 | $9.92 | 1100 |
| 2022-09-07 | 33.20 | $9.92 | — |
| 2022-09-06 | 32.23 | $9.92 | — |
| 2022-09-02 | 31.20 | $9.92 | 200 |
| 2022-09-01 | 30.12 | $9.91 | 28000 |
| 2022-08-31 | 29.45 | $9.90 | 505100 |
| 2022-08-30 | 28.74 | $9.89 | — |
| 2022-08-29 | 28.36 | $9.89 | — |
| 2022-08-26 | 27.97 | $9.89 | — |
| 2022-08-25 | 27.55 | $9.89 | 23100 |
| 2022-08-24 | 27.12 | $9.89 | 87700 |
| 2022-08-23 | 27.51 | $9.87 | 200 |
| 2022-08-22 | 28.50 | $9.87 | — |
| 2022-08-19 | 29.55 | $9.87 | 100 |
| 2022-08-18 | 30.64 | $9.88 | 100 |
| 2022-08-17 | 31.45 | $9.87 | 22700 |
| 2022-08-16 | 32.57 | $9.87 | 10400 |
| 2022-08-15 | 33.75 | $9.88 | — |
| 2022-08-12 | 34.65 | $9.88 | 100 |
| 2022-08-11 | 35.59 | $9.86 | 41300 |
| 2022-08-10 | 36.58 | $9.86 | 53300 |
| 2022-08-09 | 37.63 | $9.89 | — |
| 2022-08-08 | 37.67 | $9.89 | 87400 |
| 2022-08-05 | 37.72 | $9.87 | 33000 |
| 2022-08-04 | 37.77 | $9.88 | 1200 |
| 2022-08-03 | 37.45 | $9.89 | 701700 |
| 2022-08-02 | 37.27 | $9.87 | 1000 |
| 2022-08-01 | 37.41 | $9.86 | 3300 |
| 2022-07-29 | 37.57 | $9.86 | 4100 |
| 2022-07-28 | 37.73 | $9.87 | 4100 |
| 2022-07-27 | 37.55 | $9.86 | 7600 |
| 2022-07-26 | 37.36 | $9.86 | 1.3M |
| 2022-07-25 | 36.82 | $9.86 | 32600 |
| 2022-07-22 | 36.26 | $9.85 | 200300 |
| 2022-07-21 | 35.91 | $9.84 | — |
| 2022-07-20 | 35.68 | $9.84 | 300 |
| 2022-07-19 | 35.44 | $9.85 | 301000 |
| 2022-07-18 | 34.87 | $9.84 | 200200 |
| 2022-07-15 | 34.39 | $9.85 | 1400 |
| 2022-07-14 | 33.57 | $9.87 | 3700 |
| 2022-07-13 | 32.71 | $9.82 | 41300 |
| 2022-07-12 | 32.14 | $9.84 | 1200 |
| 2022-07-11 | 30.88 | $9.86 | 60300 |
| 2022-07-08 | 29.65 | $9.82 | 5500 |
| 2022-07-07 | 28.83 | $9.85 | 300700 |
| 2022-07-06 | 27.96 | $9.83 | 344400 |
| 2022-07-05 | 27.05 | $9.82 | 19000 |
| 2022-07-01 | 26.52 | $9.82 | 374300 |
| 2022-06-30 | 25.95 | $9.82 | 2700 |
| 2022-06-29 | 25.50 | $9.82 | 46500 |
| 2022-06-28 | 25.03 | $9.81 | — |
| 2022-06-27 | 24.68 | $9.81 | 40200 |
| 2022-06-24 | 24.32 | $9.82 | 100 |
| 2022-06-23 | 23.35 | $9.82 | 600 |
| 2022-06-22 | 22.33 | $9.81 | 6000 |
| 2022-06-21 | 21.38 | $9.82 | 600 |
| 2022-06-17 | 19.78 | $9.81 | 800 |
