Is Cherry Hill Mortgage Investment Corporation (CHMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cherry Hill Mortgage Investment Corporation (CHMI) research center and poll results.
NYSE : CHMI
Cherry Hill Mortgage Investment Corporation
$2.31 USD
$0.01 (0.43%)
- Volume
- 169.09K
- Average Volume
- 198.22K
- Market Capitalization
- $84.87M
- P/E Ratio
- 20.61
- Dividend Yield
- 17.32%
- Price Target
- $3.00
- Year High
- $3.04
- Year Low
- $2.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.95
- Current Ratio
- $0.09
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 4
Bearish
⚪ 1
Neutral
3 Bullish / 4 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
2.34
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.31
Average
4.74
Maximum
9.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 2.34 | $2.31 | 171680 |
| 2026-07-14 | 2.34 | $2.30 | 118547 |
| 2026-07-13 | 2.35 | $2.27 | 150920 |
| 2026-07-10 | 2.35 | $2.30 | 172347 |
| 2026-07-09 | 2.35 | $2.29 | 110800 |
| 2026-07-08 | 2.36 | $2.27 | 99510 |
| 2026-07-07 | 2.36 | $2.29 | 157938 |
| 2026-07-06 | 2.36 | $2.29 | 281023 |
| 2026-07-02 | 2.37 | $2.33 | 179135 |
| 2026-07-01 | 2.37 | $2.31 | 185785 |
| 2026-06-30 | 2.38 | $2.32 | 255507 |
| 2026-06-29 | 2.38 | $2.41 | 512100 |
| 2026-06-26 | 2.38 | $2.48 | 460739 |
| 2026-06-25 | 2.38 | $2.43 | 223107 |
| 2026-06-24 | 2.38 | $2.40 | 147100 |
| 2026-06-23 | 2.38 | $2.40 | 340354 |
| 2026-06-22 | 2.38 | $2.29 | 248300 |
| 2026-06-18 | 2.39 | $2.33 | 201465 |
| 2026-06-17 | 2.39 | $2.36 | 163000 |
| 2026-06-16 | 2.40 | $2.38 | 149600 |
| 2026-06-15 | 2.40 | $2.38 | 270697 |
| 2026-06-12 | 2.40 | $2.38 | 88309 |
| 2026-06-11 | 2.41 | $2.37 | 86117 |
| 2026-06-10 | 2.42 | $2.36 | 101011 |
| 2026-06-09 | 2.43 | $2.37 | 162448 |
| 2026-06-08 | 2.44 | $2.33 | 209918 |
| 2026-06-05 | 2.45 | $2.35 | 169200 |
| 2026-06-04 | 2.46 | $2.40 | 432700 |
| 2026-06-03 | 2.47 | $2.36 | 392414 |
| 2026-06-02 | 2.48 | $2.41 | 199456 |
| 2026-06-01 | 2.49 | $2.42 | 190000 |
| 2026-05-29 | 2.51 | $2.37 | 396000 |
| 2026-05-28 | 2.52 | $2.42 | 211412 |
| 2026-05-27 | 2.53 | $2.44 | 230722 |
| 2026-05-26 | 2.54 | $2.49 | 201400 |
| 2026-05-22 | 2.55 | $2.44 | 182800 |
| 2026-05-21 | 2.56 | $2.45 | 315007 |
| 2026-05-20 | 2.56 | $2.41 | 341500 |
| 2026-05-19 | 2.57 | $2.47 | 141083 |
| 2026-05-18 | 2.58 | $2.41 | 238132 |
| 2026-05-15 | 2.59 | $2.40 | 329100 |
| 2026-05-14 | 2.60 | $2.50 | 122100 |
| 2026-05-13 | 2.61 | $2.52 | 121548 |
| 2026-05-12 | 2.62 | $2.55 | 145148 |
| 2026-05-11 | 2.62 | $2.59 | 218506 |
| 2026-05-08 | 2.63 | $2.59 | 86800 |
| 2026-05-07 | 2.63 | $2.59 | 98900 |
| 2026-05-06 | 2.64 | $2.58 | 110212 |
| 2026-05-05 | 2.64 | $2.58 | 122477 |
| 2026-05-04 | 2.64 | $2.62 | 258212 |
| 2026-05-01 | 2.64 | $2.72 | 274419 |
| 2026-04-30 | 2.63 | $2.67 | 262900 |
| 2026-04-29 | 2.61 | $2.65 | 168052 |
| 2026-04-28 | 2.61 | $2.63 | 100838 |
| 2026-04-27 | 2.60 | $2.59 | 157955 |
| 2026-04-24 | 2.60 | $2.60 | 57733 |
| 2026-04-23 | 2.61 | $2.58 | 150000 |
| 2026-04-22 | 2.62 | $2.59 | 79635 |
| 2026-04-21 | 2.62 | $2.60 | 144425 |
| 2026-04-20 | 2.63 | $2.64 | 114000 |
| 2026-04-17 | 2.64 | $2.67 | 128506 |
| 2026-04-16 | 2.64 | $2.64 | 129300 |
| 2026-04-15 | 2.64 | $2.66 | 111555 |
| 2026-04-14 | 2.64 | $2.67 | 153500 |
| 2026-04-13 | 2.64 | $2.68 | 134400 |
| 2026-04-10 | 2.64 | $2.68 | 118900 |
| 2026-04-09 | 2.64 | $2.67 | 203700 |
| 2026-04-08 | 2.64 | $2.62 | 158400 |
| 2026-04-07 | 2.65 | $2.57 | 91111 |
| 2026-04-06 | 2.65 | $2.58 | 134423 |
| 2026-04-02 | 2.65 | $2.53 | 215165 |
| 2026-04-01 | 2.66 | $2.42 | 252541 |
| 2026-03-31 | 2.67 | $2.50 | 380607 |
| 2026-03-30 | 2.68 | $2.56 | 216600 |
| 2026-03-27 | 2.69 | $2.54 | 808375 |
| 2026-03-26 | 2.70 | $2.74 | 185813 |
| 2026-03-25 | 2.69 | $2.74 | 231425 |
| 2026-03-24 | 2.68 | $2.78 | 292600 |
| 2026-03-23 | 2.67 | $2.75 | 236900 |
| 2026-03-20 | 2.66 | $2.72 | 1.0M |
| 2026-03-19 | 2.66 | $2.70 | 165300 |
| 2026-03-18 | 2.66 | $2.71 | 179260 |
| 2026-03-17 | 2.65 | $2.71 | 99934 |
| 2026-03-16 | 2.64 | $2.68 | 160400 |
| 2026-03-13 | 2.64 | $2.66 | 179246 |
| 2026-03-12 | 2.63 | $2.65 | 149140 |
| 2026-03-11 | 2.63 | $2.68 | 154706 |
| 2026-03-10 | 2.63 | $2.68 | 124801 |
| 2026-03-09 | 2.62 | $2.62 | 147984 |
| 2026-03-06 | 2.62 | $2.65 | 259101 |
| 2026-03-05 | 2.61 | $2.71 | 137004 |
| 2026-03-04 | 2.61 | $2.71 | 174001 |
| 2026-03-03 | 2.60 | $2.64 | 249350 |
| 2026-03-02 | 2.60 | $2.74 | 205823 |
| 2026-02-27 | 2.60 | $2.63 | 126000 |
| 2026-02-26 | 2.61 | $2.63 | 172638 |
| 2026-02-25 | 2.61 | $2.59 | 159864 |
| 2026-02-24 | 2.62 | $2.60 | 127601 |
| 2026-02-23 | 2.62 | $2.57 | 153400 |
| 2026-02-20 | 2.63 | $2.61 | 88249 |
| 2026-02-19 | 2.64 | $2.64 | 81016 |
| 2026-02-18 | 2.64 | $2.61 | 165526 |
| 2026-02-17 | 2.64 | $2.58 | 185163 |
| 2026-02-13 | 2.65 | $2.59 | 70131 |
| 2026-02-12 | 2.65 | $2.56 | 121675 |
| 2026-02-11 | 2.66 | $2.55 | 111000 |
| 2026-02-10 | 2.66 | $2.62 | 166416 |
| 2026-02-09 | 2.66 | $2.56 | 98097 |
| 2026-02-06 | 2.66 | $2.57 | 127741 |
| 2026-02-05 | 2.66 | $2.54 | 147943 |
| 2026-02-04 | 2.66 | $2.59 | 196600 |
| 2026-02-03 | 2.66 | $2.61 | 261248 |
| 2026-02-02 | 2.66 | $2.67 | 250202 |
| 2026-01-30 | 2.65 | $2.69 | 348747 |
| 2026-01-29 | 2.65 | $2.77 | 261900 |
| 2026-01-28 | 2.64 | $2.74 | 143257 |
| 2026-01-27 | 2.64 | $2.70 | 167110 |
| 2026-01-26 | 2.64 | $2.70 | 117818 |
| 2026-01-23 | 2.64 | $2.70 | 165369 |
| 2026-01-22 | 2.65 | $2.71 | 172948 |
| 2026-01-21 | 2.65 | $2.69 | 108234 |
| 2026-01-20 | 2.65 | $2.66 | 159580 |
| 2026-01-16 | 2.64 | $2.76 | 364732 |
| 2026-01-15 | 2.63 | $2.70 | 92062 |
| 2026-01-14 | 2.63 | $2.64 | 83810 |
| 2026-01-13 | 2.62 | $2.60 | 136128 |
| 2026-01-12 | 2.62 | $2.59 | 158500 |
| 2026-01-09 | 2.62 | $2.65 | 262448 |
| 2026-01-08 | 2.61 | $2.56 | 220700 |
| 2026-01-07 | 2.60 | $2.52 | 183353 |
| 2026-01-06 | 2.60 | $2.57 | 128924 |
| 2026-01-05 | 2.60 | $2.59 | 168431 |
| 2026-01-02 | 2.59 | $2.52 | 235281 |
| 2025-12-31 | 2.59 | $2.55 | 385968 |
| 2025-12-30 | 2.58 | $2.69 | 336149 |
| 2025-12-29 | 2.57 | $2.71 | 241654 |
| 2025-12-26 | 2.56 | $2.72 | 356200 |
| 2025-12-24 | 2.54 | $2.76 | 76421 |
| 2025-12-23 | 2.52 | $2.77 | 367388 |
| 2025-12-22 | 2.49 | $2.72 | 264411 |
| 2025-12-19 | 2.47 | $2.63 | 242302 |
| 2025-12-18 | 2.45 | $2.58 | 102900 |
| 2025-12-17 | 2.43 | $2.58 | 160399 |
| 2025-12-16 | 2.42 | $2.57 | 122990 |
| 2025-12-15 | 2.40 | $2.50 | 207445 |
| 2025-12-12 | 2.40 | $2.54 | 106400 |
| 2025-12-11 | 2.39 | $2.57 | 385437 |
| 2025-12-10 | 2.38 | $2.51 | 268800 |
| 2025-12-09 | 2.37 | $2.48 | 118300 |
| 2025-12-08 | 2.36 | $2.45 | 162343 |
| 2025-12-05 | 2.35 | $2.48 | 143500 |
| 2025-12-04 | 2.35 | $2.46 | 252552 |
| 2025-12-03 | 2.34 | $2.46 | 275100 |
| 2025-12-02 | 2.33 | $2.48 | 109173 |
| 2025-12-01 | 2.33 | $2.46 | 191822 |
| 2025-11-28 | 2.32 | $2.49 | 259900 |
| 2025-11-26 | 2.31 | $2.36 | 271723 |
| 2025-11-25 | 2.31 | $2.30 | 151914 |
| 2025-11-24 | 2.32 | $2.25 | 289199 |
| 2025-11-21 | 2.32 | $2.27 | 625800 |
| 2025-11-20 | 2.33 | $2.18 | 329414 |
| 2025-11-19 | 2.35 | $2.26 | 349028 |
| 2025-11-18 | 2.35 | $2.29 | 267506 |
| 2025-11-17 | 2.36 | $2.29 | 255344 |
| 2025-11-14 | 2.36 | $2.34 | 262227 |
| 2025-11-13 | 2.37 | $2.34 | 351972 |
| 2025-11-12 | 2.37 | $2.37 | 371643 |
| 2025-11-11 | 2.37 | $2.35 | 280198 |
| 2025-11-10 | 2.37 | $2.28 | 344300 |
| 2025-11-07 | 2.37 | $2.37 | 444835 |
| 2025-11-06 | 2.37 | $2.31 | 279666 |
| 2025-11-05 | 2.38 | $2.35 | 148456 |
| 2025-11-04 | 2.38 | $2.34 | 174700 |
| 2025-11-03 | 2.38 | $2.34 | 198200 |
| 2025-10-31 | 2.39 | $2.37 | 387138 |
| 2025-10-30 | 2.39 | $2.32 | 312031 |
| 2025-10-29 | 2.40 | $2.33 | 348835 |
| 2025-10-28 | 2.41 | $2.38 | 268936 |
| 2025-10-27 | 2.41 | $2.41 | 498964 |
| 2025-10-24 | 2.41 | $2.43 | 319166 |
| 2025-10-23 | 2.42 | $2.43 | 232341 |
| 2025-10-22 | 2.42 | $2.41 | 93500 |
| 2025-10-21 | 2.42 | $2.38 | 275175 |
| 2025-10-20 | 2.43 | $2.40 | 177319 |
| 2025-10-17 | 2.43 | $2.41 | 196325 |
| 2025-10-16 | 2.44 | $2.41 | 252100 |
| 2025-10-15 | 2.45 | $2.43 | 385711 |
| 2025-10-14 | 2.46 | $2.35 | 610448 |
| 2025-10-13 | 2.47 | $2.29 | 443274 |
| 2025-10-10 | 2.51 | $2.31 | 494200 |
| 2025-10-09 | 2.54 | $2.43 | 346000 |
| 2025-10-08 | 2.57 | $2.45 | 431022 |
| 2025-10-07 | 2.60 | $2.41 | 379743 |
| 2025-10-06 | 2.62 | $2.44 | 188039 |
| 2025-10-03 | 2.65 | $2.47 | 331282 |
| 2025-10-02 | 2.67 | $2.45 | 269046 |
| 2025-10-01 | 2.69 | $2.44 | 396690 |
| 2025-09-30 | 2.71 | $2.39 | 363322 |
| 2025-09-29 | 2.74 | $2.52 | 660872 |
| 2025-09-26 | 2.75 | $2.52 | 233740 |
| 2025-09-25 | 2.77 | $2.49 | 240162 |
| 2025-09-24 | 2.79 | $2.48 | 362600 |
| 2025-09-23 | 2.81 | $2.50 | 330309 |
| 2025-09-22 | 2.83 | $2.50 | 383512 |
| 2025-09-19 | 2.85 | $2.53 | 568489 |
| 2025-09-18 | 2.87 | $2.61 | 246730 |
| 2025-09-17 | 2.89 | $2.61 | 427441 |
| 2025-09-16 | 2.90 | $2.62 | 1.3M |
| 2025-09-15 | 2.92 | $3.02 | 320900 |
| 2025-09-12 | 2.91 | $2.97 | 112982 |
| 2025-09-11 | 2.91 | $2.98 | 161825 |
| 2025-09-10 | 2.91 | $2.98 | 201147 |
| 2025-09-09 | 2.91 | $2.92 | 162300 |
| 2025-09-08 | 2.90 | $2.94 | 380925 |
| 2025-09-05 | 2.90 | $2.90 | 298829 |
| 2025-09-04 | 2.89 | $2.90 | 206800 |
| 2025-09-03 | 2.89 | $2.89 | 304101 |
| 2025-09-02 | 2.89 | $2.86 | 315522 |
| 2025-08-29 | 2.88 | $2.87 | 264033 |
| 2025-08-28 | 2.88 | $2.87 | 198734 |
| 2025-08-27 | 2.87 | $2.88 | 184363 |
| 2025-08-26 | 2.86 | $2.90 | 241202 |
| 2025-08-25 | 2.85 | $2.90 | 270500 |
| 2025-08-22 | 2.84 | $2.92 | 228800 |
| 2025-08-21 | 2.83 | $2.89 | 226528 |
| 2025-08-20 | 2.82 | $2.94 | 225606 |
| 2025-08-19 | 2.81 | $2.90 | 201924 |
| 2025-08-18 | 2.79 | $2.87 | 352200 |
| 2025-08-15 | 2.78 | $3.00 | 188819 |
| 2025-08-14 | 2.76 | $2.94 | 267800 |
| 2025-08-13 | 2.75 | $2.95 | 217125 |
| 2025-08-12 | 2.74 | $2.88 | 116809 |
| 2025-08-11 | 2.73 | $2.84 | 150040 |
| 2025-08-08 | 2.72 | $2.85 | 295300 |
| 2025-08-07 | 2.72 | $2.79 | 203838 |
| 2025-08-06 | 2.72 | $2.89 | 283700 |
| 2025-08-05 | 2.71 | $2.85 | 295519 |
| 2025-08-04 | 2.71 | $2.76 | 213734 |
| 2025-08-01 | 2.71 | $2.71 | 220900 |
| 2025-07-31 | 2.71 | $2.78 | 445528 |
| 2025-07-30 | 2.71 | $2.69 | 259300 |
| 2025-07-29 | 2.71 | $2.66 | 315400 |
| 2025-07-28 | 2.72 | $2.69 | 249938 |
| 2025-07-25 | 2.73 | $2.70 | 107633 |
| 2025-07-24 | 2.75 | $2.68 | 209837 |
| 2025-07-23 | 2.76 | $2.68 | 206391 |
| 2025-07-22 | 2.78 | $2.64 | 264000 |
| 2025-07-21 | 2.79 | $2.62 | 241702 |
| 2025-07-18 | 2.81 | $2.63 | 269500 |
| 2025-07-17 | 2.83 | $2.66 | 698900 |
| 2025-07-16 | 2.84 | $2.70 | 178128 |
| 2025-07-15 | 2.85 | $2.69 | 180299 |
| 2025-07-14 | 2.86 | $2.73 | 132061 |
| 2025-07-11 | 2.88 | $2.79 | 125255 |
| 2025-07-10 | 2.88 | $2.80 | 169808 |
| 2025-07-09 | 2.89 | $2.82 | 207632 |
| 2025-07-08 | 2.90 | $2.75 | 210679 |
| 2025-07-07 | 2.91 | $2.73 | 275300 |
| 2025-07-03 | 2.93 | $2.84 | 154000 |
| 2025-07-02 | 2.93 | $2.77 | 368026 |
| 2025-07-01 | 2.94 | $2.68 | 495035 |
| 2025-06-30 | 2.95 | $2.73 | 789700 |
| 2025-06-27 | 2.97 | $3.03 | 808400 |
| 2025-06-26 | 2.96 | $2.98 | 374800 |
| 2025-06-25 | 2.96 | $2.99 | 406178 |
| 2025-06-24 | 2.96 | $2.97 | 675606 |
| 2025-06-23 | 2.96 | $2.98 | 488120 |
| 2025-06-20 | 2.96 | $2.95 | 255252 |
| 2025-06-18 | 2.96 | $2.92 | 238700 |
| 2025-06-17 | 2.97 | $2.90 | 318939 |
| 2025-06-16 | 2.98 | $2.94 | 201400 |
| 2025-06-13 | 2.98 | $2.95 | 202501 |
| 2025-06-12 | 2.99 | $2.98 | 103024 |
| 2025-06-11 | 2.99 | $2.97 | 141541 |
| 2025-06-10 | 3.00 | $3.00 | 230810 |
| 2025-06-09 | 3.01 | $2.97 | 220034 |
| 2025-06-06 | 3.01 | $2.98 | 121381 |
| 2025-06-05 | 3.01 | $2.97 | 122725 |
| 2025-06-04 | 3.01 | $2.95 | 85908 |
| 2025-06-03 | 3.01 | $2.96 | 170236 |
| 2025-06-02 | 3.01 | $2.95 | 92047 |
| 2025-05-30 | 3.02 | $2.96 | 132959 |
| 2025-05-29 | 3.02 | $2.95 | 141307 |
| 2025-05-28 | 3.02 | $2.96 | 226929 |
| 2025-05-27 | 3.02 | $3.00 | 206337 |
| 2025-05-23 | 3.01 | $2.98 | 157300 |
| 2025-05-22 | 3.00 | $2.98 | 274500 |
| 2025-05-21 | 2.98 | $2.95 | 404192 |
| 2025-05-20 | 2.97 | $3.07 | 116514 |
| 2025-05-19 | 2.96 | $3.05 | 197725 |
| 2025-05-16 | 2.93 | $3.08 | 126010 |
| 2025-05-15 | 2.92 | $3.07 | 132400 |
| 2025-05-14 | 2.90 | $3.08 | 160809 |
| 2025-05-13 | 2.88 | $3.13 | 155519 |
| 2025-05-12 | 2.86 | $3.07 | 424400 |
| 2025-05-09 | 2.83 | $3.08 | 154000 |
| 2025-05-08 | 2.79 | $3.03 | 171700 |
| 2025-05-07 | 2.78 | $2.95 | 232735 |
| 2025-05-06 | 2.76 | $2.94 | 147900 |
| 2025-05-05 | 2.74 | $2.99 | 158931 |
| 2025-05-02 | 2.74 | $3.01 | 221714 |
| 2025-05-01 | 2.74 | $2.95 | 145500 |
| 2025-04-30 | 2.76 | $3.02 | 350237 |
| 2025-04-29 | 2.77 | $2.96 | 316609 |
| 2025-04-28 | 2.79 | $2.81 | 167916 |
| 2025-04-25 | 2.82 | $2.71 | 277820 |
| 2025-04-24 | 2.86 | $2.68 | 328100 |
| 2025-04-23 | 2.90 | $2.73 | 274700 |
| 2025-04-22 | 2.95 | $2.78 | 236169 |
| 2025-04-21 | 2.99 | $2.62 | 218700 |
| 2025-04-17 | 3.04 | $2.72 | 123466 |
| 2025-04-16 | 3.08 | $2.68 | 204682 |
| 2025-04-15 | 3.13 | $2.70 | 305700 |
| 2025-04-14 | 3.18 | $2.68 | 717999 |
| 2025-04-11 | 3.22 | $2.46 | 485200 |
| 2025-04-10 | 3.28 | $2.45 | 392102 |
| 2025-04-09 | 3.33 | $2.70 | 957148 |
| 2025-04-08 | 3.37 | $2.59 | 567317 |
| 2025-04-07 | 3.41 | $2.65 | 723006 |
| 2025-04-04 | 3.45 | $2.88 | 734135 |
| 2025-04-03 | 3.49 | $3.11 | 487538 |
| 2025-04-02 | 3.50 | $3.20 | 301707 |
| 2025-04-01 | 3.51 | $3.26 | 316181 |
| 2025-03-31 | 3.52 | $3.30 | 394500 |
| 2025-03-28 | 3.52 | $3.44 | 565860 |
| 2025-03-27 | 3.53 | $3.56 | 545626 |
| 2025-03-26 | 3.53 | $3.56 | 400994 |
| 2025-03-25 | 3.53 | $3.60 | 317400 |
| 2025-03-24 | 3.53 | $3.66 | 295409 |
| 2025-03-21 | 3.53 | $3.60 | 211480 |
| 2025-03-20 | 3.53 | $3.59 | 246500 |
| 2025-03-19 | 3.53 | $3.62 | 341200 |
| 2025-03-18 | 3.53 | $3.61 | 591628 |
| 2025-03-17 | 3.53 | $3.62 | 367321 |
| 2025-03-14 | 3.53 | $3.60 | 306745 |
| 2025-03-13 | 3.52 | $3.50 | 379821 |
| 2025-03-12 | 3.52 | $3.47 | 265628 |
| 2025-03-11 | 3.52 | $3.43 | 523900 |
| 2025-03-10 | 3.52 | $3.48 | 241890 |
| 2025-03-07 | 3.51 | $3.58 | 401700 |
| 2025-03-06 | 3.51 | $3.35 | 133000 |
| 2025-03-05 | 3.51 | $3.43 | 240775 |
| 2025-03-04 | 3.51 | $3.38 | 177422 |
| 2025-03-03 | 3.50 | $3.40 | 231700 |
| 2025-02-28 | 3.50 | $3.53 | 403971 |
| 2025-02-27 | 3.48 | $3.53 | 156865 |
| 2025-02-26 | 3.46 | $3.58 | 185302 |
| 2025-02-25 | 3.44 | $3.62 | 414073 |
| 2025-02-24 | 3.42 | $3.64 | 229956 |
| 2025-02-21 | 3.39 | $3.68 | 151100 |
| 2025-02-20 | 3.36 | $3.63 | 242400 |
| 2025-02-19 | 3.33 | $3.63 | 301391 |
| 2025-02-18 | 3.30 | $3.56 | 266458 |
| 2025-02-14 | 3.27 | $3.56 | 173579 |
| 2025-02-13 | 3.24 | $3.49 | 294483 |
| 2025-02-12 | 3.20 | $3.44 | 307205 |
| 2025-02-11 | 3.17 | $3.41 | 231504 |
| 2025-02-10 | 3.13 | $3.43 | 237453 |
| 2025-02-07 | 3.10 | $3.39 | 272800 |
| 2025-02-06 | 3.07 | $3.49 | 289320 |
| 2025-02-05 | 3.04 | $3.44 | 355018 |
| 2025-02-04 | 3.01 | $3.32 | 356104 |
| 2025-02-03 | 2.98 | $3.28 | 259611 |
| 2025-01-31 | 2.94 | $3.29 | 413024 |
| 2025-01-30 | 2.91 | $3.24 | 294247 |
| 2025-01-29 | 2.89 | $3.11 | 210938 |
| 2025-01-28 | 2.87 | $3.17 | 156814 |
| 2025-01-27 | 2.85 | $3.13 | 207348 |
| 2025-01-24 | 2.82 | $3.10 | 295000 |
| 2025-01-23 | 2.80 | $3.05 | 253138 |
| 2025-01-22 | 2.77 | $3.01 | 279000 |
| 2025-01-21 | 2.75 | $3.00 | 264103 |
| 2025-01-17 | 2.73 | $3.00 | 293800 |
| 2025-01-16 | 2.70 | $2.91 | 176500 |
| 2025-01-15 | 2.69 | $2.81 | 182624 |
| 2025-01-14 | 2.68 | $2.76 | 125900 |
| 2025-01-13 | 2.68 | $2.75 | 250041 |
| 2025-01-10 | 2.67 | $2.75 | 252212 |
| 2025-01-08 | 2.67 | $2.79 | 353800 |
| 2025-01-07 | 2.66 | $2.85 | 436300 |
| 2025-01-06 | 2.66 | $2.89 | 1.4M |
| 2025-01-03 | 2.64 | $2.62 | 295261 |
| 2025-01-02 | 2.64 | $2.62 | 363137 |
| 2024-12-31 | 2.64 | $2.64 | 1.3M |
| 2024-12-30 | 2.65 | $2.76 | 766522 |
| 2024-12-27 | 2.65 | $2.81 | 1.1M |
| 2024-12-26 | 2.64 | $2.70 | 341964 |
| 2024-12-24 | 2.64 | $2.62 | 194208 |
| 2024-12-23 | 2.64 | $2.58 | 386670 |
| 2024-12-20 | 2.64 | $2.58 | 473081 |
| 2024-12-19 | 2.64 | $2.54 | 405202 |
| 2024-12-18 | 2.64 | $2.52 | 372829 |
| 2024-12-17 | 2.65 | $2.59 | 449724 |
| 2024-12-16 | 2.65 | $2.65 | 207345 |
| 2024-12-13 | 2.66 | $2.66 | 268200 |
| 2024-12-12 | 2.67 | $2.61 | 247441 |
| 2024-12-11 | 2.68 | $2.65 | 131300 |
| 2024-12-10 | 2.70 | $2.66 | 189235 |
| 2024-12-09 | 2.73 | $2.71 | 208824 |
| 2024-12-06 | 2.76 | $2.69 | 353609 |
| 2024-12-05 | 2.79 | $2.64 | 178945 |
| 2024-12-04 | 2.82 | $2.64 | 150457 |
| 2024-12-03 | 2.85 | $2.63 | 260967 |
| 2024-12-02 | 2.88 | $2.67 | 733874 |
| 2024-11-29 | 2.91 | $2.77 | 127611 |
| 2024-11-27 | 2.94 | $2.70 | 190181 |
| 2024-11-26 | 2.97 | $2.70 | 229952 |
| 2024-11-25 | 3.00 | $2.68 | 369080 |
| 2024-11-22 | 3.03 | $2.55 | 396700 |
| 2024-11-21 | 3.07 | $2.54 | 459966 |
| 2024-11-20 | 3.12 | $2.60 | 286062 |
| 2024-11-19 | 3.16 | $2.66 | 264587 |
| 2024-11-18 | 3.19 | $2.68 | 506633 |
| 2024-11-15 | 3.23 | $2.73 | 483593 |
| 2024-11-14 | 3.27 | $2.79 | 412191 |
| 2024-11-13 | 3.30 | $2.86 | 778719 |
| 2024-11-12 | 3.33 | $3.18 | 302100 |
| 2024-11-11 | 3.35 | $3.23 | 186100 |
| 2024-11-08 | 3.35 | $3.25 | 294600 |
| 2024-11-07 | 3.36 | $3.23 | 186115 |
| 2024-11-06 | 3.37 | $3.26 | 310456 |
| 2024-11-05 | 3.38 | $3.25 | 108400 |
| 2024-11-04 | 3.39 | $3.25 | 123050 |
| 2024-11-01 | 3.40 | $3.26 | 195200 |
| 2024-10-31 | 3.41 | $3.36 | 258200 |
| 2024-10-30 | 3.41 | $3.33 | 196183 |
| 2024-10-29 | 3.41 | $3.27 | 163730 |
| 2024-10-28 | 3.42 | $3.35 | 187735 |
| 2024-10-25 | 3.44 | $3.39 | 74138 |
| 2024-10-24 | 3.46 | $3.41 | 96801 |
| 2024-10-23 | 3.47 | $3.40 | 139200 |
| 2024-10-22 | 3.49 | $3.41 | 85913 |
| 2024-10-21 | 3.50 | $3.43 | 120917 |
| 2024-10-18 | 3.52 | $3.47 | 80104 |
| 2024-10-17 | 3.53 | $3.47 | 151226 |
| 2024-10-16 | 3.54 | $3.48 | 115000 |
| 2024-10-15 | 3.55 | $3.42 | 156300 |
| 2024-10-14 | 3.57 | $3.40 | 107650 |
| 2024-10-11 | 3.58 | $3.41 | 110734 |
| 2024-10-10 | 3.58 | $3.42 | 99820 |
| 2024-10-09 | 3.59 | $3.44 | 152800 |
| 2024-10-08 | 3.59 | $3.42 | 147459 |
| 2024-10-07 | 3.59 | $3.40 | 280523 |
| 2024-10-04 | 3.59 | $3.42 | 280700 |
| 2024-10-03 | 3.60 | $3.43 | 184114 |
| 2024-10-02 | 3.60 | $3.45 | 167401 |
| 2024-10-01 | 3.61 | $3.45 | 504230 |
| 2024-09-30 | 3.61 | $3.63 | 437700 |
| 2024-09-27 | 3.61 | $3.78 | 514400 |
| 2024-09-26 | 3.60 | $3.74 | 185448 |
| 2024-09-25 | 3.59 | $3.69 | 226129 |
| 2024-09-24 | 3.58 | $3.69 | 477832 |
| 2024-09-23 | 3.57 | $3.71 | 277227 |
| 2024-09-20 | 3.56 | $3.79 | 413400 |
| 2024-09-19 | 3.55 | $3.72 | 410400 |
| 2024-09-18 | 3.54 | $3.68 | 379749 |
| 2024-09-17 | 3.53 | $3.65 | 683300 |
| 2024-09-16 | 3.53 | $3.58 | 336600 |
| 2024-09-13 | 3.52 | $3.54 | 180500 |
| 2024-09-12 | 3.52 | $3.50 | 95961 |
| 2024-09-11 | 3.53 | $3.47 | 117100 |
| 2024-09-10 | 3.53 | $3.48 | 52100 |
| 2024-09-09 | 3.53 | $3.48 | 158737 |
| 2024-09-06 | 3.54 | $3.50 | 138500 |
| 2024-09-05 | 3.54 | $3.53 | 259000 |
| 2024-09-04 | 3.55 | $3.56 | 75791 |
| 2024-09-03 | 3.55 | $3.55 | 185700 |
| 2024-08-30 | 3.55 | $3.53 | 78436 |
| 2024-08-29 | 3.57 | $3.52 | 95519 |
| 2024-08-28 | 3.58 | $3.54 | 78400 |
| 2024-08-27 | 3.59 | $3.55 | 92937 |
| 2024-08-26 | 3.61 | $3.55 | 78700 |
| 2024-08-23 | 3.61 | $3.53 | 132699 |
| 2024-08-22 | 3.62 | $3.50 | 109900 |
| 2024-08-21 | 3.64 | $3.56 | 127522 |
| 2024-08-20 | 3.64 | $3.54 | 163100 |
| 2024-08-19 | 3.66 | $3.52 | 139544 |
| 2024-08-16 | 3.67 | $3.50 | 156607 |
| 2024-08-15 | 3.69 | $3.58 | 124000 |
| 2024-08-14 | 3.70 | $3.55 | 103120 |
| 2024-08-13 | 3.72 | $3.56 | 104100 |
| 2024-08-12 | 3.73 | $3.53 | 128300 |
| 2024-08-09 | 3.75 | $3.54 | 335400 |
| 2024-08-08 | 3.76 | $3.64 | 110700 |
| 2024-08-07 | 3.77 | $3.65 | 110769 |
| 2024-08-06 | 3.77 | $3.60 | 218055 |
| 2024-08-05 | 3.77 | $3.59 | 300069 |
| 2024-08-02 | 3.77 | $3.75 | 141514 |
| 2024-08-01 | 3.77 | $3.78 | 149439 |
| 2024-07-31 | 3.76 | $3.83 | 200800 |
| 2024-07-30 | 3.75 | $3.81 | 201537 |
| 2024-07-29 | 3.74 | $3.71 | 125355 |
| 2024-07-26 | 3.73 | $3.75 | 74511 |
| 2024-07-25 | 3.74 | $3.73 | 68921 |
| 2024-07-24 | 3.75 | $3.70 | 196340 |
| 2024-07-23 | 3.76 | $3.83 | 99000 |
| 2024-07-22 | 3.77 | $3.85 | 136612 |
| 2024-07-19 | 3.77 | $3.80 | 53600 |
| 2024-07-18 | 3.78 | $3.82 | 124141 |
| 2024-07-17 | 3.78 | $3.89 | 185000 |
| 2024-07-16 | 3.77 | $3.89 | 118400 |
| 2024-07-15 | 3.77 | $3.83 | 240073 |
| 2024-07-12 | 3.77 | $3.79 | 92445 |
| 2024-07-11 | 3.77 | $3.70 | 144500 |
| 2024-07-10 | 3.76 | $3.65 | 128630 |
| 2024-07-09 | 3.76 | $3.64 | 141900 |
| 2024-07-08 | 3.77 | $3.65 | 168610 |
| 2024-07-05 | 3.77 | $3.65 | 114045 |
| 2024-07-03 | 3.78 | $3.66 | 63626 |
| 2024-07-02 | 3.78 | $3.63 | 134343 |
| 2024-07-01 | 3.78 | $3.59 | 181200 |
| 2024-06-28 | 3.78 | $3.63 | 312003 |
| 2024-06-27 | 3.78 | $3.89 | 360100 |
| 2024-06-26 | 3.77 | $3.97 | 288011 |
| 2024-06-25 | 3.75 | $3.89 | 307742 |
| 2024-06-24 | 3.74 | $3.94 | 216640 |
| 2024-06-21 | 3.72 | $3.92 | 324355 |
| 2024-06-20 | 3.71 | $3.90 | 301151 |
| 2024-06-18 | 3.70 | $3.83 | 308034 |
| 2024-06-17 | 3.70 | $3.82 | 123800 |
| 2024-06-14 | 3.69 | $3.84 | 236200 |
| 2024-06-13 | 3.68 | $3.77 | 89032 |
| 2024-06-12 | 3.68 | $3.74 | 307221 |
| 2024-06-11 | 3.67 | $3.67 | 101200 |
| 2024-06-10 | 3.66 | $3.65 | 109806 |
| 2024-06-07 | 3.66 | $3.70 | 76500 |
| 2024-06-06 | 3.65 | $3.74 | 55828 |
| 2024-06-05 | 3.64 | $3.75 | 122628 |
| 2024-06-04 | 3.62 | $3.69 | 64200 |
| 2024-06-03 | 3.62 | $3.72 | 188896 |
| 2024-05-31 | 3.61 | $3.62 | 71900 |
| 2024-05-30 | 3.60 | $3.60 | 96948 |
| 2024-05-29 | 3.59 | $3.55 | 153400 |
| 2024-05-28 | 3.59 | $3.64 | 169116 |
| 2024-05-24 | 3.58 | $3.68 | 49600 |
| 2024-05-23 | 3.57 | $3.64 | 105647 |
| 2024-05-22 | 3.55 | $3.71 | 76900 |
| 2024-05-21 | 3.54 | $3.71 | 77118 |
| 2024-05-20 | 3.53 | $3.72 | 119231 |
| 2024-05-17 | 3.52 | $3.70 | 232200 |
| 2024-05-16 | 3.50 | $3.66 | 185147 |
| 2024-05-15 | 3.48 | $3.63 | 104333 |
| 2024-05-14 | 3.46 | $3.63 | 544800 |
| 2024-05-13 | 3.44 | $3.53 | 188105 |
| 2024-05-10 | 3.42 | $3.50 | 131000 |
| 2024-05-09 | 3.42 | $3.55 | 164301 |
| 2024-05-08 | 3.41 | $3.52 | 130300 |
| 2024-05-07 | 3.40 | $3.47 | 223900 |
| 2024-05-06 | 3.40 | $3.55 | 258236 |
| 2024-05-03 | 3.40 | $3.51 | 115214 |
| 2024-05-02 | 3.39 | $3.49 | 84200 |
| 2024-05-01 | 3.39 | $3.48 | 108344 |
| 2024-04-30 | 3.39 | $3.44 | 166100 |
| 2024-04-29 | 3.39 | $3.46 | 137881 |
| 2024-04-26 | 3.40 | $3.43 | 325918 |
| 2024-04-25 | 3.40 | $3.38 | 96148 |
| 2024-04-24 | 3.40 | $3.46 | 128410 |
| 2024-04-23 | 3.41 | $3.51 | 270640 |
| 2024-04-22 | 3.43 | $3.49 | 376600 |
| 2024-04-19 | 3.44 | $3.30 | 120700 |
| 2024-04-18 | 3.46 | $3.26 | 198500 |
| 2024-04-17 | 3.48 | $3.20 | 111400 |
| 2024-04-16 | 3.49 | $3.21 | 176300 |
| 2024-04-15 | 3.51 | $3.28 | 376800 |
| 2024-04-12 | 3.52 | $3.34 | 232295 |
| 2024-04-11 | 3.51 | $3.36 | 85679 |
| 2024-04-10 | 3.52 | $3.39 | 209235 |
| 2024-04-09 | 3.52 | $3.46 | 115400 |
| 2024-04-08 | 3.52 | $3.45 | 101100 |
| 2024-04-05 | 3.51 | $3.48 | 117514 |
| 2024-04-04 | 3.52 | $3.42 | 141100 |
| 2024-04-03 | 3.53 | $3.47 | 155400 |
| 2024-04-02 | 3.54 | $3.51 | 129200 |
| 2024-04-01 | 3.54 | $3.50 | 216308 |
| 2024-03-28 | 3.54 | $3.54 | 320800 |
| 2024-03-27 | 3.54 | $3.46 | 358721 |
| 2024-03-26 | 3.54 | $3.64 | 483900 |
| 2024-03-25 | 3.53 | $3.76 | 411724 |
| 2024-03-22 | 3.52 | $3.73 | 365500 |
| 2024-03-21 | 3.51 | $3.66 | 241500 |
| 2024-03-20 | 3.50 | $3.68 | 325715 |
| 2024-03-19 | 3.50 | $3.55 | 257307 |
| 2024-03-18 | 3.50 | $3.47 | 370738 |
| 2024-03-15 | 3.51 | $3.43 | 307700 |
| 2024-03-14 | 3.52 | $3.33 | 186510 |
| 2024-03-13 | 3.53 | $3.42 | 138000 |
| 2024-03-12 | 3.53 | $3.44 | 133224 |
| 2024-03-11 | 3.54 | $3.39 | 202851 |
| 2024-03-08 | 3.54 | $3.28 | 974952 |
| 2024-03-07 | 3.55 | $3.68 | 180717 |
| 2024-03-06 | 3.54 | $3.65 | 131400 |
| 2024-03-05 | 3.54 | $3.61 | 169504 |
| 2024-03-04 | 3.54 | $3.56 | 156548 |
| 2024-03-01 | 3.54 | $3.53 | 169014 |
| 2024-02-29 | 3.54 | $3.54 | 108525 |
| 2024-02-28 | 3.55 | $3.46 | 120207 |
| 2024-02-27 | 3.56 | $3.51 | 154926 |
| 2024-02-26 | 3.57 | $3.47 | 214400 |
| 2024-02-23 | 3.59 | $3.53 | 190899 |
| 2024-02-22 | 3.61 | $3.52 | 132000 |
| 2024-02-21 | 3.62 | $3.56 | 188237 |
| 2024-02-20 | 3.63 | $3.58 | 168500 |
| 2024-02-16 | 3.64 | $3.64 | 134053 |
| 2024-02-15 | 3.65 | $3.63 | 262417 |
| 2024-02-14 | 3.67 | $3.51 | 120604 |
| 2024-02-13 | 3.69 | $3.51 | 295130 |
| 2024-02-12 | 3.71 | $3.59 | 183741 |
| 2024-02-09 | 3.73 | $3.48 | 142700 |
| 2024-02-08 | 3.75 | $3.48 | 73619 |
| 2024-02-07 | 3.78 | $3.47 | 218400 |
| 2024-02-06 | 3.81 | $3.55 | 209037 |
| 2024-02-05 | 3.84 | $3.59 | 180906 |
| 2024-02-02 | 3.85 | $3.60 | 180918 |
| 2024-02-01 | 3.87 | $3.65 | 295922 |
| 2024-01-31 | 3.89 | $3.59 | 277622 |
| 2024-01-30 | 3.91 | $3.68 | 282552 |
| 2024-01-29 | 3.93 | $3.81 | 224523 |
| 2024-01-26 | 3.95 | $3.87 | 206988 |
| 2024-01-25 | 3.97 | $3.86 | 180168 |
| 2024-01-24 | 3.99 | $3.77 | 249920 |
| 2024-01-23 | 4.01 | $3.76 | 317390 |
| 2024-01-22 | 4.03 | $3.80 | 217902 |
| 2024-01-19 | 4.05 | $3.83 | 312647 |
| 2024-01-18 | 4.06 | $3.90 | 102200 |
| 2024-01-17 | 4.07 | $3.93 | 208319 |
| 2024-01-16 | 4.08 | $3.92 | 235749 |
| 2024-01-12 | 4.09 | $4.00 | 127100 |
| 2024-01-11 | 4.10 | $3.96 | 180300 |
| 2024-01-10 | 4.10 | $4.04 | 256200 |
| 2024-01-09 | 4.10 | $4.06 | 165800 |
| 2024-01-08 | 4.09 | $4.10 | 290816 |
| 2024-01-05 | 4.08 | $3.94 | 159532 |
| 2024-01-04 | 4.08 | $3.94 | 174801 |
| 2024-01-03 | 4.08 | $3.98 | 273445 |
| 2024-01-02 | 4.08 | $4.05 | 277696 |
| 2023-12-29 | 4.08 | $4.04 | 450681 |
| 2023-12-28 | 4.07 | $4.15 | 371964 |
| 2023-12-27 | 4.07 | $4.38 | 928923 |
| 2023-12-26 | 4.04 | $4.33 | 446751 |
| 2023-12-22 | 4.02 | $4.17 | 283400 |
| 2023-12-21 | 4.01 | $4.13 | 449621 |
| 2023-12-20 | 4.00 | $4.09 | 739749 |
| 2023-12-19 | 3.99 | $4.11 | 853810 |
| 2023-12-18 | 3.98 | $4.02 | 1.8M |
| 2023-12-15 | 3.97 | $4.10 | 1.0M |
| 2023-12-14 | 3.95 | $4.18 | 2.9M |
| 2023-12-13 | 3.93 | $4.16 | 491878 |
| 2023-12-12 | 3.91 | $3.97 | 324703 |
| 2023-12-11 | 3.88 | $4.00 | 258533 |
| 2023-12-08 | 3.85 | $3.98 | 163467 |
| 2023-12-07 | 3.83 | $3.90 | 145426 |
| 2023-12-06 | 3.81 | $3.93 | 189882 |
| 2023-12-05 | 3.79 | $3.95 | 108259 |
| 2023-12-04 | 3.77 | $3.95 | 244500 |
| 2023-12-01 | 3.75 | $4.03 | 253000 |
| 2023-11-30 | 3.71 | $3.94 | 120781 |
| 2023-11-29 | 3.67 | $3.98 | 141619 |
| 2023-11-28 | 3.61 | $3.96 | 136300 |
| 2023-11-27 | 3.56 | $3.92 | 138150 |
| 2023-11-24 | 3.50 | $3.94 | 72520 |
| 2023-11-22 | 3.44 | $3.89 | 152000 |
| 2023-11-21 | 3.39 | $3.91 | 88300 |
| 2023-11-20 | 3.34 | $3.92 | 220353 |
| 2023-11-17 | 3.29 | $3.79 | 104000 |
| 2023-11-16 | 3.25 | $3.71 | 124249 |
| 2023-11-15 | 3.21 | $3.75 | 109200 |
| 2023-11-14 | 3.18 | $3.73 | 457300 |
| 2023-11-13 | 3.16 | $3.42 | 132348 |
| 2023-11-10 | 3.15 | $3.47 | 135439 |
| 2023-11-09 | 3.14 | $3.49 | 115510 |
| 2023-11-08 | 3.13 | $3.55 | 87138 |
| 2023-11-07 | 3.13 | $3.55 | 208600 |
| 2023-11-06 | 3.12 | $3.53 | 217500 |
| 2023-11-03 | 3.12 | $3.54 | 420526 |
| 2023-11-02 | 3.11 | $3.18 | 219300 |
| 2023-11-01 | 3.12 | $3.07 | 311208 |
| 2023-10-31 | 3.13 | $2.97 | 329928 |
| 2023-10-30 | 3.15 | $2.80 | 166900 |
| 2023-10-27 | 3.19 | $2.81 | 184559 |
| 2023-10-26 | 3.23 | $2.79 | 192923 |
| 2023-10-25 | 3.28 | $2.77 | 225318 |
| 2023-10-24 | 3.34 | $2.88 | 111600 |
| 2023-10-23 | 3.39 | $2.90 | 227200 |
| 2023-10-20 | 3.45 | $3.01 | 186126 |
| 2023-10-19 | 3.50 | $3.00 | 360142 |
| 2023-10-18 | 3.55 | $3.15 | 201878 |
| 2023-10-17 | 3.60 | $3.27 | 135970 |
| 2023-10-16 | 3.64 | $3.29 | 141462 |
| 2023-10-13 | 3.68 | $3.28 | 165031 |
| 2023-10-12 | 3.72 | $3.34 | 108600 |
| 2023-10-11 | 3.75 | $3.44 | 97600 |
| 2023-10-10 | 3.78 | $3.44 | 162247 |
| 2023-10-09 | 3.80 | $3.42 | 112538 |
| 2023-10-06 | 3.83 | $3.39 | 78335 |
| 2023-10-05 | 3.86 | $3.36 | 136174 |
| 2023-10-04 | 3.89 | $3.33 | 216909 |
| 2023-10-03 | 3.92 | $3.36 | 331249 |
| 2023-10-02 | 3.95 | $3.52 | 565358 |
| 2023-09-29 | 3.97 | $3.72 | 160675 |
| 2023-09-28 | 3.98 | $3.74 | 320540 |
| 2023-09-27 | 3.99 | $3.89 | 210025 |
| 2023-09-26 | 3.99 | $3.95 | 214000 |
| 2023-09-25 | 3.99 | $4.03 | 146145 |
| 2023-09-22 | 3.98 | $4.05 | 155200 |
| 2023-09-21 | 3.97 | $4.03 | 209617 |
| 2023-09-20 | 3.96 | $4.15 | 219419 |
| 2023-09-19 | 3.94 | $4.09 | 119687 |
| 2023-09-18 | 3.92 | $4.08 | 295910 |
| 2023-09-15 | 3.91 | $4.09 | 260888 |
| 2023-09-14 | 3.90 | $3.97 | 86900 |
| 2023-09-13 | 3.89 | $3.92 | 179115 |
| 2023-09-12 | 3.89 | $3.98 | 168805 |
| 2023-09-11 | 3.89 | $3.99 | 108647 |
| 2023-09-08 | 3.90 | $3.92 | 89300 |
| 2023-09-07 | 3.91 | $3.91 | 64630 |
| 2023-09-06 | 3.92 | $3.93 | 80800 |
| 2023-09-05 | 3.93 | $3.96 | 125418 |
| 2023-09-01 | 3.94 | $4.04 | 183045 |
| 2023-08-31 | 3.95 | $3.94 | 130700 |
| 2023-08-30 | 3.96 | $3.93 | 112100 |
| 2023-08-29 | 3.97 | $3.90 | 215454 |
| 2023-08-28 | 3.99 | $3.94 | 118441 |
| 2023-08-25 | 4.02 | $3.86 | 202800 |
| 2023-08-24 | 4.05 | $3.79 | 153439 |