| 2022-06-16 | 19.44 | $9.80 | 200 |
| 2022-06-15 | 19.31 | $9.81 | 10200 |
| 2022-06-14 | 18.78 | $9.82 | 2800 |
| 2022-06-13 | 18.24 | $9.82 | 10200 |
| 2022-06-10 | 17.66 | $9.81 | 19900 |
| 2022-06-09 | 17.72 | $9.81 | 1000 |
| 2022-06-08 | 18.05 | $9.82 | 300 |
| 2022-06-07 | 18.40 | $9.80 | 70100 |
| 2022-06-06 | 19.34 | $9.80 | 10200 |
| 2022-06-03 | 20.00 | $9.78 | 200 |
| 2022-06-02 | 21.00 | $9.80 | — |
| 2022-06-01 | 21.35 | $9.80 | 100 |
| 2022-05-31 | 21.70 | $9.78 | — |
| 2022-05-27 | 22.70 | $9.78 | 272300 |
| 2022-05-26 | 23.75 | $9.78 | 3900 |
| 2022-05-25 | 24.42 | $9.78 | 1.1M |
| 2022-05-24 | 25.12 | $9.79 | 4400 |
| 2022-05-23 | 25.86 | $9.79 | — |
| 2022-05-20 | 26.94 | $9.79 | 2500 |
| 2022-05-19 | 28.07 | $9.79 | — |
| 2022-05-18 | 28.92 | $9.79 | — |
| 2022-05-17 | 29.82 | $9.79 | 750500 |
| 2022-05-16 | 30.76 | $9.79 | 300 |
| 2022-05-13 | 31.75 | $9.79 | 1000 |
| 2022-05-12 | 33.05 | $9.78 | 23800 |
| 2022-05-11 | 34.41 | $9.80 | 25100 |
| 2022-05-10 | 35.77 | $9.82 | 301900 |
| 2022-05-09 | 37.18 | $9.82 | 21400 |
| 2022-05-06 | 38.95 | $9.83 | 25600 |
| 2022-05-05 | 40.43 | $9.84 | 11000 |
| 2022-05-04 | 41.57 | $9.83 | 20000 |
| 2022-05-03 | 43.44 | $9.83 | 32100 |
| 2022-05-02 | 45.42 | $9.82 | 22000 |
| 2022-04-29 | 47.74 | $9.82 | — |
| 2022-04-28 | 47.36 | $9.82 | — |
| 2022-04-27 | 46.96 | $9.82 | 56700 |
| 2022-04-26 | 46.54 | $9.82 | 22500 |
| 2022-04-25 | 46.10 | $9.82 | 100 |
| 2022-04-22 | 45.87 | $9.82 | 1300 |
| 2022-04-21 | 45.63 | $9.82 | — |
| 2022-04-20 | 44.58 | $9.82 | — |
| 2022-04-19 | 43.47 | $9.82 | — |
| 2022-04-18 | 42.31 | $9.82 | — |
| 2022-04-14 | 41.08 | $9.82 | — |
| 2022-04-13 | 39.79 | $9.82 | 14100 |
| 2022-04-12 | 38.43 | $9.80 | 12400 |
| 2022-04-11 | 37.52 | $9.80 | 153000 |
| 2022-04-08 | 36.56 | $9.81 | — |
| 2022-04-07 | 35.55 | $9.81 | 7500 |
| 2022-04-06 | 34.49 | $9.79 | 101200 |
| 2022-04-05 | 33.57 | $9.80 | 2300 |
| 2022-04-04 | 31.90 | $9.80 | 29800 |
| 2022-04-01 | 30.14 | $9.80 | 49400 |
| 2022-03-31 | 28.64 | $9.80 | 11000 |
| 2022-03-30 | 27.05 | $9.78 | 510000 |
| 2022-03-29 | 25.58 | $9.77 | — |
| 2022-03-28 | 24.55 | $9.77 | — |