| 2023-08-23 | 4.08 | $3.82 | 293601 |
| 2023-08-22 | 4.11 | $3.74 | 323564 |
| 2023-08-21 | 4.14 | $3.78 | 298444 |
| 2023-08-18 | 4.17 | $3.83 | 146693 |
| 2023-08-17 | 4.19 | $3.81 | 245000 |
| 2023-08-16 | 4.21 | $3.87 | 296500 |
| 2023-08-15 | 4.23 | $3.92 | 271731 |
| 2023-08-14 | 4.25 | $4.01 | 263200 |
| 2023-08-11 | 4.26 | $4.10 | 94880 |
| 2023-08-10 | 4.26 | $4.08 | 196737 |
| 2023-08-09 | 4.27 | $4.12 | 221031 |
| 2023-08-08 | 4.27 | $4.19 | 246266 |
| 2023-08-07 | 4.27 | $4.15 | 429449 |
| 2023-08-04 | 4.28 | $4.18 | 278746 |
| 2023-08-03 | 4.29 | $4.17 | 462210 |
| 2023-08-02 | 4.30 | $4.22 | 228830 |
| 2023-08-01 | 4.32 | $4.31 | 263817 |
| 2023-07-31 | 4.34 | $4.35 | 380806 |
| 2023-07-28 | 4.37 | $4.46 | 189023 |
| 2023-07-27 | 4.39 | $4.49 | 477103 |
| 2023-07-26 | 4.42 | $4.41 | 189200 |
| 2023-07-25 | 4.44 | $4.33 | 168846 |
| 2023-07-24 | 4.47 | $4.33 | 192727 |
| 2023-07-21 | 4.50 | $4.25 | 197200 |
| 2023-07-20 | 4.53 | $4.31 | 162544 |
| 2023-07-19 | 4.56 | $4.29 | 265228 |
| 2023-07-18 | 4.58 | $4.23 | 413700 |
| 2023-07-17 | 4.61 | $4.14 | 432089 |
| 2023-07-14 | 4.66 | $4.19 | 283485 |
| 2023-07-13 | 4.71 | $4.24 | 311913 |
| 2023-07-12 | 4.75 | $4.21 | 474900 |
| 2023-07-11 | 4.80 | $4.22 | 668400 |
| 2023-07-10 | 4.84 | $4.29 | 813892 |
| 2023-07-07 | 4.88 | $4.36 | 513521 |
| 2023-07-06 | 4.91 | $4.40 | 738248 |
| 2023-07-05 | 4.94 | $4.62 | 660751 |
| 2023-07-03 | 4.96 | $4.76 | 469921 |
| 2023-06-30 | 4.97 | $4.83 | 650907 |
| 2023-06-29 | 4.98 | $4.88 | 539507 |
| 2023-06-28 | 4.98 | $5.02 | 531500 |
| 2023-06-27 | 4.98 | $4.97 | 532317 |
| 2023-06-26 | 4.98 | $4.92 | 507750 |
| 2023-06-23 | 4.97 | $4.81 | 366742 |
| 2023-06-22 | 4.98 | $4.93 | 678296 |
| 2023-06-21 | 4.98 | $4.82 | 351033 |
| 2023-06-20 | 4.99 | $4.78 | 1.0M |
| 2023-06-16 | 5.00 | $4.83 | 1.7M |
| 2023-06-15 | 5.01 | $5.16 | 384635 |
| 2023-06-14 | 5.01 | $5.11 | 297200 |
| 2023-06-13 | 5.00 | $5.14 | 257204 |
| 2023-06-12 | 5.00 | $5.07 | 337145 |
| 2023-06-09 | 5.00 | $5.06 | 183983 |
| 2023-06-08 | 5.00 | $5.06 | 256193 |
| 2023-06-07 | 5.00 | $5.06 | 484447 |
| 2023-06-06 | 5.00 | $5.02 | 237500 |
| 2023-06-05 | 5.01 | $4.99 | 327093 |
| 2023-06-02 | 5.03 | $5.01 | 388916 |
| 2023-06-01 | 5.03 | $4.98 | 277523 |
| 2023-05-31 | 5.04 | $4.91 | 290714 |
| 2023-05-30 | 5.06 | $5.04 | 338400 |
| 2023-05-26 | 5.08 | $4.91 | 353664 |
| 2023-05-25 | 5.11 | $4.79 | 408100 |
| 2023-05-24 | 5.15 | $4.90 | 396626 |
| 2023-05-23 | 5.18 | $4.93 | 566816 |
| 2023-05-22 | 5.20 | $5.04 | 362495 |
| 2023-05-19 | 5.22 | $5.03 | 276630 |
| 2023-05-18 | 5.24 | $5.07 | 269400 |
| 2023-05-17 | 5.26 | $5.06 | 205707 |
| 2023-05-16 | 5.29 | $4.96 | 293425 |
| 2023-05-15 | 5.31 | $5.06 | 289449 |
| 2023-05-12 | 5.34 | $5.06 | 185114 |
| 2023-05-11 | 5.35 | $5.10 | 223225 |
| 2023-05-10 | 5.37 | $5.06 | 284600 |
| 2023-05-09 | 5.38 | $5.01 | 857121 |
| 2023-05-08 | 5.40 | $5.32 | 343046 |
| 2023-05-05 | 5.39 | $5.27 | 236500 |
| 2023-05-04 | 5.40 | $5.12 | 285700 |
| 2023-05-03 | 5.42 | $5.24 | 241343 |
| 2023-05-02 | 5.43 | $5.25 | 355940 |
| 2023-05-01 | 5.44 | $5.45 | 496800 |
| 2023-04-28 | 5.44 | $5.53 | 355625 |
| 2023-04-27 | 5.44 | $5.53 | 228908 |
| 2023-04-26 | 5.46 | $5.46 | 223280 |
| 2023-04-25 | 5.47 | $5.38 | 348788 |
| 2023-04-24 | 5.49 | $5.48 | 246921 |
| 2023-04-21 | 5.50 | $5.48 | 235048 |
| 2023-04-20 | 5.51 | $5.45 | 218400 |
| 2023-04-19 | 5.51 | $5.51 | 207000 |
| 2023-04-18 | 5.52 | $5.48 | 168654 |
| 2023-04-17 | 5.53 | $5.52 | 331126 |
| 2023-04-14 | 5.53 | $5.40 | 280200 |
| 2023-04-13 | 5.53 | $5.38 | 198438 |
| 2023-04-12 | 5.52 | $5.35 | 232655 |
| 2023-04-11 | 5.53 | $5.35 | 245624 |
| 2023-04-10 | 5.53 | $5.26 | 417800 |
| 2023-04-06 | 5.54 | $5.46 | 216753 |
| 2023-04-05 | 5.55 | $5.51 | 548300 |
| 2023-04-04 | 5.57 | $5.37 | 392900 |
| 2023-04-03 | 5.63 | $5.37 | 726230 |
| 2023-03-31 | 5.69 | $5.52 | 653918 |
| 2023-03-30 | 5.75 | $5.56 | 605146 |
| 2023-03-29 | 5.81 | $5.82 | 1.1M |
| 2023-03-28 | 5.85 | $5.78 | 756933 |
| 2023-03-27 | 5.90 | $5.75 | 1.1M |
| 2023-03-24 | 5.96 | $5.73 | 816659 |
| 2023-03-23 | 6.01 | $5.57 | 315110 |
| 2023-03-22 | 6.07 | $5.60 | 504357 |
| 2023-03-21 | 6.13 | $5.71 | 538818 |
| 2023-03-20 | 6.17 | $5.59 | 643300 |
| 2023-03-17 | 6.23 | $5.48 | 539936 |
| 2023-03-16 | 6.29 | $5.36 | 979157 |
| 2023-03-15 | 6.37 | $5.33 | 332200 |
| 2023-03-14 | 6.45 | $5.49 | 560624 |
| 2023-03-13 | 6.53 | $5.33 | 823709 |
| 2023-03-10 | 6.61 | $5.55 | 685100 |
| 2023-03-09 | 6.68 | $5.66 | 749182 |
| 2023-03-08 | 6.75 | $5.77 | 2.4M |
| 2023-03-07 | 6.81 | $6.60 | 407400 |
| 2023-03-06 | 6.83 | $6.66 | 412700 |
| 2023-03-03 | 6.85 | $6.74 | 240195 |
| 2023-03-02 | 6.87 | $6.65 | 242844 |
| 2023-03-01 | 6.89 | $6.70 | 346705 |
| 2023-02-28 | 6.90 | $6.80 | 317000 |
| 2023-02-27 | 6.90 | $6.81 | 243221 |
| 2023-02-24 | 6.91 | $6.79 | 306468 |
| 2023-02-23 | 6.92 | $6.80 | 297500 |
| 2023-02-22 | 6.91 | $6.69 | 333800 |
| 2023-02-21 | 6.91 | $6.56 | 313626 |
| 2023-02-17 | 6.93 | $6.76 | 290400 |
| 2023-02-16 | 6.92 | $6.84 | 214800 |
| 2023-02-15 | 6.90 | $6.87 | 156753 |
| 2023-02-14 | 6.88 | $6.94 | 286300 |
| 2023-02-13 | 6.86 | $6.99 | 222200 |
| 2023-02-10 | 6.83 | $6.99 | 151800 |
| 2023-02-09 | 6.80 | $6.90 | 362949 |
| 2023-02-08 | 6.77 | $7.06 | 160611 |
| 2023-02-07 | 6.72 | $7.09 | 203331 |
| 2023-02-06 | 6.66 | $6.92 | 350107 |
| 2023-02-03 | 6.61 | $7.08 | 180700 |
| 2023-02-02 | 6.55 | $7.10 | 344564 |
| 2023-02-01 | 6.49 | $7.10 | 400500 |
| 2023-01-31 | 6.43 | $6.99 | 348453 |
| 2023-01-30 | 6.37 | $6.77 | 348612 |
| 2023-01-27 | 6.32 | $7.00 | 379042 |
| 2023-01-26 | 6.28 | $6.85 | 242515 |
| 2023-01-25 | 6.25 | $6.75 | 179461 |
| 2023-01-24 | 6.22 | $6.72 | 279703 |
| 2023-01-23 | 6.18 | $6.78 | 354200 |
| 2023-01-20 | 6.14 | $6.68 | 375372 |
| 2023-01-19 | 6.10 | $6.47 | 337344 |
| 2023-01-18 | 6.07 | $6.44 | 396912 |
| 2023-01-17 | 6.03 | $6.46 | 779228 |
| 2023-01-13 | 6.00 | $6.48 | 393711 |
| 2023-01-12 | 5.96 | $6.42 | 796662 |
| 2023-01-11 | 5.93 | $6.23 | 732438 |
| 2023-01-10 | 5.91 | $6.06 | 392627 |
| 2023-01-09 | 5.90 | $5.94 | 537328 |
| 2023-01-06 | 5.89 | $5.93 | 450500 |
| 2023-01-05 | 5.89 | $5.88 | 235432 |
| 2023-01-04 | 5.88 | $5.86 | 285049 |
| 2023-01-03 | 5.88 | $5.90 | 369746 |
| 2022-12-30 | 5.88 | $5.80 | 436395 |
| 2022-12-29 | 5.88 | $5.81 | 431600 |
| 2022-12-28 | 5.89 | $6.12 | 764941 |
| 2022-12-27 | 5.88 | $6.20 | 575407 |
| 2022-12-23 | 5.87 | $6.17 | 410338 |
| 2022-12-22 | 5.86 | $6.02 | 499698 |
| 2022-12-21 | 5.85 | $5.97 | 332013 |
| 2022-12-20 | 5.84 | $5.86 | 434849 |
| 2022-12-19 | 5.85 | $5.82 | 435639 |
| 2022-12-16 | 5.85 | $5.62 | 288519 |
| 2022-12-15 | 5.87 | $5.82 | 245200 |
| 2022-12-14 | 5.87 | $5.83 | 242735 |
| 2022-12-13 | 5.89 | $5.83 | 235500 |
| 2022-12-12 | 5.90 | $5.77 | 358727 |
| 2022-12-09 | 5.92 | $5.87 | 132290 |
| 2022-12-08 | 5.93 | $5.80 | 197800 |
| 2022-12-07 | 5.92 | $5.75 | 143635 |
| 2022-12-06 | 5.92 | $5.72 | 223900 |
| 2022-12-05 | 5.93 | $5.83 | 257774 |
| 2022-12-02 | 5.92 | $5.94 | 309940 |
| 2022-12-01 | 5.91 | $5.94 | 278404 |
| 2022-11-30 | 5.89 | $5.91 | 258400 |
| 2022-11-29 | 5.87 | $5.91 | 187100 |
| 2022-11-28 | 5.84 | $5.93 | 269421 |
| 2022-11-25 | 5.82 | $5.97 | 104700 |
| 2022-11-23 | 5.79 | $5.88 | 188100 |
| 2022-11-22 | 5.76 | $5.86 | 188023 |
| 2022-11-21 | 5.73 | $5.94 | 220303 |
| 2022-11-18 | 5.69 | $5.89 | 199000 |
| 2022-11-17 | 5.66 | $5.95 | 263500 |
| 2022-11-16 | 5.61 | $5.97 | 219900 |
| 2022-11-15 | 5.56 | $6.10 | 212500 |
| 2022-11-14 | 5.51 | $6.05 | 247800 |
| 2022-11-11 | 5.46 | $6.20 | 254317 |
| 2022-11-10 | 5.40 | $5.96 | 639200 |
| 2022-11-09 | 5.35 | $5.70 | 189000 |
| 2022-11-08 | 5.32 | $5.78 | 224415 |
| 2022-11-07 | 5.27 | $5.81 | 295635 |
| 2022-11-04 | 5.22 | $5.77 | 228700 |
| 2022-11-03 | 5.17 | $5.66 | 283009 |
| 2022-11-02 | 5.13 | $5.49 | 222426 |
| 2022-11-01 | 5.11 | $5.54 | 142100 |
| 2022-10-31 | 5.11 | $5.43 | 202962 |
| 2022-10-28 | 5.08 | $5.48 | 397000 |
| 2022-10-27 | 5.06 | $5.26 | 221056 |
| 2022-10-26 | 5.05 | $5.31 | 288442 |
| 2022-10-25 | 5.08 | $5.35 | 313212 |
| 2022-10-24 | 5.09 | $5.13 | 101514 |
| 2022-10-21 | 5.13 | $5.16 | 146200 |
| 2022-10-20 | 5.18 | $5.01 | 248081 |
| 2022-10-19 | 5.24 | $5.07 | 110400 |
| 2022-10-18 | 5.30 | $5.12 | 86728 |
| 2022-10-17 | 5.37 | $5.05 | 146629 |
| 2022-10-14 | 5.43 | $4.97 | 216229 |
| 2022-10-13 | 5.50 | $5.00 | 150752 |
| 2022-10-12 | 5.57 | $4.93 | 112625 |
| 2022-10-11 | 5.64 | $4.94 | 141200 |
| 2022-10-10 | 5.71 | $4.71 | 273922 |
| 2022-10-07 | 5.79 | $4.74 | 200289 |
| 2022-10-06 | 5.87 | $4.93 | 272811 |
| 2022-10-05 | 5.94 | $5.05 | 223659 |
| 2022-10-04 | 6.00 | $5.55 | 348526 |
| 2022-10-03 | 6.04 | $4.92 | 350100 |
| 2022-09-30 | 6.11 | $4.91 | 297508 |
| 2022-09-29 | 6.18 | $5.11 | 584312 |
| 2022-09-28 | 6.25 | $5.87 | 344100 |
| 2022-09-27 | 6.27 | $5.71 | 481176 |
| 2022-09-26 | 6.31 | $5.81 | 709850 |
| 2022-09-23 | 6.35 | $6.17 | 300707 |
| 2022-09-22 | 6.37 | $6.28 | 275300 |
| 2022-09-21 | 6.38 | $6.32 | 209800 |
| 2022-09-20 | 6.39 | $6.37 | 170524 |
| 2022-09-19 | 6.40 | $6.37 | 211600 |
| 2022-09-16 | 6.42 | $6.33 | 204608 |
| 2022-09-15 | 6.44 | $6.30 | 155956 |
| 2022-09-14 | 6.47 | $6.34 | 211400 |
| 2022-09-13 | 6.50 | $6.32 | 229200 |
| 2022-09-12 | 6.53 | $6.39 | 149100 |
| 2022-09-09 | 6.55 | $6.38 | 133713 |
| 2022-09-08 | 6.58 | $6.32 | 130700 |
| 2022-09-07 | 6.61 | $6.32 | 186679 |
| 2022-09-06 | 6.64 | $6.26 | 249251 |
| 2022-09-02 | 6.67 | $6.32 | 113700 |
| 2022-09-01 | 6.70 | $6.32 | 194018 |
| 2022-08-31 | 6.72 | $6.47 | 141300 |
| 2022-08-30 | 6.76 | $6.39 | 165700 |
| 2022-08-29 | 6.80 | $6.50 | 150500 |
| 2022-08-26 | 6.84 | $6.55 | 158134 |
| 2022-08-25 | 6.87 | $6.53 | 119512 |
| 2022-08-24 | 6.89 | $6.54 | 118400 |
| 2022-08-23 | 6.90 | $6.56 | 319526 |
| 2022-08-22 | 6.92 | $6.56 | 226600 |
| 2022-08-19 | 6.93 | $6.69 | 122200 |
| 2022-08-18 | 6.93 | $6.78 | 120324 |
| 2022-08-17 | 6.93 | $6.82 | 194545 |
| 2022-08-16 | 6.93 | $6.90 | 236700 |
| 2022-08-15 | 6.92 | $6.95 | 255313 |
| 2022-08-12 | 6.90 | $6.91 | 151800 |
| 2022-08-11 | 6.89 | $6.88 | 175119 |
| 2022-08-10 | 6.88 | $6.89 | 194499 |
| 2022-08-09 | 6.87 | $6.91 | 157144 |
| 2022-08-08 | 6.85 | $6.90 | 174000 |
| 2022-08-05 | 6.84 | $6.86 | 241421 |
| 2022-08-04 | 6.83 | $6.89 | 299700 |
| 2022-08-03 | 6.81 | $7.19 | 193243 |
| 2022-08-02 | 6.78 | $7.13 | 233809 |
| 2022-08-01 | 6.75 | $7.30 | 233214 |
| 2022-07-29 | 6.72 | $7.11 | 227209 |
| 2022-07-28 | 6.68 | $6.98 | 255538 |
| 2022-07-27 | 6.64 | $6.88 | 263033 |
| 2022-07-26 | 6.64 | $6.78 | 180903 |
| 2022-07-25 | 6.65 | $6.81 | 125200 |
| 2022-07-22 | 6.65 | $6.72 | 139553 |
| 2022-07-21 | 6.65 | $6.79 | 93150 |
| 2022-07-20 | 6.65 | $6.75 | 152751 |
| 2022-07-19 | 6.65 | $6.78 | 147732 |
| 2022-07-18 | 6.63 | $6.63 | 152500 |
| 2022-07-15 | 6.61 | $6.66 | 142102 |
| 2022-07-14 | 6.60 | $6.55 | 107831 |
| 2022-07-13 | 6.59 | $6.69 | 120015 |
| 2022-07-12 | 6.57 | $6.61 | 64733 |
| 2022-07-11 | 6.58 | $6.60 | 100014 |
| 2022-07-08 | 6.60 | $6.66 | 146607 |
| 2022-07-07 | 6.61 | $6.67 | 163400 |
| 2022-07-06 | 6.63 | $6.53 | 93800 |
| 2022-07-05 | 6.65 | $6.59 | 142345 |
| 2022-07-01 | 6.67 | $6.51 | 151600 |
| 2022-06-30 | 6.69 | $6.40 | 180600 |
| 2022-06-29 | 6.72 | $6.28 | 320700 |
| 2022-06-28 | 6.75 | $6.81 | 410747 |
| 2022-06-27 | 6.76 | $6.87 | 383943 |
| 2022-06-24 | 6.76 | $6.82 | 303105 |
| 2022-06-23 | 6.76 | $6.79 | 224600 |
| 2022-06-22 | 6.76 | $6.78 | 255607 |
| 2022-06-21 | 6.77 | $6.75 | 283922 |
| 2022-06-17 | 6.78 | $6.38 | 671931 |
| 2022-06-16 | 6.80 | $6.28 | 479200 |
| 2022-06-15 | 6.83 | $6.47 | 334220 |
| 2022-06-14 | 6.85 | $6.28 | 402809 |
| 2022-06-13 | 6.88 | $6.32 | 345200 |
| 2022-06-10 | 6.90 | $6.86 | 284996 |
| 2022-06-09 | 6.90 | $6.92 | 132719 |
| 2022-06-08 | 6.90 | $6.97 | 179700 |
| 2022-06-07 | 6.89 | $6.96 | 153243 |
| 2022-06-06 | 6.87 | $6.96 | 225076 |
| 2022-06-03 | 6.86 | $6.96 | 220013 |
| 2022-06-02 | 6.85 | $6.90 | 169500 |
| 2022-06-01 | 6.85 | $6.97 | 222700 |
| 2022-05-31 | 6.83 | $6.94 | 155700 |
| 2022-05-27 | 6.81 | $6.97 | 194309 |
| 2022-05-26 | 6.79 | $6.89 | 222127 |
| 2022-05-25 | 6.79 | $6.86 | 205100 |
| 2022-05-24 | 6.78 | $6.83 | 204900 |
| 2022-05-23 | 6.78 | $6.86 | 249441 |
| 2022-05-20 | 6.78 | $6.92 | 126600 |
| 2022-05-19 | 6.79 | $6.84 | 109035 |
| 2022-05-18 | 6.80 | $6.89 | 220205 |
| 2022-05-17 | 6.81 | $6.96 | 137652 |
| 2022-05-16 | 6.82 | $6.80 | 169700 |
| 2022-05-13 | 6.84 | $6.83 | 236245 |
| 2022-05-12 | 6.87 | $6.80 | 170231 |
| 2022-05-11 | 6.89 | $6.87 | 153164 |
| 2022-05-10 | 6.91 | $6.81 | 326900 |
| 2022-05-09 | 6.93 | $6.48 | 217800 |
| 2022-05-06 | 6.98 | $6.75 | 86100 |
| 2022-05-05 | 7.01 | $6.76 | 165000 |
| 2022-05-04 | 7.04 | $6.88 | 298436 |
| 2022-05-03 | 7.07 | $6.73 | 223100 |
| 2022-05-02 | 7.11 | $6.52 | 219902 |
| 2022-04-29 | 7.17 | $6.55 | 175204 |
| 2022-04-28 | 7.22 | $6.77 | 219501 |
| 2022-04-27 | 7.27 | $6.72 | 294000 |
| 2022-04-26 | 7.35 | $6.78 | 270200 |
| 2022-04-25 | 7.42 | $6.98 | 246204 |
| 2022-04-22 | 7.48 | $7.02 | 184812 |
| 2022-04-21 | 7.53 | $7.12 | 195055 |
| 2022-04-20 | 7.58 | $7.14 | 241240 |
| 2022-04-19 | 7.64 | $7.04 | 377700 |
| 2022-04-18 | 7.68 | $7.33 | 123500 |
| 2022-04-14 | 7.70 | $7.27 | 120739 |
| 2022-04-13 | 7.73 | $7.23 | 200409 |
| 2022-04-12 | 7.75 | $7.25 | 121500 |
| 2022-04-11 | 7.78 | $7.36 | 142212 |
| 2022-04-08 | 7.80 | $7.35 | 90900 |
| 2022-04-07 | 7.81 | $7.34 | 405900 |
| 2022-04-06 | 7.83 | $7.40 | 335929 |
| 2022-04-05 | 7.85 | $7.48 | 256200 |
| 2022-04-04 | 7.85 | $7.53 | 418000 |
| 2022-04-01 | 7.86 | $7.65 | 232800 |
| 2022-03-31 | 7.85 | $7.72 | 316380 |
| 2022-03-30 | 7.85 | $7.75 | 443000 |
| 2022-03-29 | 7.84 | $8.19 | 542900 |
| 2022-03-28 | 7.80 | $8.18 | 399108 |
| 2022-03-25 | 7.77 | $8.19 | 270619 |
| 2022-03-24 | 7.73 | $8.17 | 283800 |
| 2022-03-23 | 7.69 | $8.11 | 265400 |
| 2022-03-22 | 7.65 | $8.16 | 369033 |
| 2022-03-21 | 7.62 | $7.85 | 246253 |
| 2022-03-18 | 7.62 | $7.85 | 180900 |
| 2022-03-17 | 7.61 | $7.85 | 189700 |
| 2022-03-16 | 7.61 | $7.70 | 336514 |
| 2022-03-15 | 7.61 | $7.72 | 294413 |
| 2022-03-14 | 7.61 | $7.75 | 227967 |
| 2022-03-11 | 7.61 | $7.70 | 95830 |
| 2022-03-10 | 7.61 | $7.69 | 94939 |
| 2022-03-09 | 7.62 | $7.66 | 108053 |
| 2022-03-08 | 7.62 | $7.65 | 136400 |
| 2022-03-07 | 7.63 | $7.59 | 91341 |
| 2022-03-04 | 7.65 | $7.59 | 74300 |
| 2022-03-03 | 7.66 | $7.59 | 85000 |
| 2022-03-02 | 7.69 | $7.57 | 59847 |
| 2022-03-01 | 7.71 | $7.41 | 121600 |
| 2022-02-28 | 7.75 | $7.52 | 151300 |
| 2022-02-25 | 7.76 | $7.47 | 120902 |
| 2022-02-24 | 7.78 | $7.41 | 179710 |
| 2022-02-23 | 7.81 | $7.19 | 582000 |
| 2022-02-22 | 7.85 | $7.59 | 245806 |
| 2022-02-18 | 7.87 | $7.85 | 89900 |
| 2022-02-17 | 7.88 | $7.74 | 99400 |
| 2022-02-16 | 7.90 | $7.87 | 77721 |
| 2022-02-15 | 7.92 | $7.73 | 102400 |
| 2022-02-14 | 7.95 | $7.61 | 161849 |
| 2022-02-11 | 7.98 | $7.77 | 176700 |
| 2022-02-10 | 8.02 | $7.71 | 110000 |
| 2022-02-09 | 8.05 | $7.78 | 101300 |
| 2022-02-08 | 8.09 | $7.83 | 62000 |
| 2022-02-07 | 8.11 | $7.86 | 76034 |
| 2022-02-04 | 8.14 | $7.82 | 137300 |
| 2022-02-03 | 8.17 | $7.86 | 276600 |
| 2022-02-02 | 8.19 | $8.13 | 99245 |
| 2022-02-01 | 8.20 | $8.07 | 110900 |
| 2022-01-31 | 8.22 | $8.11 | 107868 |
| 2022-01-28 | 8.23 | $7.88 | 139600 |
| 2022-01-27 | 8.25 | $7.81 | 148724 |
| 2022-01-26 | 8.30 | $7.96 | 207647 |
| 2022-01-25 | 8.34 | $8.04 | 229500 |
| 2022-01-24 | 8.37 | $7.91 | 553437 |
| 2022-01-21 | 8.41 | $8.10 | 403931 |
| 2022-01-20 | 8.43 | $8.11 | 261000 |
| 2022-01-19 | 8.44 | $8.26 | 92419 |
| 2022-01-18 | 8.44 | $8.33 | 153400 |
| 2022-01-14 | 8.42 | $8.35 | 169224 |
| 2022-01-13 | 8.41 | $8.40 | 114300 |
| 2022-01-12 | 8.41 | $8.40 | 86087 |
| 2022-01-11 | 8.40 | $8.49 | 104937 |
| 2022-01-10 | 8.38 | $8.39 | 78600 |
| 2022-01-07 | 8.39 | $8.42 | 101333 |
| 2022-01-06 | 8.41 | $8.37 | 79801 |
| 2022-01-05 | 8.43 | $8.29 | 117816 |
| 2022-01-04 | 8.46 | $8.37 | 192728 |
| 2022-01-03 | 8.47 | $8.40 | 158500 |
| 2021-12-31 | 8.47 | $8.27 | 224613 |
| 2021-12-30 | 8.49 | $8.37 | 371673 |
| 2021-12-29 | 8.49 | $8.72 | 411612 |
| 2021-12-28 | 8.48 | $8.77 | 260960 |
| 2021-12-27 | 8.49 | $8.73 | 599939 |
| 2021-12-23 | 8.49 | $8.64 | 188645 |
| 2021-12-22 | 8.51 | $8.52 | 214000 |
| 2021-12-21 | 8.53 | $8.39 | 235330 |
| 2021-12-20 | 8.55 | $8.10 | 371720 |
| 2021-12-17 | 8.59 | $8.07 | 359748 |
| 2021-12-16 | 8.64 | $8.13 | 222844 |
| 2021-12-15 | 8.68 | $8.31 | 258644 |
| 2021-12-14 | 8.72 | $8.16 | 328341 |
| 2021-12-13 | 8.76 | $8.14 | 662957 |
| 2021-12-10 | 8.81 | $8.69 | 238845 |
| 2021-12-09 | 8.83 | $8.78 | 129000 |
| 2021-12-08 | 8.84 | $8.83 | 140537 |
| 2021-12-07 | 8.86 | $8.73 | 149631 |
| 2021-12-06 | 8.88 | $8.58 | 193222 |
| 2021-12-03 | 8.91 | $8.51 | 131538 |
| 2021-12-02 | 8.93 | $8.63 | 145281 |
| 2021-12-01 | 8.96 | $8.43 | 257147 |
| 2021-11-30 | 8.99 | $8.55 | 349501 |
| 2021-11-29 | 9.03 | $8.79 | 199500 |
| 2021-11-26 | 9.04 | $8.86 | 269700 |
| 2021-11-24 | 9.06 | $8.93 | 138612 |
| 2021-11-23 | 9.07 | $8.89 | 127829 |
| 2021-11-22 | 9.08 | $8.90 | 202300 |
| 2021-11-19 | 9.10 | $8.93 | 203400 |
| 2021-11-18 | 9.11 | $8.99 | 147423 |
| 2021-11-17 | 9.12 | $9.00 | 198511 |
| 2021-11-16 | 9.13 | $9.06 | 153136 |
| 2021-11-15 | 9.13 | $9.01 | 99177 |
| 2021-11-12 | 9.13 | $9.09 | 172116 |
| 2021-11-11 | 9.13 | $9.04 | 60200 |
| 2021-11-10 | 9.14 | $9.02 | 289200 |
| 2021-11-09 | 9.15 | $9.19 | 104118 |
| 2021-11-08 | 9.14 | $9.16 | 100000 |
| 2021-11-05 | 9.14 | $9.16 | 143400 |
| 2021-11-04 | 9.14 | $9.06 | 107695 |
| 2021-11-03 | 9.13 | $9.16 | 151659 |
| 2021-11-02 | 9.13 | $9.09 | 115100 |
| 2021-11-01 | 9.12 | $9.19 | 131539 |
| 2021-10-29 | 9.11 | $9.12 | 85600 |
| 2021-10-28 | 9.10 | $9.13 | 92106 |
| 2021-10-27 | 9.08 | $9.17 | 120239 |
| 2021-10-26 | 9.07 | $9.15 | 141500 |
| 2021-10-25 | 9.08 | $9.19 | 98650 |
| 2021-10-22 | 9.09 | $9.18 | 63200 |
| 2021-10-21 | 9.11 | $9.20 | 96437 |
| 2021-10-20 | 9.11 | $9.13 | 69913 |
| 2021-10-19 | 9.12 | $9.11 | 85215 |
| 2021-10-18 | 9.13 | $9.06 | 96046 |
| 2021-10-15 | 9.13 | $9.08 | 94600 |
| 2021-10-14 | 9.14 | $9.20 | 87060 |
| 2021-10-13 | 9.13 | $9.17 | 57919 |
| 2021-10-12 | 9.12 | $9.14 | 85200 |
| 2021-10-11 | 9.12 | $9.13 | 99200 |
| 2021-10-08 | 9.12 | $9.08 | 58364 |
| 2021-10-07 | 9.12 | $9.00 | 74003 |
| 2021-10-06 | 9.11 | $8.98 | 147182 |
| 2021-10-05 | 9.12 | $9.05 | 152310 |
| 2021-10-04 | 9.12 | $8.91 | 223909 |
| 2021-10-01 | 9.13 | $8.87 | 632300 |
| 2021-09-30 | 9.14 | $8.88 | 241135 |
| 2021-09-29 | 9.15 | $8.97 | 250900 |
| 2021-09-28 | 9.16 | $9.24 | 363439 |
| 2021-09-27 | 9.15 | $9.48 | 274244 |
| 2021-09-24 | 9.12 | $9.42 | 208411 |
| 2021-09-23 | 9.10 | $9.36 | 300200 |
| 2021-09-22 | 9.08 | $9.30 | 218429 |
| 2021-09-21 | 9.07 | $9.22 | 137500 |
| 2021-09-20 | 9.06 | $9.09 | 329200 |
| 2021-09-17 | 9.04 | $9.22 | 179286 |
| 2021-09-16 | 9.03 | $9.08 | 115500 |
| 2021-09-15 | 9.02 | $9.07 | 477812 |
| 2021-09-14 | 9.02 | $9.08 | 111100 |
| 2021-09-13 | 9.02 | $9.08 | 128500 |
| 2021-09-10 | 9.02 | $9.00 | 178272 |
| 2021-09-09 | 9.02 | $8.99 | 93300 |
| 2021-09-08 | 9.02 | $9.00 | 178000 |
| 2021-09-07 | 9.02 | $9.07 | 170500 |
| 2021-09-03 | 9.02 | $9.11 | 112408 |
| 2021-09-02 | 9.03 | $9.15 | 103006 |
| 2021-09-01 | 9.03 | $9.08 | 126934 |
| 2021-08-31 | 9.03 | $9.12 | 143128 |
| 2021-08-30 | 9.04 | $9.02 | 148102 |
| 2021-08-27 | 9.05 | $8.97 | 109224 |
| 2021-08-26 | 9.06 | $8.98 | 79200 |
| 2021-08-25 | 9.07 | $9.03 | 189600 |
| 2021-08-24 | 9.09 | $9.06 | 295100 |
| 2021-08-23 | 9.11 | $8.91 | 162805 |
| 2021-08-20 | 9.13 | $8.85 | 224800 |
| 2021-08-19 | 9.15 | $8.86 | 211514 |
| 2021-08-18 | 9.17 | $8.98 | 91538 |
| 2021-08-17 | 9.19 | $8.99 | 124716 |
| 2021-08-16 | 9.20 | $9.07 | 187362 |
| 2021-08-13 | 9.21 | $9.11 | 144856 |
| 2021-08-12 | 9.22 | $9.01 | 140200 |
| 2021-08-11 | 9.24 | $8.97 | 232718 |
| 2021-08-10 | 9.26 | $9.05 | 571110 |
| 2021-08-09 | 9.28 | $9.16 | 231101 |
| 2021-08-06 | 9.31 | $9.18 | 113700 |
| 2021-08-05 | 9.34 | $9.23 | 164404 |
| 2021-08-04 | 9.35 | $9.11 | 183600 |
| 2021-08-03 | 9.38 | $9.17 | 224534 |
| 2021-08-02 | 9.40 | $9.21 | 118547 |
| 2021-07-30 | 9.43 | $9.21 | 172800 |
| 2021-07-29 | 9.47 | $9.33 | 105453 |
| 2021-07-28 | 9.49 | $9.33 | 337819 |
| 2021-07-27 | 9.52 | $9.41 | 171933 |
| 2021-07-26 | 9.56 | $9.36 | 123908 |
| 2021-07-23 | 9.62 | $9.22 | 106200 |
| 2021-07-22 | 9.69 | $9.23 | 126300 |
| 2021-07-21 | 9.74 | $9.38 | 152300 |
| 2021-07-20 | 9.80 | $9.26 | 192000 |
| 2021-07-19 | 9.85 | $9.21 | 455505 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
2.33
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.31
Average
4.74
Maximum
9.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 2.33 | $2.31 | 171680 |
| 2026-07-14 | 2.33 | $2.30 | 118547 |
| 2026-07-13 | 2.34 | $2.27 | 150920 |
| 2026-07-10 | 2.34 | $2.30 | 172347 |
| 2026-07-09 | 2.35 | $2.29 | 110800 |
| 2026-07-08 | 2.36 | $2.27 | 99510 |
| 2026-07-07 | 2.36 | $2.29 | 157938 |
| 2026-07-06 | 2.37 | $2.29 | 281023 |
| 2026-07-02 | 2.38 | $2.33 | 179135 |
| 2026-07-01 | 2.39 | $2.31 | 185785 |
| 2026-06-30 | 2.39 | $2.32 | 255507 |
| 2026-06-29 | 2.40 | $2.41 | 512100 |
| 2026-06-26 | 2.40 | $2.48 | 460739 |
| 2026-06-25 | 2.39 | $2.43 | 223107 |
| 2026-06-24 | 2.39 | $2.40 | 147100 |
| 2026-06-23 | 2.39 | $2.40 | 340354 |
| 2026-06-22 | 2.39 | $2.29 | 248300 |
| 2026-06-18 | 2.40 | $2.33 | 201465 |
| 2026-06-17 | 2.40 | $2.36 | 163000 |
| 2026-06-16 | 2.41 | $2.38 | 149600 |
| 2026-06-15 | 2.41 | $2.38 | 270697 |
| 2026-06-12 | 2.41 | $2.38 | 88309 |
| 2026-06-11 | 2.42 | $2.37 | 86117 |
| 2026-06-10 | 2.42 | $2.36 | 101011 |
| 2026-06-09 | 2.43 | $2.37 | 162448 |
| 2026-06-08 | 2.44 | $2.33 | 209918 |
| 2026-06-05 | 2.45 | $2.35 | 169200 |
| 2026-06-04 | 2.46 | $2.40 | 432700 |
| 2026-06-03 | 2.46 | $2.36 | 392414 |
| 2026-06-02 | 2.48 | $2.41 | 199456 |
| 2026-06-01 | 2.48 | $2.42 | 190000 |
| 2026-05-29 | 2.49 | $2.37 | 396000 |
| 2026-05-28 | 2.50 | $2.42 | 211412 |
| 2026-05-27 | 2.51 | $2.44 | 230722 |
| 2026-05-26 | 2.52 | $2.49 | 201400 |
| 2026-05-22 | 2.52 | $2.44 | 182800 |
| 2026-05-21 | 2.53 | $2.45 | 315007 |
| 2026-05-20 | 2.54 | $2.41 | 341500 |
| 2026-05-19 | 2.55 | $2.47 | 141083 |
| 2026-05-18 | 2.56 | $2.41 | 238132 |
| 2026-05-15 | 2.57 | $2.40 | 329100 |
| 2026-05-14 | 2.59 | $2.50 | 122100 |
| 2026-05-13 | 2.60 | $2.52 | 121548 |
| 2026-05-12 | 2.61 | $2.55 | 145148 |
| 2026-05-11 | 2.62 | $2.59 | 218506 |
| 2026-05-08 | 2.62 | $2.59 | 86800 |
| 2026-05-07 | 2.62 | $2.59 | 98900 |
| 2026-05-06 | 2.63 | $2.58 | 110212 |
| 2026-05-05 | 2.63 | $2.58 | 122477 |
| 2026-05-04 | 2.64 | $2.62 | 258212 |
| 2026-05-01 | 2.64 | $2.72 | 274419 |
| 2026-04-30 | 2.63 | $2.67 | 262900 |
| 2026-04-29 | 2.62 | $2.65 | 168052 |
| 2026-04-28 | 2.62 | $2.63 | 100838 |
| 2026-04-27 | 2.62 | $2.59 | 157955 |
| 2026-04-24 | 2.62 | $2.60 | 57733 |
| 2026-04-23 | 2.63 | $2.58 | 150000 |
| 2026-04-22 | 2.63 | $2.59 | 79635 |
| 2026-04-21 | 2.64 | $2.60 | 144425 |
| 2026-04-20 | 2.64 | $2.64 | 114000 |
| 2026-04-17 | 2.64 | $2.67 | 128506 |
| 2026-04-16 | 2.64 | $2.64 | 129300 |
| 2026-04-15 | 2.64 | $2.66 | 111555 |
| 2026-04-14 | 2.63 | $2.67 | 153500 |
| 2026-04-13 | 2.63 | $2.68 | 134400 |
| 2026-04-10 | 2.63 | $2.68 | 118900 |
| 2026-04-09 | 2.62 | $2.67 | 203700 |
| 2026-04-08 | 2.61 | $2.62 | 158400 |
| 2026-04-07 | 2.61 | $2.57 | 91111 |
| 2026-04-06 | 2.62 | $2.58 | 134423 |
| 2026-04-02 | 2.62 | $2.53 | 215165 |
| 2026-04-01 | 2.63 | $2.42 | 252541 |
| 2026-03-31 | 2.65 | $2.50 | 380607 |
| 2026-03-30 | 2.67 | $2.56 | 216600 |
| 2026-03-27 | 2.68 | $2.54 | 808375 |
| 2026-03-26 | 2.70 | $2.74 | 185813 |
| 2026-03-25 | 2.69 | $2.74 | 231425 |
| 2026-03-24 | 2.69 | $2.78 | 292600 |
| 2026-03-23 | 2.68 | $2.75 | 236900 |
| 2026-03-20 | 2.67 | $2.72 | 1.0M |
| 2026-03-19 | 2.67 | $2.70 | 165300 |
| 2026-03-18 | 2.66 | $2.71 | 179260 |
| 2026-03-17 | 2.66 | $2.71 | 99934 |
| 2026-03-16 | 2.65 | $2.68 | 160400 |
| 2026-03-13 | 2.65 | $2.66 | 179246 |
| 2026-03-12 | 2.65 | $2.65 | 149140 |
| 2026-03-11 | 2.65 | $2.68 | 154706 |
| 2026-03-10 | 2.64 | $2.68 | 124801 |
| 2026-03-09 | 2.64 | $2.62 | 147984 |
| 2026-03-06 | 2.64 | $2.65 | 259101 |
| 2026-03-05 | 2.64 | $2.71 | 137004 |
| 2026-03-04 | 2.63 | $2.71 | 174001 |
| 2026-03-03 | 2.63 | $2.64 | 249350 |
| 2026-03-02 | 2.62 | $2.74 | 205823 |
| 2026-02-27 | 2.61 | $2.63 | 126000 |
| 2026-02-26 | 2.61 | $2.63 | 172638 |
| 2026-02-25 | 2.61 | $2.59 | 159864 |
| 2026-02-24 | 2.61 | $2.60 | 127601 |
| 2026-02-23 | 2.61 | $2.57 | 153400 |
| 2026-02-20 | 2.61 | $2.61 | 88249 |
| 2026-02-19 | 2.61 | $2.64 | 81016 |
| 2026-02-18 | 2.61 | $2.61 | 165526 |
| 2026-02-17 | 2.61 | $2.58 | 185163 |
| 2026-02-13 | 2.62 | $2.59 | 70131 |
| 2026-02-12 | 2.62 | $2.56 | 121675 |
| 2026-02-11 | 2.62 | $2.55 | 111000 |
| 2026-02-10 | 2.63 | $2.62 | 166416 |
| 2026-02-09 | 2.63 | $2.56 | 98097 |
| 2026-02-06 | 2.64 | $2.57 | 127741 |
| 2026-02-05 | 2.65 | $2.54 | 147943 |
| 2026-02-04 | 2.66 | $2.59 | 196600 |
| 2026-02-03 | 2.67 | $2.61 | 261248 |
| 2026-02-02 | 2.67 | $2.67 | 250202 |
| 2026-01-30 | 2.67 | $2.69 | 348747 |
| 2026-01-29 | 2.67 | $2.77 | 261900 |
| 2026-01-28 | 2.66 | $2.74 | 143257 |
| 2026-01-27 | 2.65 | $2.70 | 167110 |
| 2026-01-26 | 2.65 | $2.70 | 117818 |
| 2026-01-23 | 2.64 | $2.70 | 165369 |
| 2026-01-22 | 2.64 | $2.71 | 172948 |
| 2026-01-21 | 2.63 | $2.69 | 108234 |
| 2026-01-20 | 2.62 | $2.66 | 159580 |
| 2026-01-16 | 2.62 | $2.76 | 364732 |
| 2026-01-15 | 2.60 | $2.70 | 92062 |
| 2026-01-14 | 2.59 | $2.64 | 83810 |
| 2026-01-13 | 2.59 | $2.60 | 136128 |
| 2026-01-12 | 2.58 | $2.59 | 158500 |
| 2026-01-09 | 2.58 | $2.65 | 262448 |
| 2026-01-08 | 2.58 | $2.56 | 220700 |
| 2026-01-07 | 2.58 | $2.52 | 183353 |
| 2026-01-06 | 2.58 | $2.57 | 128924 |
| 2026-01-05 | 2.59 | $2.59 | 168431 |
| 2026-01-02 | 2.59 | $2.52 | 235281 |
| 2025-12-31 | 2.59 | $2.55 | 385968 |
| 2025-12-30 | 2.60 | $2.69 | 336149 |
| 2025-12-29 | 2.59 | $2.71 | 241654 |
| 2025-12-26 | 2.58 | $2.72 | 356200 |
| 2025-12-24 | 2.56 | $2.76 | 76421 |
| 2025-12-23 | 2.54 | $2.77 | 367388 |
| 2025-12-22 | 2.51 | $2.72 | 264411 |
| 2025-12-19 | 2.49 | $2.63 | 242302 |
| 2025-12-18 | 2.48 | $2.58 | 102900 |
| 2025-12-17 | 2.47 | $2.58 | 160399 |
| 2025-12-16 | 2.46 | $2.57 | 122990 |
| 2025-12-15 | 2.44 | $2.50 | 207445 |
| 2025-12-12 | 2.44 | $2.54 | 106400 |
| 2025-12-11 | 2.43 | $2.57 | 385437 |
| 2025-12-10 | 2.41 | $2.51 | 268800 |
| 2025-12-09 | 2.40 | $2.48 | 118300 |
| 2025-12-08 | 2.39 | $2.45 | 162343 |
| 2025-12-05 | 2.39 | $2.48 | 143500 |
| 2025-12-04 | 2.38 | $2.46 | 252552 |
| 2025-12-03 | 2.37 | $2.46 | 275100 |
| 2025-12-02 | 2.36 | $2.48 | 109173 |
| 2025-12-01 | 2.35 | $2.46 | 191822 |
| 2025-11-28 | 2.33 | $2.49 | 259900 |
| 2025-11-26 | 2.32 | $2.36 | 271723 |
| 2025-11-25 | 2.31 | $2.30 | 151914 |
| 2025-11-24 | 2.32 | $2.25 | 289199 |
| 2025-11-21 | 2.32 | $2.27 | 625800 |
| 2025-11-20 | 2.33 | $2.18 | 329414 |
| 2025-11-19 | 2.34 | $2.26 | 349028 |
| 2025-11-18 | 2.35 | $2.29 | 267506 |
| 2025-11-17 | 2.36 | $2.29 | 255344 |
| 2025-11-14 | 2.37 | $2.34 | 262227 |
| 2025-11-13 | 2.37 | $2.34 | 351972 |
| 2025-11-12 | 2.37 | $2.37 | 371643 |
| 2025-11-11 | 2.37 | $2.35 | 280198 |
| 2025-11-10 | 2.37 | $2.28 | 344300 |
| 2025-11-07 | 2.38 | $2.37 | 444835 |
| 2025-11-06 | 2.39 | $2.31 | 279666 |
| 2025-11-05 | 2.39 | $2.35 | 148456 |
| 2025-11-04 | 2.40 | $2.34 | 174700 |
| 2025-11-03 | 2.40 | $2.34 | 198200 |
| 2025-10-31 | 2.41 | $2.37 | 387138 |
| 2025-10-30 | 2.42 | $2.32 | 312031 |
| 2025-10-29 | 2.43 | $2.33 | 348835 |
| 2025-10-28 | 2.44 | $2.38 | 268936 |
| 2025-10-27 | 2.44 | $2.41 | 498964 |
| 2025-10-24 | 2.44 | $2.43 | 319166 |
| 2025-10-23 | 2.45 | $2.43 | 232341 |
| 2025-10-22 | 2.45 | $2.41 | 93500 |
| 2025-10-21 | 2.45 | $2.38 | 275175 |
| 2025-10-20 | 2.46 | $2.40 | 177319 |
| 2025-10-17 | 2.47 | $2.41 | 196325 |
| 2025-10-16 | 2.47 | $2.41 | 252100 |
| 2025-10-15 | 2.48 | $2.43 | 385711 |
| 2025-10-14 | 2.48 | $2.35 | 610448 |
| 2025-10-13 | 2.50 | $2.29 | 443274 |
| 2025-10-10 | 2.52 | $2.31 | 494200 |
| 2025-10-09 | 2.54 | $2.43 | 346000 |
| 2025-10-08 | 2.55 | $2.45 | 431022 |
| 2025-10-07 | 2.56 | $2.41 | 379743 |
| 2025-10-06 | 2.58 | $2.44 | 188039 |
| 2025-10-03 | 2.60 | $2.47 | 331282 |
| 2025-10-02 | 2.61 | $2.45 | 269046 |
| 2025-10-01 | 2.63 | $2.44 | 396690 |
| 2025-09-30 | 2.65 | $2.39 | 363322 |
| 2025-09-29 | 2.67 | $2.52 | 660872 |
| 2025-09-26 | 2.69 | $2.52 | 233740 |
| 2025-09-25 | 2.71 | $2.49 | 240162 |
| 2025-09-24 | 2.73 | $2.48 | 362600 |
| 2025-09-23 | 2.75 | $2.50 | 330309 |
| 2025-09-22 | 2.78 | $2.50 | 383512 |
| 2025-09-19 | 2.81 | $2.53 | 568489 |
| 2025-09-18 | 2.84 | $2.61 | 246730 |
| 2025-09-17 | 2.86 | $2.61 | 427441 |
| 2025-09-16 | 2.89 | $2.62 | 1.3M |
| 2025-09-15 | 2.92 | $3.02 | 320900 |
| 2025-09-12 | 2.91 | $2.97 | 112982 |
| 2025-09-11 | 2.90 | $2.98 | 161825 |
| 2025-09-10 | 2.89 | $2.98 | 201147 |