| 2022-03-25 | 23.45 | $9.77 | 75200 |
| 2022-03-24 | 22.31 | $9.77 | 25200 |
| 2022-03-23 | 21.10 | $9.77 | 100 |
| 2022-03-22 | 20.43 | $9.77 | 1500 |
| 2022-03-21 | 19.73 | $9.76 | 500 |
| 2022-03-18 | 19.36 | $9.75 | — |
| 2022-03-17 | 19.40 | $9.75 | — |
| 2022-03-16 | 19.45 | $9.75 | 500 |
| 2022-03-15 | 19.49 | $9.75 | 200 |
| 2022-03-14 | 19.54 | $9.75 | 400 |
| 2022-03-11 | 19.59 | $9.75 | 6300 |
| 2022-03-10 | 19.64 | $9.76 | 13700 |
| 2022-03-09 | 19.70 | $9.76 | 100 |
| 2022-03-08 | 19.23 | $9.74 | 6600 |
| 2022-03-07 | 19.07 | $9.74 | 103000 |
| 2022-03-04 | 18.89 | $9.75 | 500 |
| 2022-03-03 | 18.16 | $9.76 | 155600 |
| 2022-03-02 | 17.39 | $9.74 | 25600 |
| 2022-03-01 | 16.58 | $9.75 | 12700 |
| 2022-02-28 | 15.73 | $9.74 | 200 |
| 2022-02-25 | 15.09 | $9.76 | 20100 |
| 2022-02-24 | 14.43 | $9.75 | 311100 |
| 2022-02-23 | 13.72 | $9.74 | 100 |
| 2022-02-22 | 13.54 | $9.74 | 100 |
| 2022-02-18 | 13.35 | $9.74 | 300 |
| 2022-02-17 | 13.15 | $9.74 | 3900 |
| 2022-02-16 | 12.94 | $9.73 | 100300 |
| 2022-02-15 | 12.99 | $9.74 | 19700 |
| 2022-02-14 | 13.04 | $9.74 | 51500 |
| 2022-02-11 | 13.10 | $9.72 | 5600 |
| 2022-02-10 | 13.73 | $9.72 | — |
| 2022-02-09 | 14.07 | $9.72 | 100 |
| 2022-02-08 | 14.42 | $9.71 | — |
| 2022-02-07 | 15.07 | $9.71 | 5600 |
| 2022-02-04 | 15.77 | $9.72 | 2000 |
| 2022-02-03 | 16.49 | $9.70 | 23400 |
| 2022-02-02 | 17.19 | $9.73 | 23100 |
| 2022-02-01 | 17.92 | $9.72 | 8200 |
| 2022-01-31 | 18.50 | $9.69 | 25000 |
| 2022-01-28 | 18.60 | $9.70 | 26300 |
| 2022-01-27 | 18.71 | $9.69 | 25400 |
| 2022-01-26 | 18.82 | $9.70 | 13600 |
| 2022-01-25 | 18.95 | $9.70 | 154200 |
| 2022-01-24 | 19.31 | $9.71 | 28200 |
| 2022-01-21 | 19.95 | $9.73 | 43800 |
| 2022-01-20 | 20.89 | $9.72 | 600 |
| 2022-01-19 | 21.58 | $9.73 | 280700 |
| 2022-01-18 | 22.31 | $9.73 | 4800 |
| 2022-01-14 | 23.33 | $9.75 | 6100 |
| 2022-01-13 | 24.40 | $9.75 | 157100 |
| 2022-01-12 | 24.64 | $9.73 | — |
| 2022-01-11 | 24.18 | $9.73 | — |
| 2022-01-10 | 23.68 | $9.73 | 114800 |
| 2022-01-07 | 23.17 | $9.72 | 150100 |
| 2022-01-06 | 22.25 | $9.72 | 14100 |
| 2022-01-05 | 21.30 | $9.74 | — |
| 2022-01-04 | 21.01 | $9.74 | 283700 |