| 2025-09-09 | 2.89 | $2.92 | 162300 |
| 2025-09-08 | 2.88 | $2.94 | 380925 |
| 2025-09-05 | 2.88 | $2.90 | 298829 |
| 2025-09-04 | 2.87 | $2.90 | 206800 |
| 2025-09-03 | 2.87 | $2.89 | 304101 |
| 2025-09-02 | 2.87 | $2.86 | 315522 |
| 2025-08-29 | 2.87 | $2.87 | 264033 |
| 2025-08-28 | 2.87 | $2.87 | 198734 |
| 2025-08-27 | 2.87 | $2.88 | 184363 |
| 2025-08-26 | 2.87 | $2.90 | 241202 |
| 2025-08-25 | 2.86 | $2.90 | 270500 |
| 2025-08-22 | 2.86 | $2.92 | 228800 |
| 2025-08-21 | 2.85 | $2.89 | 226528 |
| 2025-08-20 | 2.85 | $2.94 | 225606 |
| 2025-08-19 | 2.84 | $2.90 | 201924 |
| 2025-08-18 | 2.84 | $2.87 | 352200 |
| 2025-08-15 | 2.83 | $3.00 | 188819 |
| 2025-08-14 | 2.81 | $2.94 | 267800 |
| 2025-08-13 | 2.80 | $2.95 | 217125 |
| 2025-08-12 | 2.78 | $2.88 | 116809 |
| 2025-08-11 | 2.77 | $2.84 | 150040 |
| 2025-08-08 | 2.77 | $2.85 | 295300 |
| 2025-08-07 | 2.76 | $2.79 | 203838 |
| 2025-08-06 | 2.76 | $2.89 | 283700 |
| 2025-08-05 | 2.74 | $2.85 | 295519 |
| 2025-08-04 | 2.73 | $2.76 | 213734 |
| 2025-08-01 | 2.73 | $2.71 | 220900 |
| 2025-07-31 | 2.73 | $2.78 | 445528 |
| 2025-07-30 | 2.72 | $2.69 | 259300 |
| 2025-07-29 | 2.73 | $2.66 | 315400 |
| 2025-07-28 | 2.73 | $2.69 | 249938 |
| 2025-07-25 | 2.74 | $2.70 | 107633 |
| 2025-07-24 | 2.74 | $2.68 | 209837 |
| 2025-07-23 | 2.75 | $2.68 | 206391 |
| 2025-07-22 | 2.76 | $2.64 | 264000 |
| 2025-07-21 | 2.77 | $2.62 | 241702 |
| 2025-07-18 | 2.79 | $2.63 | 269500 |
| 2025-07-17 | 2.80 | $2.66 | 698900 |
| 2025-07-16 | 2.82 | $2.70 | 178128 |
| 2025-07-15 | 2.83 | $2.69 | 180299 |
| 2025-07-14 | 2.84 | $2.73 | 132061 |
| 2025-07-11 | 2.85 | $2.79 | 125255 |
| 2025-07-10 | 2.86 | $2.80 | 169808 |
| 2025-07-09 | 2.87 | $2.82 | 207632 |
| 2025-07-08 | 2.87 | $2.75 | 210679 |
| 2025-07-07 | 2.89 | $2.73 | 275300 |
| 2025-07-03 | 2.90 | $2.84 | 154000 |
| 2025-07-02 | 2.91 | $2.77 | 368026 |
| 2025-07-01 | 2.92 | $2.68 | 495035 |
| 2025-06-30 | 2.95 | $2.73 | 789700 |
| 2025-06-27 | 2.97 | $3.03 | 808400 |
| 2025-06-26 | 2.97 | $2.98 | 374800 |
| 2025-06-25 | 2.97 | $2.99 | 406178 |
| 2025-06-24 | 2.96 | $2.97 | 675606 |
| 2025-06-23 | 2.96 | $2.98 | 488120 |
| 2025-06-20 | 2.96 | $2.95 | 255252 |
| 2025-06-18 | 2.96 | $2.92 | 238700 |
| 2025-06-17 | 2.97 | $2.90 | 318939 |
| 2025-06-16 | 2.97 | $2.94 | 201400 |
| 2025-06-13 | 2.98 | $2.95 | 202501 |
| 2025-06-12 | 2.98 | $2.98 | 103024 |
| 2025-06-11 | 2.98 | $2.97 | 141541 |
| 2025-06-10 | 2.98 | $3.00 | 230810 |
| 2025-06-09 | 2.98 | $2.97 | 220034 |
| 2025-06-06 | 2.98 | $2.98 | 121381 |
| 2025-06-05 | 2.98 | $2.97 | 122725 |
| 2025-06-04 | 2.98 | $2.95 | 85908 |
| 2025-06-03 | 2.98 | $2.96 | 170236 |
| 2025-06-02 | 2.98 | $2.95 | 92047 |
| 2025-05-30 | 2.99 | $2.96 | 132959 |
| 2025-05-29 | 2.99 | $2.95 | 141307 |
| 2025-05-28 | 2.99 | $2.96 | 226929 |
| 2025-05-27 | 3.00 | $3.00 | 206337 |
| 2025-05-23 | 3.00 | $2.98 | 157300 |
| 2025-05-22 | 3.00 | $2.98 | 274500 |
| 2025-05-21 | 3.00 | $2.95 | 404192 |
| 2025-05-20 | 3.01 | $3.07 | 116514 |
| 2025-05-19 | 3.00 | $3.05 | 197725 |
| 2025-05-16 | 2.99 | $3.08 | 126010 |
| 2025-05-15 | 2.98 | $3.07 | 132400 |
| 2025-05-14 | 2.98 | $3.08 | 160809 |
| 2025-05-13 | 2.96 | $3.13 | 155519 |
| 2025-05-12 | 2.95 | $3.07 | 424400 |
| 2025-05-09 | 2.93 | $3.08 | 154000 |
| 2025-05-08 | 2.92 | $3.03 | 171700 |
| 2025-05-07 | 2.91 | $2.95 | 232735 |
| 2025-05-06 | 2.90 | $2.94 | 147900 |
| 2025-05-05 | 2.90 | $2.99 | 158931 |
| 2025-05-02 | 2.89 | $3.01 | 221714 |
| 2025-05-01 | 2.88 | $2.95 | 145500 |
| 2025-04-30 | 2.87 | $3.02 | 350237 |
| 2025-04-29 | 2.85 | $2.96 | 316609 |
| 2025-04-28 | 2.84 | $2.81 | 167916 |
| 2025-04-25 | 2.85 | $2.71 | 277820 |
| 2025-04-24 | 2.86 | $2.68 | 328100 |
| 2025-04-23 | 2.88 | $2.73 | 274700 |
| 2025-04-22 | 2.89 | $2.78 | 236169 |
| 2025-04-21 | 2.91 | $2.62 | 218700 |
| 2025-04-17 | 2.94 | $2.72 | 123466 |
| 2025-04-16 | 2.96 | $2.68 | 204682 |
| 2025-04-15 | 2.99 | $2.70 | 305700 |
| 2025-04-14 | 3.02 | $2.68 | 717999 |
| 2025-04-11 | 3.05 | $2.46 | 485200 |
| 2025-04-10 | 3.12 | $2.45 | 392102 |
| 2025-04-09 | 3.19 | $2.70 | 957148 |
| 2025-04-08 | 3.24 | $2.59 | 567317 |
| 2025-04-07 | 3.31 | $2.65 | 723006 |
| 2025-04-04 | 3.38 | $2.88 | 734135 |
| 2025-04-03 | 3.43 | $3.11 | 487538 |
| 2025-04-02 | 3.46 | $3.20 | 301707 |
| 2025-04-01 | 3.49 | $3.26 | 316181 |
| 2025-03-31 | 3.51 | $3.30 | 394500 |
| 2025-03-28 | 3.54 | $3.44 | 565860 |
| 2025-03-27 | 3.55 | $3.56 | 545626 |
| 2025-03-26 | 3.55 | $3.56 | 400994 |
| 2025-03-25 | 3.54 | $3.60 | 317400 |
| 2025-03-24 | 3.54 | $3.66 | 295409 |
| 2025-03-21 | 3.53 | $3.60 | 211480 |
| 2025-03-20 | 3.52 | $3.59 | 246500 |
| 2025-03-19 | 3.51 | $3.62 | 341200 |
| 2025-03-18 | 3.50 | $3.61 | 591628 |
| 2025-03-17 | 3.49 | $3.62 | 367321 |
| 2025-03-14 | 3.47 | $3.60 | 306745 |
| 2025-03-13 | 3.46 | $3.50 | 379821 |
| 2025-03-12 | 3.45 | $3.47 | 265628 |
| 2025-03-11 | 3.45 | $3.43 | 523900 |
| 2025-03-10 | 3.46 | $3.48 | 241890 |
| 2025-03-07 | 3.45 | $3.58 | 401700 |
| 2025-03-06 | 3.44 | $3.35 | 133000 |
| 2025-03-05 | 3.45 | $3.43 | 240775 |
| 2025-03-04 | 3.45 | $3.38 | 177422 |
| 2025-03-03 | 3.46 | $3.40 | 231700 |
| 2025-02-28 | 3.46 | $3.53 | 403971 |
| 2025-02-27 | 3.46 | $3.53 | 156865 |
| 2025-02-26 | 3.45 | $3.58 | 185302 |
| 2025-02-25 | 3.44 | $3.62 | 414073 |
| 2025-02-24 | 3.42 | $3.64 | 229956 |
| 2025-02-21 | 3.39 | $3.68 | 151100 |
| 2025-02-20 | 3.36 | $3.63 | 242400 |
| 2025-02-19 | 3.34 | $3.63 | 301391 |
| 2025-02-18 | 3.30 | $3.56 | 266458 |
| 2025-02-14 | 3.28 | $3.56 | 173579 |
| 2025-02-13 | 3.25 | $3.49 | 294483 |
| 2025-02-12 | 3.22 | $3.44 | 307205 |
| 2025-02-11 | 3.20 | $3.41 | 231504 |
| 2025-02-10 | 3.18 | $3.43 | 237453 |
| 2025-02-07 | 3.15 | $3.39 | 272800 |
| 2025-02-06 | 3.13 | $3.49 | 289320 |
| 2025-02-05 | 3.09 | $3.44 | 355018 |
| 2025-02-04 | 3.05 | $3.32 | 356104 |
| 2025-02-03 | 3.02 | $3.28 | 259611 |
| 2025-01-31 | 2.99 | $3.29 | 413024 |
| 2025-01-30 | 2.96 | $3.24 | 294247 |
| 2025-01-29 | 2.93 | $3.11 | 210938 |
| 2025-01-28 | 2.91 | $3.17 | 156814 |
| 2025-01-27 | 2.89 | $3.13 | 207348 |
| 2025-01-24 | 2.86 | $3.10 | 295000 |
| 2025-01-23 | 2.84 | $3.05 | 253138 |
| 2025-01-22 | 2.82 | $3.01 | 279000 |
| 2025-01-21 | 2.79 | $3.00 | 264103 |
| 2025-01-17 | 2.77 | $3.00 | 293800 |
| 2025-01-16 | 2.75 | $2.91 | 176500 |
| 2025-01-15 | 2.73 | $2.81 | 182624 |
| 2025-01-14 | 2.72 | $2.76 | 125900 |
| 2025-01-13 | 2.72 | $2.75 | 250041 |
| 2025-01-10 | 2.72 | $2.75 | 252212 |
| 2025-01-08 | 2.71 | $2.79 | 353800 |
| 2025-01-07 | 2.71 | $2.85 | 436300 |
| 2025-01-06 | 2.69 | $2.89 | 1.4M |
| 2025-01-03 | 2.67 | $2.62 | 295261 |
| 2025-01-02 | 2.67 | $2.62 | 363137 |
| 2024-12-31 | 2.68 | $2.64 | 1.3M |
| 2024-12-30 | 2.68 | $2.76 | 766522 |
| 2024-12-27 | 2.68 | $2.81 | 1.1M |
| 2024-12-26 | 2.66 | $2.70 | 341964 |
| 2024-12-24 | 2.66 | $2.62 | 194208 |
| 2024-12-23 | 2.66 | $2.58 | 386670 |
| 2024-12-20 | 2.67 | $2.58 | 473081 |
| 2024-12-19 | 2.68 | $2.54 | 405202 |
| 2024-12-18 | 2.70 | $2.52 | 372829 |
| 2024-12-17 | 2.71 | $2.59 | 449724 |
| 2024-12-16 | 2.73 | $2.65 | 207345 |
| 2024-12-13 | 2.74 | $2.66 | 268200 |
| 2024-12-12 | 2.74 | $2.61 | 247441 |
| 2024-12-11 | 2.76 | $2.65 | 131300 |
| 2024-12-10 | 2.77 | $2.66 | 189235 |
| 2024-12-09 | 2.78 | $2.71 | 208824 |
| 2024-12-06 | 2.79 | $2.69 | 353609 |
| 2024-12-05 | 2.80 | $2.64 | 178945 |
| 2024-12-04 | 2.81 | $2.64 | 150457 |
| 2024-12-03 | 2.83 | $2.63 | 260967 |
| 2024-12-02 | 2.85 | $2.67 | 733874 |
| 2024-11-29 | 2.87 | $2.77 | 127611 |
| 2024-11-27 | 2.88 | $2.70 | 190181 |
| 2024-11-26 | 2.90 | $2.70 | 229952 |
| 2024-11-25 | 2.92 | $2.68 | 369080 |
| 2024-11-22 | 2.95 | $2.55 | 396700 |
| 2024-11-21 | 2.99 | $2.54 | 459966 |
| 2024-11-20 | 3.04 | $2.60 | 286062 |
| 2024-11-19 | 3.09 | $2.66 | 264587 |
| 2024-11-18 | 3.13 | $2.68 | 506633 |
| 2024-11-15 | 3.18 | $2.73 | 483593 |
| 2024-11-14 | 3.23 | $2.79 | 412191 |
| 2024-11-13 | 3.27 | $2.86 | 778719 |
| 2024-11-12 | 3.32 | $3.18 | 302100 |
| 2024-11-11 | 3.33 | $3.23 | 186100 |
| 2024-11-08 | 3.34 | $3.25 | 294600 |
| 2024-11-07 | 3.35 | $3.23 | 186115 |
| 2024-11-06 | 3.36 | $3.26 | 310456 |
| 2024-11-05 | 3.37 | $3.25 | 108400 |
| 2024-11-04 | 3.39 | $3.25 | 123050 |
| 2024-11-01 | 3.40 | $3.26 | 195200 |
| 2024-10-31 | 3.41 | $3.36 | 258200 |
| 2024-10-30 | 3.42 | $3.33 | 196183 |
| 2024-10-29 | 3.43 | $3.27 | 163730 |
| 2024-10-28 | 3.45 | $3.35 | 187735 |
| 2024-10-25 | 3.46 | $3.39 | 74138 |
| 2024-10-24 | 3.46 | $3.41 | 96801 |
| 2024-10-23 | 3.47 | $3.40 | 139200 |
| 2024-10-22 | 3.48 | $3.41 | 85913 |
| 2024-10-21 | 3.48 | $3.43 | 120917 |
| 2024-10-18 | 3.49 | $3.47 | 80104 |
| 2024-10-17 | 3.49 | $3.47 | 151226 |
| 2024-10-16 | 3.49 | $3.48 | 115000 |
| 2024-10-15 | 3.50 | $3.42 | 156300 |
| 2024-10-14 | 3.50 | $3.40 | 107650 |
| 2024-10-11 | 3.51 | $3.41 | 110734 |
| 2024-10-10 | 3.53 | $3.42 | 99820 |
| 2024-10-09 | 3.54 | $3.44 | 152800 |
| 2024-10-08 | 3.55 | $3.42 | 147459 |
| 2024-10-07 | 3.56 | $3.40 | 280523 |
| 2024-10-04 | 3.58 | $3.42 | 280700 |
| 2024-10-03 | 3.59 | $3.43 | 184114 |
| 2024-10-02 | 3.61 | $3.45 | 167401 |
| 2024-10-01 | 3.63 | $3.45 | 504230 |
| 2024-09-30 | 3.65 | $3.63 | 437700 |
| 2024-09-27 | 3.65 | $3.78 | 514400 |
| 2024-09-26 | 3.63 | $3.74 | 185448 |
| 2024-09-25 | 3.62 | $3.69 | 226129 |
| 2024-09-24 | 3.62 | $3.69 | 477832 |
| 2024-09-23 | 3.61 | $3.71 | 277227 |
| 2024-09-20 | 3.60 | $3.79 | 413400 |
| 2024-09-19 | 3.58 | $3.72 | 410400 |
| 2024-09-18 | 3.56 | $3.68 | 379749 |
| 2024-09-17 | 3.55 | $3.65 | 683300 |
| 2024-09-16 | 3.54 | $3.58 | 336600 |
| 2024-09-13 | 3.54 | $3.54 | 180500 |
| 2024-09-12 | 3.53 | $3.50 | 95961 |
| 2024-09-11 | 3.54 | $3.47 | 117100 |
| 2024-09-10 | 3.55 | $3.48 | 52100 |
| 2024-09-09 | 3.55 | $3.48 | 158737 |
| 2024-09-06 | 3.56 | $3.50 | 138500 |
| 2024-09-05 | 3.57 | $3.53 | 259000 |
| 2024-09-04 | 3.57 | $3.56 | 75791 |
| 2024-09-03 | 3.57 | $3.55 | 185700 |
| 2024-08-30 | 3.57 | $3.53 | 78436 |
| 2024-08-29 | 3.58 | $3.52 | 95519 |
| 2024-08-28 | 3.58 | $3.54 | 78400 |
| 2024-08-27 | 3.59 | $3.55 | 92937 |
| 2024-08-26 | 3.59 | $3.55 | 78700 |
| 2024-08-23 | 3.60 | $3.53 | 132699 |
| 2024-08-22 | 3.60 | $3.50 | 109900 |
| 2024-08-21 | 3.62 | $3.56 | 127522 |
| 2024-08-20 | 3.62 | $3.54 | 163100 |
| 2024-08-19 | 3.63 | $3.52 | 139544 |
| 2024-08-16 | 3.64 | $3.50 | 156607 |
| 2024-08-15 | 3.66 | $3.58 | 124000 |
| 2024-08-14 | 3.66 | $3.55 | 103120 |
| 2024-08-13 | 3.68 | $3.56 | 104100 |
| 2024-08-12 | 3.69 | $3.53 | 128300 |
| 2024-08-09 | 3.70 | $3.54 | 335400 |
| 2024-08-08 | 3.72 | $3.64 | 110700 |
| 2024-08-07 | 3.73 | $3.65 | 110769 |
| 2024-08-06 | 3.74 | $3.60 | 218055 |
| 2024-08-05 | 3.75 | $3.59 | 300069 |
| 2024-08-02 | 3.77 | $3.75 | 141514 |
| 2024-08-01 | 3.77 | $3.78 | 149439 |
| 2024-07-31 | 3.77 | $3.83 | 200800 |
| 2024-07-30 | 3.77 | $3.81 | 201537 |
| 2024-07-29 | 3.76 | $3.71 | 125355 |
| 2024-07-26 | 3.77 | $3.75 | 74511 |
| 2024-07-25 | 3.77 | $3.73 | 68921 |
| 2024-07-24 | 3.77 | $3.70 | 196340 |
| 2024-07-23 | 3.78 | $3.83 | 99000 |
| 2024-07-22 | 3.78 | $3.85 | 136612 |
| 2024-07-19 | 3.77 | $3.80 | 53600 |
| 2024-07-18 | 3.77 | $3.82 | 124141 |
| 2024-07-17 | 3.76 | $3.89 | 185000 |
| 2024-07-16 | 3.75 | $3.89 | 118400 |
| 2024-07-15 | 3.73 | $3.83 | 240073 |
| 2024-07-12 | 3.72 | $3.79 | 92445 |
| 2024-07-11 | 3.71 | $3.70 | 144500 |
| 2024-07-10 | 3.71 | $3.65 | 128630 |
| 2024-07-09 | 3.72 | $3.64 | 141900 |
| 2024-07-08 | 3.73 | $3.65 | 168610 |
| 2024-07-05 | 3.74 | $3.65 | 114045 |
| 2024-07-03 | 3.75 | $3.66 | 63626 |
| 2024-07-02 | 3.76 | $3.63 | 134343 |
| 2024-07-01 | 3.77 | $3.59 | 181200 |
| 2024-06-28 | 3.79 | $3.63 | 312003 |
| 2024-06-27 | 3.80 | $3.89 | 360100 |
| 2024-06-26 | 3.80 | $3.97 | 288011 |
| 2024-06-25 | 3.78 | $3.89 | 307742 |
| 2024-06-24 | 3.76 | $3.94 | 216640 |
| 2024-06-21 | 3.75 | $3.92 | 324355 |
| 2024-06-20 | 3.73 | $3.90 | 301151 |
| 2024-06-18 | 3.71 | $3.83 | 308034 |
| 2024-06-17 | 3.70 | $3.82 | 123800 |
| 2024-06-14 | 3.68 | $3.84 | 236200 |
| 2024-06-13 | 3.67 | $3.77 | 89032 |
| 2024-06-12 | 3.66 | $3.74 | 307221 |
| 2024-06-11 | 3.65 | $3.67 | 101200 |
| 2024-06-10 | 3.65 | $3.65 | 109806 |
| 2024-06-07 | 3.65 | $3.70 | 76500 |
| 2024-06-06 | 3.64 | $3.74 | 55828 |
| 2024-06-05 | 3.63 | $3.75 | 122628 |
| 2024-06-04 | 3.62 | $3.69 | 64200 |
| 2024-06-03 | 3.61 | $3.72 | 188896 |
| 2024-05-31 | 3.60 | $3.62 | 71900 |
| 2024-05-30 | 3.60 | $3.60 | 96948 |
| 2024-05-29 | 3.60 | $3.55 | 153400 |
| 2024-05-28 | 3.60 | $3.64 | 169116 |
| 2024-05-24 | 3.60 | $3.68 | 49600 |
| 2024-05-23 | 3.59 | $3.64 | 105647 |
| 2024-05-22 | 3.58 | $3.71 | 76900 |
| 2024-05-21 | 3.57 | $3.71 | 77118 |
| 2024-05-20 | 3.55 | $3.72 | 119231 |
| 2024-05-17 | 3.54 | $3.70 | 232200 |
| 2024-05-16 | 3.52 | $3.66 | 185147 |
| 2024-05-15 | 3.50 | $3.63 | 104333 |
| 2024-05-14 | 3.49 | $3.63 | 544800 |
| 2024-05-13 | 3.48 | $3.53 | 188105 |
| 2024-05-10 | 3.47 | $3.50 | 131000 |
| 2024-05-09 | 3.47 | $3.55 | 164301 |
| 2024-05-08 | 3.46 | $3.52 | 130300 |
| 2024-05-07 | 3.45 | $3.47 | 223900 |
| 2024-05-06 | 3.45 | $3.55 | 258236 |
| 2024-05-03 | 3.44 | $3.51 | 115214 |
| 2024-05-02 | 3.43 | $3.49 | 84200 |
| 2024-05-01 | 3.42 | $3.48 | 108344 |
| 2024-04-30 | 3.42 | $3.44 | 166100 |
| 2024-04-29 | 3.42 | $3.46 | 137881 |
| 2024-04-26 | 3.41 | $3.43 | 325918 |
| 2024-04-25 | 3.41 | $3.38 | 96148 |
| 2024-04-24 | 3.41 | $3.46 | 128410 |
| 2024-04-23 | 3.41 | $3.51 | 270640 |
| 2024-04-22 | 3.40 | $3.49 | 376600 |
| 2024-04-19 | 3.39 | $3.30 | 120700 |
| 2024-04-18 | 3.40 | $3.26 | 198500 |
| 2024-04-17 | 3.41 | $3.20 | 111400 |
| 2024-04-16 | 3.43 | $3.21 | 176300 |
| 2024-04-15 | 3.46 | $3.28 | 376800 |
| 2024-04-12 | 3.48 | $3.34 | 232295 |
| 2024-04-11 | 3.49 | $3.36 | 85679 |
| 2024-04-10 | 3.50 | $3.39 | 209235 |
| 2024-04-09 | 3.51 | $3.46 | 115400 |
| 2024-04-08 | 3.52 | $3.45 | 101100 |
| 2024-04-05 | 3.53 | $3.48 | 117514 |
| 2024-04-04 | 3.53 | $3.42 | 141100 |
| 2024-04-03 | 3.55 | $3.47 | 155400 |
| 2024-04-02 | 3.55 | $3.51 | 129200 |
| 2024-04-01 | 3.56 | $3.50 | 216308 |
| 2024-03-28 | 3.56 | $3.54 | 320800 |
| 2024-03-27 | 3.57 | $3.46 | 358721 |
| 2024-03-26 | 3.58 | $3.64 | 483900 |
| 2024-03-25 | 3.57 | $3.76 | 411724 |
| 2024-03-22 | 3.55 | $3.73 | 365500 |
| 2024-03-21 | 3.53 | $3.66 | 241500 |
| 2024-03-20 | 3.52 | $3.68 | 325715 |
| 2024-03-19 | 3.50 | $3.55 | 257307 |
| 2024-03-18 | 3.50 | $3.47 | 370738 |
| 2024-03-15 | 3.50 | $3.43 | 307700 |
| 2024-03-14 | 3.51 | $3.33 | 186510 |
| 2024-03-13 | 3.52 | $3.42 | 138000 |
| 2024-03-12 | 3.54 | $3.44 | 133224 |
| 2024-03-11 | 3.55 | $3.39 | 202851 |
| 2024-03-08 | 3.56 | $3.28 | 974952 |
| 2024-03-07 | 3.59 | $3.68 | 180717 |
| 2024-03-06 | 3.58 | $3.65 | 131400 |
| 2024-03-05 | 3.57 | $3.61 | 169504 |
| 2024-03-04 | 3.57 | $3.56 | 156548 |
| 2024-03-01 | 3.57 | $3.53 | 169014 |
| 2024-02-29 | 3.58 | $3.54 | 108525 |
| 2024-02-28 | 3.58 | $3.46 | 120207 |
| 2024-02-27 | 3.59 | $3.51 | 154926 |
| 2024-02-26 | 3.60 | $3.47 | 214400 |
| 2024-02-23 | 3.62 | $3.53 | 190899 |
| 2024-02-22 | 3.62 | $3.52 | 132000 |
| 2024-02-21 | 3.64 | $3.56 | 188237 |
| 2024-02-20 | 3.64 | $3.58 | 168500 |
| 2024-02-16 | 3.65 | $3.64 | 134053 |
| 2024-02-15 | 3.65 | $3.63 | 262417 |
| 2024-02-14 | 3.65 | $3.51 | 120604 |
| 2024-02-13 | 3.67 | $3.51 | 295130 |
| 2024-02-12 | 3.69 | $3.59 | 183741 |
| 2024-02-09 | 3.70 | $3.48 | 142700 |
| 2024-02-08 | 3.72 | $3.48 | 73619 |
| 2024-02-07 | 3.74 | $3.47 | 218400 |
| 2024-02-06 | 3.77 | $3.55 | 209037 |
| 2024-02-05 | 3.79 | $3.59 | 180906 |
| 2024-02-02 | 3.82 | $3.60 | 180918 |
| 2024-02-01 | 3.84 | $3.65 | 295922 |
| 2024-01-31 | 3.86 | $3.59 | 277622 |
| 2024-01-30 | 3.89 | $3.68 | 282552 |
| 2024-01-29 | 3.91 | $3.81 | 224523 |
| 2024-01-26 | 3.92 | $3.87 | 206988 |
| 2024-01-25 | 3.93 | $3.86 | 180168 |
| 2024-01-24 | 3.93 | $3.77 | 249920 |
| 2024-01-23 | 3.95 | $3.76 | 317390 |
| 2024-01-22 | 3.97 | $3.80 | 217902 |
| 2024-01-19 | 3.99 | $3.83 | 312647 |
| 2024-01-18 | 4.00 | $3.90 | 102200 |
| 2024-01-17 | 4.01 | $3.93 | 208319 |
| 2024-01-16 | 4.02 | $3.92 | 235749 |
| 2024-01-12 | 4.03 | $4.00 | 127100 |
| 2024-01-11 | 4.04 | $3.96 | 180300 |
| 2024-01-10 | 4.05 | $4.04 | 256200 |
| 2024-01-09 | 4.05 | $4.06 | 165800 |
| 2024-01-08 | 4.04 | $4.10 | 290816 |
| 2024-01-05 | 4.04 | $3.94 | 159532 |
| 2024-01-04 | 4.05 | $3.94 | 174801 |
| 2024-01-03 | 4.06 | $3.98 | 273445 |
| 2024-01-02 | 4.07 | $4.05 | 277696 |
| 2023-12-29 | 4.07 | $4.04 | 450681 |
| 2023-12-28 | 4.07 | $4.15 | 371964 |
| 2023-12-27 | 4.07 | $4.38 | 928923 |
| 2023-12-26 | 4.03 | $4.33 | 446751 |
| 2023-12-22 | 4.00 | $4.17 | 283400 |
| 2023-12-21 | 3.98 | $4.13 | 449621 |
| 2023-12-20 | 3.97 | $4.09 | 739749 |
| 2023-12-19 | 3.95 | $4.11 | 853810 |
| 2023-12-18 | 3.94 | $4.02 | 1.8M |
| 2023-12-15 | 3.93 | $4.10 | 1.0M |
| 2023-12-14 | 3.91 | $4.18 | 2.9M |
| 2023-12-13 | 3.88 | $4.16 | 491878 |
| 2023-12-12 | 3.85 | $3.97 | 324703 |
| 2023-12-11 | 3.84 | $4.00 | 258533 |
| 2023-12-08 | 3.83 | $3.98 | 163467 |
| 2023-12-07 | 3.81 | $3.90 | 145426 |
| 2023-12-06 | 3.80 | $3.93 | 189882 |
| 2023-12-05 | 3.79 | $3.95 | 108259 |
| 2023-12-04 | 3.77 | $3.95 | 244500 |
| 2023-12-01 | 3.75 | $4.03 | 253000 |
| 2023-11-30 | 3.72 | $3.94 | 120781 |
| 2023-11-29 | 3.70 | $3.98 | 141619 |
| 2023-11-28 | 3.67 | $3.96 | 136300 |
| 2023-11-27 | 3.64 | $3.92 | 138150 |
| 2023-11-24 | 3.61 | $3.94 | 72520 |
| 2023-11-22 | 3.57 | $3.89 | 152000 |
| 2023-11-21 | 3.54 | $3.91 | 88300 |
| 2023-11-20 | 3.50 | $3.92 | 220353 |
| 2023-11-17 | 3.46 | $3.79 | 104000 |
| 2023-11-16 | 3.42 | $3.71 | 124249 |
| 2023-11-15 | 3.39 | $3.75 | 109200 |
| 2023-11-14 | 3.35 | $3.73 | 457300 |
| 2023-11-13 | 3.31 | $3.42 | 132348 |
| 2023-11-10 | 3.30 | $3.47 | 135439 |
| 2023-11-09 | 3.29 | $3.49 | 115510 |
| 2023-11-08 | 3.26 | $3.55 | 87138 |
| 2023-11-07 | 3.23 | $3.55 | 208600 |
| 2023-11-06 | 3.20 | $3.53 | 217500 |
| 2023-11-03 | 3.17 | $3.54 | 420526 |
| 2023-11-02 | 3.13 | $3.18 | 219300 |
| 2023-11-01 | 3.12 | $3.07 | 311208 |
| 2023-10-31 | 3.13 | $2.97 | 329928 |
| 2023-10-30 | 3.14 | $2.80 | 166900 |
| 2023-10-27 | 3.18 | $2.81 | 184559 |
| 2023-10-26 | 3.22 | $2.79 | 192923 |
| 2023-10-25 | 3.26 | $2.77 | 225318 |
| 2023-10-24 | 3.31 | $2.88 | 111600 |
| 2023-10-23 | 3.36 | $2.90 | 227200 |
| 2023-10-20 | 3.41 | $3.01 | 186126 |
| 2023-10-19 | 3.45 | $3.00 | 360142 |
| 2023-10-18 | 3.50 | $3.15 | 201878 |
| 2023-10-17 | 3.53 | $3.27 | 135970 |
| 2023-10-16 | 3.56 | $3.29 | 141462 |
| 2023-10-13 | 3.59 | $3.28 | 165031 |
| 2023-10-12 | 3.62 | $3.34 | 108600 |
| 2023-10-11 | 3.65 | $3.44 | 97600 |
| 2023-10-10 | 3.67 | $3.44 | 162247 |
| 2023-10-09 | 3.70 | $3.42 | 112538 |
| 2023-10-06 | 3.73 | $3.39 | 78335 |
| 2023-10-05 | 3.76 | $3.36 | 136174 |
| 2023-10-04 | 3.81 | $3.33 | 216909 |
| 2023-10-03 | 3.86 | $3.36 | 331249 |
| 2023-10-02 | 3.91 | $3.52 | 565358 |
| 2023-09-29 | 3.95 | $3.72 | 160675 |
| 2023-09-28 | 3.97 | $3.74 | 320540 |
| 2023-09-27 | 4.00 | $3.89 | 210025 |
| 2023-09-26 | 4.01 | $3.95 | 214000 |
| 2023-09-25 | 4.02 | $4.03 | 146145 |
| 2023-09-22 | 4.01 | $4.05 | 155200 |
| 2023-09-21 | 4.01 | $4.03 | 209617 |
| 2023-09-20 | 4.01 | $4.15 | 219419 |
| 2023-09-19 | 3.99 | $4.09 | 119687 |
| 2023-09-18 | 3.98 | $4.08 | 295910 |
| 2023-09-15 | 3.97 | $4.09 | 260888 |
| 2023-09-14 | 3.96 | $3.97 | 86900 |
| 2023-09-13 | 3.96 | $3.92 | 179115 |
| 2023-09-12 | 3.97 | $3.98 | 168805 |
| 2023-09-11 | 3.96 | $3.99 | 108647 |
| 2023-09-08 | 3.96 | $3.92 | 89300 |
| 2023-09-07 | 3.97 | $3.91 | 64630 |
| 2023-09-06 | 3.97 | $3.93 | 80800 |
| 2023-09-05 | 3.98 | $3.96 | 125418 |
| 2023-09-01 | 3.98 | $4.04 | 183045 |
| 2023-08-31 | 3.97 | $3.94 | 130700 |
| 2023-08-30 | 3.97 | $3.93 | 112100 |
| 2023-08-29 | 3.98 | $3.90 | 215454 |
| 2023-08-28 | 3.99 | $3.94 | 118441 |
| 2023-08-25 | 3.99 | $3.86 | 202800 |
| 2023-08-24 | 4.00 | $3.79 | 153439 |
| 2023-08-23 | 4.03 | $3.82 | 293601 |
| 2023-08-22 | 4.05 | $3.74 | 323564 |
| 2023-08-21 | 4.08 | $3.78 | 298444 |
| 2023-08-18 | 4.11 | $3.83 | 146693 |
| 2023-08-17 | 4.14 | $3.81 | 245000 |
| 2023-08-16 | 4.18 | $3.87 | 296500 |
| 2023-08-15 | 4.21 | $3.92 | 271731 |
| 2023-08-14 | 4.24 | $4.01 | 263200 |
| 2023-08-11 | 4.27 | $4.10 | 94880 |
| 2023-08-10 | 4.28 | $4.08 | 196737 |
| 2023-08-09 | 4.30 | $4.12 | 221031 |
| 2023-08-08 | 4.32 | $4.19 | 246266 |
| 2023-08-07 | 4.34 | $4.15 | 429449 |
| 2023-08-04 | 4.36 | $4.18 | 278746 |
| 2023-08-03 | 4.38 | $4.17 | 462210 |
| 2023-08-02 | 4.40 | $4.22 | 228830 |
| 2023-08-01 | 4.42 | $4.31 | 263817 |
| 2023-07-31 | 4.43 | $4.35 | 380806 |
| 2023-07-28 | 4.44 | $4.46 | 189023 |
| 2023-07-27 | 4.43 | $4.49 | 477103 |
| 2023-07-26 | 4.43 | $4.41 | 189200 |
| 2023-07-25 | 4.43 | $4.33 | 168846 |
| 2023-07-24 | 4.44 | $4.33 | 192727 |
| 2023-07-21 | 4.45 | $4.25 | 197200 |
| 2023-07-20 | 4.47 | $4.31 | 162544 |
| 2023-07-19 | 4.49 | $4.29 | 265228 |
| 2023-07-18 | 4.51 | $4.23 | 413700 |
| 2023-07-17 | 4.54 | $4.14 | 432089 |
| 2023-07-14 | 4.58 | $4.19 | 283485 |
| 2023-07-13 | 4.62 | $4.24 | 311913 |
| 2023-07-12 | 4.66 | $4.21 | 474900 |
| 2023-07-11 | 4.71 | $4.22 | 668400 |
| 2023-07-10 | 4.76 | $4.29 | 813892 |
| 2023-07-07 | 4.81 | $4.36 | 513521 |
| 2023-07-06 | 4.86 | $4.40 | 738248 |
| 2023-07-05 | 4.91 | $4.62 | 660751 |
| 2023-07-03 | 4.94 | $4.76 | 469921 |
| 2023-06-30 | 4.95 | $4.83 | 650907 |
| 2023-06-29 | 4.97 | $4.88 | 539507 |
| 2023-06-28 | 4.98 | $5.02 | 531500 |
| 2023-06-27 | 4.97 | $4.97 | 532317 |
| 2023-06-26 | 4.97 | $4.92 | 507750 |
| 2023-06-23 | 4.98 | $4.81 | 366742 |
| 2023-06-22 | 5.00 | $4.93 | 678296 |
| 2023-06-21 | 5.00 | $4.82 | 351033 |
| 2023-06-20 | 5.02 | $4.78 | 1.0M |
| 2023-06-16 | 5.05 | $4.83 | 1.7M |
| 2023-06-15 | 5.07 | $5.16 | 384635 |
| 2023-06-14 | 5.06 | $5.11 | 297200 |
| 2023-06-13 | 5.06 | $5.14 | 257204 |
| 2023-06-12 | 5.05 | $5.07 | 337145 |
| 2023-06-09 | 5.05 | $5.06 | 183983 |
| 2023-06-08 | 5.04 | $5.06 | 256193 |
| 2023-06-07 | 5.04 | $5.06 | 484447 |
| 2023-06-06 | 5.04 | $5.02 | 237500 |
| 2023-06-05 | 5.04 | $4.99 | 327093 |
| 2023-06-02 | 5.05 | $5.01 | 388916 |
| 2023-06-01 | 5.05 | $4.98 | 277523 |
| 2023-05-31 | 5.06 | $4.91 | 290714 |
| 2023-05-30 | 5.07 | $5.04 | 338400 |
| 2023-05-26 | 5.08 | $4.91 | 353664 |
| 2023-05-25 | 5.10 | $4.79 | 408100 |
| 2023-05-24 | 5.13 | $4.90 | 396626 |
| 2023-05-23 | 5.15 | $4.93 | 566816 |
| 2023-05-22 | 5.18 | $5.04 | 362495 |
| 2023-05-19 | 5.19 | $5.03 | 276630 |
| 2023-05-18 | 5.21 | $5.07 | 269400 |
| 2023-05-17 | 5.22 | $5.06 | 205707 |
| 2023-05-16 | 5.24 | $4.96 | 293425 |
| 2023-05-15 | 5.27 | $5.06 | 289449 |
| 2023-05-12 | 5.29 | $5.06 | 185114 |
| 2023-05-11 | 5.31 | $5.10 | 223225 |
| 2023-05-10 | 5.33 | $5.06 | 284600 |
| 2023-05-09 | 5.36 | $5.01 | 857121 |
| 2023-05-08 | 5.40 | $5.32 | 343046 |
| 2023-05-05 | 5.41 | $5.27 | 236500 |
| 2023-05-04 | 5.42 | $5.12 | 285700 |
| 2023-05-03 | 5.46 | $5.24 | 241343 |
| 2023-05-02 | 5.48 | $5.25 | 355940 |
| 2023-05-01 | 5.50 | $5.45 | 496800 |
| 2023-04-28 | 5.51 | $5.53 | 355625 |
| 2023-04-27 | 5.51 | $5.53 | 228908 |
| 2023-04-26 | 5.50 | $5.46 | 223280 |
| 2023-04-25 | 5.51 | $5.38 | 348788 |
| 2023-04-24 | 5.52 | $5.48 | 246921 |
| 2023-04-21 | 5.53 | $5.48 | 235048 |
| 2023-04-20 | 5.53 | $5.45 | 218400 |
| 2023-04-19 | 5.54 | $5.51 | 207000 |
| 2023-04-18 | 5.54 | $5.48 | 168654 |
| 2023-04-17 | 5.55 | $5.52 | 331126 |
| 2023-04-14 | 5.55 | $5.40 | 280200 |
| 2023-04-13 | 5.57 | $5.38 | 198438 |
| 2023-04-12 | 5.59 | $5.35 | 232655 |
| 2023-04-11 | 5.61 | $5.35 | 245624 |
| 2023-04-10 | 5.64 | $5.26 | 417800 |
| 2023-04-06 | 5.68 | $5.46 | 216753 |
| 2023-04-05 | 5.70 | $5.51 | 548300 |
| 2023-04-04 | 5.72 | $5.37 | 392900 |
| 2023-04-03 | 5.76 | $5.37 | 726230 |
| 2023-03-31 | 5.80 | $5.52 | 653918 |
| 2023-03-30 | 5.83 | $5.56 | 605146 |
| 2023-03-29 | 5.86 | $5.82 | 1.1M |
| 2023-03-28 | 5.86 | $5.78 | 756933 |
| 2023-03-27 | 5.87 | $5.75 | 1.1M |
| 2023-03-24 | 5.89 | $5.73 | 816659 |
| 2023-03-23 | 5.90 | $5.57 | 315110 |
| 2023-03-22 | 5.94 | $5.60 | 504357 |
| 2023-03-21 | 5.97 | $5.71 | 538818 |
| 2023-03-20 | 6.00 | $5.59 | 643300 |
| 2023-03-17 | 6.04 | $5.48 | 539936 |
| 2023-03-16 | 6.10 | $5.36 | 979157 |
| 2023-03-15 | 6.18 | $5.33 | 332200 |
| 2023-03-14 | 6.27 | $5.49 | 560624 |
| 2023-03-13 | 6.35 | $5.33 | 823709 |
| 2023-03-10 | 6.46 | $5.55 | 685100 |
| 2023-03-09 | 6.56 | $5.66 | 749182 |
| 2023-03-08 | 6.65 | $5.77 | 2.4M |
| 2023-03-07 | 6.74 | $6.60 | 407400 |
| 2023-03-06 | 6.76 | $6.66 | 412700 |
| 2023-03-03 | 6.77 | $6.74 | 240195 |
| 2023-03-02 | 6.77 | $6.65 | 242844 |
| 2023-03-01 | 6.78 | $6.70 | 346705 |
| 2023-02-28 | 6.79 | $6.80 | 317000 |
| 2023-02-27 | 6.79 | $6.81 | 243221 |
| 2023-02-24 | 6.79 | $6.79 | 306468 |
| 2023-02-23 | 6.79 | $6.80 | 297500 |
| 2023-02-22 | 6.79 | $6.69 | 333800 |
| 2023-02-21 | 6.80 | $6.56 | 313626 |
| 2023-02-17 | 6.83 | $6.76 | 290400 |
| 2023-02-16 | 6.83 | $6.84 | 214800 |
| 2023-02-15 | 6.83 | $6.87 | 156753 |
| 2023-02-14 | 6.83 | $6.94 | 286300 |
| 2023-02-13 | 6.82 | $6.99 | 222200 |
| 2023-02-10 | 6.80 | $6.99 | 151800 |
| 2023-02-09 | 6.78 | $6.90 | 362949 |
| 2023-02-08 | 6.77 | $7.06 | 160611 |
| 2023-02-07 | 6.73 | $7.09 | 203331 |
| 2023-02-06 | 6.70 | $6.92 | 350107 |
| 2023-02-03 | 6.67 | $7.08 | 180700 |
| 2023-02-02 | 6.63 | $7.10 | 344564 |
| 2023-02-01 | 6.58 | $7.10 | 400500 |
| 2023-01-31 | 6.53 | $6.99 | 348453 |
| 2023-01-30 | 6.48 | $6.77 | 348612 |
| 2023-01-27 | 6.45 | $7.00 | 379042 |
| 2023-01-26 | 6.39 | $6.85 | 242515 |
| 2023-01-25 | 6.34 | $6.75 | 179461 |
| 2023-01-24 | 6.30 | $6.72 | 279703 |
| 2023-01-23 | 6.25 | $6.78 | 354200 |
| 2023-01-20 | 6.20 | $6.68 | 375372 |
| 2023-01-19 | 6.15 | $6.47 | 337344 |
| 2023-01-18 | 6.11 | $6.44 | 396912 |
| 2023-01-17 | 6.08 | $6.46 | 779228 |
| 2023-01-13 | 6.04 | $6.48 | 393711 |
| 2023-01-12 | 5.99 | $6.42 | 796662 |
| 2023-01-11 | 5.95 | $6.23 | 732438 |
| 2023-01-10 | 5.92 | $6.06 | 392627 |
| 2023-01-09 | 5.91 | $5.94 | 537328 |
| 2023-01-06 | 5.90 | $5.93 | 450500 |
| 2023-01-05 | 5.90 | $5.88 | 235432 |
| 2023-01-04 | 5.90 | $5.86 | 285049 |
| 2023-01-03 | 5.90 | $5.90 | 369746 |
| 2022-12-30 | 5.91 | $5.80 | 436395 |
| 2022-12-29 | 5.92 | $5.81 | 431600 |
| 2022-12-28 | 5.93 | $6.12 | 764941 |
| 2022-12-27 | 5.91 | $6.20 | 575407 |
| 2022-12-23 | 5.88 | $6.17 | 410338 |
| 2022-12-22 | 5.85 | $6.02 | 499698 |
| 2022-12-21 | 5.83 | $5.97 | 332013 |
| 2022-12-20 | 5.81 | $5.86 | 434849 |
| 2022-12-19 | 5.81 | $5.82 | 435639 |
| 2022-12-16 | 5.81 | $5.62 | 288519 |
| 2022-12-15 | 5.83 | $5.82 | 245200 |
| 2022-12-14 | 5.83 | $5.83 | 242735 |
| 2022-12-13 | 5.83 | $5.83 | 235500 |
| 2022-12-12 | 5.83 | $5.77 | 358727 |
| 2022-12-09 | 5.83 | $5.87 | 132290 |
| 2022-12-08 | 5.83 | $5.80 | 197800 |
| 2022-12-07 | 5.83 | $5.75 | 143635 |
| 2022-12-06 | 5.84 | $5.72 | 223900 |
| 2022-12-05 | 5.85 | $5.83 | 257774 |
| 2022-12-02 | 5.85 | $5.94 | 309940 |
| 2022-12-01 | 5.84 | $5.94 | 278404 |
| 2022-11-30 | 5.83 | $5.91 | 258400 |
| 2022-11-29 | 5.83 | $5.91 | 187100 |
| 2022-11-28 | 5.82 | $5.93 | 269421 |
| 2022-11-25 | 5.80 | $5.97 | 104700 |
| 2022-11-23 | 5.79 | $5.88 | 188100 |
| 2022-11-22 | 5.78 | $5.86 | 188023 |
| 2022-11-21 | 5.77 | $5.94 | 220303 |
| 2022-11-18 | 5.75 | $5.89 | 199000 |
| 2022-11-17 | 5.74 | $5.95 | 263500 |
| 2022-11-16 | 5.71 | $5.97 | 219900 |
| 2022-11-15 | 5.69 | $6.10 | 212500 |
| 2022-11-14 | 5.64 | $6.05 | 247800 |
| 2022-11-11 | 5.60 | $6.20 | 254317 |
| 2022-11-10 | 5.54 | $5.96 | 639200 |
| 2022-11-09 | 5.49 | $5.70 | 189000 |
| 2022-11-08 | 5.47 | $5.78 | 224415 |
| 2022-11-07 | 5.44 | $5.81 | 295635 |
| 2022-11-04 | 5.40 | $5.77 | 228700 |
| 2022-11-03 | 5.36 | $5.66 | 283009 |
| 2022-11-02 | 5.33 | $5.49 | 222426 |
| 2022-11-01 | 5.31 | $5.54 | 142100 |
| 2022-10-31 | 5.29 | $5.43 | 202962 |
| 2022-10-28 | 5.27 | $5.48 | 397000 |
| 2022-10-27 | 5.25 | $5.26 | 221056 |
| 2022-10-26 | 5.25 | $5.31 | 288442 |
| 2022-10-25 | 5.24 | $5.35 | 313212 |
| 2022-10-24 | 5.23 | $5.13 | 101514 |
| 2022-10-21 | 5.24 | $5.16 | 146200 |
| 2022-10-20 | 5.25 | $5.01 | 248081 |
| 2022-10-19 | 5.28 | $5.07 | 110400 |
| 2022-10-18 | 5.30 | $5.12 | 86728 |
| 2022-10-17 | 5.32 | $5.05 | 146629 |
| 2022-10-14 | 5.34 | $4.97 | 216229 |
| 2022-10-13 | 5.38 | $5.00 | 150752 |
| 2022-10-12 | 5.42 | $4.93 | 112625 |
| 2022-10-11 | 5.48 | $4.94 | 141200 |
| 2022-10-10 | 5.53 | $4.71 | 273922 |
| 2022-10-07 | 5.62 | $4.74 | 200289 |
| 2022-10-06 | 5.71 | $4.93 | 272811 |
| 2022-10-05 | 5.79 | $5.05 | 223659 |
| 2022-10-04 | 5.87 | $5.55 | 348526 |
| 2022-10-03 | 5.90 | $4.92 | 350100 |
| 2022-09-30 | 6.01 | $4.91 | 297508 |
| 2022-09-29 | 6.12 | $5.11 | 584312 |
| 2022-09-28 | 6.23 | $5.87 | 344100 |
| 2022-09-27 | 6.27 | $5.71 | 481176 |
| 2022-09-26 | 6.33 | $5.81 | 709850 |
| 2022-09-23 | 6.38 | $6.17 | 300707 |
| 2022-09-22 | 6.40 | $6.28 | 275300 |
| 2022-09-21 | 6.42 | $6.32 | 209800 |
| 2022-09-20 | 6.43 | $6.37 | 170524 |
| 2022-09-19 | 6.43 | $6.37 | 211600 |
| 2022-09-16 | 6.44 | $6.33 | 204608 |
| 2022-09-15 | 6.45 | $6.30 | 155956 |
| 2022-09-14 | 6.47 | $6.34 | 211400 |
| 2022-09-13 | 6.48 | $6.32 | 229200 |
| 2022-09-12 | 6.50 | $6.39 | 149100 |
| 2022-09-09 | 6.51 | $6.38 | 133713 |
| 2022-09-08 | 6.52 | $6.32 | 130700 |
| 2022-09-07 | 6.54 | $6.32 | 186679 |
| 2022-09-06 | 6.57 | $6.26 | 249251 |
| 2022-09-02 | 6.60 | $6.32 | 113700 |
| 2022-09-01 | 6.63 | $6.32 | 194018 |
| 2022-08-31 | 6.66 | $6.47 | 141300 |
| 2022-08-30 | 6.68 | $6.39 | 165700 |
| 2022-08-29 | 6.71 | $6.50 | 150500 |
| 2022-08-26 | 6.74 | $6.55 | 158134 |
| 2022-08-25 | 6.76 | $6.53 | 119512 |
| 2022-08-24 | 6.78 | $6.54 | 118400 |
| 2022-08-23 | 6.81 | $6.56 | 319526 |
| 2022-08-22 | 6.83 | $6.56 | 226600 |
| 2022-08-19 | 6.86 | $6.69 | 122200 |
| 2022-08-18 | 6.88 | $6.78 | 120324 |
| 2022-08-17 | 6.89 | $6.82 | 194545 |
| 2022-08-16 | 6.90 | $6.90 | 236700 |
| 2022-08-15 | 6.90 | $6.95 | 255313 |
| 2022-08-12 | 6.89 | $6.91 | 151800 |
| 2022-08-11 | 6.89 | $6.88 | 175119 |
| 2022-08-10 | 6.89 | $6.89 | 194499 |
| 2022-08-09 | 6.89 | $6.91 | 157144 |
| 2022-08-08 | 6.89 | $6.90 | 174000 |
| 2022-08-05 | 6.88 | $6.86 | 241421 |
| 2022-08-04 | 6.89 | $6.89 | 299700 |
| 2022-08-03 | 6.89 | $7.19 | 193243 |
| 2022-08-02 | 6.85 | $7.13 | 233809 |
| 2022-08-01 | 6.83 | $7.30 | 233214 |
| 2022-07-29 | 6.78 | $7.11 | 227209 |
| 2022-07-28 | 6.74 | $6.98 | 255538 |
| 2022-07-27 | 6.71 | $6.88 | 263033 |
| 2022-07-26 | 6.70 | $6.78 | 180903 |
| 2022-07-25 | 6.69 | $6.81 | 125200 |
| 2022-07-22 | 6.68 | $6.72 | 139553 |
| 2022-07-21 | 6.67 | $6.79 | 93150 |
| 2022-07-20 | 6.66 | $6.75 | 152751 |
| 2022-07-19 | 6.65 | $6.78 | 147732 |
| 2022-07-18 | 6.63 | $6.63 | 152500 |
| 2022-07-15 | 6.64 | $6.66 | 142102 |
| 2022-07-14 | 6.63 | $6.55 | 107831 |
| 2022-07-13 | 6.64 | $6.69 | 120015 |
| 2022-07-12 | 6.64 | $6.61 | 64733 |
| 2022-07-11 | 6.64 | $6.60 | 100014 |
| 2022-07-08 | 6.64 | $6.66 | 146607 |
| 2022-07-07 | 6.64 | $6.67 | 163400 |
| 2022-07-06 | 6.64 | $6.53 | 93800 |
| 2022-07-05 | 6.65 | $6.59 | 142345 |
| 2022-07-01 | 6.66 | $6.51 | 151600 |
| 2022-06-30 | 6.67 | $6.40 | 180600 |
| 2022-06-29 | 6.70 | $6.28 | 320700 |
| 2022-06-28 | 6.74 | $6.81 | 410747 |
| 2022-06-27 | 6.74 | $6.87 | 383943 |
| 2022-06-24 | 6.72 | $6.82 | 303105 |
| 2022-06-23 | 6.71 | $6.79 | 224600 |
| 2022-06-22 | 6.71 | $6.78 | 255607 |
| 2022-06-21 | 6.70 | $6.75 | 283922 |
| 2022-06-17 | 6.69 | $6.38 | 671931 |
| 2022-06-16 | 6.73 | $6.28 | 479200 |
| 2022-06-15 | 6.77 | $6.47 | 334220 |
| 2022-06-14 | 6.80 | $6.28 | 402809 |
| 2022-06-13 | 6.86 | $6.32 | 345200 |
| 2022-06-10 | 6.92 | $6.86 | 284996 |
| 2022-06-09 | 6.92 | $6.92 | 132719 |
| 2022-06-08 | 6.92 | $6.97 | 179700 |
| 2022-06-07 | 6.92 | $6.96 | 153243 |
| 2022-06-06 | 6.91 | $6.96 | 225076 |
| 2022-06-03 | 6.91 | $6.96 | 220013 |
| 2022-06-02 | 6.90 | $6.90 | 169500 |
| 2022-06-01 | 6.90 | $6.97 | 222700 |
| 2022-05-31 | 6.89 | $6.94 | 155700 |
| 2022-05-27 | 6.89 | $6.97 | 194309 |
| 2022-05-26 | 6.88 | $6.89 | 222127 |
| 2022-05-25 | 6.88 | $6.86 | 205100 |
| 2022-05-24 | 6.88 | $6.83 | 204900 |
| 2022-05-23 | 6.89 | $6.86 | 249441 |
| 2022-05-20 | 6.89 | $6.92 | 126600 |
| 2022-05-19 | 6.89 | $6.84 | 109035 |
| 2022-05-18 | 6.89 | $6.89 | 220205 |
| 2022-05-17 | 6.89 | $6.96 | 137652 |
| 2022-05-16 | 6.89 | $6.80 | 169700 |
| 2022-05-13 | 6.89 | $6.83 | 236245 |
| 2022-05-12 | 6.90 | $6.80 | 170231 |
| 2022-05-11 | 6.91 | $6.87 | 153164 |
| 2022-05-10 | 6.92 | $6.81 | 326900 |
| 2022-05-09 | 6.93 | $6.48 | 217800 |
| 2022-05-06 | 6.98 | $6.75 | 86100 |
| 2022-05-05 | 7.00 | $6.76 | 165000 |
| 2022-05-04 | 7.02 | $6.88 | 298436 |
| 2022-05-03 | 7.04 | $6.73 | 223100 |
| 2022-05-02 | 7.07 | $6.52 | 219902 |
| 2022-04-29 | 7.13 | $6.55 | 175204 |
| 2022-04-28 | 7.19 | $6.77 | 219501 |
| 2022-04-27 | 7.24 | $6.72 | 294000 |
| 2022-04-26 | 7.29 | $6.78 | 270200 |
| 2022-04-25 | 7.34 | $6.98 | 246204 |
| 2022-04-22 | 7.38 | $7.02 | 184812 |
| 2022-04-21 | 7.42 | $7.12 | 195055 |
| 2022-04-20 | 7.45 | $7.14 | 241240 |
| 2022-04-19 | 7.48 | $7.04 | 377700 |
| 2022-04-18 | 7.53 | $7.33 | 123500 |
| 2022-04-14 | 7.55 | $7.27 | 120739 |
| 2022-04-13 | 7.58 | $7.23 | 200409 |
| 2022-04-12 | 7.62 | $7.25 | 121500 |
| 2022-04-11 | 7.66 | $7.36 | 142212 |
| 2022-04-08 | 7.69 | $7.35 | 90900 |
| 2022-04-07 | 7.72 | $7.34 | 405900 |
| 2022-04-06 | 7.76 | $7.40 | 335929 |
| 2022-04-05 | 7.80 | $7.48 | 256200 |
| 2022-04-04 | 7.83 | $7.53 | 418000 |
| 2022-04-01 | 7.87 | $7.65 | 232800 |
| 2022-03-31 | 7.89 | $7.72 | 316380 |
| 2022-03-30 | 7.91 | $7.75 | 443000 |
| 2022-03-29 | 7.92 | $8.19 | 542900 |
| 2022-03-28 | 7.90 | $8.18 | 399108 |
| 2022-03-25 | 7.87 | $8.19 | 270619 |
| 2022-03-24 | 7.83 | $8.17 | 283800 |
| 2022-03-23 | 7.80 | $8.11 | 265400 |
| 2022-03-22 | 7.76 | $8.16 | 369033 |
| 2022-03-21 | 7.72 | $7.85 | 246253 |
| 2022-03-18 | 7.71 | $7.85 | 180900 |
| 2022-03-17 | 7.69 | $7.85 | 189700 |
| 2022-03-16 | 7.68 | $7.70 | 336514 |
| 2022-03-15 | 7.67 | $7.72 | 294413 |
| 2022-03-14 | 7.67 | $7.75 | 227967 |
| 2022-03-11 | 7.66 | $7.70 | 95830 |
| 2022-03-10 | 7.66 | $7.69 | 94939 |
| 2022-03-09 | 7.65 | $7.66 | 108053 |
| 2022-03-08 | 7.65 | $7.65 | 136400 |
| 2022-03-07 | 7.65 | $7.59 | 91341 |
| 2022-03-04 | 7.66 | $7.59 | 74300 |
| 2022-03-03 | 7.67 | $7.59 | 85000 |
| 2022-03-02 | 7.68 | $7.57 | 59847 |
| 2022-03-01 | 7.69 | $7.41 | 121600 |
| 2022-02-28 | 7.72 | $7.52 | 151300 |
| 2022-02-25 | 7.74 | $7.47 | 120902 |
| 2022-02-24 | 7.76 | $7.41 | 179710 |
| 2022-02-23 | 7.80 | $7.19 | 582000 |
| 2022-02-22 | 7.87 | $7.59 | 245806 |
| 2022-02-18 | 7.90 | $7.85 | 89900 |
| 2022-02-17 | 7.90 | $7.74 | 99400 |
| 2022-02-16 | 7.92 | $7.87 | 77721 |
| 2022-02-15 | 7.92 | $7.73 | 102400 |
| 2022-02-14 | 7.94 | $7.61 | 161849 |
| 2022-02-11 | 7.98 | $7.77 | 176700 |
| 2022-02-10 | 8.00 | $7.71 | 110000 |
| 2022-02-09 | 8.03 | $7.78 | 101300 |
| 2022-02-08 | 8.06 | $7.83 | 62000 |
| 2022-02-07 | 8.08 | $7.86 | 76034 |
| 2022-02-04 | 8.10 | $7.82 | 137300 |
| 2022-02-03 | 8.13 | $7.86 | 276600 |
| 2022-02-02 | 8.16 | $8.13 | 99245 |
| 2022-02-01 | 8.17 | $8.07 | 110900 |
| 2022-01-31 | 8.18 | $8.11 | 107868 |
| 2022-01-28 | 8.18 | $7.88 | 139600 |
| 2022-01-27 | 8.21 | $7.81 | 148724 |
| 2022-01-26 | 8.26 | $7.96 | 207647 |
| 2022-01-25 | 8.29 | $8.04 | 229500 |
| 2022-01-24 | 8.31 | $7.91 | 553437 |
| 2022-01-21 | 8.36 | $8.10 | 403931 |
| 2022-01-20 | 8.38 | $8.11 | 261000 |
| 2022-01-19 | 8.41 | $8.26 | 92419 |
| 2022-01-18 | 8.43 | $8.33 | 153400 |
| 2022-01-14 | 8.44 | $8.35 | 169224 |
| 2022-01-13 | 8.45 | $8.40 | 114300 |
| 2022-01-12 | 8.45 | $8.40 | 86087 |
| 2022-01-11 | 8.46 | $8.49 | 104937 |
| 2022-01-10 | 8.46 | $8.39 | 78600 |
| 2022-01-07 | 8.46 | $8.42 | 101333 |
| 2022-01-06 | 8.47 | $8.37 | 79801 |
| 2022-01-05 | 8.48 | $8.29 | 117816 |
| 2022-01-04 | 8.50 | $8.37 | 192728 |
| 2022-01-03 | 8.51 | $8.40 | 158500 |
| 2021-12-31 | 8.52 | $8.27 | 224613 |
| 2021-12-30 | 8.55 | $8.37 | 371673 |
| 2021-12-29 | 8.57 | $8.72 | 411612 |
| 2021-12-28 | 8.55 | $8.77 | 260960 |
| 2021-12-27 | 8.53 | $8.73 | 599939 |
| 2021-12-23 | 8.51 | $8.64 | 188645 |
| 2021-12-22 | 8.49 | $8.52 | 214000 |
| 2021-12-21 | 8.49 | $8.39 | 235330 |
| 2021-12-20 | 8.50 | $8.10 | 371720 |
| 2021-12-17 | 8.54 | $8.07 | 359748 |
| 2021-12-16 | 8.59 | $8.13 | 222844 |
| 2021-12-15 | 8.64 | $8.31 | 258644 |
| 2021-12-14 | 8.68 | $8.16 | 328341 |
| 2021-12-13 | 8.73 | $8.14 | 662957 |
| 2021-12-10 | 8.79 | $8.69 | 238845 |
| 2021-12-09 | 8.81 | $8.78 | 129000 |
| 2021-12-08 | 8.81 | $8.83 | 140537 |
| 2021-12-07 | 8.81 | $8.73 | 149631 |
| 2021-12-06 | 8.81 | $8.58 | 193222 |
| 2021-12-03 | 8.84 | $8.51 | 131538 |
| 2021-12-02 | 8.87 | $8.63 | 145281 |
| 2021-12-01 | 8.90 | $8.43 | 257147 |
| 2021-11-30 | 8.95 | $8.55 | 349501 |
| 2021-11-29 | 8.99 | $8.79 | 199500 |
| 2021-11-26 | 9.01 | $8.86 | 269700 |
| 2021-11-24 | 9.03 | $8.93 | 138612 |
| 2021-11-23 | 9.04 | $8.89 | 127829 |
| 2021-11-22 | 9.05 | $8.90 | 202300 |
| 2021-11-19 | 9.07 | $8.93 | 203400 |
| 2021-11-18 | 9.08 | $8.99 | 147423 |
| 2021-11-17 | 9.09 | $9.00 | 198511 |
| 2021-11-16 | 9.10 | $9.06 | 153136 |
| 2021-11-15 | 9.11 | $9.01 | 99177 |
| 2021-11-12 | 9.12 | $9.09 | 172116 |
| 2021-11-11 | 9.12 | $9.04 | 60200 |
| 2021-11-10 | 9.13 | $9.02 | 289200 |
| 2021-11-09 | 9.14 | $9.19 | 104118 |
| 2021-11-08 | 9.13 | $9.16 | 100000 |
| 2021-11-05 | 9.13 | $9.16 | 143400 |
| 2021-11-04 | 9.13 | $9.06 | 107695 |
| 2021-11-03 | 9.13 | $9.16 | 151659 |
| 2021-11-02 | 9.13 | $9.09 | 115100 |
| 2021-11-01 | 9.14 | $9.19 | 131539 |
| 2021-10-29 | 9.13 | $9.12 | 85600 |
| 2021-10-28 | 9.13 | $9.13 | 92106 |
| 2021-10-27 | 9.13 | $9.17 | 120239 |
| 2021-10-26 | 9.13 | $9.15 | 141500 |
| 2021-10-25 | 9.13 | $9.19 | 98650 |
| 2021-10-22 | 9.12 | $9.18 | 63200 |
| 2021-10-21 | 9.11 | $9.20 | 96437 |
| 2021-10-20 | 9.10 | $9.13 | 69913 |
| 2021-10-19 | 9.10 | $9.11 | 85215 |
| 2021-10-18 | 9.10 | $9.06 | 96046 |
| 2021-10-15 | 9.10 | $9.08 | 94600 |
| 2021-10-14 | 9.11 | $9.20 | 87060 |
| 2021-10-13 | 9.10 | $9.17 | 57919 |
| 2021-10-12 | 9.09 | $9.14 | 85200 |
| 2021-10-11 | 9.08 | $9.13 | 99200 |
| 2021-10-08 | 9.08 | $9.08 | 58364 |
| 2021-10-07 | 9.08 | $9.00 | 74003 |
| 2021-10-06 | 9.09 | $8.98 | 147182 |
| 2021-10-05 | 9.10 | $9.05 | 152310 |
| 2021-10-04 | 9.10 | $8.91 | 223909 |
| 2021-10-01 | 9.12 | $8.87 | 632300 |
| 2021-09-30 | 9.15 | $8.88 | 241135 |
| 2021-09-29 | 9.18 | $8.97 | 250900 |
| 2021-09-28 | 9.20 | $9.24 | 363439 |
| 2021-09-27 | 9.19 | $9.48 | 274244 |
| 2021-09-24 | 9.16 | $9.42 | 208411 |
| 2021-09-23 | 9.14 | $9.36 | 300200 |
| 2021-09-22 | 9.11 | $9.30 | 218429 |
| 2021-09-21 | 9.09 | $9.22 | 137500 |
| 2021-09-20 | 9.08 | $9.09 | 329200 |
| 2021-09-17 | 9.08 | $9.22 | 179286 |
| 2021-09-16 | 9.07 | $9.08 | 115500 |
| 2021-09-15 | 9.06 | $9.07 | 477812 |
| 2021-09-14 | 9.06 | $9.08 | 111100 |
| 2021-09-13 | 9.06 | $9.08 | 128500 |
| 2021-09-10 | 9.06 | $9.00 | 178272 |
| 2021-09-09 | 9.07 | $8.99 | 93300 |
| 2021-09-08 | 9.07 | $9.00 | 178000 |
| 2021-09-07 | 9.08 | $9.07 | 170500 |
| 2021-09-03 | 9.08 | $9.11 | 112408 |
| 2021-09-02 | 9.08 | $9.15 | 103006 |
| 2021-09-01 | 9.07 | $9.08 | 126934 |
| 2021-08-31 | 9.07 | $9.12 | 143128 |
| 2021-08-30 | 9.07 | $9.02 | 148102 |
| 2021-08-27 | 9.07 | $8.97 | 109224 |
| 2021-08-26 | 9.08 | $8.98 | 79200 |
| 2021-08-25 | 9.09 | $9.03 | 189600 |
| 2021-08-24 | 9.10 | $9.06 | 295100 |
| 2021-08-23 | 9.10 | $8.91 | 162805 |
| 2021-08-20 | 9.12 | $8.85 | 224800 |
| 2021-08-19 | 9.15 | $8.86 | 211514 |
| 2021-08-18 | 9.18 | $8.98 | 91538 |
| 2021-08-17 | 9.20 | $8.99 | 124716 |
| 2021-08-16 | 9.23 | $9.07 | 187362 |
| 2021-08-13 | 9.24 | $9.11 | 144856 |
| 2021-08-12 | 9.26 | $9.01 | 140200 |
| 2021-08-11 | 9.28 | $8.97 | 232718 |
| 2021-08-10 | 9.31 | $9.05 | 571110 |
| 2021-08-09 | 9.34 | $9.16 | 231101 |
| 2021-08-06 | 9.36 | $9.18 | 113700 |
| 2021-08-05 | 9.38 | $9.23 | 164404 |
| 2021-08-04 | 9.40 | $9.11 | 183600 |
| 2021-08-03 | 9.43 | $9.17 | 224534 |
| 2021-08-02 | 9.45 | $9.21 | 118547 |
| 2021-07-30 | 9.48 | $9.21 | 172800 |
| 2021-07-29 | 9.51 | $9.33 | 105453 |
| 2021-07-28 | 9.53 | $9.33 | 337819 |
| 2021-07-27 | 9.55 | $9.41 | 171933 |
| 2021-07-26 | 9.56 | $9.36 | 123908 |
| 2021-07-23 | 9.58 | $9.22 | 106200 |
| 2021-07-22 | 9.62 | $9.23 | 126300 |
| 2021-07-21 | 9.66 | $9.38 | 152300 |
| 2021-07-20 | 9.69 | $9.26 | 192000 |
| 2021-07-19 | 9.74 | $9.21 | 455505 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
2.32
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.30
Average
4.72
Maximum
9.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 2.32 | $2.31 | 171680 |
| 2026-07-14 | 2.32 | $2.30 | 118547 |
| 2026-07-13 | 2.33 | $2.27 | 150920 |
| 2026-07-10 | 2.33 | $2.30 | 172347 |
| 2026-07-09 | 2.34 | $2.29 | 110800 |
| 2026-07-08 | 2.35 | $2.27 | 99510 |
| 2026-07-07 | 2.35 | $2.29 | 157938 |
| 2026-07-06 | 2.36 | $2.29 | 281023 |
| 2026-07-02 | 2.37 | $2.33 | 179135 |
| 2026-07-01 | 2.37 | $2.31 | 185785 |
| 2026-06-30 | 2.38 | $2.32 | 255507 |
| 2026-06-29 | 2.39 | $2.41 | 512100 |
| 2026-06-26 | 2.38 | $2.48 | 460739 |
| 2026-06-25 | 2.37 | $2.43 | 223107 |
| 2026-06-24 | 2.37 | $2.40 | 147100 |
| 2026-06-23 | 2.37 | $2.40 | 340354 |
| 2026-06-22 | 2.36 | $2.29 | 248300 |
| 2026-06-18 | 2.37 | $2.33 | 201465 |
| 2026-06-17 | 2.38 | $2.36 | 163000 |
| 2026-06-16 | 2.38 | $2.38 | 149600 |
| 2026-06-15 | 2.39 | $2.38 | 270697 |
| 2026-06-12 | 2.39 | $2.38 | 88309 |
| 2026-06-11 | 2.39 | $2.37 | 86117 |
| 2026-06-10 | 2.39 | $2.36 | 101011 |
| 2026-06-09 | 2.40 | $2.37 | 162448 |
| 2026-06-08 | 2.41 | $2.33 | 209918 |
| 2026-06-05 | 2.42 | $2.35 | 169200 |
| 2026-06-04 | 2.43 | $2.40 | 432700 |
| 2026-06-03 | 2.44 | $2.36 | 392414 |
| 2026-06-02 | 2.45 | $2.41 | 199456 |
| 2026-06-01 | 2.46 | $2.42 | 190000 |
| 2026-05-29 | 2.46 | $2.37 | 396000 |
| 2026-05-28 | 2.48 | $2.42 | 211412 |
| 2026-05-27 | 2.49 | $2.44 | 230722 |
| 2026-05-26 | 2.50 | $2.49 | 201400 |
| 2026-05-22 | 2.50 | $2.44 | 182800 |
| 2026-05-21 | 2.52 | $2.45 | 315007 |
| 2026-05-20 | 2.53 | $2.41 | 341500 |
| 2026-05-19 | 2.54 | $2.47 | 141083 |
| 2026-05-18 | 2.55 | $2.41 | 238132 |
| 2026-05-15 | 2.57 | $2.40 | 329100 |
| 2026-05-14 | 2.59 | $2.50 | 122100 |
| 2026-05-13 | 2.60 | $2.52 | 121548 |
| 2026-05-12 | 2.61 | $2.55 | 145148 |
| 2026-05-11 | 2.61 | $2.59 | 218506 |
| 2026-05-08 | 2.62 | $2.59 | 86800 |
| 2026-05-07 | 2.62 | $2.59 | 98900 |
| 2026-05-06 | 2.63 | $2.58 | 110212 |
| 2026-05-05 | 2.63 | $2.58 | 122477 |
| 2026-05-04 | 2.64 | $2.62 | 258212 |
| 2026-05-01 | 2.64 | $2.72 | 274419 |
| 2026-04-30 | 2.63 | $2.67 | 262900 |
| 2026-04-29 | 2.62 | $2.65 | 168052 |
| 2026-04-28 | 2.62 | $2.63 | 100838 |
| 2026-04-27 | 2.62 | $2.59 | 157955 |
| 2026-04-24 | 2.62 | $2.60 | 57733 |
| 2026-04-23 | 2.62 | $2.58 | 150000 |
| 2026-04-22 | 2.62 | $2.59 | 79635 |
| 2026-04-21 | 2.63 | $2.60 | 144425 |
| 2026-04-20 | 2.63 | $2.64 | 114000 |
| 2026-04-17 | 2.63 | $2.67 | 128506 |
| 2026-04-16 | 2.63 | $2.64 | 129300 |
| 2026-04-15 | 2.63 | $2.66 | 111555 |
| 2026-04-14 | 2.62 | $2.67 | 153500 |
| 2026-04-13 | 2.62 | $2.68 | 134400 |
| 2026-04-10 | 2.62 | $2.68 | 118900 |
| 2026-04-09 | 2.61 | $2.67 | 203700 |
| 2026-04-08 | 2.61 | $2.62 | 158400 |
| 2026-04-07 | 2.61 | $2.57 | 91111 |
| 2026-04-06 | 2.62 | $2.58 | 134423 |
| 2026-04-02 | 2.63 | $2.53 | 215165 |
| 2026-04-01 | 2.64 | $2.42 | 252541 |
| 2026-03-31 | 2.67 | $2.50 | 380607 |
| 2026-03-30 | 2.68 | $2.56 | 216600 |
| 2026-03-27 | 2.69 | $2.54 | 808375 |
| 2026-03-26 | 2.71 | $2.74 | 185813 |
| 2026-03-25 | 2.70 | $2.74 | 231425 |
| 2026-03-24 | 2.70 | $2.78 | 292600 |
| 2026-03-23 | 2.69 | $2.75 | 236900 |
| 2026-03-20 | 2.68 | $2.72 | 1.0M |
| 2026-03-19 | 2.67 | $2.70 | 165300 |
| 2026-03-18 | 2.67 | $2.71 | 179260 |
| 2026-03-17 | 2.67 | $2.71 | 99934 |
| 2026-03-16 | 2.66 | $2.68 | 160400 |
| 2026-03-13 | 2.65 | $2.66 | 179246 |
| 2026-03-12 | 2.65 | $2.65 | 149140 |
| 2026-03-11 | 2.65 | $2.68 | 154706 |
| 2026-03-10 | 2.65 | $2.68 | 124801 |
| 2026-03-09 | 2.64 | $2.62 | 147984 |
| 2026-03-06 | 2.64 | $2.65 | 259101 |
| 2026-03-05 | 2.64 | $2.71 | 137004 |
| 2026-03-04 | 2.63 | $2.71 | 174001 |
| 2026-03-03 | 2.62 | $2.64 | 249350 |
| 2026-03-02 | 2.61 | $2.74 | 205823 |
| 2026-02-27 | 2.60 | $2.63 | 126000 |
| 2026-02-26 | 2.60 | $2.63 | 172638 |
| 2026-02-25 | 2.60 | $2.59 | 159864 |
| 2026-02-24 | 2.60 | $2.60 | 127601 |
| 2026-02-23 | 2.60 | $2.57 | 153400 |
| 2026-02-20 | 2.61 | $2.61 | 88249 |
| 2026-02-19 | 2.61 | $2.64 | 81016 |
| 2026-02-18 | 2.61 | $2.61 | 165526 |
| 2026-02-17 | 2.61 | $2.58 | 185163 |
| 2026-02-13 | 2.62 | $2.59 | 70131 |
| 2026-02-12 | 2.62 | $2.56 | 121675 |
| 2026-02-11 | 2.63 | $2.55 | 111000 |
| 2026-02-10 | 2.64 | $2.62 | 166416 |
| 2026-02-09 | 2.65 | $2.56 | 98097 |
| 2026-02-06 | 2.66 | $2.57 | 127741 |
| 2026-02-05 | 2.67 | $2.54 | 147943 |
| 2026-02-04 | 2.68 | $2.59 | 196600 |
| 2026-02-03 | 2.68 | $2.61 | 261248 |
| 2026-02-02 | 2.69 | $2.67 | 250202 |
| 2026-01-30 | 2.69 | $2.69 | 348747 |
| 2026-01-29 | 2.68 | $2.77 | 261900 |
| 2026-01-28 | 2.67 | $2.74 | 143257 |
| 2026-01-27 | 2.66 | $2.70 | 167110 |
| 2026-01-26 | 2.66 | $2.70 | 117818 |
| 2026-01-23 | 2.65 | $2.70 | 165369 |
| 2026-01-22 | 2.65 | $2.71 | 172948 |
| 2026-01-21 | 2.64 | $2.69 | 108234 |
| 2026-01-20 | 2.64 | $2.66 | 159580 |
| 2026-01-16 | 2.63 | $2.76 | 364732 |
| 2026-01-15 | 2.62 | $2.70 | 92062 |
| 2026-01-14 | 2.62 | $2.64 | 83810 |
| 2026-01-13 | 2.61 | $2.60 | 136128 |
| 2026-01-12 | 2.61 | $2.59 | 158500 |
| 2026-01-09 | 2.62 | $2.65 | 262448 |
| 2026-01-08 | 2.61 | $2.56 | 220700 |
| 2026-01-07 | 2.62 | $2.52 | 183353 |
| 2026-01-06 | 2.62 | $2.57 | 128924 |
| 2026-01-05 | 2.63 | $2.59 | 168431 |
| 2026-01-02 | 2.63 | $2.52 | 235281 |
| 2025-12-31 | 2.63 | $2.55 | 385968 |
| 2025-12-30 | 2.64 | $2.69 | 336149 |
| 2025-12-29 | 2.63 | $2.71 | 241654 |
| 2025-12-26 | 2.61 | $2.72 | 356200 |
| 2025-12-24 | 2.59 | $2.76 | 76421 |
| 2025-12-23 | 2.57 | $2.77 | 367388 |
| 2025-12-22 | 2.55 | $2.72 | 264411 |
| 2025-12-19 | 2.52 | $2.63 | 242302 |
| 2025-12-18 | 2.50 | $2.58 | 102900 |
| 2025-12-17 | 2.49 | $2.58 | 160399 |
| 2025-12-16 | 2.47 | $2.57 | 122990 |
| 2025-12-15 | 2.46 | $2.50 | 207445 |
| 2025-12-12 | 2.45 | $2.54 | 106400 |
| 2025-12-11 | 2.43 | $2.57 | 385437 |
| 2025-12-10 | 2.42 | $2.51 | 268800 |
| 2025-12-09 | 2.40 | $2.48 | 118300 |
| 2025-12-08 | 2.39 | $2.45 | 162343 |
| 2025-12-05 | 2.38 | $2.48 | 143500 |
| 2025-12-04 | 2.37 | $2.46 | 252552 |
| 2025-12-03 | 2.36 | $2.46 | 275100 |
| 2025-12-02 | 2.35 | $2.48 | 109173 |
| 2025-12-01 | 2.33 | $2.46 | 191822 |
| 2025-11-28 | 2.32 | $2.49 | 259900 |
| 2025-11-26 | 2.30 | $2.36 | 271723 |
| 2025-11-25 | 2.30 | $2.30 | 151914 |
| 2025-11-24 | 2.30 | $2.25 | 289199 |
| 2025-11-21 | 2.30 | $2.27 | 625800 |
| 2025-11-20 | 2.31 | $2.18 | 329414 |
| 2025-11-19 | 2.33 | $2.26 | 349028 |
| 2025-11-18 | 2.34 | $2.29 | 267506 |
| 2025-11-17 | 2.34 | $2.29 | 255344 |
| 2025-11-14 | 2.35 | $2.34 | 262227 |
| 2025-11-13 | 2.35 | $2.34 | 351972 |
| 2025-11-12 | 2.35 | $2.37 | 371643 |
| 2025-11-11 | 2.35 | $2.35 | 280198 |
| 2025-11-10 | 2.36 | $2.28 | 344300 |
| 2025-11-07 | 2.37 | $2.37 | 444835 |
| 2025-11-06 | 2.37 | $2.31 | 279666 |
| 2025-11-05 | 2.37 | $2.35 | 148456 |
| 2025-11-04 | 2.37 | $2.34 | 174700 |
| 2025-11-03 | 2.38 | $2.34 | 198200 |
| 2025-10-31 | 2.38 | $2.37 | 387138 |
| 2025-10-30 | 2.39 | $2.32 | 312031 |
| 2025-10-29 | 2.39 | $2.33 | 348835 |
| 2025-10-28 | 2.40 | $2.38 | 268936 |
| 2025-10-27 | 2.40 | $2.41 | 498964 |
| 2025-10-24 | 2.40 | $2.43 | 319166 |
| 2025-10-23 | 2.40 | $2.43 | 232341 |
| 2025-10-22 | 2.40 | $2.41 | 93500 |
| 2025-10-21 | 2.40 | $2.38 | 275175 |
| 2025-10-20 | 2.41 | $2.40 | 177319 |
| 2025-10-17 | 2.41 | $2.41 | 196325 |
| 2025-10-16 | 2.41 | $2.41 | 252100 |
| 2025-10-15 | 2.42 | $2.43 | 385711 |
| 2025-10-14 | 2.42 | $2.35 | 610448 |
| 2025-10-13 | 2.43 | $2.29 | 443274 |
| 2025-10-10 | 2.45 | $2.31 | 494200 |
| 2025-10-09 | 2.47 | $2.43 | 346000 |
| 2025-10-08 | 2.49 | $2.45 | 431022 |
| 2025-10-07 | 2.50 | $2.41 | 379743 |
| 2025-10-06 | 2.52 | $2.44 | 188039 |
| 2025-10-03 | 2.54 | $2.47 | 331282 |
| 2025-10-02 | 2.56 | $2.45 | 269046 |
| 2025-10-01 | 2.58 | $2.44 | 396690 |
| 2025-09-30 | 2.61 | $2.39 | 363322 |
| 2025-09-29 | 2.64 | $2.52 | 660872 |
| 2025-09-26 | 2.67 | $2.52 | 233740 |
| 2025-09-25 | 2.69 | $2.49 | 240162 |
| 2025-09-24 | 2.72 | $2.48 | 362600 |
| 2025-09-23 | 2.75 | $2.50 | 330309 |
| 2025-09-22 | 2.78 | $2.50 | 383512 |
| 2025-09-19 | 2.82 | $2.53 | 568489 |
| 2025-09-18 | 2.85 | $2.61 | 246730 |
| 2025-09-17 | 2.87 | $2.61 | 427441 |
| 2025-09-16 | 2.90 | $2.62 | 1.3M |
| 2025-09-15 | 2.93 | $3.02 | 320900 |
| 2025-09-12 | 2.92 | $2.97 | 112982 |
| 2025-09-11 | 2.91 | $2.98 | 161825 |
| 2025-09-10 | 2.91 | $2.98 | 201147 |
| 2025-09-09 | 2.90 | $2.92 | 162300 |
| 2025-09-08 | 2.90 | $2.94 | 380925 |
| 2025-09-05 | 2.90 | $2.90 | 298829 |
| 2025-09-04 | 2.89 | $2.90 | 206800 |
| 2025-09-03 | 2.89 | $2.89 | 304101 |
| 2025-09-02 | 2.89 | $2.86 | 315522 |
| 2025-08-29 | 2.90 | $2.87 | 264033 |
| 2025-08-28 | 2.90 | $2.87 | 198734 |
| 2025-08-27 | 2.90 | $2.88 | 184363 |
| 2025-08-26 | 2.90 | $2.90 | 241202 |
| 2025-08-25 | 2.89 | $2.90 | 270500 |
| 2025-08-22 | 2.88 | $2.92 | 228800 |
| 2025-08-21 | 2.88 | $2.89 | 226528 |
| 2025-08-20 | 2.87 | $2.94 | 225606 |
| 2025-08-19 | 2.86 | $2.90 | 201924 |
| 2025-08-18 | 2.85 | $2.87 | 352200 |
| 2025-08-15 | 2.84 | $3.00 | 188819 |
| 2025-08-14 | 2.81 | $2.94 | 267800 |
| 2025-08-13 | 2.80 | $2.95 | 217125 |
| 2025-08-12 | 2.78 | $2.88 | 116809 |
| 2025-08-11 | 2.76 | $2.84 | 150040 |
| 2025-08-08 | 2.75 | $2.85 | 295300 |
| 2025-08-07 | 2.74 | $2.79 | 203838 |
| 2025-08-06 | 2.73 | $2.89 | 283700 |
| 2025-08-05 | 2.71 | $2.85 | 295519 |
| 2025-08-04 | 2.70 | $2.76 | 213734 |
| 2025-08-01 | 2.70 | $2.71 | 220900 |
| 2025-07-31 | 2.70 | $2.78 | 445528 |
| 2025-07-30 | 2.69 | $2.69 | 259300 |
| 2025-07-29 | 2.69 | $2.66 | 315400 |
| 2025-07-28 | 2.70 | $2.69 | 249938 |
| 2025-07-25 | 2.70 | $2.70 | 107633 |
| 2025-07-24 | 2.71 | $2.68 | 209837 |
| 2025-07-23 | 2.71 | $2.68 | 206391 |
| 2025-07-22 | 2.72 | $2.64 | 264000 |
| 2025-07-21 | 2.74 | $2.62 | 241702 |
| 2025-07-18 | 2.76 | $2.63 | 269500 |
| 2025-07-17 | 2.77 | $2.66 | 698900 |
| 2025-07-16 | 2.79 | $2.70 | 178128 |
| 2025-07-15 | 2.81 | $2.69 | 180299 |
| 2025-07-14 | 2.82 | $2.73 | 132061 |
| 2025-07-11 | 2.84 | $2.79 | 125255 |
| 2025-07-10 | 2.84 | $2.80 | 169808 |
| 2025-07-09 | 2.85 | $2.82 | 207632 |
| 2025-07-08 | 2.86 | $2.75 | 210679 |
| 2025-07-07 | 2.88 | $2.73 | 275300 |
| 2025-07-03 | 2.90 | $2.84 | 154000 |
| 2025-07-02 | 2.90 | $2.77 | 368026 |
| 2025-07-01 | 2.92 | $2.68 | 495035 |
| 2025-06-30 | 2.95 | $2.73 | 789700 |
| 2025-06-27 | 2.97 | $3.03 | 808400 |
| 2025-06-26 | 2.96 | $2.98 | 374800 |
| 2025-06-25 | 2.96 | $2.99 | 406178 |
| 2025-06-24 | 2.96 | $2.97 | 675606 |
| 2025-06-23 | 2.96 | $2.98 | 488120 |
| 2025-06-20 | 2.95 | $2.95 | 255252 |
| 2025-06-18 | 2.96 | $2.92 | 238700 |
| 2025-06-17 | 2.96 | $2.90 | 318939 |
| 2025-06-16 | 2.97 | $2.94 | 201400 |
| 2025-06-13 | 2.97 | $2.95 | 202501 |
| 2025-06-12 | 2.98 | $2.98 | 103024 |
| 2025-06-11 | 2.98 | $2.97 | 141541 |
| 2025-06-10 | 2.98 | $3.00 | 230810 |
| 2025-06-09 | 2.98 | $2.97 | 220034 |
| 2025-06-06 | 2.98 | $2.98 | 121381 |
| 2025-06-05 | 2.99 | $2.97 | 122725 |
| 2025-06-04 | 2.99 | $2.95 | 85908 |
| 2025-06-03 | 3.00 | $2.96 | 170236 |
| 2025-06-02 | 3.00 | $2.95 | 92047 |
| 2025-05-30 | 3.01 | $2.96 | 132959 |
| 2025-05-29 | 3.01 | $2.95 | 141307 |
| 2025-05-28 | 3.02 | $2.96 | 226929 |
| 2025-05-27 | 3.03 | $3.00 | 206337 |
| 2025-05-23 | 3.03 | $2.98 | 157300 |
| 2025-05-22 | 3.03 | $2.98 | 274500 |
| 2025-05-21 | 3.03 | $2.95 | 404192 |
| 2025-05-20 | 3.03 | $3.07 | 116514 |
| 2025-05-19 | 3.02 | $3.05 | 197725 |
| 2025-05-16 | 3.01 | $3.08 | 126010 |
| 2025-05-15 | 2.99 | $3.07 | 132400 |
| 2025-05-14 | 2.98 | $3.08 | 160809 |
| 2025-05-13 | 2.96 | $3.13 | 155519 |
| 2025-05-12 | 2.93 | $3.07 | 424400 |
| 2025-05-09 | 2.91 | $3.08 | 154000 |
| 2025-05-08 | 2.88 | $3.03 | 171700 |
| 2025-05-07 | 2.86 | $2.95 | 232735 |
| 2025-05-06 | 2.84 | $2.94 | 147900 |
| 2025-05-05 | 2.82 | $2.99 | 158931 |
| 2025-05-02 | 2.80 | $3.01 | 221714 |
| 2025-05-01 | 2.77 | $2.95 | 145500 |
| 2025-04-30 | 2.75 | $3.02 | 350237 |
| 2025-04-29 | 2.73 | $2.96 | 316609 |
| 2025-04-28 | 2.71 | $2.81 | 167916 |
| 2025-04-25 | 2.71 | $2.71 | 277820 |
| 2025-04-24 | 2.73 | $2.68 | 328100 |
| 2025-04-23 | 2.75 | $2.73 | 274700 |
| 2025-04-22 | 2.77 | $2.78 | 236169 |
| 2025-04-21 | 2.79 | $2.62 | 218700 |
| 2025-04-17 | 2.83 | $2.72 | 123466 |
| 2025-04-16 | 2.86 | $2.68 | 204682 |
| 2025-04-15 | 2.91 | $2.70 | 305700 |
| 2025-04-14 | 2.95 | $2.68 | 717999 |
| 2025-04-11 | 3.00 | $2.46 | 485200 |
| 2025-04-10 | 3.08 | $2.45 | 392102 |
| 2025-04-09 | 3.17 | $2.70 | 957148 |
| 2025-04-08 | 3.23 | $2.59 | 567317 |
| 2025-04-07 | 3.31 | $2.65 | 723006 |
| 2025-04-04 | 3.38 | $2.88 | 734135 |
| 2025-04-03 | 3.44 | $3.11 | 487538 |
| 2025-04-02 | 3.48 | $3.20 | 301707 |
| 2025-04-01 | 3.51 | $3.26 | 316181 |
| 2025-03-31 | 3.53 | $3.30 | 394500 |
| 2025-03-28 | 3.56 | $3.44 | 565860 |
| 2025-03-27 | 3.56 | $3.56 | 545626 |
| 2025-03-26 | 3.56 | $3.56 | 400994 |
| 2025-03-25 | 3.56 | $3.60 | 317400 |
| 2025-03-24 | 3.55 | $3.66 | 295409 |
| 2025-03-21 | 3.54 | $3.60 | 211480 |
| 2025-03-20 | 3.53 | $3.59 | 246500 |
| 2025-03-19 | 3.53 | $3.62 | 341200 |
| 2025-03-18 | 3.52 | $3.61 | 591628 |
| 2025-03-17 | 3.51 | $3.62 | 367321 |
| 2025-03-14 | 3.50 | $3.60 | 306745 |
| 2025-03-13 | 3.50 | $3.50 | 379821 |
| 2025-03-12 | 3.50 | $3.47 | 265628 |
| 2025-03-11 | 3.50 | $3.43 | 523900 |
| 2025-03-10 | 3.51 | $3.48 | 241890 |
| 2025-03-07 | 3.51 | $3.58 | 401700 |
| 2025-03-06 | 3.51 | $3.35 | 133000 |
| 2025-03-05 | 3.52 | $3.43 | 240775 |
| 2025-03-04 | 3.53 | $3.38 | 177422 |
| 2025-03-03 | 3.54 | $3.40 | 231700 |
| 2025-02-28 | 3.55 | $3.53 | 403971 |
| 2025-02-27 | 3.55 | $3.53 | 156865 |
| 2025-02-26 | 3.54 | $3.58 | 185302 |
| 2025-02-25 | 3.53 | $3.62 | 414073 |
| 2025-02-24 | 3.51 | $3.64 | 229956 |
| 2025-02-21 | 3.48 | $3.68 | 151100 |
| 2025-02-20 | 3.45 | $3.63 | 242400 |
| 2025-02-19 | 3.42 | $3.63 | 301391 |
| 2025-02-18 | 3.39 | $3.56 | 266458 |
| 2025-02-14 | 3.36 | $3.56 | 173579 |
| 2025-02-13 | 3.33 | $3.49 | 294483 |
| 2025-02-12 | 3.30 | $3.44 | 307205 |
| 2025-02-11 | 3.28 | $3.41 | 231504 |
| 2025-02-10 | 3.25 | $3.43 | 237453 |
| 2025-02-07 | 3.22 | $3.39 | 272800 |
| 2025-02-06 | 3.19 | $3.49 | 289320 |
| 2025-02-05 | 3.15 | $3.44 | 355018 |
| 2025-02-04 | 3.11 | $3.32 | 356104 |
| 2025-02-03 | 3.07 | $3.28 | 259611 |
| 2025-01-31 | 3.04 | $3.29 | 413024 |
| 2025-01-30 | 3.01 | $3.24 | 294247 |
| 2025-01-29 | 2.97 | $3.11 | 210938 |
| 2025-01-28 | 2.95 | $3.17 | 156814 |
| 2025-01-27 | 2.92 | $3.13 | 207348 |
| 2025-01-24 | 2.89 | $3.10 | 295000 |
| 2025-01-23 | 2.86 | $3.05 | 253138 |
| 2025-01-22 | 2.83 | $3.01 | 279000 |
| 2025-01-21 | 2.81 | $3.00 | 264103 |
| 2025-01-17 | 2.78 | $3.00 | 293800 |
| 2025-01-16 | 2.75 | $2.91 | 176500 |
| 2025-01-15 | 2.73 | $2.81 | 182624 |
| 2025-01-14 | 2.72 | $2.76 | 125900 |
| 2025-01-13 | 2.71 | $2.75 | 250041 |
| 2025-01-10 | 2.71 | $2.75 | 252212 |
| 2025-01-08 | 2.70 | $2.79 | 353800 |
| 2025-01-07 | 2.69 | $2.85 | 436300 |
| 2025-01-06 | 2.67 | $2.89 | 1.4M |
| 2025-01-03 | 2.64 | $2.62 | 295261 |
| 2025-01-02 | 2.65 | $2.62 | 363137 |
| 2024-12-31 | 2.65 | $2.64 | 1.3M |
| 2024-12-30 | 2.65 | $2.76 | 766522 |
| 2024-12-27 | 2.64 | $2.81 | 1.1M |
| 2024-12-26 | 2.62 | $2.70 | 341964 |
| 2024-12-24 | 2.62 | $2.62 | 194208 |
| 2024-12-23 | 2.62 | $2.58 | 386670 |
| 2024-12-20 | 2.62 | $2.58 | 473081 |
| 2024-12-19 | 2.63 | $2.54 | 405202 |
| 2024-12-18 | 2.64 | $2.52 | 372829 |
| 2024-12-17 | 2.65 | $2.59 | 449724 |
| 2024-12-16 | 2.66 | $2.65 | 207345 |
| 2024-12-13 | 2.66 | $2.66 | 268200 |
| 2024-12-12 | 2.66 | $2.61 | 247441 |
| 2024-12-11 | 2.67 | $2.65 | 131300 |
| 2024-12-10 | 2.67 | $2.66 | 189235 |
| 2024-12-09 | 2.68 | $2.71 | 208824 |
| 2024-12-06 | 2.68 | $2.69 | 353609 |
| 2024-12-05 | 2.69 | $2.64 | 178945 |
| 2024-12-04 | 2.71 | $2.64 | 150457 |
| 2024-12-03 | 2.73 | $2.63 | 260967 |
| 2024-12-02 | 2.75 | $2.67 | 733874 |
| 2024-11-29 | 2.78 | $2.77 | 127611 |
| 2024-11-27 | 2.79 | $2.70 | 190181 |
| 2024-11-26 | 2.82 | $2.70 | 229952 |
| 2024-11-25 | 2.85 | $2.68 | 369080 |
| 2024-11-22 | 2.88 | $2.55 | 396700 |
| 2024-11-21 | 2.93 | $2.54 | 459966 |
| 2024-11-20 | 2.98 | $2.60 | 286062 |
| 2024-11-19 | 3.04 | $2.66 | 264587 |
| 2024-11-18 | 3.09 | $2.68 | 506633 |
| 2024-11-15 | 3.14 | $2.73 | 483593 |
| 2024-11-14 | 3.19 | $2.79 | 412191 |
| 2024-11-13 | 3.24 | $2.86 | 778719 |
| 2024-11-12 | 3.29 | $3.18 | 302100 |
| 2024-11-11 | 3.30 | $3.23 | 186100 |
| 2024-11-08 | 3.31 | $3.25 | 294600 |
| 2024-11-07 | 3.32 | $3.23 | 186115 |
| 2024-11-06 | 3.34 | $3.26 | 310456 |
| 2024-11-05 | 3.35 | $3.25 | 108400 |
| 2024-11-04 | 3.36 | $3.25 | 123050 |
| 2024-11-01 | 3.38 | $3.26 | 195200 |
| 2024-10-31 | 3.39 | $3.36 | 258200 |
| 2024-10-30 | 3.39 | $3.33 | 196183 |
| 2024-10-29 | 3.40 | $3.27 | 163730 |
| 2024-10-28 | 3.42 | $3.35 | 187735 |
| 2024-10-25 | 3.43 | $3.39 | 74138 |
| 2024-10-24 | 3.43 | $3.41 | 96801 |
| 2024-10-23 | 3.44 | $3.40 | 139200 |
| 2024-10-22 | 3.45 | $3.41 | 85913 |
| 2024-10-21 | 3.46 | $3.43 | 120917 |
| 2024-10-18 | 3.46 | $3.47 | 80104 |
| 2024-10-17 | 3.47 | $3.47 | 151226 |
| 2024-10-16 | 3.48 | $3.48 | 115000 |
| 2024-10-15 | 3.48 | $3.42 | 156300 |
| 2024-10-14 | 3.50 | $3.40 | 107650 |
| 2024-10-11 | 3.51 | $3.41 | 110734 |
| 2024-10-10 | 3.53 | $3.42 | 99820 |
| 2024-10-09 | 3.55 | $3.44 | 152800 |
| 2024-10-08 | 3.56 | $3.42 | 147459 |
| 2024-10-07 | 3.58 | $3.40 | 280523 |
| 2024-10-04 | 3.59 | $3.42 | 280700 |