| 2022-01-03 | 20.71 | $9.73 | 43500 |
| 2021-12-31 | 20.39 | $9.77 | 13000 |
| 2021-12-30 | 20.06 | $9.74 | 500 |
| 2021-12-29 | 20.60 | $9.74 | 200 |
| 2021-12-28 | 21.45 | $9.75 | — |
| 2021-12-27 | 22.52 | $9.75 | — |
| 2021-12-23 | 23.65 | $9.75 | 4500 |
| 2021-12-22 | 24.83 | $9.74 | 2800 |
| 2021-12-21 | 25.14 | $9.74 | 400 |
| 2021-12-20 | 25.47 | $9.74 | 5500 |
| 2021-12-17 | 25.45 | $9.74 | 3800 |
| 2021-12-16 | 25.44 | $9.73 | — |
| 2021-12-15 | 25.64 | $9.73 | 210000 |
| 2021-12-14 | 25.84 | $9.73 | 9000 |
| 2021-12-13 | 26.06 | $9.73 | 500 |
| 2021-12-10 | 26.29 | $9.74 | 6300 |
| 2021-12-09 | 26.24 | $9.77 | 300 |
| 2021-12-08 | 26.19 | $9.76 | 4300 |
| 2021-12-07 | 26.29 | $9.74 | 400 |
| 2021-12-06 | 26.76 | $9.75 | 1400 |
| 2021-12-03 | 27.25 | $9.74 | — |
| 2021-12-02 | 28.15 | $9.74 | 100 |
| 2021-12-01 | 29.09 | $9.75 | 7300 |
| 2021-11-30 | 29.85 | $9.75 | 12700 |
| 2021-11-29 | 30.65 | $9.74 | 500 |
| 2021-11-26 | 31.00 | $9.75 | 102600 |
| 2021-11-24 | 31.38 | $9.75 | 3500 |
| 2021-11-23 | 31.77 | $9.74 | 6500 |
| 2021-11-22 | 32.19 | $9.75 | 98900 |
| 2021-11-19 | 32.63 | $9.74 | 200 |
| 2021-11-18 | 33.09 | $9.75 | 102800 |
| 2021-11-17 | 33.58 | $9.73 | 100 |
| 2021-11-16 | 34.59 | $9.74 | 13200 |
| 2021-11-15 | 35.66 | $9.72 | 100 |
| 2021-11-12 | 37.35 | $9.73 | 1900 |
| 2021-11-11 | 38.97 | $9.75 | 306400 |
| 2021-11-10 | 40.67 | $9.77 | 1100 |
| 2021-11-09 | 42.46 | $9.75 | 27600 |
| 2021-11-08 | 44.03 | $9.75 | 4900 |
| 2021-11-05 | 45.68 | $9.72 | 2400 |
| 2021-11-04 | 47.67 | $9.75 | 264100 |
| 2021-11-03 | 49.45 | $9.75 | 200 |
| 2021-11-02 | 51.01 | $9.77 | 68200 |
| 2021-11-01 | 52.64 | $9.77 | — |
| 2021-10-29 | 53.87 | $9.77 | 7900 |
| 2021-10-28 | 55.16 | $9.77 | — |
| 2021-10-27 | 55.99 | $9.77 | 26100 |
| 2021-10-26 | 56.87 | $9.77 | 55800 |
| 2021-10-25 | 57.63 | $9.76 | 16000 |
| 2021-10-22 | 58.42 | $9.75 | — |
| 2021-10-21 | 59.39 | $9.75 | — |
| 2021-10-20 | 60.41 | $9.75 | 26300 |
| 2021-10-19 | 61.48 | $9.75 | — |
| 2021-10-18 | 62.00 | $9.75 | 600 |
| 2021-10-15 | 62.55 | $9.74 | 100 |
| 2021-10-14 | 63.13 | $9.75 | 200 |
| 2021-10-13 | 63.60 | $9.75 | 200 |