| 2024-10-03 | 3.61 | $3.43 | 184114 |
| 2024-10-02 | 3.63 | $3.45 | 167401 |
| 2024-10-01 | 3.64 | $3.45 | 504230 |
| 2024-09-30 | 3.66 | $3.63 | 437700 |
| 2024-09-27 | 3.66 | $3.78 | 514400 |
| 2024-09-26 | 3.64 | $3.74 | 185448 |
| 2024-09-25 | 3.62 | $3.69 | 226129 |
| 2024-09-24 | 3.61 | $3.69 | 477832 |
| 2024-09-23 | 3.60 | $3.71 | 277227 |
| 2024-09-20 | 3.59 | $3.79 | 413400 |
| 2024-09-19 | 3.57 | $3.72 | 410400 |
| 2024-09-18 | 3.55 | $3.68 | 379749 |
| 2024-09-17 | 3.53 | $3.65 | 683300 |
| 2024-09-16 | 3.52 | $3.58 | 336600 |
| 2024-09-13 | 3.52 | $3.54 | 180500 |
| 2024-09-12 | 3.52 | $3.50 | 95961 |
| 2024-09-11 | 3.52 | $3.47 | 117100 |
| 2024-09-10 | 3.52 | $3.48 | 52100 |
| 2024-09-09 | 3.53 | $3.48 | 158737 |
| 2024-09-06 | 3.53 | $3.50 | 138500 |
| 2024-09-05 | 3.54 | $3.53 | 259000 |
| 2024-09-04 | 3.54 | $3.56 | 75791 |
| 2024-09-03 | 3.54 | $3.55 | 185700 |
| 2024-08-30 | 3.54 | $3.53 | 78436 |
| 2024-08-29 | 3.54 | $3.52 | 95519 |
| 2024-08-28 | 3.55 | $3.54 | 78400 |
| 2024-08-27 | 3.55 | $3.55 | 92937 |
| 2024-08-26 | 3.56 | $3.55 | 78700 |
| 2024-08-23 | 3.57 | $3.53 | 132699 |
| 2024-08-22 | 3.57 | $3.50 | 109900 |
| 2024-08-21 | 3.59 | $3.56 | 127522 |
| 2024-08-20 | 3.60 | $3.54 | 163100 |
| 2024-08-19 | 3.61 | $3.52 | 139544 |
| 2024-08-16 | 3.62 | $3.50 | 156607 |
| 2024-08-15 | 3.64 | $3.58 | 124000 |
| 2024-08-14 | 3.65 | $3.55 | 103120 |
| 2024-08-13 | 3.67 | $3.56 | 104100 |
| 2024-08-12 | 3.68 | $3.53 | 128300 |
| 2024-08-09 | 3.70 | $3.54 | 335400 |
| 2024-08-08 | 3.73 | $3.64 | 110700 |
| 2024-08-07 | 3.74 | $3.65 | 110769 |
| 2024-08-06 | 3.75 | $3.60 | 218055 |
| 2024-08-05 | 3.76 | $3.59 | 300069 |
| 2024-08-02 | 3.78 | $3.75 | 141514 |
| 2024-08-01 | 3.78 | $3.78 | 149439 |
| 2024-07-31 | 3.78 | $3.83 | 200800 |
| 2024-07-30 | 3.77 | $3.81 | 201537 |
| 2024-07-29 | 3.77 | $3.71 | 125355 |
| 2024-07-26 | 3.77 | $3.75 | 74511 |
| 2024-07-25 | 3.77 | $3.73 | 68921 |
| 2024-07-24 | 3.77 | $3.70 | 196340 |
| 2024-07-23 | 3.78 | $3.83 | 99000 |
| 2024-07-22 | 3.77 | $3.85 | 136612 |
| 2024-07-19 | 3.76 | $3.80 | 53600 |
| 2024-07-18 | 3.76 | $3.82 | 124141 |
| 2024-07-17 | 3.76 | $3.89 | 185000 |
| 2024-07-16 | 3.75 | $3.89 | 118400 |
| 2024-07-15 | 3.73 | $3.83 | 240073 |
| 2024-07-12 | 3.73 | $3.79 | 92445 |
| 2024-07-11 | 3.73 | $3.70 | 144500 |
| 2024-07-10 | 3.73 | $3.65 | 128630 |
| 2024-07-09 | 3.74 | $3.64 | 141900 |
| 2024-07-08 | 3.75 | $3.65 | 168610 |
| 2024-07-05 | 3.77 | $3.65 | 114045 |
| 2024-07-03 | 3.78 | $3.66 | 63626 |
| 2024-07-02 | 3.79 | $3.63 | 134343 |
| 2024-07-01 | 3.80 | $3.59 | 181200 |
| 2024-06-28 | 3.82 | $3.63 | 312003 |
| 2024-06-27 | 3.84 | $3.89 | 360100 |
| 2024-06-26 | 3.83 | $3.97 | 288011 |
| 2024-06-25 | 3.80 | $3.89 | 307742 |
| 2024-06-24 | 3.79 | $3.94 | 216640 |
| 2024-06-21 | 3.77 | $3.92 | 324355 |
| 2024-06-20 | 3.75 | $3.90 | 301151 |
| 2024-06-18 | 3.73 | $3.83 | 308034 |
| 2024-06-17 | 3.72 | $3.82 | 123800 |
| 2024-06-14 | 3.71 | $3.84 | 236200 |
| 2024-06-13 | 3.69 | $3.77 | 89032 |
| 2024-06-12 | 3.68 | $3.74 | 307221 |
| 2024-06-11 | 3.68 | $3.67 | 101200 |
| 2024-06-10 | 3.67 | $3.65 | 109806 |
| 2024-06-07 | 3.68 | $3.70 | 76500 |
| 2024-06-06 | 3.67 | $3.74 | 55828 |
| 2024-06-05 | 3.66 | $3.75 | 122628 |
| 2024-06-04 | 3.65 | $3.69 | 64200 |
| 2024-06-03 | 3.64 | $3.72 | 188896 |
| 2024-05-31 | 3.63 | $3.62 | 71900 |
| 2024-05-30 | 3.63 | $3.60 | 96948 |
| 2024-05-29 | 3.63 | $3.55 | 153400 |
| 2024-05-28 | 3.63 | $3.64 | 169116 |
| 2024-05-24 | 3.63 | $3.68 | 49600 |
| 2024-05-23 | 3.62 | $3.64 | 105647 |
| 2024-05-22 | 3.61 | $3.71 | 76900 |
| 2024-05-21 | 3.59 | $3.71 | 77118 |
| 2024-05-20 | 3.57 | $3.72 | 119231 |
| 2024-05-17 | 3.55 | $3.70 | 232200 |
| 2024-05-16 | 3.54 | $3.66 | 185147 |
| 2024-05-15 | 3.52 | $3.63 | 104333 |
| 2024-05-14 | 3.50 | $3.63 | 544800 |
| 2024-05-13 | 3.48 | $3.53 | 188105 |
| 2024-05-10 | 3.47 | $3.50 | 131000 |
| 2024-05-09 | 3.47 | $3.55 | 164301 |
| 2024-05-08 | 3.45 | $3.52 | 130300 |
| 2024-05-07 | 3.44 | $3.47 | 223900 |
| 2024-05-06 | 3.43 | $3.55 | 258236 |
| 2024-05-03 | 3.42 | $3.51 | 115214 |
| 2024-05-02 | 3.41 | $3.49 | 84200 |
| 2024-05-01 | 3.40 | $3.48 | 108344 |
| 2024-04-30 | 3.39 | $3.44 | 166100 |
| 2024-04-29 | 3.39 | $3.46 | 137881 |
| 2024-04-26 | 3.38 | $3.43 | 325918 |
| 2024-04-25 | 3.38 | $3.38 | 96148 |
| 2024-04-24 | 3.38 | $3.46 | 128410 |
| 2024-04-23 | 3.37 | $3.51 | 270640 |
| 2024-04-22 | 3.37 | $3.49 | 376600 |
| 2024-04-19 | 3.36 | $3.30 | 120700 |
| 2024-04-18 | 3.38 | $3.26 | 198500 |
| 2024-04-17 | 3.40 | $3.20 | 111400 |
| 2024-04-16 | 3.43 | $3.21 | 176300 |
| 2024-04-15 | 3.45 | $3.28 | 376800 |
| 2024-04-12 | 3.48 | $3.34 | 232295 |
| 2024-04-11 | 3.49 | $3.36 | 85679 |
| 2024-04-10 | 3.51 | $3.39 | 209235 |
| 2024-04-09 | 3.52 | $3.46 | 115400 |
| 2024-04-08 | 3.53 | $3.45 | 101100 |
| 2024-04-05 | 3.53 | $3.48 | 117514 |
| 2024-04-04 | 3.53 | $3.42 | 141100 |
| 2024-04-03 | 3.54 | $3.47 | 155400 |
| 2024-04-02 | 3.55 | $3.51 | 129200 |
| 2024-04-01 | 3.55 | $3.50 | 216308 |
| 2024-03-28 | 3.56 | $3.54 | 320800 |
| 2024-03-27 | 3.56 | $3.46 | 358721 |
| 2024-03-26 | 3.57 | $3.64 | 483900 |
| 2024-03-25 | 3.56 | $3.76 | 411724 |
| 2024-03-22 | 3.53 | $3.73 | 365500 |
| 2024-03-21 | 3.51 | $3.66 | 241500 |
| 2024-03-20 | 3.50 | $3.68 | 325715 |
| 2024-03-19 | 3.48 | $3.55 | 257307 |
| 2024-03-18 | 3.47 | $3.47 | 370738 |
| 2024-03-15 | 3.48 | $3.43 | 307700 |
| 2024-03-14 | 3.49 | $3.33 | 186510 |
| 2024-03-13 | 3.50 | $3.42 | 138000 |
| 2024-03-12 | 3.51 | $3.44 | 133224 |
| 2024-03-11 | 3.52 | $3.39 | 202851 |
| 2024-03-08 | 3.54 | $3.28 | 974952 |
| 2024-03-07 | 3.56 | $3.68 | 180717 |
| 2024-03-06 | 3.55 | $3.65 | 131400 |
| 2024-03-05 | 3.54 | $3.61 | 169504 |
| 2024-03-04 | 3.53 | $3.56 | 156548 |
| 2024-03-01 | 3.53 | $3.53 | 169014 |
| 2024-02-29 | 3.53 | $3.54 | 108525 |
| 2024-02-28 | 3.53 | $3.46 | 120207 |
| 2024-02-27 | 3.54 | $3.51 | 154926 |
| 2024-02-26 | 3.55 | $3.47 | 214400 |
| 2024-02-23 | 3.56 | $3.53 | 190899 |
| 2024-02-22 | 3.57 | $3.52 | 132000 |
| 2024-02-21 | 3.58 | $3.56 | 188237 |
| 2024-02-20 | 3.58 | $3.58 | 168500 |
| 2024-02-16 | 3.59 | $3.64 | 134053 |
| 2024-02-15 | 3.59 | $3.63 | 262417 |
| 2024-02-14 | 3.59 | $3.51 | 120604 |
| 2024-02-13 | 3.61 | $3.51 | 295130 |
| 2024-02-12 | 3.63 | $3.59 | 183741 |
| 2024-02-09 | 3.64 | $3.48 | 142700 |
| 2024-02-08 | 3.67 | $3.48 | 73619 |
| 2024-02-07 | 3.70 | $3.47 | 218400 |
| 2024-02-06 | 3.73 | $3.55 | 209037 |
| 2024-02-05 | 3.76 | $3.59 | 180906 |
| 2024-02-02 | 3.78 | $3.60 | 180918 |
| 2024-02-01 | 3.81 | $3.65 | 295922 |
| 2024-01-31 | 3.83 | $3.59 | 277622 |
| 2024-01-30 | 3.86 | $3.68 | 282552 |
| 2024-01-29 | 3.88 | $3.81 | 224523 |
| 2024-01-26 | 3.90 | $3.87 | 206988 |
| 2024-01-25 | 3.91 | $3.86 | 180168 |
| 2024-01-24 | 3.92 | $3.77 | 249920 |
| 2024-01-23 | 3.94 | $3.76 | 317390 |
| 2024-01-22 | 3.97 | $3.80 | 217902 |
| 2024-01-19 | 3.99 | $3.83 | 312647 |
| 2024-01-18 | 4.01 | $3.90 | 102200 |
| 2024-01-17 | 4.03 | $3.93 | 208319 |
| 2024-01-16 | 4.04 | $3.92 | 235749 |
| 2024-01-12 | 4.06 | $4.00 | 127100 |
| 2024-01-11 | 4.07 | $3.96 | 180300 |
| 2024-01-10 | 4.08 | $4.04 | 256200 |
| 2024-01-09 | 4.09 | $4.06 | 165800 |
| 2024-01-08 | 4.09 | $4.10 | 290816 |
| 2024-01-05 | 4.09 | $3.94 | 159532 |
| 2024-01-04 | 4.10 | $3.94 | 174801 |
| 2024-01-03 | 4.11 | $3.98 | 273445 |
| 2024-01-02 | 4.12 | $4.05 | 277696 |
| 2023-12-29 | 4.13 | $4.04 | 450681 |
| 2023-12-28 | 4.13 | $4.15 | 371964 |
| 2023-12-27 | 4.12 | $4.38 | 928923 |
| 2023-12-26 | 4.09 | $4.33 | 446751 |
| 2023-12-22 | 4.06 | $4.17 | 283400 |
| 2023-12-21 | 4.05 | $4.13 | 449621 |
| 2023-12-20 | 4.03 | $4.09 | 739749 |
| 2023-12-19 | 4.02 | $4.11 | 853810 |
| 2023-12-18 | 4.01 | $4.02 | 1.8M |
| 2023-12-15 | 4.01 | $4.10 | 1.0M |
| 2023-12-14 | 3.99 | $4.18 | 2.9M |
| 2023-12-13 | 3.97 | $4.16 | 491878 |
| 2023-12-12 | 3.94 | $3.97 | 324703 |
| 2023-12-11 | 3.94 | $4.00 | 258533 |
| 2023-12-08 | 3.92 | $3.98 | 163467 |
| 2023-12-07 | 3.91 | $3.90 | 145426 |
| 2023-12-06 | 3.90 | $3.93 | 189882 |
| 2023-12-05 | 3.89 | $3.95 | 108259 |
| 2023-12-04 | 3.87 | $3.95 | 244500 |
| 2023-12-01 | 3.85 | $4.03 | 253000 |
| 2023-11-30 | 3.82 | $3.94 | 120781 |
| 2023-11-29 | 3.79 | $3.98 | 141619 |
| 2023-11-28 | 3.76 | $3.96 | 136300 |
| 2023-11-27 | 3.72 | $3.92 | 138150 |
| 2023-11-24 | 3.68 | $3.94 | 72520 |
| 2023-11-22 | 3.63 | $3.89 | 152000 |
| 2023-11-21 | 3.59 | $3.91 | 88300 |
| 2023-11-20 | 3.53 | $3.92 | 220353 |
| 2023-11-17 | 3.47 | $3.79 | 104000 |
| 2023-11-16 | 3.42 | $3.71 | 124249 |
| 2023-11-15 | 3.37 | $3.75 | 109200 |
| 2023-11-14 | 3.32 | $3.73 | 457300 |
| 2023-11-13 | 3.26 | $3.42 | 132348 |
| 2023-11-10 | 3.24 | $3.47 | 135439 |
| 2023-11-09 | 3.21 | $3.49 | 115510 |
| 2023-11-08 | 3.17 | $3.55 | 87138 |
| 2023-11-07 | 3.13 | $3.55 | 208600 |
| 2023-11-06 | 3.09 | $3.53 | 217500 |
| 2023-11-03 | 3.05 | $3.54 | 420526 |
| 2023-11-02 | 3.01 | $3.18 | 219300 |
| 2023-11-01 | 3.00 | $3.07 | 311208 |
| 2023-10-31 | 3.01 | $2.97 | 329928 |
| 2023-10-30 | 3.03 | $2.80 | 166900 |
| 2023-10-27 | 3.06 | $2.81 | 184559 |
| 2023-10-26 | 3.10 | $2.79 | 192923 |
| 2023-10-25 | 3.15 | $2.77 | 225318 |
| 2023-10-24 | 3.21 | $2.88 | 111600 |
| 2023-10-23 | 3.25 | $2.90 | 227200 |
| 2023-10-20 | 3.31 | $3.01 | 186126 |
| 2023-10-19 | 3.35 | $3.00 | 360142 |
| 2023-10-18 | 3.41 | $3.15 | 201878 |
| 2023-10-17 | 3.45 | $3.27 | 135970 |
| 2023-10-16 | 3.48 | $3.29 | 141462 |
| 2023-10-13 | 3.52 | $3.28 | 165031 |
| 2023-10-12 | 3.56 | $3.34 | 108600 |
| 2023-10-11 | 3.60 | $3.44 | 97600 |
| 2023-10-10 | 3.63 | $3.44 | 162247 |
| 2023-10-09 | 3.67 | $3.42 | 112538 |
| 2023-10-06 | 3.71 | $3.39 | 78335 |
| 2023-10-05 | 3.75 | $3.36 | 136174 |
| 2023-10-04 | 3.80 | $3.33 | 216909 |
| 2023-10-03 | 3.86 | $3.36 | 331249 |
| 2023-10-02 | 3.91 | $3.52 | 565358 |
| 2023-09-29 | 3.96 | $3.72 | 160675 |
| 2023-09-28 | 3.98 | $3.74 | 320540 |
| 2023-09-27 | 4.01 | $3.89 | 210025 |
| 2023-09-26 | 4.02 | $3.95 | 214000 |
| 2023-09-25 | 4.02 | $4.03 | 146145 |
| 2023-09-22 | 4.02 | $4.05 | 155200 |
| 2023-09-21 | 4.01 | $4.03 | 209617 |
| 2023-09-20 | 4.00 | $4.15 | 219419 |
| 2023-09-19 | 3.98 | $4.09 | 119687 |
| 2023-09-18 | 3.97 | $4.08 | 295910 |
| 2023-09-15 | 3.95 | $4.09 | 260888 |
| 2023-09-14 | 3.93 | $3.97 | 86900 |
| 2023-09-13 | 3.92 | $3.92 | 179115 |
| 2023-09-12 | 3.92 | $3.98 | 168805 |
| 2023-09-11 | 3.91 | $3.99 | 108647 |
| 2023-09-08 | 3.90 | $3.92 | 89300 |
| 2023-09-07 | 3.90 | $3.91 | 64630 |
| 2023-09-06 | 3.90 | $3.93 | 80800 |
| 2023-09-05 | 3.90 | $3.96 | 125418 |
| 2023-09-01 | 3.90 | $4.04 | 183045 |
| 2023-08-31 | 3.89 | $3.94 | 130700 |
| 2023-08-30 | 3.90 | $3.93 | 112100 |
| 2023-08-29 | 3.90 | $3.90 | 215454 |
| 2023-08-28 | 3.91 | $3.94 | 118441 |
| 2023-08-25 | 3.92 | $3.86 | 202800 |
| 2023-08-24 | 3.93 | $3.79 | 153439 |
| 2023-08-23 | 3.96 | $3.82 | 293601 |
| 2023-08-22 | 3.99 | $3.74 | 323564 |
| 2023-08-21 | 4.03 | $3.78 | 298444 |
| 2023-08-18 | 4.06 | $3.83 | 146693 |
| 2023-08-17 | 4.10 | $3.81 | 245000 |
| 2023-08-16 | 4.14 | $3.87 | 296500 |
| 2023-08-15 | 4.17 | $3.92 | 271731 |
| 2023-08-14 | 4.20 | $4.01 | 263200 |
| 2023-08-11 | 4.23 | $4.10 | 94880 |
| 2023-08-10 | 4.24 | $4.08 | 196737 |
| 2023-08-09 | 4.26 | $4.12 | 221031 |
| 2023-08-08 | 4.27 | $4.19 | 246266 |
| 2023-08-07 | 4.28 | $4.15 | 429449 |
| 2023-08-04 | 4.29 | $4.18 | 278746 |
| 2023-08-03 | 4.30 | $4.17 | 462210 |
| 2023-08-02 | 4.32 | $4.22 | 228830 |
| 2023-08-01 | 4.33 | $4.31 | 263817 |
| 2023-07-31 | 4.33 | $4.35 | 380806 |
| 2023-07-28 | 4.33 | $4.46 | 189023 |
| 2023-07-27 | 4.32 | $4.49 | 477103 |
| 2023-07-26 | 4.32 | $4.41 | 189200 |
| 2023-07-25 | 4.32 | $4.33 | 168846 |
| 2023-07-24 | 4.33 | $4.33 | 192727 |
| 2023-07-21 | 4.35 | $4.25 | 197200 |
| 2023-07-20 | 4.38 | $4.31 | 162544 |
| 2023-07-19 | 4.40 | $4.29 | 265228 |
| 2023-07-18 | 4.43 | $4.23 | 413700 |
| 2023-07-17 | 4.46 | $4.14 | 432089 |
| 2023-07-14 | 4.51 | $4.19 | 283485 |
| 2023-07-13 | 4.56 | $4.24 | 311913 |
| 2023-07-12 | 4.61 | $4.21 | 474900 |
| 2023-07-11 | 4.67 | $4.22 | 668400 |
| 2023-07-10 | 4.73 | $4.29 | 813892 |
| 2023-07-07 | 4.78 | $4.36 | 513521 |
| 2023-07-06 | 4.84 | $4.40 | 738248 |
| 2023-07-05 | 4.89 | $4.62 | 660751 |
| 2023-07-03 | 4.92 | $4.76 | 469921 |
| 2023-06-30 | 4.94 | $4.83 | 650907 |
| 2023-06-29 | 4.95 | $4.88 | 539507 |
| 2023-06-28 | 4.96 | $5.02 | 531500 |
| 2023-06-27 | 4.96 | $4.97 | 532317 |
| 2023-06-26 | 4.96 | $4.92 | 507750 |
| 2023-06-23 | 4.97 | $4.81 | 366742 |
| 2023-06-22 | 4.98 | $4.93 | 678296 |
| 2023-06-21 | 4.99 | $4.82 | 351033 |
| 2023-06-20 | 5.00 | $4.78 | 1.0M |
| 2023-06-16 | 5.02 | $4.83 | 1.7M |
| 2023-06-15 | 5.04 | $5.16 | 384635 |
| 2023-06-14 | 5.03 | $5.11 | 297200 |
| 2023-06-13 | 5.02 | $5.14 | 257204 |
| 2023-06-12 | 5.00 | $5.07 | 337145 |
| 2023-06-09 | 5.00 | $5.06 | 183983 |
| 2023-06-08 | 4.99 | $5.06 | 256193 |
| 2023-06-07 | 4.99 | $5.06 | 484447 |
| 2023-06-06 | 4.98 | $5.02 | 237500 |
| 2023-06-05 | 4.98 | $4.99 | 327093 |
| 2023-06-02 | 4.98 | $5.01 | 388916 |
| 2023-06-01 | 4.98 | $4.98 | 277523 |
| 2023-05-31 | 4.99 | $4.91 | 290714 |
| 2023-05-30 | 5.00 | $5.04 | 338400 |
| 2023-05-26 | 5.01 | $4.91 | 353664 |
| 2023-05-25 | 5.03 | $4.79 | 408100 |
| 2023-05-24 | 5.06 | $4.90 | 396626 |
| 2023-05-23 | 5.09 | $4.93 | 566816 |
| 2023-05-22 | 5.11 | $5.04 | 362495 |
| 2023-05-19 | 5.13 | $5.03 | 276630 |
| 2023-05-18 | 5.15 | $5.07 | 269400 |
| 2023-05-17 | 5.17 | $5.06 | 205707 |
| 2023-05-16 | 5.19 | $4.96 | 293425 |
| 2023-05-15 | 5.23 | $5.06 | 289449 |
| 2023-05-12 | 5.25 | $5.06 | 185114 |
| 2023-05-11 | 5.28 | $5.10 | 223225 |
| 2023-05-10 | 5.30 | $5.06 | 284600 |
| 2023-05-09 | 5.34 | $5.01 | 857121 |
| 2023-05-08 | 5.37 | $5.32 | 343046 |
| 2023-05-05 | 5.38 | $5.27 | 236500 |
| 2023-05-04 | 5.39 | $5.12 | 285700 |
| 2023-05-03 | 5.42 | $5.24 | 241343 |
| 2023-05-02 | 5.44 | $5.25 | 355940 |
| 2023-05-01 | 5.46 | $5.45 | 496800 |
| 2023-04-28 | 5.46 | $5.53 | 355625 |
| 2023-04-27 | 5.45 | $5.53 | 228908 |
| 2023-04-26 | 5.44 | $5.46 | 223280 |
| 2023-04-25 | 5.44 | $5.38 | 348788 |
| 2023-04-24 | 5.45 | $5.48 | 246921 |
| 2023-04-21 | 5.45 | $5.48 | 235048 |
| 2023-04-20 | 5.46 | $5.45 | 218400 |
| 2023-04-19 | 5.46 | $5.51 | 207000 |
| 2023-04-18 | 5.46 | $5.48 | 168654 |
| 2023-04-17 | 5.47 | $5.52 | 331126 |
| 2023-04-14 | 5.47 | $5.40 | 280200 |
| 2023-04-13 | 5.48 | $5.38 | 198438 |
| 2023-04-12 | 5.49 | $5.35 | 232655 |
| 2023-04-11 | 5.51 | $5.35 | 245624 |
| 2023-04-10 | 5.53 | $5.26 | 417800 |
| 2023-04-06 | 5.56 | $5.46 | 216753 |
| 2023-04-05 | 5.57 | $5.51 | 548300 |
| 2023-04-04 | 5.57 | $5.37 | 392900 |
| 2023-04-03 | 5.60 | $5.37 | 726230 |
| 2023-03-31 | 5.63 | $5.52 | 653918 |
| 2023-03-30 | 5.65 | $5.56 | 605146 |
| 2023-03-29 | 5.67 | $5.82 | 1.1M |
| 2023-03-28 | 5.68 | $5.78 | 756933 |
| 2023-03-27 | 5.69 | $5.75 | 1.1M |
| 2023-03-24 | 5.71 | $5.73 | 816659 |
| 2023-03-23 | 5.73 | $5.57 | 315110 |
| 2023-03-22 | 5.78 | $5.60 | 504357 |
| 2023-03-21 | 5.83 | $5.71 | 538818 |
| 2023-03-20 | 5.87 | $5.59 | 643300 |
| 2023-03-17 | 5.94 | $5.48 | 539936 |
| 2023-03-16 | 6.01 | $5.36 | 979157 |
| 2023-03-15 | 6.11 | $5.33 | 332200 |
| 2023-03-14 | 6.22 | $5.49 | 560624 |
| 2023-03-13 | 6.31 | $5.33 | 823709 |
| 2023-03-10 | 6.44 | $5.55 | 685100 |
| 2023-03-09 | 6.54 | $5.66 | 749182 |
| 2023-03-08 | 6.65 | $5.77 | 2.4M |
| 2023-03-07 | 6.75 | $6.60 | 407400 |
| 2023-03-06 | 6.77 | $6.66 | 412700 |
| 2023-03-03 | 6.79 | $6.74 | 240195 |
| 2023-03-02 | 6.80 | $6.65 | 242844 |
| 2023-03-01 | 6.82 | $6.70 | 346705 |
| 2023-02-28 | 6.84 | $6.80 | 317000 |
| 2023-02-27 | 6.85 | $6.81 | 243221 |
| 2023-02-24 | 6.86 | $6.79 | 306468 |
| 2023-02-23 | 6.87 | $6.80 | 297500 |
| 2023-02-22 | 6.88 | $6.69 | 333800 |
| 2023-02-21 | 6.90 | $6.56 | 313626 |
| 2023-02-17 | 6.94 | $6.76 | 290400 |
| 2023-02-16 | 6.95 | $6.84 | 214800 |
| 2023-02-15 | 6.96 | $6.87 | 156753 |
| 2023-02-14 | 6.96 | $6.94 | 286300 |
| 2023-02-13 | 6.95 | $6.99 | 222200 |
| 2023-02-10 | 6.94 | $6.99 | 151800 |
| 2023-02-09 | 6.92 | $6.90 | 362949 |
| 2023-02-08 | 6.91 | $7.06 | 160611 |
| 2023-02-07 | 6.87 | $7.09 | 203331 |
| 2023-02-06 | 6.83 | $6.92 | 350107 |
| 2023-02-03 | 6.80 | $7.08 | 180700 |
| 2023-02-02 | 6.75 | $7.10 | 344564 |
| 2023-02-01 | 6.70 | $7.10 | 400500 |
| 2023-01-31 | 6.63 | $6.99 | 348453 |
| 2023-01-30 | 6.57 | $6.77 | 348612 |
| 2023-01-27 | 6.53 | $7.00 | 379042 |
| 2023-01-26 | 6.46 | $6.85 | 242515 |
| 2023-01-25 | 6.41 | $6.75 | 179461 |
| 2023-01-24 | 6.35 | $6.72 | 279703 |
| 2023-01-23 | 6.30 | $6.78 | 354200 |
| 2023-01-20 | 6.24 | $6.68 | 375372 |
| 2023-01-19 | 6.19 | $6.47 | 337344 |
| 2023-01-18 | 6.15 | $6.44 | 396912 |
| 2023-01-17 | 6.11 | $6.46 | 779228 |
| 2023-01-13 | 6.07 | $6.48 | 393711 |
| 2023-01-12 | 6.02 | $6.42 | 796662 |
| 2023-01-11 | 5.97 | $6.23 | 732438 |
| 2023-01-10 | 5.94 | $6.06 | 392627 |
| 2023-01-09 | 5.92 | $5.94 | 537328 |
| 2023-01-06 | 5.92 | $5.93 | 450500 |
| 2023-01-05 | 5.92 | $5.88 | 235432 |
| 2023-01-04 | 5.92 | $5.86 | 285049 |
| 2023-01-03 | 5.92 | $5.90 | 369746 |
| 2022-12-30 | 5.91 | $5.80 | 436395 |
| 2022-12-29 | 5.92 | $5.81 | 431600 |
| 2022-12-28 | 5.93 | $6.12 | 764941 |
| 2022-12-27 | 5.91 | $6.20 | 575407 |
| 2022-12-23 | 5.88 | $6.17 | 410338 |
| 2022-12-22 | 5.85 | $6.02 | 499698 |
| 2022-12-21 | 5.83 | $5.97 | 332013 |
| 2022-12-20 | 5.82 | $5.86 | 434849 |
| 2022-12-19 | 5.82 | $5.82 | 435639 |
| 2022-12-16 | 5.82 | $5.62 | 288519 |
| 2022-12-15 | 5.84 | $5.82 | 245200 |
| 2022-12-14 | 5.85 | $5.83 | 242735 |
| 2022-12-13 | 5.85 | $5.83 | 235500 |
| 2022-12-12 | 5.86 | $5.77 | 358727 |
| 2022-12-09 | 5.87 | $5.87 | 132290 |
| 2022-12-08 | 5.88 | $5.80 | 197800 |
| 2022-12-07 | 5.89 | $5.75 | 143635 |
| 2022-12-06 | 5.91 | $5.72 | 223900 |
| 2022-12-05 | 5.93 | $5.83 | 257774 |
| 2022-12-02 | 5.94 | $5.94 | 309940 |
| 2022-12-01 | 5.93 | $5.94 | 278404 |
| 2022-11-30 | 5.93 | $5.91 | 258400 |
| 2022-11-29 | 5.92 | $5.91 | 187100 |
| 2022-11-28 | 5.92 | $5.93 | 269421 |
| 2022-11-25 | 5.91 | $5.97 | 104700 |
| 2022-11-23 | 5.89 | $5.88 | 188100 |
| 2022-11-22 | 5.88 | $5.86 | 188023 |
| 2022-11-21 | 5.87 | $5.94 | 220303 |
| 2022-11-18 | 5.84 | $5.89 | 199000 |
| 2022-11-17 | 5.82 | $5.95 | 263500 |
| 2022-11-16 | 5.79 | $5.97 | 219900 |
| 2022-11-15 | 5.75 | $6.10 | 212500 |
| 2022-11-14 | 5.69 | $6.05 | 247800 |
| 2022-11-11 | 5.64 | $6.20 | 254317 |
| 2022-11-10 | 5.56 | $5.96 | 639200 |
| 2022-11-09 | 5.50 | $5.70 | 189000 |
| 2022-11-08 | 5.47 | $5.78 | 224415 |
| 2022-11-07 | 5.42 | $5.81 | 295635 |
| 2022-11-04 | 5.36 | $5.77 | 228700 |
| 2022-11-03 | 5.30 | $5.66 | 283009 |
| 2022-11-02 | 5.25 | $5.49 | 222426 |
| 2022-11-01 | 5.22 | $5.54 | 142100 |
| 2022-10-31 | 5.18 | $5.43 | 202962 |
| 2022-10-28 | 5.14 | $5.48 | 397000 |
| 2022-10-27 | 5.10 | $5.26 | 221056 |
| 2022-10-26 | 5.08 | $5.31 | 288442 |
| 2022-10-25 | 5.06 | $5.35 | 313212 |
| 2022-10-24 | 5.04 | $5.13 | 101514 |
| 2022-10-21 | 5.04 | $5.16 | 146200 |
| 2022-10-20 | 5.04 | $5.01 | 248081 |
| 2022-10-19 | 5.06 | $5.07 | 110400 |
| 2022-10-18 | 5.08 | $5.12 | 86728 |
| 2022-10-17 | 5.11 | $5.05 | 146629 |
| 2022-10-14 | 5.14 | $4.97 | 216229 |
| 2022-10-13 | 5.19 | $5.00 | 150752 |
| 2022-10-12 | 5.25 | $4.93 | 112625 |
| 2022-10-11 | 5.31 | $4.94 | 141200 |
| 2022-10-10 | 5.39 | $4.71 | 273922 |
| 2022-10-07 | 5.49 | $4.74 | 200289 |
| 2022-10-06 | 5.60 | $4.93 | 272811 |
| 2022-10-05 | 5.69 | $5.05 | 223659 |
| 2022-10-04 | 5.78 | $5.55 | 348526 |
| 2022-10-03 | 5.83 | $4.92 | 350100 |
| 2022-09-30 | 5.94 | $4.91 | 297508 |
| 2022-09-29 | 6.07 | $5.11 | 584312 |
| 2022-09-28 | 6.17 | $5.87 | 344100 |
| 2022-09-27 | 6.21 | $5.71 | 481176 |
| 2022-09-26 | 6.27 | $5.81 | 709850 |
| 2022-09-23 | 6.32 | $6.17 | 300707 |
| 2022-09-22 | 6.34 | $6.28 | 275300 |
| 2022-09-21 | 6.35 | $6.32 | 209800 |
| 2022-09-20 | 6.36 | $6.37 | 170524 |
| 2022-09-19 | 6.36 | $6.37 | 211600 |
| 2022-09-16 | 6.37 | $6.33 | 204608 |
| 2022-09-15 | 6.38 | $6.30 | 155956 |
| 2022-09-14 | 6.39 | $6.34 | 211400 |
| 2022-09-13 | 6.41 | $6.32 | 229200 |
| 2022-09-12 | 6.43 | $6.39 | 149100 |
| 2022-09-09 | 6.44 | $6.38 | 133713 |
| 2022-09-08 | 6.46 | $6.32 | 130700 |
| 2022-09-07 | 6.49 | $6.32 | 186679 |
| 2022-09-06 | 6.52 | $6.26 | 249251 |
| 2022-09-02 | 6.56 | $6.32 | 113700 |
| 2022-09-01 | 6.59 | $6.32 | 194018 |
| 2022-08-31 | 6.63 | $6.47 | 141300 |
| 2022-08-30 | 6.66 | $6.39 | 165700 |
| 2022-08-29 | 6.70 | $6.50 | 150500 |
| 2022-08-26 | 6.73 | $6.55 | 158134 |
| 2022-08-25 | 6.76 | $6.53 | 119512 |
| 2022-08-24 | 6.79 | $6.54 | 118400 |
| 2022-08-23 | 6.83 | $6.56 | 319526 |
| 2022-08-22 | 6.86 | $6.56 | 226600 |
| 2022-08-19 | 6.90 | $6.69 | 122200 |
| 2022-08-18 | 6.92 | $6.78 | 120324 |
| 2022-08-17 | 6.94 | $6.82 | 194545 |
| 2022-08-16 | 6.95 | $6.90 | 236700 |
| 2022-08-15 | 6.95 | $6.95 | 255313 |
| 2022-08-12 | 6.94 | $6.91 | 151800 |
| 2022-08-11 | 6.94 | $6.88 | 175119 |
| 2022-08-10 | 6.94 | $6.89 | 194499 |
| 2022-08-09 | 6.94 | $6.91 | 157144 |
| 2022-08-08 | 6.93 | $6.90 | 174000 |
| 2022-08-05 | 6.93 | $6.86 | 241421 |
| 2022-08-04 | 6.92 | $6.89 | 299700 |
| 2022-08-03 | 6.92 | $7.19 | 193243 |
| 2022-08-02 | 6.88 | $7.13 | 233809 |
| 2022-08-01 | 6.84 | $7.30 | 233214 |
| 2022-07-29 | 6.79 | $7.11 | 227209 |
| 2022-07-28 | 6.74 | $6.98 | 255538 |
| 2022-07-27 | 6.71 | $6.88 | 263033 |
| 2022-07-26 | 6.69 | $6.78 | 180903 |
| 2022-07-25 | 6.68 | $6.81 | 125200 |
| 2022-07-22 | 6.66 | $6.72 | 139553 |
| 2022-07-21 | 6.65 | $6.79 | 93150 |
| 2022-07-20 | 6.64 | $6.75 | 152751 |
| 2022-07-19 | 6.63 | $6.78 | 147732 |
| 2022-07-18 | 6.62 | $6.63 | 152500 |
| 2022-07-15 | 6.62 | $6.66 | 142102 |
| 2022-07-14 | 6.61 | $6.55 | 107831 |
| 2022-07-13 | 6.61 | $6.69 | 120015 |
| 2022-07-12 | 6.60 | $6.61 | 64733 |
| 2022-07-11 | 6.60 | $6.60 | 100014 |
| 2022-07-08 | 6.60 | $6.66 | 146607 |
| 2022-07-07 | 6.60 | $6.67 | 163400 |
| 2022-07-06 | 6.59 | $6.53 | 93800 |
| 2022-07-05 | 6.60 | $6.59 | 142345 |
| 2022-07-01 | 6.61 | $6.51 | 151600 |
| 2022-06-30 | 6.63 | $6.40 | 180600 |
| 2022-06-29 | 6.66 | $6.28 | 320700 |
| 2022-06-28 | 6.70 | $6.81 | 410747 |
| 2022-06-27 | 6.70 | $6.87 | 383943 |
| 2022-06-24 | 6.69 | $6.82 | 303105 |
| 2022-06-23 | 6.68 | $6.79 | 224600 |
| 2022-06-22 | 6.68 | $6.78 | 255607 |
| 2022-06-21 | 6.68 | $6.75 | 283922 |
| 2022-06-17 | 6.68 | $6.38 | 671931 |
| 2022-06-16 | 6.72 | $6.28 | 479200 |
| 2022-06-15 | 6.77 | $6.47 | 334220 |
| 2022-06-14 | 6.81 | $6.28 | 402809 |
| 2022-06-13 | 6.86 | $6.32 | 345200 |
| 2022-06-10 | 6.92 | $6.86 | 284996 |
| 2022-06-09 | 6.92 | $6.92 | 132719 |
| 2022-06-08 | 6.92 | $6.97 | 179700 |
| 2022-06-07 | 6.91 | $6.96 | 153243 |
| 2022-06-06 | 6.91 | $6.96 | 225076 |
| 2022-06-03 | 6.90 | $6.96 | 220013 |
| 2022-06-02 | 6.89 | $6.90 | 169500 |
| 2022-06-01 | 6.88 | $6.97 | 222700 |
| 2022-05-31 | 6.87 | $6.94 | 155700 |
| 2022-05-27 | 6.85 | $6.97 | 194309 |
| 2022-05-26 | 6.84 | $6.89 | 222127 |
| 2022-05-25 | 6.83 | $6.86 | 205100 |
| 2022-05-24 | 6.82 | $6.83 | 204900 |
| 2022-05-23 | 6.82 | $6.86 | 249441 |
| 2022-05-20 | 6.81 | $6.92 | 126600 |
| 2022-05-19 | 6.80 | $6.84 | 109035 |
| 2022-05-18 | 6.79 | $6.89 | 220205 |
| 2022-05-17 | 6.78 | $6.96 | 137652 |
| 2022-05-16 | 6.77 | $6.80 | 169700 |
| 2022-05-13 | 6.77 | $6.83 | 236245 |
| 2022-05-12 | 6.78 | $6.80 | 170231 |
| 2022-05-11 | 6.79 | $6.87 | 153164 |
| 2022-05-10 | 6.79 | $6.81 | 326900 |
| 2022-05-09 | 6.80 | $6.48 | 217800 |
| 2022-05-06 | 6.85 | $6.75 | 86100 |
| 2022-05-05 | 6.87 | $6.76 | 165000 |
| 2022-05-04 | 6.90 | $6.88 | 298436 |
| 2022-05-03 | 6.92 | $6.73 | 223100 |
| 2022-05-02 | 6.95 | $6.52 | 219902 |
| 2022-04-29 | 7.02 | $6.55 | 175204 |
| 2022-04-28 | 7.08 | $6.77 | 219501 |
| 2022-04-27 | 7.13 | $6.72 | 294000 |
| 2022-04-26 | 7.19 | $6.78 | 270200 |
| 2022-04-25 | 7.25 | $6.98 | 246204 |
| 2022-04-22 | 7.30 | $7.02 | 184812 |
| 2022-04-21 | 7.34 | $7.12 | 195055 |
| 2022-04-20 | 7.39 | $7.14 | 241240 |
| 2022-04-19 | 7.44 | $7.04 | 377700 |
| 2022-04-18 | 7.50 | $7.33 | 123500 |
| 2022-04-14 | 7.53 | $7.27 | 120739 |
| 2022-04-13 | 7.58 | $7.23 | 200409 |
| 2022-04-12 | 7.63 | $7.25 | 121500 |
| 2022-04-11 | 7.68 | $7.36 | 142212 |
| 2022-04-08 | 7.72 | $7.35 | 90900 |
| 2022-04-07 | 7.76 | $7.34 | 405900 |
| 2022-04-06 | 7.81 | $7.40 | 335929 |
| 2022-04-05 | 7.85 | $7.48 | 256200 |
| 2022-04-04 | 7.89 | $7.53 | 418000 |
| 2022-04-01 | 7.92 | $7.65 | 232800 |
| 2022-03-31 | 7.94 | $7.72 | 316380 |
| 2022-03-30 | 7.95 | $7.75 | 443000 |
| 2022-03-29 | 7.96 | $8.19 | 542900 |
| 2022-03-28 | 7.92 | $8.18 | 399108 |
| 2022-03-25 | 7.88 | $8.19 | 270619 |
| 2022-03-24 | 7.84 | $8.17 | 283800 |
| 2022-03-23 | 7.79 | $8.11 | 265400 |
| 2022-03-22 | 7.75 | $8.16 | 369033 |
| 2022-03-21 | 7.70 | $7.85 | 246253 |
| 2022-03-18 | 7.67 | $7.85 | 180900 |
| 2022-03-17 | 7.65 | $7.85 | 189700 |
| 2022-03-16 | 7.63 | $7.70 | 336514 |
| 2022-03-15 | 7.62 | $7.72 | 294413 |
| 2022-03-14 | 7.61 | $7.75 | 227967 |
| 2022-03-11 | 7.60 | $7.70 | 95830 |
| 2022-03-10 | 7.59 | $7.69 | 94939 |
| 2022-03-09 | 7.58 | $7.66 | 108053 |
| 2022-03-08 | 7.58 | $7.65 | 136400 |
| 2022-03-07 | 7.58 | $7.59 | 91341 |
| 2022-03-04 | 7.58 | $7.59 | 74300 |
| 2022-03-03 | 7.59 | $7.59 | 85000 |
| 2022-03-02 | 7.60 | $7.57 | 59847 |
| 2022-03-01 | 7.61 | $7.41 | 121600 |
| 2022-02-28 | 7.64 | $7.52 | 151300 |
| 2022-02-25 | 7.66 | $7.47 | 120902 |
| 2022-02-24 | 7.69 | $7.41 | 179710 |
| 2022-02-23 | 7.73 | $7.19 | 582000 |
| 2022-02-22 | 7.80 | $7.59 | 245806 |
| 2022-02-18 | 7.82 | $7.85 | 89900 |
| 2022-02-17 | 7.82 | $7.74 | 99400 |
| 2022-02-16 | 7.84 | $7.87 | 77721 |
| 2022-02-15 | 7.84 | $7.73 | 102400 |
| 2022-02-14 | 7.86 | $7.61 | 161849 |
| 2022-02-11 | 7.90 | $7.77 | 176700 |
| 2022-02-10 | 7.92 | $7.71 | 110000 |
| 2022-02-09 | 7.96 | $7.78 | 101300 |
| 2022-02-08 | 7.99 | $7.83 | 62000 |
| 2022-02-07 | 8.01 | $7.86 | 76034 |
| 2022-02-04 | 8.04 | $7.82 | 137300 |
| 2022-02-03 | 8.07 | $7.86 | 276600 |
| 2022-02-02 | 8.10 | $8.13 | 99245 |
| 2022-02-01 | 8.11 | $8.07 | 110900 |
| 2022-01-31 | 8.13 | $8.11 | 107868 |
| 2022-01-28 | 8.14 | $7.88 | 139600 |
| 2022-01-27 | 8.17 | $7.81 | 148724 |
| 2022-01-26 | 8.22 | $7.96 | 207647 |
| 2022-01-25 | 8.25 | $8.04 | 229500 |
| 2022-01-24 | 8.29 | $7.91 | 553437 |
| 2022-01-21 | 8.33 | $8.10 | 403931 |
| 2022-01-20 | 8.37 | $8.11 | 261000 |
| 2022-01-19 | 8.40 | $8.26 | 92419 |
| 2022-01-18 | 8.41 | $8.33 | 153400 |
| 2022-01-14 | 8.42 | $8.35 | 169224 |
| 2022-01-13 | 8.43 | $8.40 | 114300 |
| 2022-01-12 | 8.43 | $8.40 | 86087 |
| 2022-01-11 | 8.43 | $8.49 | 104937 |
| 2022-01-10 | 8.42 | $8.39 | 78600 |
| 2022-01-07 | 8.42 | $8.42 | 101333 |
| 2022-01-06 | 8.42 | $8.37 | 79801 |
| 2022-01-05 | 8.42 | $8.29 | 117816 |
| 2022-01-04 | 8.44 | $8.37 | 192728 |
| 2022-01-03 | 8.45 | $8.40 | 158500 |
| 2021-12-31 | 8.46 | $8.27 | 224613 |
| 2021-12-30 | 8.48 | $8.37 | 371673 |
| 2021-12-29 | 8.49 | $8.72 | 411612 |
| 2021-12-28 | 8.47 | $8.77 | 260960 |
| 2021-12-27 | 8.44 | $8.73 | 599939 |
| 2021-12-23 | 8.42 | $8.64 | 188645 |
| 2021-12-22 | 8.40 | $8.52 | 214000 |
| 2021-12-21 | 8.40 | $8.39 | 235330 |
| 2021-12-20 | 8.42 | $8.10 | 371720 |
| 2021-12-17 | 8.47 | $8.07 | 359748 |
| 2021-12-16 | 8.52 | $8.13 | 222844 |
| 2021-12-15 | 8.57 | $8.31 | 258644 |
| 2021-12-14 | 8.61 | $8.16 | 328341 |
| 2021-12-13 | 8.67 | $8.14 | 662957 |
| 2021-12-10 | 8.73 | $8.69 | 238845 |
| 2021-12-09 | 8.75 | $8.78 | 129000 |
| 2021-12-08 | 8.75 | $8.83 | 140537 |
| 2021-12-07 | 8.75 | $8.73 | 149631 |
| 2021-12-06 | 8.77 | $8.58 | 193222 |
| 2021-12-03 | 8.80 | $8.51 | 131538 |
| 2021-12-02 | 8.84 | $8.63 | 145281 |
| 2021-12-01 | 8.87 | $8.43 | 257147 |
| 2021-11-30 | 8.92 | $8.55 | 349501 |
| 2021-11-29 | 8.97 | $8.79 | 199500 |
| 2021-11-26 | 8.99 | $8.86 | 269700 |
| 2021-11-24 | 9.01 | $8.93 | 138612 |
| 2021-11-23 | 9.03 | $8.89 | 127829 |
| 2021-11-22 | 9.04 | $8.90 | 202300 |
| 2021-11-19 | 9.06 | $8.93 | 203400 |
| 2021-11-18 | 9.08 | $8.99 | 147423 |
| 2021-11-17 | 9.09 | $9.00 | 198511 |
| 2021-11-16 | 9.10 | $9.06 | 153136 |
| 2021-11-15 | 9.11 | $9.01 | 99177 |
| 2021-11-12 | 9.12 | $9.09 | 172116 |
| 2021-11-11 | 9.13 | $9.04 | 60200 |
| 2021-11-10 | 9.13 | $9.02 | 289200 |
| 2021-11-09 | 9.15 | $9.19 | 104118 |
| 2021-11-08 | 9.14 | $9.16 | 100000 |
| 2021-11-05 | 9.14 | $9.16 | 143400 |
| 2021-11-04 | 9.14 | $9.06 | 107695 |
| 2021-11-03 | 9.14 | $9.16 | 151659 |
| 2021-11-02 | 9.14 | $9.09 | 115100 |
| 2021-11-01 | 9.14 | $9.19 | 131539 |
| 2021-10-29 | 9.14 | $9.12 | 85600 |
| 2021-10-28 | 9.13 | $9.13 | 92106 |
| 2021-10-27 | 9.13 | $9.17 | 120239 |
| 2021-10-26 | 9.12 | $9.15 | 141500 |
| 2021-10-25 | 9.11 | $9.19 | 98650 |
| 2021-10-22 | 9.11 | $9.18 | 63200 |
| 2021-10-21 | 9.10 | $9.20 | 96437 |
| 2021-10-20 | 9.09 | $9.13 | 69913 |
| 2021-10-19 | 9.09 | $9.11 | 85215 |
| 2021-10-18 | 9.09 | $9.06 | 96046 |
| 2021-10-15 | 9.10 | $9.08 | 94600 |
| 2021-10-14 | 9.10 | $9.20 | 87060 |
| 2021-10-13 | 9.10 | $9.17 | 57919 |
| 2021-10-12 | 9.09 | $9.14 | 85200 |
| 2021-10-11 | 9.09 | $9.13 | 99200 |
| 2021-10-08 | 9.09 | $9.08 | 58364 |
| 2021-10-07 | 9.09 | $9.00 | 74003 |
| 2021-10-06 | 9.10 | $8.98 | 147182 |
| 2021-10-05 | 9.12 | $9.05 | 152310 |
| 2021-10-04 | 9.12 | $8.91 | 223909 |
| 2021-10-01 | 9.14 | $8.87 | 632300 |
| 2021-09-30 | 9.17 | $8.88 | 241135 |
| 2021-09-29 | 9.19 | $8.97 | 250900 |
| 2021-09-28 | 9.21 | $9.24 | 363439 |
| 2021-09-27 | 9.20 | $9.48 | 274244 |
| 2021-09-24 | 9.17 | $9.42 | 208411 |
| 2021-09-23 | 9.14 | $9.36 | 300200 |
| 2021-09-22 | 9.11 | $9.30 | 218429 |
| 2021-09-21 | 9.09 | $9.22 | 137500 |
| 2021-09-20 | 9.07 | $9.09 | 329200 |
| 2021-09-17 | 9.07 | $9.22 | 179286 |
| 2021-09-16 | 9.05 | $9.08 | 115500 |
| 2021-09-15 | 9.05 | $9.07 | 477812 |
| 2021-09-14 | 9.04 | $9.08 | 111100 |
| 2021-09-13 | 9.03 | $9.08 | 128500 |
| 2021-09-10 | 9.03 | $9.00 | 178272 |
| 2021-09-09 | 9.03 | $8.99 | 93300 |
| 2021-09-08 | 9.03 | $9.00 | 178000 |
| 2021-09-07 | 9.04 | $9.07 | 170500 |
| 2021-09-03 | 9.03 | $9.11 | 112408 |
| 2021-09-02 | 9.02 | $9.15 | 103006 |
| 2021-09-01 | 9.01 | $9.08 | 126934 |
| 2021-08-31 | 9.01 | $9.12 | 143128 |
| 2021-08-30 | 9.00 | $9.02 | 148102 |
| 2021-08-27 | 9.00 | $8.97 | 109224 |
| 2021-08-26 | 9.01 | $8.98 | 79200 |
| 2021-08-25 | 9.02 | $9.03 | 189600 |
| 2021-08-24 | 9.02 | $9.06 | 295100 |
| 2021-08-23 | 9.03 | $8.91 | 162805 |
| 2021-08-20 | 9.05 | $8.85 | 224800 |
| 2021-08-19 | 9.08 | $8.86 | 211514 |
| 2021-08-18 | 9.11 | $8.98 | 91538 |
| 2021-08-17 | 9.13 | $8.99 | 124716 |
| 2021-08-16 | 9.15 | $9.07 | 187362 |
| 2021-08-13 | 9.16 | $9.11 | 144856 |
| 2021-08-12 | 9.17 | $9.01 | 140200 |
| 2021-08-11 | 9.19 | $8.97 | 232718 |
| 2021-08-10 | 9.22 | $9.05 | 571110 |
| 2021-08-09 | 9.24 | $9.16 | 231101 |
| 2021-08-06 | 9.26 | $9.18 | 113700 |
| 2021-08-05 | 9.27 | $9.23 | 164404 |
| 2021-08-04 | 9.28 | $9.11 | 183600 |
| 2021-08-03 | 9.31 | $9.17 | 224534 |
| 2021-08-02 | 9.33 | $9.21 | 118547 |
| 2021-07-30 | 9.35 | $9.21 | 172800 |
| 2021-07-29 | 9.38 | $9.33 | 105453 |
| 2021-07-28 | 9.39 | $9.33 | 337819 |
| 2021-07-27 | 9.41 | $9.41 | 171933 |
| 2021-07-26 | 9.42 | $9.36 | 123908 |
| 2021-07-23 | 9.45 | $9.22 | 106200 |
| 2021-07-22 | 9.49 | $9.23 | 126300 |
| 2021-07-21 | 9.54 | $9.38 | 152300 |
| 2021-07-20 | 9.58 | $9.26 | 192000 |
| 2021-07-19 | 9.64 | $9.21 | 455505 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
2.29
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.25
Average
4.68
Maximum
9.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 2.29 | $2.31 | 171680 |
| 2026-07-14 | 2.28 | $2.30 | 118547 |
| 2026-07-13 | 2.29 | $2.27 | 150920 |
| 2026-07-10 | 2.30 | $2.30 | 172347 |
| 2026-07-09 | 2.30 | $2.29 | 110800 |
| 2026-07-08 | 2.31 | $2.27 | 99510 |
| 2026-07-07 | 2.32 | $2.29 | 157938 |
| 2026-07-06 | 2.33 | $2.29 | 281023 |
| 2026-07-02 | 2.34 | $2.33 | 179135 |
| 2026-07-01 | 2.35 | $2.31 | 185785 |
| 2026-06-30 | 2.36 | $2.32 | 255507 |
| 2026-06-29 | 2.38 | $2.41 | 512100 |
| 2026-06-26 | 2.37 | $2.48 | 460739 |
| 2026-06-25 | 2.35 | $2.43 | 223107 |
| 2026-06-24 | 2.34 | $2.40 | 147100 |
| 2026-06-23 | 2.33 | $2.40 | 340354 |
| 2026-06-22 | 2.32 | $2.29 | 248300 |
| 2026-06-18 | 2.34 | $2.33 | 201465 |
| 2026-06-17 | 2.34 | $2.36 | 163000 |
| 2026-06-16 | 2.35 | $2.38 | 149600 |
| 2026-06-15 | 2.35 | $2.38 | 270697 |
| 2026-06-12 | 2.35 | $2.38 | 88309 |
| 2026-06-11 | 2.35 | $2.37 | 86117 |
| 2026-06-10 | 2.35 | $2.36 | 101011 |
| 2026-06-09 | 2.36 | $2.37 | 162448 |
| 2026-06-08 | 2.36 | $2.33 | 209918 |
| 2026-06-05 | 2.37 | $2.35 | 169200 |
| 2026-06-04 | 2.39 | $2.40 | 432700 |
| 2026-06-03 | 2.39 | $2.36 | 392414 |
| 2026-06-02 | 2.41 | $2.41 | 199456 |
| 2026-06-01 | 2.41 | $2.42 | 190000 |
| 2026-05-29 | 2.42 | $2.37 | 396000 |
| 2026-05-28 | 2.44 | $2.42 | 211412 |
| 2026-05-27 | 2.45 | $2.44 | 230722 |
| 2026-05-26 | 2.46 | $2.49 | 201400 |
| 2026-05-22 | 2.45 | $2.44 | 182800 |
| 2026-05-21 | 2.46 | $2.45 | 315007 |
| 2026-05-20 | 2.47 | $2.41 | 341500 |
| 2026-05-19 | 2.49 | $2.47 | 141083 |
| 2026-05-18 | 2.50 | $2.41 | 238132 |
| 2026-05-15 | 2.53 | $2.40 | 329100 |
| 2026-05-14 | 2.56 | $2.50 | 122100 |
| 2026-05-13 | 2.58 | $2.52 | 121548 |
| 2026-05-12 | 2.59 | $2.55 | 145148 |
| 2026-05-11 | 2.60 | $2.59 | 218506 |
| 2026-05-08 | 2.61 | $2.59 | 86800 |
| 2026-05-07 | 2.61 | $2.59 | 98900 |
| 2026-05-06 | 2.62 | $2.58 | 110212 |
| 2026-05-05 | 2.63 | $2.58 | 122477 |
| 2026-05-04 | 2.64 | $2.62 | 258212 |
| 2026-05-01 | 2.64 | $2.72 | 274419 |
| 2026-04-30 | 2.63 | $2.67 | 262900 |
| 2026-04-29 | 2.62 | $2.65 | 168052 |
| 2026-04-28 | 2.61 | $2.63 | 100838 |
| 2026-04-27 | 2.61 | $2.59 | 157955 |
| 2026-04-24 | 2.61 | $2.60 | 57733 |
| 2026-04-23 | 2.62 | $2.58 | 150000 |
| 2026-04-22 | 2.63 | $2.59 | 79635 |
| 2026-04-21 | 2.63 | $2.60 | 144425 |
| 2026-04-20 | 2.64 | $2.64 | 114000 |
| 2026-04-17 | 2.64 | $2.67 | 128506 |
| 2026-04-16 | 2.64 | $2.64 | 129300 |
| 2026-04-15 | 2.63 | $2.66 | 111555 |
| 2026-04-14 | 2.63 | $2.67 | 153500 |
| 2026-04-13 | 2.62 | $2.68 | 134400 |
| 2026-04-10 | 2.61 | $2.68 | 118900 |
| 2026-04-09 | 2.60 | $2.67 | 203700 |
| 2026-04-08 | 2.58 | $2.62 | 158400 |
| 2026-04-07 | 2.58 | $2.57 | 91111 |
| 2026-04-06 | 2.59 | $2.58 | 134423 |
| 2026-04-02 | 2.59 | $2.53 | 215165 |
| 2026-04-01 | 2.61 | $2.42 | 252541 |
| 2026-03-31 | 2.65 | $2.50 | 380607 |
| 2026-03-30 | 2.68 | $2.56 | 216600 |
| 2026-03-27 | 2.70 | $2.54 | 808375 |
| 2026-03-26 | 2.74 | $2.74 | 185813 |
| 2026-03-25 | 2.73 | $2.74 | 231425 |
| 2026-03-24 | 2.72 | $2.78 | 292600 |
| 2026-03-23 | 2.71 | $2.75 | 236900 |
| 2026-03-20 | 2.70 | $2.72 | 1.0M |
| 2026-03-19 | 2.69 | $2.70 | 165300 |
| 2026-03-18 | 2.69 | $2.71 | 179260 |
| 2026-03-17 | 2.68 | $2.71 | 99934 |
| 2026-03-16 | 2.67 | $2.68 | 160400 |
| 2026-03-13 | 2.66 | $2.66 | 179246 |
| 2026-03-12 | 2.66 | $2.65 | 149140 |
| 2026-03-11 | 2.66 | $2.68 | 154706 |
| 2026-03-10 | 2.66 | $2.68 | 124801 |
| 2026-03-09 | 2.65 | $2.62 | 147984 |
| 2026-03-06 | 2.66 | $2.65 | 259101 |
| 2026-03-05 | 2.66 | $2.71 | 137004 |
| 2026-03-04 | 2.65 | $2.71 | 174001 |
| 2026-03-03 | 2.63 | $2.64 | 249350 |
| 2026-03-02 | 2.63 | $2.74 | 205823 |
| 2026-02-27 | 2.60 | $2.63 | 126000 |
| 2026-02-26 | 2.60 | $2.63 | 172638 |
| 2026-02-25 | 2.59 | $2.59 | 159864 |
| 2026-02-24 | 2.60 | $2.60 | 127601 |
| 2026-02-23 | 2.60 | $2.57 | 153400 |
| 2026-02-20 | 2.60 | $2.61 | 88249 |
| 2026-02-19 | 2.60 | $2.64 | 81016 |
| 2026-02-18 | 2.60 | $2.61 | 165526 |
| 2026-02-17 | 2.60 | $2.58 | 185163 |
| 2026-02-13 | 2.60 | $2.59 | 70131 |
| 2026-02-12 | 2.61 | $2.56 | 121675 |
| 2026-02-11 | 2.62 | $2.55 | 111000 |
| 2026-02-10 | 2.63 | $2.62 | 166416 |
| 2026-02-09 | 2.63 | $2.56 | 98097 |
| 2026-02-06 | 2.65 | $2.57 | 127741 |
| 2026-02-05 | 2.67 | $2.54 | 147943 |
| 2026-02-04 | 2.69 | $2.59 | 196600 |
| 2026-02-03 | 2.71 | $2.61 | 261248 |
| 2026-02-02 | 2.72 | $2.67 | 250202 |
| 2026-01-30 | 2.73 | $2.69 | 348747 |
| 2026-01-29 | 2.73 | $2.77 | 261900 |
| 2026-01-28 | 2.72 | $2.74 | 143257 |
| 2026-01-27 | 2.71 | $2.70 | 167110 |
| 2026-01-26 | 2.70 | $2.70 | 117818 |
| 2026-01-23 | 2.70 | $2.70 | 165369 |
| 2026-01-22 | 2.69 | $2.71 | 172948 |
| 2026-01-21 | 2.68 | $2.69 | 108234 |
| 2026-01-20 | 2.68 | $2.66 | 159580 |
| 2026-01-16 | 2.67 | $2.76 | 364732 |
| 2026-01-15 | 2.65 | $2.70 | 92062 |
| 2026-01-14 | 2.63 | $2.64 | 83810 |
| 2026-01-13 | 2.63 | $2.60 | 136128 |
| 2026-01-12 | 2.63 | $2.59 | 158500 |
| 2026-01-09 | 2.63 | $2.65 | 262448 |
| 2026-01-08 | 2.62 | $2.56 | 220700 |
| 2026-01-07 | 2.63 | $2.52 | 183353 |
| 2026-01-06 | 2.65 | $2.57 | 128924 |
| 2026-01-05 | 2.66 | $2.59 | 168431 |
| 2026-01-02 | 2.67 | $2.52 | 235281 |
| 2025-12-31 | 2.69 | $2.55 | 385968 |
| 2025-12-30 | 2.71 | $2.69 | 336149 |
| 2025-12-29 | 2.70 | $2.71 | 241654 |
| 2025-12-26 | 2.69 | $2.72 | 356200 |
| 2025-12-24 | 2.67 | $2.76 | 76421 |
| 2025-12-23 | 2.64 | $2.77 | 367388 |
| 2025-12-22 | 2.60 | $2.72 | 264411 |
| 2025-12-19 | 2.57 | $2.63 | 242302 |
| 2025-12-18 | 2.54 | $2.58 | 102900 |
| 2025-12-17 | 2.53 | $2.58 | 160399 |
| 2025-12-16 | 2.51 | $2.57 | 122990 |
| 2025-12-15 | 2.50 | $2.50 | 207445 |
| 2025-12-12 | 2.49 | $2.54 | 106400 |
| 2025-12-11 | 2.47 | $2.57 | 385437 |
| 2025-12-10 | 2.45 | $2.51 | 268800 |
| 2025-12-09 | 2.43 | $2.48 | 118300 |
| 2025-12-08 | 2.42 | $2.45 | 162343 |
| 2025-12-05 | 2.41 | $2.48 | 143500 |
| 2025-12-04 | 2.39 | $2.46 | 252552 |
| 2025-12-03 | 2.37 | $2.46 | 275100 |
| 2025-12-02 | 2.35 | $2.48 | 109173 |
| 2025-12-01 | 2.33 | $2.46 | 191822 |
| 2025-11-28 | 2.30 | $2.49 | 259900 |
| 2025-11-26 | 2.27 | $2.36 | 271723 |
| 2025-11-25 | 2.25 | $2.30 | 151914 |
| 2025-11-24 | 2.25 | $2.25 | 289199 |
| 2025-11-21 | 2.26 | $2.27 | 625800 |
| 2025-11-20 | 2.26 | $2.18 | 329414 |
| 2025-11-19 | 2.28 | $2.26 | 349028 |
| 2025-11-18 | 2.30 | $2.29 | 267506 |
| 2025-11-17 | 2.30 | $2.29 | 255344 |
| 2025-11-14 | 2.31 | $2.34 | 262227 |
| 2025-11-13 | 2.31 | $2.34 | 351972 |
| 2025-11-12 | 2.31 | $2.37 | 371643 |
| 2025-11-11 | 2.31 | $2.35 | 280198 |
| 2025-11-10 | 2.30 | $2.28 | 344300 |
| 2025-11-07 | 2.32 | $2.37 | 444835 |
| 2025-11-06 | 2.31 | $2.31 | 279666 |
| 2025-11-05 | 2.32 | $2.35 | 148456 |
| 2025-11-04 | 2.32 | $2.34 | 174700 |
| 2025-11-03 | 2.33 | $2.34 | 198200 |
| 2025-10-31 | 2.33 | $2.37 | 387138 |
| 2025-10-30 | 2.33 | $2.32 | 312031 |
| 2025-10-29 | 2.34 | $2.33 | 348835 |
| 2025-10-28 | 2.35 | $2.38 | 268936 |
| 2025-10-27 | 2.36 | $2.41 | 498964 |
| 2025-10-24 | 2.35 | $2.43 | 319166 |
| 2025-10-23 | 2.35 | $2.43 | 232341 |
| 2025-10-22 | 2.34 | $2.41 | 93500 |
| 2025-10-21 | 2.34 | $2.38 | 275175 |
| 2025-10-20 | 2.34 | $2.40 | 177319 |
| 2025-10-17 | 2.34 | $2.41 | 196325 |
| 2025-10-16 | 2.34 | $2.41 | 252100 |
| 2025-10-15 | 2.34 | $2.43 | 385711 |
| 2025-10-14 | 2.34 | $2.35 | 610448 |
| 2025-10-13 | 2.35 | $2.29 | 443274 |
| 2025-10-10 | 2.38 | $2.31 | 494200 |
| 2025-10-09 | 2.41 | $2.43 | 346000 |
| 2025-10-08 | 2.41 | $2.45 | 431022 |
| 2025-10-07 | 2.42 | $2.41 | 379743 |
| 2025-10-06 | 2.44 | $2.44 | 188039 |
| 2025-10-03 | 2.45 | $2.47 | 331282 |
| 2025-10-02 | 2.47 | $2.45 | 269046 |
| 2025-10-01 | 2.48 | $2.44 | 396690 |
| 2025-09-30 | 2.51 | $2.39 | 363322 |
| 2025-09-29 | 2.55 | $2.52 | 660872 |
| 2025-09-26 | 2.57 | $2.52 | 233740 |
| 2025-09-25 | 2.59 | $2.49 | 240162 |
| 2025-09-24 | 2.62 | $2.48 | 362600 |
| 2025-09-23 | 2.66 | $2.50 | 330309 |
| 2025-09-22 | 2.71 | $2.50 | 383512 |
| 2025-09-19 | 2.76 | $2.53 | 568489 |
| 2025-09-18 | 2.81 | $2.61 | 246730 |
| 2025-09-17 | 2.86 | $2.61 | 427441 |
| 2025-09-16 | 2.91 | $2.62 | 1.3M |
| 2025-09-15 | 2.97 | $3.02 | 320900 |
| 2025-09-12 | 2.95 | $2.97 | 112982 |
| 2025-09-11 | 2.94 | $2.98 | 161825 |
| 2025-09-10 | 2.93 | $2.98 | 201147 |
| 2025-09-09 | 2.92 | $2.92 | 162300 |
| 2025-09-08 | 2.91 | $2.94 | 380925 |
| 2025-09-05 | 2.91 | $2.90 | 298829 |
| 2025-09-04 | 2.90 | $2.90 | 206800 |
| 2025-09-03 | 2.90 | $2.89 | 304101 |
| 2025-09-02 | 2.90 | $2.86 | 315522 |
| 2025-08-29 | 2.90 | $2.87 | 264033 |
| 2025-08-28 | 2.91 | $2.87 | 198734 |
| 2025-08-27 | 2.91 | $2.88 | 184363 |
| 2025-08-26 | 2.91 | $2.90 | 241202 |
| 2025-08-25 | 2.91 | $2.90 | 270500 |
| 2025-08-22 | 2.91 | $2.92 | 228800 |
| 2025-08-21 | 2.90 | $2.89 | 226528 |
| 2025-08-20 | 2.90 | $2.94 | 225606 |
| 2025-08-19 | 2.89 | $2.90 | 201924 |
| 2025-08-18 | 2.88 | $2.87 | 352200 |
| 2025-08-15 | 2.88 | $3.00 | 188819 |
| 2025-08-14 | 2.85 | $2.94 | 267800 |
| 2025-08-13 | 2.82 | $2.95 | 217125 |
| 2025-08-12 | 2.79 | $2.88 | 116809 |
| 2025-08-11 | 2.77 | $2.84 | 150040 |
| 2025-08-08 | 2.76 | $2.85 | 295300 |
| 2025-08-07 | 2.74 | $2.79 | 203838 |
| 2025-08-06 | 2.74 | $2.89 | 283700 |
| 2025-08-05 | 2.70 | $2.85 | 295519 |
| 2025-08-04 | 2.68 | $2.76 | 213734 |
| 2025-08-01 | 2.67 | $2.71 | 220900 |
| 2025-07-31 | 2.66 | $2.78 | 445528 |
| 2025-07-30 | 2.65 | $2.69 | 259300 |
| 2025-07-29 | 2.64 | $2.66 | 315400 |
| 2025-07-28 | 2.65 | $2.69 | 249938 |
| 2025-07-25 | 2.65 | $2.70 | 107633 |
| 2025-07-24 | 2.65 | $2.68 | 209837 |
| 2025-07-23 | 2.65 | $2.68 | 206391 |
| 2025-07-22 | 2.66 | $2.64 | 264000 |
| 2025-07-21 | 2.67 | $2.62 | 241702 |
| 2025-07-18 | 2.69 | $2.63 | 269500 |
| 2025-07-17 | 2.72 | $2.66 | 698900 |
| 2025-07-16 | 2.74 | $2.70 | 178128 |
| 2025-07-15 | 2.75 | $2.69 | 180299 |
| 2025-07-14 | 2.77 | $2.73 | 132061 |
| 2025-07-11 | 2.79 | $2.79 | 125255 |
| 2025-07-10 | 2.80 | $2.80 | 169808 |
| 2025-07-09 | 2.80 | $2.82 | 207632 |
| 2025-07-08 | 2.81 | $2.75 | 210679 |
| 2025-07-07 | 2.82 | $2.73 | 275300 |
| 2025-07-03 | 2.85 | $2.84 | 154000 |
| 2025-07-02 | 2.86 | $2.77 | 368026 |
| 2025-07-01 | 2.88 | $2.68 | 495035 |
| 2025-06-30 | 2.93 | $2.73 | 789700 |
| 2025-06-27 | 2.97 | $3.03 | 808400 |
| 2025-06-26 | 2.96 | $2.98 | 374800 |
| 2025-06-25 | 2.96 | $2.99 | 406178 |
| 2025-06-24 | 2.95 | $2.97 | 675606 |
| 2025-06-23 | 2.95 | $2.98 | 488120 |
| 2025-06-20 | 2.94 | $2.95 | 255252 |
| 2025-06-18 | 2.95 | $2.92 | 238700 |
| 2025-06-17 | 2.95 | $2.90 | 318939 |
| 2025-06-16 | 2.96 | $2.94 | 201400 |
| 2025-06-13 | 2.97 | $2.95 | 202501 |
| 2025-06-12 | 2.98 | $2.98 | 103024 |
| 2025-06-11 | 2.97 | $2.97 | 141541 |
| 2025-06-10 | 2.98 | $3.00 | 230810 |
| 2025-06-09 | 2.97 | $2.97 | 220034 |
| 2025-06-06 | 2.97 | $2.98 | 121381 |
| 2025-06-05 | 2.97 | $2.97 | 122725 |
| 2025-06-04 | 2.97 | $2.95 | 85908 |
| 2025-06-03 | 2.98 | $2.96 | 170236 |
| 2025-06-02 | 2.98 | $2.95 | 92047 |
| 2025-05-30 | 2.99 | $2.96 | 132959 |
| 2025-05-29 | 2.99 | $2.95 | 141307 |
| 2025-05-28 | 3.00 | $2.96 | 226929 |
| 2025-05-27 | 3.01 | $3.00 | 206337 |
| 2025-05-23 | 3.01 | $2.98 | 157300 |
| 2025-05-22 | 3.02 | $2.98 | 274500 |
| 2025-05-21 | 3.02 | $2.95 | 404192 |
| 2025-05-20 | 3.04 | $3.07 | 116514 |
| 2025-05-19 | 3.03 | $3.05 | 197725 |
| 2025-05-16 | 3.02 | $3.08 | 126010 |
| 2025-05-15 | 3.00 | $3.07 | 132400 |
| 2025-05-14 | 2.99 | $3.08 | 160809 |
| 2025-05-13 | 2.96 | $3.13 | 155519 |
| 2025-05-12 | 2.93 | $3.07 | 424400 |
| 2025-05-09 | 2.90 | $3.08 | 154000 |
| 2025-05-08 | 2.87 | $3.03 | 171700 |
| 2025-05-07 | 2.84 | $2.95 | 232735 |
| 2025-05-06 | 2.82 | $2.94 | 147900 |
| 2025-05-05 | 2.81 | $2.99 | 158931 |
| 2025-05-02 | 2.78 | $3.01 | 221714 |
| 2025-05-01 | 2.74 | $2.95 | 145500 |
| 2025-04-30 | 2.71 | $3.02 | 350237 |
| 2025-04-29 | 2.66 | $2.96 | 316609 |
| 2025-04-28 | 2.62 | $2.81 | 167916 |
| 2025-04-25 | 2.60 | $2.71 | 277820 |
| 2025-04-24 | 2.61 | $2.68 | 328100 |
| 2025-04-23 | 2.62 | $2.73 | 274700 |
| 2025-04-22 | 2.62 | $2.78 | 236169 |
| 2025-04-21 | 2.62 | $2.62 | 218700 |
| 2025-04-17 | 2.65 | $2.72 | 123466 |
| 2025-04-16 | 2.66 | $2.68 | 204682 |
| 2025-04-15 | 2.69 | $2.70 | 305700 |
| 2025-04-14 | 2.72 | $2.68 | 717999 |
| 2025-04-11 | 2.76 | $2.46 | 485200 |
| 2025-04-10 | 2.86 | $2.45 | 392102 |
| 2025-04-09 | 2.97 | $2.70 | 957148 |
| 2025-04-08 | 3.05 | $2.59 | 567317 |
| 2025-04-07 | 3.16 | $2.65 | 723006 |
| 2025-04-04 | 3.29 | $2.88 | 734135 |
| 2025-04-03 | 3.38 | $3.11 | 487538 |
| 2025-04-02 | 3.44 | $3.20 | 301707 |
| 2025-04-01 | 3.50 | $3.26 | 316181 |
| 2025-03-31 | 3.55 | $3.30 | 394500 |
| 2025-03-28 | 3.60 | $3.44 | 565860 |
| 2025-03-27 | 3.62 | $3.56 | 545626 |
| 2025-03-26 | 3.63 | $3.56 | 400994 |
| 2025-03-25 | 3.63 | $3.60 | 317400 |
| 2025-03-24 | 3.63 | $3.66 | 295409 |
| 2025-03-21 | 3.62 | $3.60 | 211480 |
| 2025-03-20 | 3.61 | $3.59 | 246500 |
| 2025-03-19 | 3.60 | $3.62 | 341200 |
| 2025-03-18 | 3.59 | $3.61 | 591628 |
| 2025-03-17 | 3.58 | $3.62 | 367321 |
| 2025-03-14 | 3.56 | $3.60 | 306745 |
| 2025-03-13 | 3.54 | $3.50 | 379821 |
| 2025-03-12 | 3.54 | $3.47 | 265628 |
| 2025-03-11 | 3.55 | $3.43 | 523900 |
| 2025-03-10 | 3.56 | $3.48 | 241890 |
| 2025-03-07 | 3.57 | $3.58 | 401700 |
| 2025-03-06 | 3.55 | $3.35 | 133000 |
| 2025-03-05 | 3.58 | $3.43 | 240775 |
| 2025-03-04 | 3.60 | $3.38 | 177422 |
| 2025-03-03 | 3.63 | $3.40 | 231700 |
| 2025-02-28 | 3.66 | $3.53 | 403971 |
| 2025-02-27 | 3.67 | $3.53 | 156865 |
| 2025-02-26 | 3.67 | $3.58 | 185302 |
| 2025-02-25 | 3.67 | $3.62 | 414073 |
| 2025-02-24 | 3.66 | $3.64 | 229956 |
| 2025-02-21 | 3.64 | $3.68 | 151100 |
| 2025-02-20 | 3.60 | $3.63 | 242400 |
| 2025-02-19 | 3.57 | $3.63 | 301391 |
| 2025-02-18 | 3.53 | $3.56 | 266458 |
| 2025-02-14 | 3.50 | $3.56 | 173579 |
| 2025-02-13 | 3.47 | $3.49 | 294483 |
| 2025-02-12 | 3.44 | $3.44 | 307205 |
| 2025-02-11 | 3.42 | $3.41 | 231504 |
| 2025-02-10 | 3.39 | $3.43 | 237453 |
| 2025-02-07 | 3.36 | $3.39 | 272800 |
| 2025-02-06 | 3.34 | $3.49 | 289320 |
| 2025-02-05 | 3.28 | $3.44 | 355018 |
| 2025-02-04 | 3.23 | $3.32 | 356104 |
| 2025-02-03 | 3.19 | $3.28 | 259611 |
| 2025-01-31 | 3.15 | $3.29 | 413024 |
| 2025-01-30 | 3.11 | $3.24 | 294247 |
| 2025-01-29 | 3.06 | $3.11 | 210938 |
| 2025-01-28 | 3.04 | $3.17 | 156814 |
| 2025-01-27 | 3.00 | $3.13 | 207348 |
| 2025-01-24 | 2.96 | $3.10 | 295000 |
| 2025-01-23 | 2.92 | $3.05 | 253138 |
| 2025-01-22 | 2.88 | $3.01 | 279000 |
| 2025-01-21 | 2.85 | $3.00 | 264103 |
| 2025-01-17 | 2.81 | $3.00 | 293800 |
| 2025-01-16 | 2.77 | $2.91 | 176500 |
| 2025-01-15 | 2.74 | $2.81 | 182624 |
| 2025-01-14 | 2.72 | $2.76 | 125900 |
| 2025-01-13 | 2.71 | $2.75 | 250041 |
| 2025-01-10 | 2.71 | $2.75 | 252212 |
| 2025-01-08 | 2.70 | $2.79 | 353800 |
| 2025-01-07 | 2.68 | $2.85 | 436300 |
| 2025-01-06 | 2.65 | $2.89 | 1.4M |
| 2025-01-03 | 2.60 | $2.62 | 295261 |
| 2025-01-02 | 2.60 | $2.62 | 363137 |
| 2024-12-31 | 2.61 | $2.64 | 1.3M |
| 2024-12-30 | 2.61 | $2.76 | 766522 |
| 2024-12-27 | 2.58 | $2.81 | 1.1M |
| 2024-12-26 | 2.55 | $2.70 | 341964 |
| 2024-12-24 | 2.52 | $2.62 | 194208 |
| 2024-12-23 | 2.52 | $2.58 | 386670 |
| 2024-12-20 | 2.52 | $2.58 | 473081 |
| 2024-12-19 | 2.52 | $2.54 | 405202 |
| 2024-12-18 | 2.54 | $2.52 | 372829 |
| 2024-12-17 | 2.56 | $2.59 | 449724 |
| 2024-12-16 | 2.57 | $2.65 | 207345 |
| 2024-12-13 | 2.57 | $2.66 | 268200 |
| 2024-12-12 | 2.57 | $2.61 | 247441 |
| 2024-12-11 | 2.57 | $2.65 | 131300 |
| 2024-12-10 | 2.58 | $2.66 | 189235 |
| 2024-12-09 | 2.58 | $2.71 | 208824 |
| 2024-12-06 | 2.57 | $2.69 | 353609 |
| 2024-12-05 | 2.57 | $2.64 | 178945 |
| 2024-12-04 | 2.58 | $2.64 | 150457 |
| 2024-12-03 | 2.59 | $2.63 | 260967 |
| 2024-12-02 | 2.61 | $2.67 | 733874 |
| 2024-11-29 | 2.63 | $2.77 | 127611 |
| 2024-11-27 | 2.62 | $2.70 | 190181 |
| 2024-11-26 | 2.63 | $2.70 | 229952 |
| 2024-11-25 | 2.65 | $2.68 | 369080 |
| 2024-11-22 | 2.67 | $2.55 | 396700 |
| 2024-11-21 | 2.72 | $2.54 | 459966 |
| 2024-11-20 | 2.79 | $2.60 | 286062 |
| 2024-11-19 | 2.86 | $2.66 | 264587 |
| 2024-11-18 | 2.92 | $2.68 | 506633 |
| 2024-11-15 | 3.00 | $2.73 | 483593 |
| 2024-11-14 | 3.07 | $2.79 | 412191 |
| 2024-11-13 | 3.15 | $2.86 | 778719 |
| 2024-11-12 | 3.22 | $3.18 | 302100 |
| 2024-11-11 | 3.24 | $3.23 | 186100 |
| 2024-11-08 | 3.25 | $3.25 | 294600 |
| 2024-11-07 | 3.26 | $3.23 | 186115 |
| 2024-11-06 | 3.27 | $3.26 | 310456 |
| 2024-11-05 | 3.29 | $3.25 | 108400 |
| 2024-11-04 | 3.30 | $3.25 | 123050 |
| 2024-11-01 | 3.32 | $3.26 | 195200 |
| 2024-10-31 | 3.34 | $3.36 | 258200 |
| 2024-10-30 | 3.35 | $3.33 | 196183 |
| 2024-10-29 | 3.36 | $3.27 | 163730 |
| 2024-10-28 | 3.39 | $3.35 | 187735 |
| 2024-10-25 | 3.40 | $3.39 | 74138 |
| 2024-10-24 | 3.41 | $3.41 | 96801 |
| 2024-10-23 | 3.41 | $3.40 | 139200 |
| 2024-10-22 | 3.42 | $3.41 | 85913 |
| 2024-10-21 | 3.43 | $3.43 | 120917 |
| 2024-10-18 | 3.44 | $3.47 | 80104 |
| 2024-10-17 | 3.43 | $3.47 | 151226 |
| 2024-10-16 | 3.43 | $3.48 | 115000 |
| 2024-10-15 | 3.43 | $3.42 | 156300 |
| 2024-10-14 | 3.44 | $3.40 | 107650 |
| 2024-10-11 | 3.45 | $3.41 | 110734 |
| 2024-10-10 | 3.47 | $3.42 | 99820 |
| 2024-10-09 | 3.49 | $3.44 | 152800 |
| 2024-10-08 | 3.50 | $3.42 | 147459 |
| 2024-10-07 | 3.52 | $3.40 | 280523 |
| 2024-10-04 | 3.55 | $3.42 | 280700 |
| 2024-10-03 | 3.58 | $3.43 | 184114 |
| 2024-10-02 | 3.62 | $3.45 | 167401 |
| 2024-10-01 | 3.65 | $3.45 | 504230 |
| 2024-09-30 | 3.69 | $3.63 | 437700 |
| 2024-09-27 | 3.70 | $3.78 | 514400 |
| 2024-09-26 | 3.68 | $3.74 | 185448 |
| 2024-09-25 | 3.66 | $3.69 | 226129 |
| 2024-09-24 | 3.65 | $3.69 | 477832 |
| 2024-09-23 | 3.64 | $3.71 | 277227 |
| 2024-09-20 | 3.62 | $3.79 | 413400 |
| 2024-09-19 | 3.58 | $3.72 | 410400 |
| 2024-09-18 | 3.55 | $3.68 | 379749 |
| 2024-09-17 | 3.52 | $3.65 | 683300 |
| 2024-09-16 | 3.50 | $3.58 | 336600 |
| 2024-09-13 | 3.49 | $3.54 | 180500 |
| 2024-09-12 | 3.48 | $3.50 | 95961 |
| 2024-09-11 | 3.48 | $3.47 | 117100 |
| 2024-09-10 | 3.49 | $3.48 | 52100 |
| 2024-09-09 | 3.50 | $3.48 | 158737 |
| 2024-09-06 | 3.51 | $3.50 | 138500 |
| 2024-09-05 | 3.51 | $3.53 | 259000 |
| 2024-09-04 | 3.51 | $3.56 | 75791 |
| 2024-09-03 | 3.51 | $3.55 | 185700 |
| 2024-08-30 | 3.51 | $3.53 | 78436 |
| 2024-08-29 | 3.51 | $3.52 | 95519 |
| 2024-08-28 | 3.52 | $3.54 | 78400 |
| 2024-08-27 | 3.52 | $3.55 | 92937 |
| 2024-08-26 | 3.52 | $3.55 | 78700 |
| 2024-08-23 | 3.52 | $3.53 | 132699 |
| 2024-08-22 | 3.53 | $3.50 | 109900 |
| 2024-08-21 | 3.54 | $3.56 | 127522 |
| 2024-08-20 | 3.55 | $3.54 | 163100 |
| 2024-08-19 | 3.55 | $3.52 | 139544 |
| 2024-08-16 | 3.57 | $3.50 | 156607 |
| 2024-08-15 | 3.59 | $3.58 | 124000 |
| 2024-08-14 | 3.60 | $3.55 | 103120 |
| 2024-08-13 | 3.62 | $3.56 | 104100 |
| 2024-08-12 | 3.64 | $3.53 | 128300 |
| 2024-08-09 | 3.66 | $3.54 | 335400 |
| 2024-08-08 | 3.69 | $3.64 | 110700 |
| 2024-08-07 | 3.71 | $3.65 | 110769 |
| 2024-08-06 | 3.72 | $3.60 | 218055 |
| 2024-08-05 | 3.75 | $3.59 | 300069 |
| 2024-08-02 | 3.79 | $3.75 | 141514 |
| 2024-08-01 | 3.79 | $3.78 | 149439 |
| 2024-07-31 | 3.79 | $3.83 | 200800 |
| 2024-07-30 | 3.78 | $3.81 | 201537 |
| 2024-07-29 | 3.77 | $3.71 | 125355 |
| 2024-07-26 | 3.79 | $3.75 | 74511 |
| 2024-07-25 | 3.79 | $3.73 | 68921 |
| 2024-07-24 | 3.80 | $3.70 | 196340 |
| 2024-07-23 | 3.82 | $3.83 | 99000 |
| 2024-07-22 | 3.82 | $3.85 | 136612 |
| 2024-07-19 | 3.80 | $3.80 | 53600 |
| 2024-07-18 | 3.80 | $3.82 | 124141 |
| 2024-07-17 | 3.79 | $3.89 | 185000 |
| 2024-07-16 | 3.77 | $3.89 | 118400 |
| 2024-07-15 | 3.74 | $3.83 | 240073 |
| 2024-07-12 | 3.72 | $3.79 | 92445 |
| 2024-07-11 | 3.71 | $3.70 | 144500 |
| 2024-07-10 | 3.71 | $3.65 | 128630 |
| 2024-07-09 | 3.72 | $3.64 | 141900 |
| 2024-07-08 | 3.74 | $3.65 | 168610 |
| 2024-07-05 | 3.76 | $3.65 | 114045 |
| 2024-07-03 | 3.78 | $3.66 | 63626 |
| 2024-07-02 | 3.80 | $3.63 | 134343 |
| 2024-07-01 | 3.83 | $3.59 | 181200 |
| 2024-06-28 | 3.87 | $3.63 | 312003 |
| 2024-06-27 | 3.91 | $3.89 | 360100 |
| 2024-06-26 | 3.91 | $3.97 | 288011 |
| 2024-06-25 | 3.88 | $3.89 | 307742 |
| 2024-06-24 | 3.87 | $3.94 | 216640 |
| 2024-06-21 | 3.85 | $3.92 | 324355 |
| 2024-06-20 | 3.82 | $3.90 | 301151 |
| 2024-06-18 | 3.79 | $3.83 | 308034 |
| 2024-06-17 | 3.78 | $3.82 | 123800 |
| 2024-06-14 | 3.76 | $3.84 | 236200 |
| 2024-06-13 | 3.73 | $3.77 | 89032 |
| 2024-06-12 | 3.72 | $3.74 | 307221 |
| 2024-06-11 | 3.71 | $3.67 | 101200 |
| 2024-06-10 | 3.71 | $3.65 | 109806 |
| 2024-06-07 | 3.72 | $3.70 | 76500 |
| 2024-06-06 | 3.71 | $3.74 | 55828 |
| 2024-06-05 | 3.70 | $3.75 | 122628 |
| 2024-06-04 | 3.68 | $3.69 | 64200 |
| 2024-06-03 | 3.67 | $3.72 | 188896 |
| 2024-05-31 | 3.65 | $3.62 | 71900 |
| 2024-05-30 | 3.66 | $3.60 | 96948 |
| 2024-05-29 | 3.66 | $3.55 | 153400 |
| 2024-05-28 | 3.68 | $3.64 | 169116 |
| 2024-05-24 | 3.68 | $3.68 | 49600 |
| 2024-05-23 | 3.67 | $3.64 | 105647 |
| 2024-05-22 | 3.67 | $3.71 | 76900 |
| 2024-05-21 | 3.65 | $3.71 | 77118 |
| 2024-05-20 | 3.63 | $3.72 | 119231 |
| 2024-05-17 | 3.60 | $3.70 | 232200 |
| 2024-05-16 | 3.57 | $3.66 | 185147 |
| 2024-05-15 | 3.55 | $3.63 | 104333 |
| 2024-05-14 | 3.52 | $3.63 | 544800 |
| 2024-05-13 | 3.50 | $3.53 | 188105 |
| 2024-05-10 | 3.49 | $3.50 | 131000 |
| 2024-05-09 | 3.48 | $3.55 | 164301 |
| 2024-05-08 | 3.47 | $3.52 | 130300 |
| 2024-05-07 | 3.46 | $3.47 | 223900 |
| 2024-05-06 | 3.45 | $3.55 | 258236 |
| 2024-05-03 | 3.43 | $3.51 | 115214 |
| 2024-05-02 | 3.42 | $3.49 | 84200 |
| 2024-05-01 | 3.40 | $3.48 | 108344 |
| 2024-04-30 | 3.39 | $3.44 | 166100 |
| 2024-04-29 | 3.38 | $3.46 | 137881 |
| 2024-04-26 | 3.37 | $3.43 | 325918 |
| 2024-04-25 | 3.36 | $3.38 | 96148 |
| 2024-04-24 | 3.36 | $3.46 | 128410 |
| 2024-04-23 | 3.34 | $3.51 | 270640 |
| 2024-04-22 | 3.32 | $3.49 | 376600 |
| 2024-04-19 | 3.29 | $3.30 | 120700 |
| 2024-04-18 | 3.30 | $3.26 | 198500 |
| 2024-04-17 | 3.31 | $3.20 | 111400 |
| 2024-04-16 | 3.35 | $3.21 | 176300 |
| 2024-04-15 | 3.39 | $3.28 | 376800 |
| 2024-04-12 | 3.42 | $3.34 | 232295 |
| 2024-04-11 | 3.44 | $3.36 | 85679 |
| 2024-04-10 | 3.46 | $3.39 | 209235 |
| 2024-04-09 | 3.48 | $3.46 | 115400 |
| 2024-04-08 | 3.49 | $3.45 | 101100 |
| 2024-04-05 | 3.50 | $3.48 | 117514 |
| 2024-04-04 | 3.51 | $3.42 | 141100 |
| 2024-04-03 | 3.53 | $3.47 | 155400 |
| 2024-04-02 | 3.54 | $3.51 | 129200 |
| 2024-04-01 | 3.55 | $3.50 | 216308 |
| 2024-03-28 | 3.56 | $3.54 | 320800 |
| 2024-03-27 | 3.57 | $3.46 | 358721 |
| 2024-03-26 | 3.59 | $3.64 | 483900 |
| 2024-03-25 | 3.58 | $3.76 | 411724 |
| 2024-03-22 | 3.54 | $3.73 | 365500 |
| 2024-03-21 | 3.50 | $3.66 | 241500 |
| 2024-03-20 | 3.47 | $3.68 | 325715 |
| 2024-03-19 | 3.43 | $3.55 | 257307 |
| 2024-03-18 | 3.41 | $3.47 | 370738 |
| 2024-03-15 | 3.41 | $3.43 | 307700 |
| 2024-03-14 | 3.41 | $3.33 | 186510 |
| 2024-03-13 | 3.44 | $3.42 | 138000 |
| 2024-03-12 | 3.45 | $3.44 | 133224 |
| 2024-03-11 | 3.47 | $3.39 | 202851 |
| 2024-03-08 | 3.49 | $3.28 | 974952 |
| 2024-03-07 | 3.54 | $3.68 | 180717 |
| 2024-03-06 | 3.52 | $3.65 | 131400 |
| 2024-03-05 | 3.50 | $3.61 | 169504 |
| 2024-03-04 | 3.48 | $3.56 | 156548 |
| 2024-03-01 | 3.47 | $3.53 | 169014 |
| 2024-02-29 | 3.47 | $3.54 | 108525 |
| 2024-02-28 | 3.47 | $3.46 | 120207 |
| 2024-02-27 | 3.48 | $3.51 | 154926 |
| 2024-02-26 | 3.49 | $3.47 | 214400 |
| 2024-02-23 | 3.50 | $3.53 | 190899 |
| 2024-02-22 | 3.51 | $3.52 | 132000 |
| 2024-02-21 | 3.52 | $3.56 | 188237 |
| 2024-02-20 | 3.52 | $3.58 | 168500 |
| 2024-02-16 | 3.52 | $3.64 | 134053 |
| 2024-02-15 | 3.51 | $3.63 | 262417 |
| 2024-02-14 | 3.50 | $3.51 | 120604 |
| 2024-02-13 | 3.52 | $3.51 | 295130 |
| 2024-02-12 | 3.53 | $3.59 | 183741 |
| 2024-02-09 | 3.54 | $3.48 | 142700 |
| 2024-02-08 | 3.57 | $3.48 | 73619 |
| 2024-02-07 | 3.60 | $3.47 | 218400 |
| 2024-02-06 | 3.64 | $3.55 | 209037 |
| 2024-02-05 | 3.68 | $3.59 | 180906 |
| 2024-02-02 | 3.71 | $3.60 | 180918 |
| 2024-02-01 | 3.74 | $3.65 | 295922 |
| 2024-01-31 | 3.77 | $3.59 | 277622 |
| 2024-01-30 | 3.82 | $3.68 | 282552 |
| 2024-01-29 | 3.85 | $3.81 | 224523 |
| 2024-01-26 | 3.87 | $3.87 | 206988 |
| 2024-01-25 | 3.87 | $3.86 | 180168 |
| 2024-01-24 | 3.88 | $3.77 | 249920 |
| 2024-01-23 | 3.91 | $3.76 | 317390 |
| 2024-01-22 | 3.95 | $3.80 | 217902 |
| 2024-01-19 | 3.98 | $3.83 | 312647 |
| 2024-01-18 | 4.01 | $3.90 | 102200 |
| 2024-01-17 | 4.03 | $3.93 | 208319 |
| 2024-01-16 | 4.05 | $3.92 | 235749 |
| 2024-01-12 | 4.08 | $4.00 | 127100 |
| 2024-01-11 | 4.09 | $3.96 | 180300 |
| 2024-01-10 | 4.11 | $4.04 | 256200 |
| 2024-01-09 | 4.12 | $4.06 | 165800 |
| 2024-01-08 | 4.13 | $4.10 | 290816 |
| 2024-01-05 | 4.12 | $3.94 | 159532 |
| 2024-01-04 | 4.15 | $3.94 | 174801 |
| 2024-01-03 | 4.19 | $3.98 | 273445 |
| 2024-01-02 | 4.22 | $4.05 | 277696 |
| 2023-12-29 | 4.23 | $4.04 | 450681 |
| 2023-12-28 | 4.26 | $4.15 | 371964 |
| 2023-12-27 | 4.26 | $4.38 | 928923 |
| 2023-12-26 | 4.22 | $4.33 | 446751 |
| 2023-12-22 | 4.17 | $4.17 | 283400 |
| 2023-12-21 | 4.16 | $4.13 | 449621 |
| 2023-12-20 | 4.14 | $4.09 | 739749 |
| 2023-12-19 | 4.13 | $4.11 | 853810 |
| 2023-12-18 | 4.12 | $4.02 | 1.8M |
| 2023-12-15 | 4.12 | $4.10 | 1.0M |
| 2023-12-14 | 4.11 | $4.18 | 2.9M |
| 2023-12-13 | 4.07 | $4.16 | 491878 |
| 2023-12-12 | 4.03 | $3.97 | 324703 |
| 2023-12-11 | 4.03 | $4.00 | 258533 |
| 2023-12-08 | 4.01 | $3.98 | 163467 |
| 2023-12-07 | 4.00 | $3.90 | 145426 |
| 2023-12-06 | 4.00 | $3.93 | 189882 |
| 2023-12-05 | 4.00 | $3.95 | 108259 |
| 2023-12-04 | 3.99 | $3.95 | 244500 |
| 2023-12-01 | 3.97 | $4.03 | 253000 |
| 2023-11-30 | 3.93 | $3.94 | 120781 |
| 2023-11-29 | 3.91 | $3.98 | 141619 |
| 2023-11-28 | 3.87 | $3.96 | 136300 |
| 2023-11-27 | 3.83 | $3.92 | 138150 |
| 2023-11-24 | 3.80 | $3.94 | 72520 |
| 2023-11-22 | 3.75 | $3.89 | 152000 |
| 2023-11-21 | 3.70 | $3.91 | 88300 |
| 2023-11-20 | 3.64 | $3.92 | 220353 |
| 2023-11-17 | 3.56 | $3.79 | 104000 |
| 2023-11-16 | 3.50 | $3.71 | 124249 |
| 2023-11-15 | 3.45 | $3.75 | 109200 |
| 2023-11-14 | 3.38 | $3.73 | 457300 |
| 2023-11-13 | 3.30 | $3.42 | 132348 |
| 2023-11-10 | 3.28 | $3.47 | 135439 |
| 2023-11-09 | 3.24 | $3.49 | 115510 |
| 2023-11-08 | 3.20 | $3.55 | 87138 |
| 2023-11-07 | 3.13 | $3.55 | 208600 |
| 2023-11-06 | 3.05 | $3.53 | 217500 |
| 2023-11-03 | 2.96 | $3.54 | 420526 |
| 2023-11-02 | 2.86 | $3.18 | 219300 |
| 2023-11-01 | 2.83 | $3.07 | 311208 |