| 2021-10-12 | 64.09 | $9.75 | 100 |
| 2021-10-11 | 64.60 | $9.75 | — |
| 2021-10-08 | 65.14 | $9.75 | 401300 |
| 2021-10-07 | 65.72 | $9.75 | 19100 |
| 2021-10-06 | 66.32 | $9.75 | — |
| 2021-10-05 | 66.84 | $9.75 | — |
| 2021-10-04 | 67.39 | $9.75 | 3300 |
| 2021-10-01 | 67.97 | $9.75 | 4900 |
| 2021-09-30 | 68.58 | $9.75 | 24700 |
| 2021-09-29 | 69.23 | $9.75 | — |
| 2021-09-28 | 69.45 | $9.75 | 115000 |
| 2021-09-27 | 69.69 | $9.69 | 200 |
| 2021-09-24 | 70.19 | $9.71 | 22300 |
| 2021-09-23 | 70.62 | $9.70 | 1300 |
| 2021-09-22 | 71.10 | $9.68 | — |
| 2021-09-21 | 71.65 | $9.68 | — |
| 2021-09-20 | 72.22 | $9.68 | 100 |
| 2021-09-17 | 72.82 | $9.71 | — |
| 2021-09-16 | 73.23 | $9.71 | — |
| 2021-09-15 | 73.66 | $9.71 | 500 |
| 2021-09-14 | 74.12 | $9.71 | 7300 |
| 2021-09-13 | 74.60 | $9.70 | 158300 |
| 2021-09-10 | 75.10 | $9.69 | — |
| 2021-09-09 | 75.26 | $9.69 | 200600 |
| 2021-09-08 | 75.43 | $9.69 | 2000 |
| 2021-09-07 | 75.25 | $9.69 | 1.4M |
| 2021-09-03 | 75.05 | $9.68 | 33600 |
| 2021-09-02 | 74.86 | $9.65 | 4000 |
| 2021-09-01 | 74.67 | $9.62 | 700 |
| 2021-08-31 | 74.47 | $9.66 | 300 |
| 2021-08-30 | 74.06 | $9.66 | 1300 |
| 2021-08-27 | 73.62 | $9.64 | 6200 |
| 2021-08-26 | 73.17 | $9.66 | 249900 |
| 2021-08-25 | 72.69 | $9.63 | 263500 |
| 2021-08-24 | 72.20 | $9.61 | 211200 |
| 2021-08-23 | 71.69 | $9.63 | 47800 |
| 2021-08-20 | 71.08 | $9.65 | 3800 |
| 2021-08-19 | 70.31 | $9.66 | 1100 |
| 2021-08-18 | 69.48 | $9.66 | 200 |
| 2021-08-17 | 68.60 | $9.68 | 158600 |
| 2021-08-16 | 67.67 | $9.67 | 10000 |
| 2021-08-13 | 66.47 | $9.66 | 53000 |
| 2021-08-12 | 65.24 | $9.66 | 52900 |
| 2021-08-11 | 63.92 | $9.70 | 399200 |
| 2021-08-10 | 62.49 | $9.69 | — |
| 2021-08-09 | 60.93 | $9.69 | 600 |
| 2021-08-06 | 59.29 | $9.70 | — |
| 2021-08-05 | 57.43 | $9.70 | 100 |
| 2021-08-04 | 55.47 | $9.66 | — |
| 2021-08-03 | 53.41 | $9.66 | 200 |
| 2021-08-02 | 51.24 | $9.68 | — |
| 2021-07-30 | 48.96 | $9.68 | — |
| 2021-07-29 | 46.55 | $9.68 | — |
| 2021-07-28 | 44.02 | $9.68 | — |
| 2021-07-27 | 41.36 | $9.68 | 8100 |
| 2021-07-26 | 38.56 | $9.65 | — |
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