| 2023-10-31 | 2.81 | $2.97 | 329928 |
| 2023-10-30 | 2.80 | $2.80 | 166900 |
| 2023-10-27 | 2.84 | $2.81 | 184559 |
| 2023-10-26 | 2.88 | $2.79 | 192923 |
| 2023-10-25 | 2.94 | $2.77 | 225318 |
| 2023-10-24 | 3.01 | $2.88 | 111600 |
| 2023-10-23 | 3.07 | $2.90 | 227200 |
| 2023-10-20 | 3.13 | $3.01 | 186126 |
| 2023-10-19 | 3.19 | $3.00 | 360142 |
| 2023-10-18 | 3.25 | $3.15 | 201878 |
| 2023-10-17 | 3.30 | $3.27 | 135970 |
| 2023-10-16 | 3.33 | $3.29 | 141462 |
| 2023-10-13 | 3.37 | $3.28 | 165031 |
| 2023-10-12 | 3.41 | $3.34 | 108600 |
| 2023-10-11 | 3.44 | $3.44 | 97600 |
| 2023-10-10 | 3.47 | $3.44 | 162247 |
| 2023-10-09 | 3.49 | $3.42 | 112538 |
| 2023-10-06 | 3.53 | $3.39 | 78335 |
| 2023-10-05 | 3.58 | $3.36 | 136174 |
| 2023-10-04 | 3.65 | $3.33 | 216909 |
| 2023-10-03 | 3.73 | $3.36 | 331249 |
| 2023-10-02 | 3.82 | $3.52 | 565358 |
| 2023-09-29 | 3.89 | $3.72 | 160675 |
| 2023-09-28 | 3.94 | $3.74 | 320540 |
| 2023-09-27 | 3.98 | $3.89 | 210025 |
| 2023-09-26 | 4.00 | $3.95 | 214000 |
| 2023-09-25 | 4.01 | $4.03 | 146145 |
| 2023-09-22 | 4.01 | $4.05 | 155200 |
| 2023-09-21 | 4.00 | $4.03 | 209617 |
| 2023-09-20 | 4.00 | $4.15 | 219419 |
| 2023-09-19 | 3.97 | $4.09 | 119687 |
| 2023-09-18 | 3.94 | $4.08 | 295910 |
| 2023-09-15 | 3.92 | $4.09 | 260888 |
| 2023-09-14 | 3.89 | $3.97 | 86900 |
| 2023-09-13 | 3.88 | $3.92 | 179115 |
| 2023-09-12 | 3.88 | $3.98 | 168805 |
| 2023-09-11 | 3.87 | $3.99 | 108647 |
| 2023-09-08 | 3.85 | $3.92 | 89300 |
| 2023-09-07 | 3.85 | $3.91 | 64630 |
| 2023-09-06 | 3.85 | $3.93 | 80800 |
| 2023-09-05 | 3.85 | $3.96 | 125418 |
| 2023-09-01 | 3.84 | $4.04 | 183045 |
| 2023-08-31 | 3.81 | $3.94 | 130700 |
| 2023-08-30 | 3.80 | $3.93 | 112100 |
| 2023-08-29 | 3.79 | $3.90 | 215454 |
| 2023-08-28 | 3.78 | $3.94 | 118441 |
| 2023-08-25 | 3.77 | $3.86 | 202800 |
| 2023-08-24 | 3.78 | $3.79 | 153439 |
| 2023-08-23 | 3.80 | $3.82 | 293601 |
| 2023-08-22 | 3.82 | $3.74 | 323564 |
| 2023-08-21 | 3.86 | $3.78 | 298444 |
| 2023-08-18 | 3.90 | $3.83 | 146693 |
| 2023-08-17 | 3.93 | $3.81 | 245000 |
| 2023-08-16 | 3.98 | $3.87 | 296500 |
| 2023-08-15 | 4.03 | $3.92 | 271731 |
| 2023-08-14 | 4.07 | $4.01 | 263200 |
| 2023-08-11 | 4.10 | $4.10 | 94880 |
| 2023-08-10 | 4.12 | $4.08 | 196737 |
| 2023-08-09 | 4.14 | $4.12 | 221031 |
| 2023-08-08 | 4.16 | $4.19 | 246266 |
| 2023-08-07 | 4.17 | $4.15 | 429449 |
| 2023-08-04 | 4.20 | $4.18 | 278746 |
| 2023-08-03 | 4.22 | $4.17 | 462210 |
| 2023-08-02 | 4.24 | $4.22 | 228830 |
| 2023-08-01 | 4.26 | $4.31 | 263817 |
| 2023-07-31 | 4.27 | $4.35 | 380806 |
| 2023-07-28 | 4.27 | $4.46 | 189023 |
| 2023-07-27 | 4.25 | $4.49 | 477103 |
| 2023-07-26 | 4.22 | $4.41 | 189200 |
| 2023-07-25 | 4.20 | $4.33 | 168846 |
| 2023-07-24 | 4.19 | $4.33 | 192727 |
| 2023-07-21 | 4.19 | $4.25 | 197200 |
| 2023-07-20 | 4.21 | $4.31 | 162544 |
| 2023-07-19 | 4.21 | $4.29 | 265228 |
| 2023-07-18 | 4.23 | $4.23 | 413700 |
| 2023-07-17 | 4.25 | $4.14 | 432089 |
| 2023-07-14 | 4.31 | $4.19 | 283485 |
| 2023-07-13 | 4.36 | $4.24 | 311913 |
| 2023-07-12 | 4.42 | $4.21 | 474900 |
| 2023-07-11 | 4.48 | $4.22 | 668400 |
| 2023-07-10 | 4.56 | $4.29 | 813892 |
| 2023-07-07 | 4.64 | $4.36 | 513521 |
| 2023-07-06 | 4.72 | $4.40 | 738248 |
| 2023-07-05 | 4.80 | $4.62 | 660751 |
| 2023-07-03 | 4.85 | $4.76 | 469921 |
| 2023-06-30 | 4.88 | $4.83 | 650907 |
| 2023-06-29 | 4.90 | $4.88 | 539507 |
| 2023-06-28 | 4.91 | $5.02 | 531500 |
| 2023-06-27 | 4.89 | $4.97 | 532317 |
| 2023-06-26 | 4.88 | $4.92 | 507750 |
| 2023-06-23 | 4.89 | $4.81 | 366742 |
| 2023-06-22 | 4.91 | $4.93 | 678296 |
| 2023-06-21 | 4.92 | $4.82 | 351033 |
| 2023-06-20 | 4.95 | $4.78 | 1.0M |
| 2023-06-16 | 4.99 | $4.83 | 1.7M |
| 2023-06-15 | 5.03 | $5.16 | 384635 |
| 2023-06-14 | 5.01 | $5.11 | 297200 |
| 2023-06-13 | 4.99 | $5.14 | 257204 |
| 2023-06-12 | 4.96 | $5.07 | 337145 |
| 2023-06-09 | 4.95 | $5.06 | 183983 |
| 2023-06-08 | 4.94 | $5.06 | 256193 |
| 2023-06-07 | 4.92 | $5.06 | 484447 |
| 2023-06-06 | 4.91 | $5.02 | 237500 |
| 2023-06-05 | 4.90 | $4.99 | 327093 |
| 2023-06-02 | 4.89 | $5.01 | 388916 |
| 2023-06-01 | 4.88 | $4.98 | 277523 |
| 2023-05-31 | 4.88 | $4.91 | 290714 |
| 2023-05-30 | 4.89 | $5.04 | 338400 |
| 2023-05-26 | 4.88 | $4.91 | 353664 |
| 2023-05-25 | 4.90 | $4.79 | 408100 |
| 2023-05-24 | 4.94 | $4.90 | 396626 |
| 2023-05-23 | 4.97 | $4.93 | 566816 |
| 2023-05-22 | 5.00 | $5.04 | 362495 |
| 2023-05-19 | 5.01 | $5.03 | 276630 |
| 2023-05-18 | 5.02 | $5.07 | 269400 |
| 2023-05-17 | 5.03 | $5.06 | 205707 |
| 2023-05-16 | 5.04 | $4.96 | 293425 |
| 2023-05-15 | 5.08 | $5.06 | 289449 |
| 2023-05-12 | 5.11 | $5.06 | 185114 |
| 2023-05-11 | 5.14 | $5.10 | 223225 |
| 2023-05-10 | 5.16 | $5.06 | 284600 |
| 2023-05-09 | 5.20 | $5.01 | 857121 |
| 2023-05-08 | 5.26 | $5.32 | 343046 |
| 2023-05-05 | 5.26 | $5.27 | 236500 |
| 2023-05-04 | 5.27 | $5.12 | 285700 |
| 2023-05-03 | 5.32 | $5.24 | 241343 |
| 2023-05-02 | 5.35 | $5.25 | 355940 |
| 2023-05-01 | 5.39 | $5.45 | 496800 |
| 2023-04-28 | 5.39 | $5.53 | 355625 |
| 2023-04-27 | 5.37 | $5.53 | 228908 |
| 2023-04-26 | 5.35 | $5.46 | 223280 |
| 2023-04-25 | 5.34 | $5.38 | 348788 |
| 2023-04-24 | 5.35 | $5.48 | 246921 |
| 2023-04-21 | 5.34 | $5.48 | 235048 |
| 2023-04-20 | 5.33 | $5.45 | 218400 |
| 2023-04-19 | 5.33 | $5.51 | 207000 |
| 2023-04-18 | 5.31 | $5.48 | 168654 |
| 2023-04-17 | 5.30 | $5.52 | 331126 |
| 2023-04-14 | 5.28 | $5.40 | 280200 |
| 2023-04-13 | 5.29 | $5.38 | 198438 |
| 2023-04-12 | 5.30 | $5.35 | 232655 |
| 2023-04-11 | 5.32 | $5.35 | 245624 |
| 2023-04-10 | 5.34 | $5.26 | 417800 |
| 2023-04-06 | 5.39 | $5.46 | 216753 |
| 2023-04-05 | 5.40 | $5.51 | 548300 |
| 2023-04-04 | 5.41 | $5.37 | 392900 |
| 2023-04-03 | 5.45 | $5.37 | 726230 |
| 2023-03-31 | 5.50 | $5.52 | 653918 |
| 2023-03-30 | 5.53 | $5.56 | 605146 |
| 2023-03-29 | 5.56 | $5.82 | 1.1M |
| 2023-03-28 | 5.53 | $5.78 | 756933 |
| 2023-03-27 | 5.52 | $5.75 | 1.1M |
| 2023-03-24 | 5.51 | $5.73 | 816659 |
| 2023-03-23 | 5.50 | $5.57 | 315110 |
| 2023-03-22 | 5.53 | $5.60 | 504357 |
| 2023-03-21 | 5.55 | $5.71 | 538818 |
| 2023-03-20 | 5.57 | $5.59 | 643300 |
| 2023-03-17 | 5.61 | $5.48 | 539936 |
| 2023-03-16 | 5.68 | $5.36 | 979157 |
| 2023-03-15 | 5.79 | $5.33 | 332200 |
| 2023-03-14 | 5.93 | $5.49 | 560624 |
| 2023-03-13 | 6.06 | $5.33 | 823709 |
| 2023-03-10 | 6.24 | $5.55 | 685100 |
| 2023-03-09 | 6.41 | $5.66 | 749182 |
| 2023-03-08 | 6.58 | $5.77 | 2.4M |
| 2023-03-07 | 6.76 | $6.60 | 407400 |
| 2023-03-06 | 6.79 | $6.66 | 412700 |
| 2023-03-03 | 6.82 | $6.74 | 240195 |
| 2023-03-02 | 6.83 | $6.65 | 242844 |
| 2023-03-01 | 6.86 | $6.70 | 346705 |
| 2023-02-28 | 6.89 | $6.80 | 317000 |
| 2023-02-27 | 6.90 | $6.81 | 243221 |
| 2023-02-24 | 6.90 | $6.79 | 306468 |
| 2023-02-23 | 6.92 | $6.80 | 297500 |
| 2023-02-22 | 6.93 | $6.69 | 333800 |
| 2023-02-21 | 6.96 | $6.56 | 313626 |
| 2023-02-17 | 7.03 | $6.76 | 290400 |
| 2023-02-16 | 7.07 | $6.84 | 214800 |
| 2023-02-15 | 7.09 | $6.87 | 156753 |
| 2023-02-14 | 7.11 | $6.94 | 286300 |
| 2023-02-13 | 7.12 | $6.99 | 222200 |
| 2023-02-10 | 7.11 | $6.99 | 151800 |
| 2023-02-09 | 7.10 | $6.90 | 362949 |
| 2023-02-08 | 7.11 | $7.06 | 160611 |
| 2023-02-07 | 7.09 | $7.09 | 203331 |
| 2023-02-06 | 7.05 | $6.92 | 350107 |
| 2023-02-03 | 7.04 | $7.08 | 180700 |
| 2023-02-02 | 6.99 | $7.10 | 344564 |
| 2023-02-01 | 6.93 | $7.10 | 400500 |
| 2023-01-31 | 6.86 | $6.99 | 348453 |
| 2023-01-30 | 6.80 | $6.77 | 348612 |
| 2023-01-27 | 6.77 | $7.00 | 379042 |
| 2023-01-26 | 6.68 | $6.85 | 242515 |
| 2023-01-25 | 6.62 | $6.75 | 179461 |
| 2023-01-24 | 6.56 | $6.72 | 279703 |
| 2023-01-23 | 6.50 | $6.78 | 354200 |
| 2023-01-20 | 6.42 | $6.68 | 375372 |
| 2023-01-19 | 6.34 | $6.47 | 337344 |
| 2023-01-18 | 6.29 | $6.44 | 396912 |
| 2023-01-17 | 6.24 | $6.46 | 779228 |
| 2023-01-13 | 6.18 | $6.48 | 393711 |
| 2023-01-12 | 6.10 | $6.42 | 796662 |
| 2023-01-11 | 6.02 | $6.23 | 732438 |
| 2023-01-10 | 5.97 | $6.06 | 392627 |
| 2023-01-09 | 5.95 | $5.94 | 537328 |
| 2023-01-06 | 5.94 | $5.93 | 450500 |
| 2023-01-05 | 5.94 | $5.88 | 235432 |
| 2023-01-04 | 5.95 | $5.86 | 285049 |
| 2023-01-03 | 5.96 | $5.90 | 369746 |
| 2022-12-30 | 5.97 | $5.80 | 436395 |
| 2022-12-29 | 6.00 | $5.81 | 431600 |
| 2022-12-28 | 6.03 | $6.12 | 764941 |
| 2022-12-27 | 6.00 | $6.20 | 575407 |
| 2022-12-23 | 5.95 | $6.17 | 410338 |
| 2022-12-22 | 5.89 | $6.02 | 499698 |
| 2022-12-21 | 5.86 | $5.97 | 332013 |
| 2022-12-20 | 5.84 | $5.86 | 434849 |
| 2022-12-19 | 5.83 | $5.82 | 435639 |
| 2022-12-16 | 5.83 | $5.62 | 288519 |
| 2022-12-15 | 5.87 | $5.82 | 245200 |
| 2022-12-14 | 5.87 | $5.83 | 242735 |
| 2022-12-13 | 5.88 | $5.83 | 235500 |
| 2022-12-12 | 5.88 | $5.77 | 358727 |
| 2022-12-09 | 5.90 | $5.87 | 132290 |
| 2022-12-08 | 5.90 | $5.80 | 197800 |
| 2022-12-07 | 5.91 | $5.75 | 143635 |
| 2022-12-06 | 5.94 | $5.72 | 223900 |
| 2022-12-05 | 5.97 | $5.83 | 257774 |
| 2022-12-02 | 5.99 | $5.94 | 309940 |
| 2022-12-01 | 5.99 | $5.94 | 278404 |
| 2022-11-30 | 5.98 | $5.91 | 258400 |
| 2022-11-29 | 5.98 | $5.91 | 187100 |
| 2022-11-28 | 5.98 | $5.93 | 269421 |
| 2022-11-25 | 5.98 | $5.97 | 104700 |
| 2022-11-23 | 5.96 | $5.88 | 188100 |
| 2022-11-22 | 5.96 | $5.86 | 188023 |
| 2022-11-21 | 5.96 | $5.94 | 220303 |
| 2022-11-18 | 5.94 | $5.89 | 199000 |
| 2022-11-17 | 5.93 | $5.95 | 263500 |
| 2022-11-16 | 5.91 | $5.97 | 219900 |
| 2022-11-15 | 5.87 | $6.10 | 212500 |
| 2022-11-14 | 5.81 | $6.05 | 247800 |
| 2022-11-11 | 5.74 | $6.20 | 254317 |
| 2022-11-10 | 5.63 | $5.96 | 639200 |
| 2022-11-09 | 5.55 | $5.70 | 189000 |
| 2022-11-08 | 5.51 | $5.78 | 224415 |
| 2022-11-07 | 5.45 | $5.81 | 295635 |
| 2022-11-04 | 5.37 | $5.77 | 228700 |
| 2022-11-03 | 5.29 | $5.66 | 283009 |
| 2022-11-02 | 5.22 | $5.49 | 222426 |
| 2022-11-01 | 5.18 | $5.54 | 142100 |
| 2022-10-31 | 5.11 | $5.43 | 202962 |
| 2022-10-28 | 5.06 | $5.48 | 397000 |
| 2022-10-27 | 5.00 | $5.26 | 221056 |
| 2022-10-26 | 4.97 | $5.31 | 288442 |
| 2022-10-25 | 4.93 | $5.35 | 313212 |
| 2022-10-24 | 4.87 | $5.13 | 101514 |
| 2022-10-21 | 4.86 | $5.16 | 146200 |
| 2022-10-20 | 4.83 | $5.01 | 248081 |
| 2022-10-19 | 4.84 | $5.07 | 110400 |
| 2022-10-18 | 4.84 | $5.12 | 86728 |
| 2022-10-17 | 4.82 | $5.05 | 146629 |
| 2022-10-14 | 4.83 | $4.97 | 216229 |
| 2022-10-13 | 4.85 | $5.00 | 150752 |
| 2022-10-12 | 4.88 | $4.93 | 112625 |
| 2022-10-11 | 4.93 | $4.94 | 141200 |
| 2022-10-10 | 4.98 | $4.71 | 273922 |
| 2022-10-07 | 5.09 | $4.74 | 200289 |
| 2022-10-06 | 5.22 | $4.93 | 272811 |
| 2022-10-05 | 5.34 | $5.05 | 223659 |
| 2022-10-04 | 5.45 | $5.55 | 348526 |
| 2022-10-03 | 5.47 | $4.92 | 350100 |
| 2022-09-30 | 5.63 | $4.91 | 297508 |
| 2022-09-29 | 5.82 | $5.11 | 584312 |
| 2022-09-28 | 6.00 | $5.87 | 344100 |
| 2022-09-27 | 6.06 | $5.71 | 481176 |
| 2022-09-26 | 6.15 | $5.81 | 709850 |
| 2022-09-23 | 6.24 | $6.17 | 300707 |
| 2022-09-22 | 6.27 | $6.28 | 275300 |
| 2022-09-21 | 6.28 | $6.32 | 209800 |
| 2022-09-20 | 6.29 | $6.37 | 170524 |
| 2022-09-19 | 6.29 | $6.37 | 211600 |
| 2022-09-16 | 6.29 | $6.33 | 204608 |
| 2022-09-15 | 6.29 | $6.30 | 155956 |
| 2022-09-14 | 6.31 | $6.34 | 211400 |
| 2022-09-13 | 6.32 | $6.32 | 229200 |
| 2022-09-12 | 6.33 | $6.39 | 149100 |
| 2022-09-09 | 6.34 | $6.38 | 133713 |
| 2022-09-08 | 6.35 | $6.32 | 130700 |
| 2022-09-07 | 6.37 | $6.32 | 186679 |
| 2022-09-06 | 6.40 | $6.26 | 249251 |
| 2022-09-02 | 6.45 | $6.32 | 113700 |
| 2022-09-01 | 6.49 | $6.32 | 194018 |
| 2022-08-31 | 6.54 | $6.47 | 141300 |
| 2022-08-30 | 6.57 | $6.39 | 165700 |
| 2022-08-29 | 6.62 | $6.50 | 150500 |
| 2022-08-26 | 6.66 | $6.55 | 158134 |
| 2022-08-25 | 6.69 | $6.53 | 119512 |
| 2022-08-24 | 6.73 | $6.54 | 118400 |
| 2022-08-23 | 6.78 | $6.56 | 319526 |
| 2022-08-22 | 6.82 | $6.56 | 226600 |
| 2022-08-19 | 6.88 | $6.69 | 122200 |
| 2022-08-18 | 6.92 | $6.78 | 120324 |
| 2022-08-17 | 6.94 | $6.82 | 194545 |
| 2022-08-16 | 6.96 | $6.90 | 236700 |
| 2022-08-15 | 6.97 | $6.95 | 255313 |
| 2022-08-12 | 6.97 | $6.91 | 151800 |
| 2022-08-11 | 6.97 | $6.88 | 175119 |
| 2022-08-10 | 6.98 | $6.89 | 194499 |
| 2022-08-09 | 6.99 | $6.91 | 157144 |
| 2022-08-08 | 6.99 | $6.90 | 174000 |
| 2022-08-05 | 7.00 | $6.86 | 241421 |
| 2022-08-04 | 7.02 | $6.89 | 299700 |
| 2022-08-03 | 7.03 | $7.19 | 193243 |
| 2022-08-02 | 6.98 | $7.13 | 233809 |
| 2022-08-01 | 6.94 | $7.30 | 233214 |
| 2022-07-29 | 6.85 | $7.11 | 227209 |
| 2022-07-28 | 6.79 | $6.98 | 255538 |
| 2022-07-27 | 6.74 | $6.88 | 263033 |
| 2022-07-26 | 6.71 | $6.78 | 180903 |
| 2022-07-25 | 6.70 | $6.81 | 125200 |
| 2022-07-22 | 6.67 | $6.72 | 139553 |
| 2022-07-21 | 6.66 | $6.79 | 93150 |
| 2022-07-20 | 6.64 | $6.75 | 152751 |
| 2022-07-19 | 6.61 | $6.78 | 147732 |
| 2022-07-18 | 6.58 | $6.63 | 152500 |
| 2022-07-15 | 6.58 | $6.66 | 142102 |
| 2022-07-14 | 6.57 | $6.55 | 107831 |
| 2022-07-13 | 6.58 | $6.69 | 120015 |
| 2022-07-12 | 6.56 | $6.61 | 64733 |
| 2022-07-11 | 6.56 | $6.60 | 100014 |
| 2022-07-08 | 6.56 | $6.66 | 146607 |
| 2022-07-07 | 6.55 | $6.67 | 163400 |
| 2022-07-06 | 6.53 | $6.53 | 93800 |
| 2022-07-05 | 6.54 | $6.59 | 142345 |
| 2022-07-01 | 6.54 | $6.51 | 151600 |
| 2022-06-30 | 6.56 | $6.40 | 180600 |
| 2022-06-29 | 6.61 | $6.28 | 320700 |
| 2022-06-28 | 6.69 | $6.81 | 410747 |
| 2022-06-27 | 6.67 | $6.87 | 383943 |
| 2022-06-24 | 6.63 | $6.82 | 303105 |
| 2022-06-23 | 6.60 | $6.79 | 224600 |
| 2022-06-22 | 6.57 | $6.78 | 255607 |
| 2022-06-21 | 6.54 | $6.75 | 283922 |
| 2022-06-17 | 6.51 | $6.38 | 671931 |
| 2022-06-16 | 6.56 | $6.28 | 479200 |
| 2022-06-15 | 6.64 | $6.47 | 334220 |
| 2022-06-14 | 6.69 | $6.28 | 402809 |
| 2022-06-13 | 6.79 | $6.32 | 345200 |
| 2022-06-10 | 6.89 | $6.86 | 284996 |
| 2022-06-09 | 6.90 | $6.92 | 132719 |
| 2022-06-08 | 6.90 | $6.97 | 179700 |
| 2022-06-07 | 6.89 | $6.96 | 153243 |
| 2022-06-06 | 6.87 | $6.96 | 225076 |
| 2022-06-03 | 6.86 | $6.96 | 220013 |
| 2022-06-02 | 6.84 | $6.90 | 169500 |
| 2022-06-01 | 6.84 | $6.97 | 222700 |
| 2022-05-31 | 6.82 | $6.94 | 155700 |
| 2022-05-27 | 6.80 | $6.97 | 194309 |
| 2022-05-26 | 6.77 | $6.89 | 222127 |
| 2022-05-25 | 6.76 | $6.86 | 205100 |
| 2022-05-24 | 6.75 | $6.83 | 204900 |
| 2022-05-23 | 6.75 | $6.86 | 249441 |
| 2022-05-20 | 6.74 | $6.92 | 126600 |
| 2022-05-19 | 6.72 | $6.84 | 109035 |
| 2022-05-18 | 6.71 | $6.89 | 220205 |
| 2022-05-17 | 6.69 | $6.96 | 137652 |
| 2022-05-16 | 6.66 | $6.80 | 169700 |
| 2022-05-13 | 6.65 | $6.83 | 236245 |
| 2022-05-12 | 6.64 | $6.80 | 170231 |
| 2022-05-11 | 6.63 | $6.87 | 153164 |
| 2022-05-10 | 6.61 | $6.81 | 326900 |
| 2022-05-09 | 6.60 | $6.48 | 217800 |
| 2022-05-06 | 6.66 | $6.75 | 86100 |
| 2022-05-05 | 6.68 | $6.76 | 165000 |
| 2022-05-04 | 6.69 | $6.88 | 298436 |
| 2022-05-03 | 6.69 | $6.73 | 223100 |
| 2022-05-02 | 6.72 | $6.52 | 219902 |
| 2022-04-29 | 6.80 | $6.55 | 175204 |
| 2022-04-28 | 6.88 | $6.77 | 219501 |
| 2022-04-27 | 6.94 | $6.72 | 294000 |
| 2022-04-26 | 7.02 | $6.78 | 270200 |
| 2022-04-25 | 7.09 | $6.98 | 246204 |
| 2022-04-22 | 7.15 | $7.02 | 184812 |
| 2022-04-21 | 7.20 | $7.12 | 195055 |
| 2022-04-20 | 7.24 | $7.14 | 241240 |
| 2022-04-19 | 7.28 | $7.04 | 377700 |
| 2022-04-18 | 7.35 | $7.33 | 123500 |
| 2022-04-14 | 7.37 | $7.27 | 120739 |
| 2022-04-13 | 7.41 | $7.23 | 200409 |
| 2022-04-12 | 7.47 | $7.25 | 121500 |
| 2022-04-11 | 7.53 | $7.36 | 142212 |
| 2022-04-08 | 7.58 | $7.35 | 90900 |
| 2022-04-07 | 7.64 | $7.34 | 405900 |
| 2022-04-06 | 7.71 | $7.40 | 335929 |
| 2022-04-05 | 7.78 | $7.48 | 256200 |
| 2022-04-04 | 7.85 | $7.53 | 418000 |
| 2022-04-01 | 7.92 | $7.65 | 232800 |
| 2022-03-31 | 7.97 | $7.72 | 316380 |
| 2022-03-30 | 8.01 | $7.75 | 443000 |
| 2022-03-29 | 8.05 | $8.19 | 542900 |
| 2022-03-28 | 8.01 | $8.18 | 399108 |
| 2022-03-25 | 7.97 | $8.19 | 270619 |
| 2022-03-24 | 7.91 | $8.17 | 283800 |
| 2022-03-23 | 7.84 | $8.11 | 265400 |
| 2022-03-22 | 7.78 | $8.16 | 369033 |
| 2022-03-21 | 7.70 | $7.85 | 246253 |
| 2022-03-18 | 7.67 | $7.85 | 180900 |
| 2022-03-17 | 7.64 | $7.85 | 189700 |
| 2022-03-16 | 7.60 | $7.70 | 336514 |
| 2022-03-15 | 7.59 | $7.72 | 294413 |
| 2022-03-14 | 7.57 | $7.75 | 227967 |
| 2022-03-11 | 7.54 | $7.70 | 95830 |
| 2022-03-10 | 7.52 | $7.69 | 94939 |
| 2022-03-09 | 7.50 | $7.66 | 108053 |
| 2022-03-08 | 7.48 | $7.65 | 136400 |
| 2022-03-07 | 7.46 | $7.59 | 91341 |
| 2022-03-04 | 7.46 | $7.59 | 74300 |
| 2022-03-03 | 7.45 | $7.59 | 85000 |
| 2022-03-02 | 7.44 | $7.57 | 59847 |
| 2022-03-01 | 7.44 | $7.41 | 121600 |
| 2022-02-28 | 7.47 | $7.52 | 151300 |
| 2022-02-25 | 7.49 | $7.47 | 120902 |
| 2022-02-24 | 7.52 | $7.41 | 179710 |
| 2022-02-23 | 7.57 | $7.19 | 582000 |
| 2022-02-22 | 7.67 | $7.59 | 245806 |
| 2022-02-18 | 7.71 | $7.85 | 89900 |
| 2022-02-17 | 7.70 | $7.74 | 99400 |
| 2022-02-16 | 7.72 | $7.87 | 77721 |
| 2022-02-15 | 7.70 | $7.73 | 102400 |
| 2022-02-14 | 7.72 | $7.61 | 161849 |
| 2022-02-11 | 7.77 | $7.77 | 176700 |
| 2022-02-10 | 7.79 | $7.71 | 110000 |
| 2022-02-09 | 7.83 | $7.78 | 101300 |
| 2022-02-08 | 7.86 | $7.83 | 62000 |
| 2022-02-07 | 7.89 | $7.86 | 76034 |
| 2022-02-04 | 7.91 | $7.82 | 137300 |
| 2022-02-03 | 7.95 | $7.86 | 276600 |
| 2022-02-02 | 7.99 | $8.13 | 99245 |
| 2022-02-01 | 7.98 | $8.07 | 110900 |
| 2022-01-31 | 7.98 | $8.11 | 107868 |
| 2022-01-28 | 7.98 | $7.88 | 139600 |
| 2022-01-27 | 8.02 | $7.81 | 148724 |
| 2022-01-26 | 8.08 | $7.96 | 207647 |
| 2022-01-25 | 8.13 | $8.04 | 229500 |
| 2022-01-24 | 8.16 | $7.91 | 553437 |
| 2022-01-21 | 8.23 | $8.10 | 403931 |
| 2022-01-20 | 8.27 | $8.11 | 261000 |
| 2022-01-19 | 8.32 | $8.26 | 92419 |
| 2022-01-18 | 8.34 | $8.33 | 153400 |
| 2022-01-14 | 8.35 | $8.35 | 169224 |
| 2022-01-13 | 8.36 | $8.40 | 114300 |
| 2022-01-12 | 8.36 | $8.40 | 86087 |
| 2022-01-11 | 8.36 | $8.49 | 104937 |
| 2022-01-10 | 8.34 | $8.39 | 78600 |
| 2022-01-07 | 8.35 | $8.42 | 101333 |
| 2022-01-06 | 8.34 | $8.37 | 79801 |
| 2022-01-05 | 8.35 | $8.29 | 117816 |
| 2022-01-04 | 8.38 | $8.37 | 192728 |
| 2022-01-03 | 8.39 | $8.40 | 158500 |
| 2021-12-31 | 8.40 | $8.27 | 224613 |
| 2021-12-30 | 8.44 | $8.37 | 371673 |
| 2021-12-29 | 8.47 | $8.72 | 411612 |
| 2021-12-28 | 8.43 | $8.77 | 260960 |
| 2021-12-27 | 8.37 | $8.73 | 599939 |
| 2021-12-23 | 8.31 | $8.64 | 188645 |
| 2021-12-22 | 8.26 | $8.52 | 214000 |
| 2021-12-21 | 8.23 | $8.39 | 235330 |
| 2021-12-20 | 8.22 | $8.10 | 371720 |
| 2021-12-17 | 8.28 | $8.07 | 359748 |
| 2021-12-16 | 8.35 | $8.13 | 222844 |
| 2021-12-15 | 8.42 | $8.31 | 258644 |
| 2021-12-14 | 8.47 | $8.16 | 328341 |
| 2021-12-13 | 8.55 | $8.14 | 662957 |
| 2021-12-10 | 8.66 | $8.69 | 238845 |
| 2021-12-09 | 8.67 | $8.78 | 129000 |
| 2021-12-08 | 8.66 | $8.83 | 140537 |
| 2021-12-07 | 8.64 | $8.73 | 149631 |
| 2021-12-06 | 8.63 | $8.58 | 193222 |
| 2021-12-03 | 8.66 | $8.51 | 131538 |
| 2021-12-02 | 8.72 | $8.63 | 145281 |
| 2021-12-01 | 8.75 | $8.43 | 257147 |
| 2021-11-30 | 8.83 | $8.55 | 349501 |
| 2021-11-29 | 8.90 | $8.79 | 199500 |
| 2021-11-26 | 8.94 | $8.86 | 269700 |
| 2021-11-24 | 8.96 | $8.93 | 138612 |
| 2021-11-23 | 8.98 | $8.89 | 127829 |
| 2021-11-22 | 9.00 | $8.90 | 202300 |
| 2021-11-19 | 9.03 | $8.93 | 203400 |
| 2021-11-18 | 9.05 | $8.99 | 147423 |
| 2021-11-17 | 9.07 | $9.00 | 198511 |
| 2021-11-16 | 9.08 | $9.06 | 153136 |
| 2021-11-15 | 9.09 | $9.01 | 99177 |
| 2021-11-12 | 9.11 | $9.09 | 172116 |
| 2021-11-11 | 9.11 | $9.04 | 60200 |
| 2021-11-10 | 9.13 | $9.02 | 289200 |
| 2021-11-09 | 9.15 | $9.19 | 104118 |
| 2021-11-08 | 9.14 | $9.16 | 100000 |
| 2021-11-05 | 9.14 | $9.16 | 143400 |
| 2021-11-04 | 9.13 | $9.06 | 107695 |
| 2021-11-03 | 9.15 | $9.16 | 151659 |
| 2021-11-02 | 9.14 | $9.09 | 115100 |
| 2021-11-01 | 9.15 | $9.19 | 131539 |
| 2021-10-29 | 9.14 | $9.12 | 85600 |
| 2021-10-28 | 9.15 | $9.13 | 92106 |
| 2021-10-27 | 9.15 | $9.17 | 120239 |
| 2021-10-26 | 9.14 | $9.15 | 141500 |
| 2021-10-25 | 9.14 | $9.19 | 98650 |
| 2021-10-22 | 9.13 | $9.18 | 63200 |
| 2021-10-21 | 9.12 | $9.20 | 96437 |
| 2021-10-20 | 9.10 | $9.13 | 69913 |
| 2021-10-19 | 9.09 | $9.11 | 85215 |
| 2021-10-18 | 9.09 | $9.06 | 96046 |
| 2021-10-15 | 9.10 | $9.08 | 94600 |
| 2021-10-14 | 9.10 | $9.20 | 87060 |
| 2021-10-13 | 9.08 | $9.17 | 57919 |
| 2021-10-12 | 9.07 | $9.14 | 85200 |
| 2021-10-11 | 9.05 | $9.13 | 99200 |
| 2021-10-08 | 9.04 | $9.08 | 58364 |
| 2021-10-07 | 9.03 | $9.00 | 74003 |
| 2021-10-06 | 9.05 | $8.98 | 147182 |
| 2021-10-05 | 9.06 | $9.05 | 152310 |
| 2021-10-04 | 9.07 | $8.91 | 223909 |
| 2021-10-01 | 9.11 | $8.87 | 632300 |
| 2021-09-30 | 9.16 | $8.88 | 241135 |
| 2021-09-29 | 9.22 | $8.97 | 250900 |
| 2021-09-28 | 9.27 | $9.24 | 363439 |
| 2021-09-27 | 9.26 | $9.48 | 274244 |
| 2021-09-24 | 9.21 | $9.42 | 208411 |
| 2021-09-23 | 9.16 | $9.36 | 300200 |
| 2021-09-22 | 9.12 | $9.30 | 218429 |
| 2021-09-21 | 9.08 | $9.22 | 137500 |
| 2021-09-20 | 9.05 | $9.09 | 329200 |
| 2021-09-17 | 9.04 | $9.22 | 179286 |
| 2021-09-16 | 9.01 | $9.08 | 115500 |
| 2021-09-15 | 9.00 | $9.07 | 477812 |
| 2021-09-14 | 9.00 | $9.08 | 111100 |
| 2021-09-13 | 8.98 | $9.08 | 128500 |
| 2021-09-10 | 8.97 | $9.00 | 178272 |
| 2021-09-09 | 8.98 | $8.99 | 93300 |
| 2021-09-08 | 8.98 | $9.00 | 178000 |
| 2021-09-07 | 8.99 | $9.07 | 170500 |
| 2021-09-03 | 8.98 | $9.11 | 112408 |
| 2021-09-02 | 8.96 | $9.15 | 103006 |
| 2021-09-01 | 8.94 | $9.08 | 126934 |
| 2021-08-31 | 8.92 | $9.12 | 143128 |
| 2021-08-30 | 8.90 | $9.02 | 148102 |
| 2021-08-27 | 8.89 | $8.97 | 109224 |
| 2021-08-26 | 8.89 | $8.98 | 79200 |
| 2021-08-25 | 8.89 | $9.03 | 189600 |
| 2021-08-24 | 8.88 | $9.06 | 295100 |
| 2021-08-23 | 8.87 | $8.91 | 162805 |
| 2021-08-20 | 8.88 | $8.85 | 224800 |
| 2021-08-19 | 8.91 | $8.86 | 211514 |
| 2021-08-18 | 8.95 | $8.98 | 91538 |
| 2021-08-17 | 8.97 | $8.99 | 124716 |
| 2021-08-16 | 8.99 | $9.07 | 187362 |
| 2021-08-13 | 9.00 | $9.11 | 144856 |
| 2021-08-12 | 9.00 | $9.01 | 140200 |
| 2021-08-11 | 9.02 | $8.97 | 232718 |
| 2021-08-10 | 9.06 | $9.05 | 571110 |
| 2021-08-09 | 9.09 | $9.16 | 231101 |
| 2021-08-06 | 9.10 | $9.18 | 113700 |
| 2021-08-05 | 9.11 | $9.23 | 164404 |
| 2021-08-04 | 9.12 | $9.11 | 183600 |
| 2021-08-03 | 9.15 | $9.17 | 224534 |
| 2021-08-02 | 9.17 | $9.21 | 118547 |
| 2021-07-30 | 9.20 | $9.21 | 172800 |
| 2021-07-29 | 9.22 | $9.33 | 105453 |
| 2021-07-28 | 9.23 | $9.33 | 337819 |
| 2021-07-27 | 9.24 | $9.41 | 171933 |
| 2021-07-26 | 9.24 | $9.36 | 123908 |
| 2021-07-23 | 9.24 | $9.22 | 106200 |
| 2021-07-22 | 9.28 | $9.23 | 126300 |
| 2021-07-21 | 9.33 | $9.38 | 152300 |
| 2021-07-20 | 9.36 | $9.26 | 192000 |
| 2021-07-19 | 9.41 | $9.21 | 455505 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
2.29
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.25
Average
4.68
Maximum
9.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 2.29 | $2.31 | 171680 |
| 2026-07-14 | 2.28 | $2.30 | 118547 |
| 2026-07-13 | 2.28 | $2.27 | 150920 |
| 2026-07-10 | 2.29 | $2.30 | 172347 |
| 2026-07-09 | 2.30 | $2.29 | 110800 |
| 2026-07-08 | 2.31 | $2.27 | 99510 |
| 2026-07-07 | 2.32 | $2.29 | 157938 |
| 2026-07-06 | 2.34 | $2.29 | 281023 |
| 2026-07-02 | 2.36 | $2.33 | 179135 |
| 2026-07-01 | 2.36 | $2.31 | 185785 |
| 2026-06-30 | 2.38 | $2.32 | 255507 |
| 2026-06-29 | 2.40 | $2.41 | 512100 |
| 2026-06-26 | 2.40 | $2.48 | 460739 |
| 2026-06-25 | 2.37 | $2.43 | 223107 |
| 2026-06-24 | 2.35 | $2.40 | 147100 |
| 2026-06-23 | 2.34 | $2.40 | 340354 |
| 2026-06-22 | 2.32 | $2.29 | 248300 |
| 2026-06-18 | 2.34 | $2.33 | 201465 |
| 2026-06-17 | 2.35 | $2.36 | 163000 |
| 2026-06-16 | 2.35 | $2.38 | 149600 |
| 2026-06-15 | 2.34 | $2.38 | 270697 |
| 2026-06-12 | 2.34 | $2.38 | 88309 |
| 2026-06-11 | 2.34 | $2.37 | 86117 |
| 2026-06-10 | 2.34 | $2.36 | 101011 |
| 2026-06-09 | 2.34 | $2.37 | 162448 |
| 2026-06-08 | 2.34 | $2.33 | 209918 |
| 2026-06-05 | 2.36 | $2.35 | 169200 |
| 2026-06-04 | 2.37 | $2.40 | 432700 |
| 2026-06-03 | 2.37 | $2.36 | 392414 |
| 2026-06-02 | 2.39 | $2.41 | 199456 |
| 2026-06-01 | 2.39 | $2.42 | 190000 |
| 2026-05-29 | 2.39 | $2.37 | 396000 |
| 2026-05-28 | 2.41 | $2.42 | 211412 |
| 2026-05-27 | 2.42 | $2.44 | 230722 |
| 2026-05-26 | 2.43 | $2.49 | 201400 |
| 2026-05-22 | 2.42 | $2.44 | 182800 |
| 2026-05-21 | 2.43 | $2.45 | 315007 |
| 2026-05-20 | 2.44 | $2.41 | 341500 |
| 2026-05-19 | 2.46 | $2.47 | 141083 |
| 2026-05-18 | 2.47 | $2.41 | 238132 |
| 2026-05-15 | 2.50 | $2.40 | 329100 |
| 2026-05-14 | 2.54 | $2.50 | 122100 |
| 2026-05-13 | 2.56 | $2.52 | 121548 |
| 2026-05-12 | 2.58 | $2.55 | 145148 |
| 2026-05-11 | 2.60 | $2.59 | 218506 |
| 2026-05-08 | 2.60 | $2.59 | 86800 |
| 2026-05-07 | 2.61 | $2.59 | 98900 |
| 2026-05-06 | 2.62 | $2.58 | 110212 |
| 2026-05-05 | 2.63 | $2.58 | 122477 |
| 2026-05-04 | 2.65 | $2.62 | 258212 |
| 2026-05-01 | 2.65 | $2.72 | 274419 |
| 2026-04-30 | 2.63 | $2.67 | 262900 |
| 2026-04-29 | 2.62 | $2.65 | 168052 |
| 2026-04-28 | 2.61 | $2.63 | 100838 |
| 2026-04-27 | 2.60 | $2.59 | 157955 |
| 2026-04-24 | 2.61 | $2.60 | 57733 |
| 2026-04-23 | 2.61 | $2.58 | 150000 |
| 2026-04-22 | 2.62 | $2.59 | 79635 |
| 2026-04-21 | 2.63 | $2.60 | 144425 |
| 2026-04-20 | 2.65 | $2.64 | 114000 |
| 2026-04-17 | 2.65 | $2.67 | 128506 |
| 2026-04-16 | 2.64 | $2.64 | 129300 |
| 2026-04-15 | 2.64 | $2.66 | 111555 |
| 2026-04-14 | 2.63 | $2.67 | 153500 |
| 2026-04-13 | 2.62 | $2.68 | 134400 |
| 2026-04-10 | 2.60 | $2.68 | 118900 |
| 2026-04-09 | 2.58 | $2.67 | 203700 |
| 2026-04-08 | 2.55 | $2.62 | 158400 |
| 2026-04-07 | 2.54 | $2.57 | 91111 |
| 2026-04-06 | 2.55 | $2.58 | 134423 |
| 2026-04-02 | 2.55 | $2.53 | 215165 |
| 2026-04-01 | 2.57 | $2.42 | 252541 |
| 2026-03-31 | 2.62 | $2.50 | 380607 |
| 2026-03-30 | 2.67 | $2.56 | 216600 |
| 2026-03-27 | 2.70 | $2.54 | 808375 |
| 2026-03-26 | 2.75 | $2.74 | 185813 |
| 2026-03-25 | 2.75 | $2.74 | 231425 |
| 2026-03-24 | 2.74 | $2.78 | 292600 |
| 2026-03-23 | 2.72 | $2.75 | 236900 |
| 2026-03-20 | 2.71 | $2.72 | 1.0M |
| 2026-03-19 | 2.70 | $2.70 | 165300 |
| 2026-03-18 | 2.69 | $2.71 | 179260 |
| 2026-03-17 | 2.69 | $2.71 | 99934 |
| 2026-03-16 | 2.67 | $2.68 | 160400 |
| 2026-03-13 | 2.67 | $2.66 | 179246 |
| 2026-03-12 | 2.67 | $2.65 | 149140 |
| 2026-03-11 | 2.67 | $2.68 | 154706 |
| 2026-03-10 | 2.67 | $2.68 | 124801 |
| 2026-03-09 | 2.66 | $2.62 | 147984 |
| 2026-03-06 | 2.67 | $2.65 | 259101 |
| 2026-03-05 | 2.67 | $2.71 | 137004 |
| 2026-03-04 | 2.65 | $2.71 | 174001 |
| 2026-03-03 | 2.63 | $2.64 | 249350 |
| 2026-03-02 | 2.63 | $2.74 | 205823 |
| 2026-02-27 | 2.59 | $2.63 | 126000 |
| 2026-02-26 | 2.59 | $2.63 | 172638 |
| 2026-02-25 | 2.58 | $2.59 | 159864 |
| 2026-02-24 | 2.58 | $2.60 | 127601 |
| 2026-02-23 | 2.58 | $2.57 | 153400 |
| 2026-02-20 | 2.58 | $2.61 | 88249 |
| 2026-02-19 | 2.58 | $2.64 | 81016 |
| 2026-02-18 | 2.57 | $2.61 | 165526 |
| 2026-02-17 | 2.56 | $2.58 | 185163 |
| 2026-02-13 | 2.56 | $2.59 | 70131 |
| 2026-02-12 | 2.57 | $2.56 | 121675 |
| 2026-02-11 | 2.58 | $2.55 | 111000 |
| 2026-02-10 | 2.60 | $2.62 | 166416 |
| 2026-02-09 | 2.59 | $2.56 | 98097 |
| 2026-02-06 | 2.61 | $2.57 | 127741 |
| 2026-02-05 | 2.63 | $2.54 | 147943 |
| 2026-02-04 | 2.67 | $2.59 | 196600 |
| 2026-02-03 | 2.70 | $2.61 | 261248 |
| 2026-02-02 | 2.72 | $2.67 | 250202 |
| 2026-01-30 | 2.73 | $2.69 | 348747 |
| 2026-01-29 | 2.74 | $2.77 | 261900 |
| 2026-01-28 | 2.72 | $2.74 | 143257 |
| 2026-01-27 | 2.71 | $2.70 | 167110 |
| 2026-01-26 | 2.71 | $2.70 | 117818 |
| 2026-01-23 | 2.70 | $2.70 | 165369 |
| 2026-01-22 | 2.69 | $2.71 | 172948 |
| 2026-01-21 | 2.68 | $2.69 | 108234 |
| 2026-01-20 | 2.68 | $2.66 | 159580 |
| 2026-01-16 | 2.67 | $2.76 | 364732 |
| 2026-01-15 | 2.64 | $2.70 | 92062 |
| 2026-01-14 | 2.62 | $2.64 | 83810 |
| 2026-01-13 | 2.61 | $2.60 | 136128 |
| 2026-01-12 | 2.61 | $2.59 | 158500 |
| 2026-01-09 | 2.62 | $2.65 | 262448 |
| 2026-01-08 | 2.61 | $2.56 | 220700 |
| 2026-01-07 | 2.62 | $2.52 | 183353 |
| 2026-01-06 | 2.65 | $2.57 | 128924 |
| 2026-01-05 | 2.67 | $2.59 | 168431 |
| 2026-01-02 | 2.68 | $2.52 | 235281 |
| 2025-12-31 | 2.72 | $2.55 | 385968 |
| 2025-12-30 | 2.76 | $2.69 | 336149 |
| 2025-12-29 | 2.76 | $2.71 | 241654 |
| 2025-12-26 | 2.75 | $2.72 | 356200 |
| 2025-12-24 | 2.74 | $2.76 | 76421 |
| 2025-12-23 | 2.70 | $2.77 | 367388 |
| 2025-12-22 | 2.66 | $2.72 | 264411 |
| 2025-12-19 | 2.62 | $2.63 | 242302 |
| 2025-12-18 | 2.60 | $2.58 | 102900 |
| 2025-12-17 | 2.58 | $2.58 | 160399 |
| 2025-12-16 | 2.57 | $2.57 | 122990 |
| 2025-12-15 | 2.55 | $2.50 | 207445 |
| 2025-12-12 | 2.55 | $2.54 | 106400 |
| 2025-12-11 | 2.53 | $2.57 | 385437 |
| 2025-12-10 | 2.50 | $2.51 | 268800 |
| 2025-12-09 | 2.48 | $2.48 | 118300 |
| 2025-12-08 | 2.47 | $2.45 | 162343 |
| 2025-12-05 | 2.46 | $2.48 | 143500 |
| 2025-12-04 | 2.45 | $2.46 | 252552 |
| 2025-12-03 | 2.43 | $2.46 | 275100 |
| 2025-12-02 | 2.41 | $2.48 | 109173 |
| 2025-12-01 | 2.37 | $2.46 | 191822 |
| 2025-11-28 | 2.34 | $2.49 | 259900 |
| 2025-11-26 | 2.28 | $2.36 | 271723 |
| 2025-11-25 | 2.26 | $2.30 | 151914 |
| 2025-11-24 | 2.25 | $2.25 | 289199 |
| 2025-11-21 | 2.26 | $2.27 | 625800 |
| 2025-11-20 | 2.27 | $2.18 | 329414 |
| 2025-11-19 | 2.30 | $2.26 | 349028 |
| 2025-11-18 | 2.31 | $2.29 | 267506 |
| 2025-11-17 | 2.32 | $2.29 | 255344 |
| 2025-11-14 | 2.34 | $2.34 | 262227 |
| 2025-11-13 | 2.34 | $2.34 | 351972 |
| 2025-11-12 | 2.34 | $2.37 | 371643 |
| 2025-11-11 | 2.33 | $2.35 | 280198 |
| 2025-11-10 | 2.32 | $2.28 | 344300 |
| 2025-11-07 | 2.34 | $2.37 | 444835 |
| 2025-11-06 | 2.33 | $2.31 | 279666 |
| 2025-11-05 | 2.34 | $2.35 | 148456 |
| 2025-11-04 | 2.34 | $2.34 | 174700 |
| 2025-11-03 | 2.34 | $2.34 | 198200 |
| 2025-10-31 | 2.35 | $2.37 | 387138 |
| 2025-10-30 | 2.35 | $2.32 | 312031 |
| 2025-10-29 | 2.36 | $2.33 | 348835 |
| 2025-10-28 | 2.38 | $2.38 | 268936 |
| 2025-10-27 | 2.38 | $2.41 | 498964 |
| 2025-10-24 | 2.38 | $2.43 | 319166 |
| 2025-10-23 | 2.36 | $2.43 | 232341 |
| 2025-10-22 | 2.35 | $2.41 | 93500 |
| 2025-10-21 | 2.34 | $2.38 | 275175 |
| 2025-10-20 | 2.34 | $2.40 | 177319 |
| 2025-10-17 | 2.33 | $2.41 | 196325 |
| 2025-10-16 | 2.32 | $2.41 | 252100 |
| 2025-10-15 | 2.31 | $2.43 | 385711 |
| 2025-10-14 | 2.30 | $2.35 | 610448 |
| 2025-10-13 | 2.30 | $2.29 | 443274 |
| 2025-10-10 | 2.33 | $2.31 | 494200 |
| 2025-10-09 | 2.36 | $2.43 | 346000 |
| 2025-10-08 | 2.37 | $2.45 | 431022 |
| 2025-10-07 | 2.37 | $2.41 | 379743 |
| 2025-10-06 | 2.38 | $2.44 | 188039 |
| 2025-10-03 | 2.39 | $2.47 | 331282 |
| 2025-10-02 | 2.39 | $2.45 | 269046 |
| 2025-10-01 | 2.40 | $2.44 | 396690 |
| 2025-09-30 | 2.42 | $2.39 | 363322 |
| 2025-09-29 | 2.46 | $2.52 | 660872 |
| 2025-09-26 | 2.48 | $2.52 | 233740 |
| 2025-09-25 | 2.49 | $2.49 | 240162 |
| 2025-09-24 | 2.53 | $2.48 | 362600 |
| 2025-09-23 | 2.57 | $2.50 | 330309 |
| 2025-09-22 | 2.63 | $2.50 | 383512 |
| 2025-09-19 | 2.69 | $2.53 | 568489 |
| 2025-09-18 | 2.76 | $2.61 | 246730 |
| 2025-09-17 | 2.82 | $2.61 | 427441 |
| 2025-09-16 | 2.90 | $2.62 | 1.3M |
| 2025-09-15 | 2.99 | $3.02 | 320900 |
| 2025-09-12 | 2.97 | $2.97 | 112982 |
| 2025-09-11 | 2.96 | $2.98 | 161825 |
| 2025-09-10 | 2.94 | $2.98 | 201147 |
| 2025-09-09 | 2.93 | $2.92 | 162300 |
| 2025-09-08 | 2.92 | $2.94 | 380925 |
| 2025-09-05 | 2.91 | $2.90 | 298829 |
| 2025-09-04 | 2.91 | $2.90 | 206800 |
| 2025-09-03 | 2.91 | $2.89 | 304101 |
| 2025-09-02 | 2.91 | $2.86 | 315522 |
| 2025-08-29 | 2.92 | $2.87 | 264033 |
| 2025-08-28 | 2.93 | $2.87 | 198734 |
| 2025-08-27 | 2.94 | $2.88 | 184363 |
| 2025-08-26 | 2.95 | $2.90 | 241202 |
| 2025-08-25 | 2.95 | $2.90 | 270500 |
| 2025-08-22 | 2.95 | $2.92 | 228800 |
| 2025-08-21 | 2.95 | $2.89 | 226528 |
| 2025-08-20 | 2.96 | $2.94 | 225606 |
| 2025-08-19 | 2.94 | $2.90 | 201924 |
| 2025-08-18 | 2.94 | $2.87 | 352200 |
| 2025-08-15 | 2.95 | $3.00 | 188819 |
| 2025-08-14 | 2.91 | $2.94 | 267800 |
| 2025-08-13 | 2.88 | $2.95 | 217125 |
| 2025-08-12 | 2.85 | $2.88 | 116809 |
| 2025-08-11 | 2.82 | $2.84 | 150040 |
| 2025-08-08 | 2.81 | $2.85 | 295300 |
| 2025-08-07 | 2.79 | $2.79 | 203838 |
| 2025-08-06 | 2.78 | $2.89 | 283700 |
| 2025-08-05 | 2.73 | $2.85 | 295519 |
| 2025-08-04 | 2.70 | $2.76 | 213734 |
| 2025-08-01 | 2.68 | $2.71 | 220900 |
| 2025-07-31 | 2.67 | $2.78 | 445528 |
| 2025-07-30 | 2.64 | $2.69 | 259300 |
| 2025-07-29 | 2.64 | $2.66 | 315400 |
| 2025-07-28 | 2.64 | $2.69 | 249938 |
| 2025-07-25 | 2.63 | $2.70 | 107633 |
| 2025-07-24 | 2.62 | $2.68 | 209837 |
| 2025-07-23 | 2.62 | $2.68 | 206391 |
| 2025-07-22 | 2.62 | $2.64 | 264000 |
| 2025-07-21 | 2.63 | $2.62 | 241702 |
| 2025-07-18 | 2.66 | $2.63 | 269500 |
| 2025-07-17 | 2.68 | $2.66 | 698900 |
| 2025-07-16 | 2.70 | $2.70 | 178128 |
| 2025-07-15 | 2.72 | $2.69 | 180299 |
| 2025-07-14 | 2.74 | $2.73 | 132061 |
| 2025-07-11 | 2.76 | $2.79 | 125255 |
| 2025-07-10 | 2.77 | $2.80 | 169808 |
| 2025-07-09 | 2.77 | $2.82 | 207632 |
| 2025-07-08 | 2.77 | $2.75 | 210679 |
| 2025-07-07 | 2.79 | $2.73 | 275300 |
| 2025-07-03 | 2.82 | $2.84 | 154000 |
| 2025-07-02 | 2.82 | $2.77 | 368026 |
| 2025-07-01 | 2.85 | $2.68 | 495035 |
| 2025-06-30 | 2.92 | $2.73 | 789700 |
| 2025-06-27 | 2.98 | $3.03 | 808400 |
| 2025-06-26 | 2.97 | $2.98 | 374800 |
| 2025-06-25 | 2.96 | $2.99 | 406178 |
| 2025-06-24 | 2.95 | $2.97 | 675606 |
| 2025-06-23 | 2.95 | $2.98 | 488120 |
| 2025-06-20 | 2.94 | $2.95 | 255252 |
| 2025-06-18 | 2.94 | $2.92 | 238700 |
| 2025-06-17 | 2.95 | $2.90 | 318939 |
| 2025-06-16 | 2.97 | $2.94 | 201400 |
| 2025-06-13 | 2.98 | $2.95 | 202501 |
| 2025-06-12 | 2.98 | $2.98 | 103024 |
| 2025-06-11 | 2.98 | $2.97 | 141541 |
| 2025-06-10 | 2.99 | $3.00 | 230810 |
| 2025-06-09 | 2.98 | $2.97 | 220034 |
| 2025-06-06 | 2.98 | $2.98 | 121381 |
| 2025-06-05 | 2.98 | $2.97 | 122725 |
| 2025-06-04 | 2.98 | $2.95 | 85908 |
| 2025-06-03 | 2.99 | $2.96 | 170236 |
| 2025-06-02 | 3.00 | $2.95 | 92047 |
| 2025-05-30 | 3.01 | $2.96 | 132959 |
| 2025-05-29 | 3.02 | $2.95 | 141307 |
| 2025-05-28 | 3.04 | $2.96 | 226929 |
| 2025-05-27 | 3.06 | $3.00 | 206337 |
| 2025-05-23 | 3.06 | $2.98 | 157300 |
| 2025-05-22 | 3.08 | $2.98 | 274500 |
| 2025-05-21 | 3.09 | $2.95 | 404192 |
| 2025-05-20 | 3.12 | $3.07 | 116514 |
| 2025-05-19 | 3.12 | $3.05 | 197725 |
| 2025-05-16 | 3.12 | $3.08 | 126010 |
| 2025-05-15 | 3.10 | $3.07 | 132400 |
| 2025-05-14 | 3.09 | $3.08 | 160809 |
| 2025-05-13 | 3.07 | $3.13 | 155519 |
| 2025-05-12 | 3.03 | $3.07 | 424400 |
| 2025-05-09 | 3.00 | $3.08 | 154000 |
| 2025-05-08 | 2.96 | $3.03 | 171700 |
| 2025-05-07 | 2.92 | $2.95 | 232735 |
| 2025-05-06 | 2.90 | $2.94 | 147900 |
| 2025-05-05 | 2.88 | $2.99 | 158931 |
| 2025-05-02 | 2.84 | $3.01 | 221714 |
| 2025-05-01 | 2.79 | $2.95 | 145500 |
| 2025-04-30 | 2.74 | $3.02 | 350237 |
| 2025-04-29 | 2.66 | $2.96 | 316609 |
| 2025-04-28 | 2.59 | $2.81 | 167916 |
| 2025-04-25 | 2.55 | $2.71 | 277820 |
| 2025-04-24 | 2.54 | $2.68 | 328100 |
| 2025-04-23 | 2.53 | $2.73 | 274700 |
| 2025-04-22 | 2.51 | $2.78 | 236169 |
| 2025-04-21 | 2.48 | $2.62 | 218700 |
| 2025-04-17 | 2.50 | $2.72 | 123466 |
| 2025-04-16 | 2.49 | $2.68 | 204682 |
| 2025-04-15 | 2.50 | $2.70 | 305700 |
| 2025-04-14 | 2.50 | $2.68 | 717999 |
| 2025-04-11 | 2.53 | $2.46 | 485200 |
| 2025-04-10 | 2.63 | $2.45 | 392102 |
| 2025-04-09 | 2.76 | $2.70 | 957148 |
| 2025-04-08 | 2.84 | $2.59 | 567317 |
| 2025-04-07 | 2.99 | $2.65 | 723006 |
| 2025-04-04 | 3.15 | $2.88 | 734135 |
| 2025-04-03 | 3.27 | $3.11 | 487538 |
| 2025-04-02 | 3.35 | $3.20 | 301707 |
| 2025-04-01 | 3.42 | $3.26 | 316181 |
| 2025-03-31 | 3.48 | $3.30 | 394500 |
| 2025-03-28 | 3.55 | $3.44 | 565860 |
| 2025-03-27 | 3.59 | $3.56 | 545626 |
| 2025-03-26 | 3.60 | $3.56 | 400994 |
| 2025-03-25 | 3.61 | $3.60 | 317400 |
| 2025-03-24 | 3.61 | $3.66 | 295409 |
| 2025-03-21 | 3.59 | $3.60 | 211480 |
| 2025-03-20 | 3.58 | $3.59 | 246500 |
| 2025-03-19 | 3.57 | $3.62 | 341200 |
| 2025-03-18 | 3.55 | $3.61 | 591628 |
| 2025-03-17 | 3.53 | $3.62 | 367321 |
| 2025-03-14 | 3.51 | $3.60 | 306745 |
| 2025-03-13 | 3.48 | $3.50 | 379821 |
| 2025-03-12 | 3.48 | $3.47 | 265628 |
| 2025-03-11 | 3.48 | $3.43 | 523900 |
| 2025-03-10 | 3.50 | $3.48 | 241890 |
| 2025-03-07 | 3.51 | $3.58 | 401700 |
| 2025-03-06 | 3.49 | $3.35 | 133000 |
| 2025-03-05 | 3.53 | $3.43 | 240775 |
| 2025-03-04 | 3.56 | $3.38 | 177422 |
| 2025-03-03 | 3.61 | $3.40 | 231700 |
| 2025-02-28 | 3.66 | $3.53 | 403971 |
| 2025-02-27 | 3.68 | $3.53 | 156865 |
| 2025-02-26 | 3.71 | $3.58 | 185302 |
| 2025-02-25 | 3.72 | $3.62 | 414073 |
| 2025-02-24 | 3.71 | $3.64 | 229956 |
| 2025-02-21 | 3.70 | $3.68 | 151100 |
| 2025-02-20 | 3.67 | $3.63 | 242400 |
| 2025-02-19 | 3.64 | $3.63 | 301391 |
| 2025-02-18 | 3.60 | $3.56 | 266458 |
| 2025-02-14 | 3.58 | $3.56 | 173579 |
| 2025-02-13 | 3.54 | $3.49 | 294483 |
| 2025-02-12 | 3.52 | $3.44 | 307205 |
| 2025-02-11 | 3.51 | $3.41 | 231504 |
| 2025-02-10 | 3.49 | $3.43 | 237453 |
| 2025-02-07 | 3.47 | $3.39 | 272800 |
| 2025-02-06 | 3.45 | $3.49 | 289320 |
| 2025-02-05 | 3.39 | $3.44 | 355018 |
| 2025-02-04 | 3.33 | $3.32 | 356104 |
| 2025-02-03 | 3.30 | $3.28 | 259611 |
| 2025-01-31 | 3.26 | $3.29 | 413024 |
| 2025-01-30 | 3.21 | $3.24 | 294247 |
| 2025-01-29 | 3.17 | $3.11 | 210938 |
| 2025-01-28 | 3.15 | $3.17 | 156814 |
| 2025-01-27 | 3.11 | $3.13 | 207348 |
| 2025-01-24 | 3.07 | $3.10 | 295000 |
| 2025-01-23 | 3.02 | $3.05 | 253138 |
| 2025-01-22 | 2.98 | $3.01 | 279000 |
| 2025-01-21 | 2.95 | $3.00 | 264103 |
| 2025-01-17 | 2.90 | $3.00 | 293800 |
| 2025-01-16 | 2.85 | $2.91 | 176500 |
| 2025-01-15 | 2.81 | $2.81 | 182624 |
| 2025-01-14 | 2.80 | $2.76 | 125900 |
| 2025-01-13 | 2.79 | $2.75 | 250041 |
| 2025-01-10 | 2.79 | $2.75 | 252212 |
| 2025-01-08 | 2.79 | $2.79 | 353800 |
| 2025-01-07 | 2.77 | $2.85 | 436300 |
| 2025-01-06 | 2.73 | $2.89 | 1.4M |
| 2025-01-03 | 2.66 | $2.62 | 295261 |
| 2025-01-02 | 2.67 | $2.62 | 363137 |
| 2024-12-31 | 2.68 | $2.64 | 1.3M |
| 2024-12-30 | 2.68 | $2.76 | 766522 |
| 2024-12-27 | 2.65 | $2.81 | 1.1M |
| 2024-12-26 | 2.60 | $2.70 | 341964 |
| 2024-12-24 | 2.56 | $2.62 | 194208 |
| 2024-12-23 | 2.55 | $2.58 | 386670 |
| 2024-12-20 | 2.55 | $2.58 | 473081 |
| 2024-12-19 | 2.55 | $2.54 | 405202 |
| 2024-12-18 | 2.57 | $2.52 | 372829 |
| 2024-12-17 | 2.59 | $2.59 | 449724 |
| 2024-12-16 | 2.60 | $2.65 | 207345 |
| 2024-12-13 | 2.60 | $2.66 | 268200 |
| 2024-12-12 | 2.59 | $2.61 | 247441 |
| 2024-12-11 | 2.59 | $2.65 | 131300 |
| 2024-12-10 | 2.59 | $2.66 | 189235 |
| 2024-12-09 | 2.59 | $2.71 | 208824 |
| 2024-12-06 | 2.57 | $2.69 | 353609 |
| 2024-12-05 | 2.55 | $2.64 | 178945 |
| 2024-12-04 | 2.55 | $2.64 | 150457 |
| 2024-12-03 | 2.56 | $2.63 | 260967 |
| 2024-12-02 | 2.57 | $2.67 | 733874 |
| 2024-11-29 | 2.57 | $2.77 | 127611 |
| 2024-11-27 | 2.54 | $2.70 | 190181 |
| 2024-11-26 | 2.54 | $2.70 | 229952 |
| 2024-11-25 | 2.54 | $2.68 | 369080 |
| 2024-11-22 | 2.54 | $2.55 | 396700 |
| 2024-11-21 | 2.60 | $2.54 | 459966 |
| 2024-11-20 | 2.67 | $2.60 | 286062 |
| 2024-11-19 | 2.74 | $2.66 | 264587 |
| 2024-11-18 | 2.82 | $2.68 | 506633 |
| 2024-11-15 | 2.91 | $2.73 | 483593 |
| 2024-11-14 | 3.00 | $2.79 | 412191 |
| 2024-11-13 | 3.10 | $2.86 | 778719 |
| 2024-11-12 | 3.20 | $3.18 | 302100 |
| 2024-11-11 | 3.22 | $3.23 | 186100 |
| 2024-11-08 | 3.23 | $3.25 | 294600 |
| 2024-11-07 | 3.23 | $3.23 | 186115 |
| 2024-11-06 | 3.25 | $3.26 | 310456 |
| 2024-11-05 | 3.26 | $3.25 | 108400 |
| 2024-11-04 | 3.28 | $3.25 | 123050 |
| 2024-11-01 | 3.30 | $3.26 | 195200 |
| 2024-10-31 | 3.33 | $3.36 | 258200 |
| 2024-10-30 | 3.33 | $3.33 | 196183 |
| 2024-10-29 | 3.34 | $3.27 | 163730 |
| 2024-10-28 | 3.37 | $3.35 | 187735 |
| 2024-10-25 | 3.39 | $3.39 | 74138 |
| 2024-10-24 | 3.39 | $3.41 | 96801 |
| 2024-10-23 | 3.40 | $3.40 | 139200 |
| 2024-10-22 | 3.41 | $3.41 | 85913 |
| 2024-10-21 | 3.42 | $3.43 | 120917 |
| 2024-10-18 | 3.42 | $3.47 | 80104 |
| 2024-10-17 | 3.41 | $3.47 | 151226 |
| 2024-10-16 | 3.41 | $3.48 | 115000 |
| 2024-10-15 | 3.39 | $3.42 | 156300 |
| 2024-10-14 | 3.40 | $3.40 | 107650 |
| 2024-10-11 | 3.42 | $3.41 | 110734 |
| 2024-10-10 | 3.43 | $3.42 | 99820 |
| 2024-10-09 | 3.45 | $3.44 | 152800 |
| 2024-10-08 | 3.46 | $3.42 | 147459 |
| 2024-10-07 | 3.49 | $3.40 | 280523 |
| 2024-10-04 | 3.53 | $3.42 | 280700 |
| 2024-10-03 | 3.57 | $3.43 | 184114 |
| 2024-10-02 | 3.62 | $3.45 | 167401 |
| 2024-10-01 | 3.67 | $3.45 | 504230 |
| 2024-09-30 | 3.74 | $3.63 | 437700 |
| 2024-09-27 | 3.76 | $3.78 | 514400 |
| 2024-09-26 | 3.73 | $3.74 | 185448 |
| 2024-09-25 | 3.71 | $3.69 | 226129 |
| 2024-09-24 | 3.70 | $3.69 | 477832 |
| 2024-09-23 | 3.69 | $3.71 | 277227 |
| 2024-09-20 | 3.67 | $3.79 | 413400 |
| 2024-09-19 | 3.62 | $3.72 | 410400 |
| 2024-09-18 | 3.58 | $3.68 | 379749 |
| 2024-09-17 | 3.54 | $3.65 | 683300 |
| 2024-09-16 | 3.51 | $3.58 | 336600 |
| 2024-09-13 | 3.49 | $3.54 | 180500 |
| 2024-09-12 | 3.48 | $3.50 | 95961 |
| 2024-09-11 | 3.48 | $3.47 | 117100 |
| 2024-09-10 | 3.49 | $3.48 | 52100 |
| 2024-09-09 | 3.49 | $3.48 | 158737 |
| 2024-09-06 | 3.51 | $3.50 | 138500 |
| 2024-09-05 | 3.51 | $3.53 | 259000 |
| 2024-09-04 | 3.51 | $3.56 | 75791 |
| 2024-09-03 | 3.50 | $3.55 | 185700 |
| 2024-08-30 | 3.50 | $3.53 | 78436 |
| 2024-08-29 | 3.50 | $3.52 | 95519 |
| 2024-08-28 | 3.50 | $3.54 | 78400 |
| 2024-08-27 | 3.50 | $3.55 | 92937 |
| 2024-08-26 | 3.49 | $3.55 | 78700 |
| 2024-08-23 | 3.49 | $3.53 | 132699 |
| 2024-08-22 | 3.49 | $3.50 | 109900 |
| 2024-08-21 | 3.50 | $3.56 | 127522 |
| 2024-08-20 | 3.50 | $3.54 | 163100 |
| 2024-08-19 | 3.50 | $3.52 | 139544 |
| 2024-08-16 | 3.52 | $3.50 | 156607 |
| 2024-08-15 | 3.54 | $3.58 | 124000 |
| 2024-08-14 | 3.55 | $3.55 | 103120 |
| 2024-08-13 | 3.56 | $3.56 | 104100 |
| 2024-08-12 | 3.58 | $3.53 | 128300 |
| 2024-08-09 | 3.62 | $3.54 | 335400 |
| 2024-08-08 | 3.66 | $3.64 | 110700 |
| 2024-08-07 | 3.67 | $3.65 | 110769 |
| 2024-08-06 | 3.69 | $3.60 | 218055 |
| 2024-08-05 | 3.72 | $3.59 | 300069 |
| 2024-08-02 | 3.77 | $3.75 | 141514 |
| 2024-08-01 | 3.78 | $3.78 | 149439 |
| 2024-07-31 | 3.78 | $3.83 | 200800 |
| 2024-07-30 | 3.77 | $3.81 | 201537 |
| 2024-07-29 | 3.76 | $3.71 | 125355 |
| 2024-07-26 | 3.77 | $3.75 | 74511 |
| 2024-07-25 | 3.78 | $3.73 | 68921 |
| 2024-07-24 | 3.80 | $3.70 | 196340 |
| 2024-07-23 | 3.82 | $3.83 | 99000 |
| 2024-07-22 | 3.82 | $3.85 | 136612 |
| 2024-07-19 | 3.80 | $3.80 | 53600 |
| 2024-07-18 | 3.80 | $3.82 | 124141 |
| 2024-07-17 | 3.79 | $3.89 | 185000 |
| 2024-07-16 | 3.76 | $3.89 | 118400 |
| 2024-07-15 | 3.71 | $3.83 | 240073 |
| 2024-07-12 | 3.68 | $3.79 | 92445 |
| 2024-07-11 | 3.66 | $3.70 | 144500 |
| 2024-07-10 | 3.65 | $3.65 | 128630 |
| 2024-07-09 | 3.67 | $3.64 | 141900 |
| 2024-07-08 | 3.69 | $3.65 | 168610 |
| 2024-07-05 | 3.71 | $3.65 | 114045 |
| 2024-07-03 | 3.73 | $3.66 | 63626 |
| 2024-07-02 | 3.76 | $3.63 | 134343 |
| 2024-07-01 | 3.81 | $3.59 | 181200 |
| 2024-06-28 | 3.88 | $3.63 | 312003 |
| 2024-06-27 | 3.94 | $3.89 | 360100 |
| 2024-06-26 | 3.94 | $3.97 | 288011 |
| 2024-06-25 | 3.92 | $3.89 | 307742 |
| 2024-06-24 | 3.91 | $3.94 | 216640 |
| 2024-06-21 | 3.88 | $3.92 | 324355 |
| 2024-06-20 | 3.85 | $3.90 | 301151 |
| 2024-06-18 | 3.81 | $3.83 | 308034 |
| 2024-06-17 | 3.79 | $3.82 | 123800 |
| 2024-06-14 | 3.77 | $3.84 | 236200 |
| 2024-06-13 | 3.74 | $3.77 | 89032 |
| 2024-06-12 | 3.72 | $3.74 | 307221 |
| 2024-06-11 | 3.71 | $3.67 | 101200 |
| 2024-06-10 | 3.72 | $3.65 | 109806 |
| 2024-06-07 | 3.73 | $3.70 | 76500 |
| 2024-06-06 | 3.73 | $3.74 | 55828 |
| 2024-06-05 | 3.72 | $3.75 | 122628 |
| 2024-06-04 | 3.69 | $3.69 | 64200 |
| 2024-06-03 | 3.69 | $3.72 | 188896 |
| 2024-05-31 | 3.67 | $3.62 | 71900 |
| 2024-05-30 | 3.67 | $3.60 | 96948 |
| 2024-05-29 | 3.69 | $3.55 | 153400 |
| 2024-05-28 | 3.72 | $3.64 | 169116 |
| 2024-05-24 | 3.72 | $3.68 | 49600 |
| 2024-05-23 | 3.72 | $3.64 | 105647 |
| 2024-05-22 | 3.73 | $3.71 | 76900 |
| 2024-05-21 | 3.71 | $3.71 | 77118 |
| 2024-05-20 | 3.69 | $3.72 | 119231 |
| 2024-05-17 | 3.66 | $3.70 | 232200 |
| 2024-05-16 | 3.62 | $3.66 | 185147 |
| 2024-05-15 | 3.60 | $3.63 | 104333 |
| 2024-05-14 | 3.57 | $3.63 | 544800 |
| 2024-05-13 | 3.54 | $3.53 | 188105 |
| 2024-05-10 | 3.53 | $3.50 | 131000 |
| 2024-05-09 | 3.53 | $3.55 | 164301 |
| 2024-05-08 | 3.51 | $3.52 | 130300 |
| 2024-05-07 | 3.50 | $3.47 | 223900 |
| 2024-05-06 | 3.50 | $3.55 | 258236 |
| 2024-05-03 | 3.47 | $3.51 | 115214 |
| 2024-05-02 | 3.45 | $3.49 | 84200 |
| 2024-05-01 | 3.43 | $3.48 | 108344 |
| 2024-04-30 | 3.41 | $3.44 | 166100 |
| 2024-04-29 | 3.40 | $3.46 | 137881 |
| 2024-04-26 | 3.38 | $3.43 | 325918 |
| 2024-04-25 | 3.37 | $3.38 | 96148 |
| 2024-04-24 | 3.37 | $3.46 | 128410 |
| 2024-04-23 | 3.34 | $3.51 | 270640 |
| 2024-04-22 | 3.30 | $3.49 | 376600 |
| 2024-04-19 | 3.25 | $3.30 | 120700 |
| 2024-04-18 | 3.25 | $3.26 | 198500 |
| 2024-04-17 | 3.27 | $3.20 | 111400 |
| 2024-04-16 | 3.31 | $3.21 | 176300 |
| 2024-04-15 | 3.36 | $3.28 | 376800 |
| 2024-04-12 | 3.40 | $3.34 | 232295 |
| 2024-04-11 | 3.43 | $3.36 | 85679 |
| 2024-04-10 | 3.46 | $3.39 | 209235 |
| 2024-04-09 | 3.48 | $3.46 | 115400 |
| 2024-04-08 | 3.49 | $3.45 | 101100 |
| 2024-04-05 | 3.51 | $3.48 | 117514 |
| 2024-04-04 | 3.52 | $3.42 | 141100 |
| 2024-04-03 | 3.55 | $3.47 | 155400 |
| 2024-04-02 | 3.57 | $3.51 | 129200 |
| 2024-04-01 | 3.59 | $3.50 | 216308 |
| 2024-03-28 | 3.61 | $3.54 | 320800 |
| 2024-03-27 | 3.62 | $3.46 | 358721 |
| 2024-03-26 | 3.66 | $3.64 | 483900 |
| 2024-03-25 | 3.65 | $3.76 | 411724 |
| 2024-03-22 | 3.60 | $3.73 | 365500 |
| 2024-03-21 | 3.55 | $3.66 | 241500 |
| 2024-03-20 | 3.50 | $3.68 | 325715 |
| 2024-03-19 | 3.45 | $3.55 | 257307 |
| 2024-03-18 | 3.42 | $3.47 | 370738 |
| 2024-03-15 | 3.41 | $3.43 | 307700 |
| 2024-03-14 | 3.41 | $3.33 | 186510 |
| 2024-03-13 | 3.45 | $3.42 | 138000 |
| 2024-03-12 | 3.46 | $3.44 | 133224 |
| 2024-03-11 | 3.48 | $3.39 | 202851 |
| 2024-03-08 | 3.51 | $3.28 | 974952 |
| 2024-03-07 | 3.58 | $3.68 | 180717 |
| 2024-03-06 | 3.55 | $3.65 | 131400 |
| 2024-03-05 | 3.52 | $3.61 | 169504 |
| 2024-03-04 | 3.49 | $3.56 | 156548 |
| 2024-03-01 | 3.48 | $3.53 | 169014 |
| 2024-02-29 | 3.47 | $3.54 | 108525 |
| 2024-02-28 | 3.46 | $3.46 | 120207 |
| 2024-02-27 | 3.47 | $3.51 | 154926 |
| 2024-02-26 | 3.48 | $3.47 | 214400 |
| 2024-02-23 | 3.49 | $3.53 | 190899 |
| 2024-02-22 | 3.50 | $3.52 | 132000 |
| 2024-02-21 | 3.50 | $3.56 | 188237 |
| 2024-02-20 | 3.50 | $3.58 | 168500 |
| 2024-02-16 | 3.49 | $3.64 | 134053 |
| 2024-02-15 | 3.47 | $3.63 | 262417 |
| 2024-02-14 | 3.44 | $3.51 | 120604 |
| 2024-02-13 | 3.44 | $3.51 | 295130 |
| 2024-02-12 | 3.46 | $3.59 | 183741 |
| 2024-02-09 | 3.45 | $3.48 | 142700 |
| 2024-02-08 | 3.47 | $3.48 | 73619 |
| 2024-02-07 | 3.50 | $3.47 | 218400 |
| 2024-02-06 | 3.55 | $3.55 | 209037 |
| 2024-02-05 | 3.58 | $3.59 | 180906 |
| 2024-02-02 | 3.61 | $3.60 | 180918 |
| 2024-02-01 | 3.65 | $3.65 | 295922 |
| 2024-01-31 | 3.68 | $3.59 | 277622 |
| 2024-01-30 | 3.73 | $3.68 | 282552 |
| 2024-01-29 | 3.77 | $3.81 | 224523 |
| 2024-01-26 | 3.79 | $3.87 | 206988 |
| 2024-01-25 | 3.78 | $3.86 | 180168 |
| 2024-01-24 | 3.78 | $3.77 | 249920 |
| 2024-01-23 | 3.81 | $3.76 | 317390 |
| 2024-01-22 | 3.85 | $3.80 | 217902 |
| 2024-01-19 | 3.89 | $3.83 | 312647 |
| 2024-01-18 | 3.93 | $3.90 | 102200 |
| 2024-01-17 | 3.96 | $3.93 | 208319 |
| 2024-01-16 | 3.98 | $3.92 | 235749 |
| 2024-01-12 | 4.01 | $4.00 | 127100 |
| 2024-01-11 | 4.02 | $3.96 | 180300 |
| 2024-01-10 | 4.05 | $4.04 | 256200 |
| 2024-01-09 | 4.06 | $4.06 | 165800 |
| 2024-01-08 | 4.06 | $4.10 | 290816 |
| 2024-01-05 | 4.06 | $3.94 | 159532 |
| 2024-01-04 | 4.10 | $3.94 | 174801 |
| 2024-01-03 | 4.15 | $3.98 | 273445 |
| 2024-01-02 | 4.20 | $4.05 | 277696 |
| 2023-12-29 | 4.23 | $4.04 | 450681 |
| 2023-12-28 | 4.27 | $4.15 | 371964 |
| 2023-12-27 | 4.29 | $4.38 | 928923 |
| 2023-12-26 | 4.24 | $4.33 | 446751 |
| 2023-12-22 | 4.18 | $4.17 | 283400 |
| 2023-12-21 | 4.17 | $4.13 | 449621 |
| 2023-12-20 | 4.16 | $4.09 | 739749 |
| 2023-12-19 | 4.16 | $4.11 | 853810 |
| 2023-12-18 | 4.15 | $4.02 | 1.8M |
| 2023-12-15 | 4.16 | $4.10 | 1.0M |
| 2023-12-14 | 4.16 | $4.18 | 2.9M |
| 2023-12-13 | 4.12 | $4.16 | 491878 |
| 2023-12-12 | 4.08 | $3.97 | 324703 |
| 2023-12-11 | 4.08 | $4.00 | 258533 |
| 2023-12-08 | 4.08 | $3.98 | 163467 |
| 2023-12-07 | 4.07 | $3.90 | 145426 |
| 2023-12-06 | 4.09 | $3.93 | 189882 |
| 2023-12-05 | 4.10 | $3.95 | 108259 |
| 2023-12-04 | 4.11 | $3.95 | 244500 |
| 2023-12-01 | 4.11 | $4.03 | 253000 |
| 2023-11-30 | 4.08 | $3.94 | 120781 |
| 2023-11-29 | 4.07 | $3.98 | 141619 |
| 2023-11-28 | 4.05 | $3.96 | 136300 |
| 2023-11-27 | 4.02 | $3.92 | 138150 |
| 2023-11-24 | 3.99 | $3.94 | 72520 |
| 2023-11-22 | 3.94 | $3.89 | 152000 |
| 2023-11-21 | 3.90 | $3.91 | 88300 |
| 2023-11-20 | 3.84 | $3.92 | 220353 |
| 2023-11-17 | 3.75 | $3.79 | 104000 |
| 2023-11-16 | 3.69 | $3.71 | 124249 |
| 2023-11-15 | 3.64 | $3.75 | 109200 |
| 2023-11-14 | 3.55 | $3.73 | 457300 |
| 2023-11-13 | 3.46 | $3.42 | 132348 |
| 2023-11-10 | 3.44 | $3.47 | 135439 |
| 2023-11-09 | 3.40 | $3.49 | 115510 |
| 2023-11-08 | 3.34 | $3.55 | 87138 |
| 2023-11-07 | 3.25 | $3.55 | 208600 |
| 2023-11-06 | 3.14 | $3.53 | 217500 |
| 2023-11-03 | 3.02 | $3.54 | 420526 |
| 2023-11-02 | 2.86 | $3.18 | 219300 |
| 2023-11-01 | 2.79 | $3.07 | 311208 |
| 2023-10-31 | 2.74 | $2.97 | 329928 |
| 2023-10-30 | 2.72 | $2.80 | 166900 |
| 2023-10-27 | 2.74 | $2.81 | 184559 |
| 2023-10-26 | 2.78 | $2.79 | 192923 |
| 2023-10-25 | 2.83 | $2.77 | 225318 |
| 2023-10-24 | 2.91 | $2.88 | 111600 |
| 2023-10-23 | 2.97 | $2.90 | 227200 |
| 2023-10-20 | 3.04 | $3.01 | 186126 |
| 2023-10-19 | 3.10 | $3.00 | 360142 |
| 2023-10-18 | 3.18 | $3.15 | 201878 |
| 2023-10-17 | 3.23 | $3.27 | 135970 |
| 2023-10-16 | 3.26 | $3.29 | 141462 |
| 2023-10-13 | 3.28 | $3.28 | 165031 |
| 2023-10-12 | 3.33 | $3.34 | 108600 |
| 2023-10-11 | 3.36 | $3.44 | 97600 |
| 2023-10-10 | 3.38 | $3.44 | 162247 |
| 2023-10-09 | 3.40 | $3.42 | 112538 |
| 2023-10-06 | 3.43 | $3.39 | 78335 |
| 2023-10-05 | 3.49 | $3.36 | 136174 |
| 2023-10-04 | 3.57 | $3.33 | 216909 |
| 2023-10-03 | 3.67 | $3.36 | 331249 |
| 2023-10-02 | 3.80 | $3.52 | 565358 |
| 2023-09-29 | 3.90 | $3.72 | 160675 |
| 2023-09-28 | 3.96 | $3.74 | 320540 |
| 2023-09-27 | 4.03 | $3.89 | 210025 |
| 2023-09-26 | 4.07 | $3.95 | 214000 |
| 2023-09-25 | 4.09 | $4.03 | 146145 |
| 2023-09-22 | 4.09 | $4.05 | 155200 |
| 2023-09-21 | 4.09 | $4.03 | 209617 |
| 2023-09-20 | 4.09 | $4.15 | 219419 |
| 2023-09-19 | 4.05 | $4.09 | 119687 |
| 2023-09-18 | 4.03 | $4.08 | 295910 |
| 2023-09-15 | 4.00 | $4.09 | 260888 |
| 2023-09-14 | 3.96 | $3.97 | 86900 |
| 2023-09-13 | 3.95 | $3.92 | 179115 |
| 2023-09-12 | 3.95 | $3.98 | 168805 |
| 2023-09-11 | 3.93 | $3.99 | 108647 |
| 2023-09-08 | 3.91 | $3.92 | 89300 |
| 2023-09-07 | 3.91 | $3.91 | 64630 |
| 2023-09-06 | 3.91 | $3.93 | 80800 |
| 2023-09-05 | 3.90 | $3.96 | 125418 |
| 2023-09-01 | 3.88 | $4.04 | 183045 |
| 2023-08-31 | 3.84 | $3.94 | 130700 |
| 2023-08-30 | 3.82 | $3.93 | 112100 |
| 2023-08-29 | 3.80 | $3.90 | 215454 |
| 2023-08-28 | 3.78 | $3.94 | 118441 |
| 2023-08-25 | 3.75 | $3.86 | 202800 |
| 2023-08-24 | 3.75 | $3.79 | 153439 |
| 2023-08-23 | 3.76 | $3.82 | 293601 |
| 2023-08-22 | 3.78 | $3.74 | 323564 |
| 2023-08-21 | 3.82 | $3.78 | 298444 |
| 2023-08-18 | 3.87 | $3.83 | 146693 |
| 2023-08-17 | 3.91 | $3.81 | 245000 |
| 2023-08-16 | 3.97 | $3.87 | 296500 |
| 2023-08-15 | 4.02 | $3.92 | 271731 |
| 2023-08-14 | 4.07 | $4.01 | 263200 |
| 2023-08-11 | 4.11 | $4.10 | 94880 |
| 2023-08-10 | 4.13 | $4.08 | 196737 |
| 2023-08-09 | 4.16 | $4.12 | 221031 |
| 2023-08-08 | 4.18 | $4.19 | 246266 |
| 2023-08-07 | 4.19 | $4.15 | 429449 |
| 2023-08-04 | 4.22 | $4.18 | 278746 |
| 2023-08-03 | 4.25 | $4.17 | 462210 |
| 2023-08-02 | 4.28 | $4.22 | 228830 |
| 2023-08-01 | 4.31 | $4.31 | 263817 |
| 2023-07-31 | 4.31 | $4.35 | 380806 |
| 2023-07-28 | 4.31 | $4.46 | 189023 |
| 2023-07-27 | 4.27 | $4.49 | 477103 |
| 2023-07-26 | 4.22 | $4.41 | 189200 |
| 2023-07-25 | 4.18 | $4.33 | 168846 |
| 2023-07-24 | 4.16 | $4.33 | 192727 |
| 2023-07-21 | 4.14 | $4.25 | 197200 |
| 2023-07-20 | 4.14 | $4.31 | 162544 |
| 2023-07-19 | 4.13 | $4.29 | 265228 |
| 2023-07-18 | 4.12 | $4.23 | 413700 |
| 2023-07-17 | 4.14 | $4.14 | 432089 |
| 2023-07-14 | 4.20 | $4.19 | 283485 |
| 2023-07-13 | 4.25 | $4.24 | 311913 |
| 2023-07-12 | 4.31 | $4.21 | 474900 |
| 2023-07-11 | 4.38 | $4.22 | 668400 |
| 2023-07-10 | 4.48 | $4.29 | 813892 |
| 2023-07-07 | 4.58 | $4.36 | 513521 |
| 2023-07-06 | 4.68 | $4.40 | 738248 |
| 2023-07-05 | 4.79 | $4.62 | 660751 |
| 2023-07-03 | 4.86 | $4.76 | 469921 |
| 2023-06-30 | 4.90 | $4.83 | 650907 |
| 2023-06-29 | 4.92 | $4.88 | 539507 |
| 2023-06-28 | 4.94 | $5.02 | 531500 |
| 2023-06-27 | 4.91 | $4.97 | 532317 |
| 2023-06-26 | 4.90 | $4.92 | 507750 |
| 2023-06-23 | 4.90 | $4.81 | 366742 |
| 2023-06-22 | 4.94 | $4.93 | 678296 |
| 2023-06-21 | 4.94 | $4.82 | 351033 |
| 2023-06-20 | 4.98 | $4.78 | 1.0M |
| 2023-06-16 | 5.05 | $4.83 | 1.7M |
| 2023-06-15 | 5.11 | $5.16 | 384635 |
| 2023-06-14 | 5.08 | $5.11 | 297200 |
| 2023-06-13 | 5.06 | $5.14 | 257204 |
| 2023-06-12 | 5.03 | $5.07 | 337145 |
| 2023-06-09 | 5.01 | $5.06 | 183983 |
| 2023-06-08 | 4.99 | $5.06 | 256193 |
| 2023-06-07 | 4.97 | $5.06 | 484447 |
| 2023-06-06 | 4.95 | $5.02 | 237500 |
| 2023-06-05 | 4.93 | $4.99 | 327093 |
| 2023-06-02 | 4.92 | $5.01 | 388916 |
| 2023-06-01 | 4.90 | $4.98 | 277523 |
| 2023-05-31 | 4.89 | $4.91 | 290714 |
| 2023-05-30 | 4.90 | $5.04 | 338400 |
| 2023-05-26 | 4.87 | $4.91 | 353664 |
| 2023-05-25 | 4.88 | $4.79 | 408100 |
| 2023-05-24 | 4.94 | $4.90 | 396626 |
| 2023-05-23 | 4.97 | $4.93 | 566816 |
| 2023-05-22 | 5.00 | $5.04 | 362495 |
| 2023-05-19 | 5.00 | $5.03 | 276630 |
| 2023-05-18 | 5.02 | $5.07 | 269400 |
| 2023-05-17 | 5.02 | $5.06 | 205707 |
| 2023-05-16 | 5.03 | $4.96 | 293425 |
| 2023-05-15 | 5.08 | $5.06 | 289449 |
| 2023-05-12 | 5.10 | $5.06 | 185114 |
| 2023-05-11 | 5.13 | $5.10 | 223225 |
| 2023-05-10 | 5.16 | $5.06 | 284600 |
| 2023-05-09 | 5.21 | $5.01 | 857121 |
| 2023-05-08 | 5.29 | $5.32 | 343046 |
| 2023-05-05 | 5.29 | $5.27 | 236500 |
| 2023-05-04 | 5.31 | $5.12 | 285700 |
| 2023-05-03 | 5.38 | $5.24 | 241343 |
| 2023-05-02 | 5.42 | $5.25 | 355940 |
| 2023-05-01 | 5.47 | $5.45 | 496800 |
| 2023-04-28 | 5.48 | $5.53 | 355625 |
| 2023-04-27 | 5.45 | $5.53 | 228908 |
| 2023-04-26 | 5.42 | $5.46 | 223280 |
| 2023-04-25 | 5.41 | $5.38 | 348788 |
| 2023-04-24 | 5.43 | $5.48 | 246921 |
| 2023-04-21 | 5.41 | $5.48 | 235048 |
| 2023-04-20 | 5.40 | $5.45 | 218400 |
| 2023-04-19 | 5.39 | $5.51 | 207000 |
| 2023-04-18 | 5.36 | $5.48 | 168654 |
| 2023-04-17 | 5.33 | $5.52 | 331126 |
| 2023-04-14 | 5.29 | $5.40 | 280200 |
| 2023-04-13 | 5.29 | $5.38 | 198438 |
| 2023-04-12 | 5.29 | $5.35 | 232655 |
| 2023-04-11 | 5.30 | $5.35 | 245624 |
| 2023-04-10 | 5.32 | $5.26 | 417800 |
| 2023-04-06 | 5.37 | $5.46 | 216753 |
| 2023-04-05 | 5.38 | $5.51 | 548300 |
| 2023-04-04 | 5.37 | $5.37 | 392900 |
| 2023-04-03 | 5.41 | $5.37 | 726230 |
| 2023-03-31 | 5.47 | $5.52 | 653918 |
| 2023-03-30 | 5.49 | $5.56 | 605146 |
| 2023-03-29 | 5.51 | $5.82 | 1.1M |
| 2023-03-28 | 5.45 | $5.78 | 756933 |
| 2023-03-27 | 5.40 | $5.75 | 1.1M |
| 2023-03-24 | 5.36 | $5.73 | 816659 |
| 2023-03-23 | 5.31 | $5.57 | 315110 |
| 2023-03-22 | 5.31 | $5.60 | 504357 |
| 2023-03-21 | 5.31 | $5.71 | 538818 |
| 2023-03-20 | 5.27 | $5.59 | 643300 |
| 2023-03-17 | 5.28 | $5.48 | 539936 |
| 2023-03-16 | 5.33 | $5.36 | 979157 |
| 2023-03-15 | 5.44 | $5.33 | 332200 |
| 2023-03-14 | 5.59 | $5.49 | 560624 |
| 2023-03-13 | 5.73 | $5.33 | 823709 |
| 2023-03-10 | 5.96 | $5.55 | 685100 |
| 2023-03-09 | 6.17 | $5.66 | 749182 |
| 2023-03-08 | 6.40 | $5.77 | 2.4M |
| 2023-03-07 | 6.64 | $6.60 | 407400 |
| 2023-03-06 | 6.68 | $6.66 | 412700 |
| 2023-03-03 | 6.70 | $6.74 | 240195 |
| 2023-03-02 | 6.71 | $6.65 | 242844 |
| 2023-03-01 | 6.75 | $6.70 | 346705 |
| 2023-02-28 | 6.78 | $6.80 | 317000 |
| 2023-02-27 | 6.79 | $6.81 | 243221 |
| 2023-02-24 | 6.79 | $6.79 | 306468 |
| 2023-02-23 | 6.81 | $6.80 | 297500 |
| 2023-02-22 | 6.82 | $6.69 | 333800 |
| 2023-02-21 | 6.87 | $6.56 | 313626 |
| 2023-02-17 | 6.97 | $6.76 | 290400 |
| 2023-02-16 | 7.03 | $6.84 | 214800 |
| 2023-02-15 | 7.07 | $6.87 | 156753 |
| 2023-02-14 | 7.11 | $6.94 | 286300 |
| 2023-02-13 | 7.13 | $6.99 | 222200 |
| 2023-02-10 | 7.14 | $6.99 | 151800 |
| 2023-02-09 | 7.15 | $6.90 | 362949 |
| 2023-02-08 | 7.19 | $7.06 | 160611 |
| 2023-02-07 | 7.17 | $7.09 | 203331 |
| 2023-02-06 | 7.14 | $6.92 | 350107 |
| 2023-02-03 | 7.16 | $7.08 | 180700 |
| 2023-02-02 | 7.12 | $7.10 | 344564 |
| 2023-02-01 | 7.06 | $7.10 | 400500 |
| 2023-01-31 | 6.98 | $6.99 | 348453 |
| 2023-01-30 | 6.92 | $6.77 | 348612 |
| 2023-01-27 | 6.91 | $7.00 | 379042 |
| 2023-01-26 | 6.82 | $6.85 | 242515 |
| 2023-01-25 | 6.75 | $6.75 | 179461 |
| 2023-01-24 | 6.69 | $6.72 | 279703 |
| 2023-01-23 | 6.63 | $6.78 | 354200 |
| 2023-01-20 | 6.52 | $6.68 | 375372 |
| 2023-01-19 | 6.43 | $6.47 | 337344 |
| 2023-01-18 | 6.38 | $6.44 | 396912 |
| 2023-01-17 | 6.32 | $6.46 | 779228 |
| 2023-01-13 | 6.24 | $6.48 | 393711 |
| 2023-01-12 | 6.14 | $6.42 | 796662 |
| 2023-01-11 | 6.03 | $6.23 | 732438 |
| 2023-01-10 | 5.96 | $6.06 | 392627 |
| 2023-01-09 | 5.93 | $5.94 | 537328 |
| 2023-01-06 | 5.92 | $5.93 | 450500 |
| 2023-01-05 | 5.92 | $5.88 | 235432 |
| 2023-01-04 | 5.93 | $5.86 | 285049 |
| 2023-01-03 | 5.95 | $5.90 | 369746 |
| 2022-12-30 | 5.97 | $5.80 | 436395 |
| 2022-12-29 | 6.01 | $5.81 | 431600 |
| 2022-12-28 | 6.06 | $6.12 | 764941 |
| 2022-12-27 | 6.03 | $6.20 | 575407 |
| 2022-12-23 | 5.96 | $6.17 | 410338 |
| 2022-12-22 | 5.88 | $6.02 | 499698 |
| 2022-12-21 | 5.84 | $5.97 | 332013 |
| 2022-12-20 | 5.80 | $5.86 | 434849 |
| 2022-12-19 | 5.78 | $5.82 | 435639 |
| 2022-12-16 | 5.78 | $5.62 | 288519 |
| 2022-12-15 | 5.83 | $5.82 | 245200 |
| 2022-12-14 | 5.84 | $5.83 | 242735 |
| 2022-12-13 | 5.85 | $5.83 | 235500 |
| 2022-12-12 | 5.85 | $5.77 | 358727 |
| 2022-12-09 | 5.88 | $5.87 | 132290 |
| 2022-12-08 | 5.88 | $5.80 | 197800 |
| 2022-12-07 | 5.90 | $5.75 | 143635 |
| 2022-12-06 | 5.94 | $5.72 | 223900 |
| 2022-12-05 | 6.00 | $5.83 | 257774 |
| 2022-12-02 | 6.04 | $5.94 | 309940 |
| 2022-12-01 | 6.04 | $5.94 | 278404 |
| 2022-11-30 | 6.05 | $5.91 | 258400 |
| 2022-11-29 | 6.06 | $5.91 | 187100 |
| 2022-11-28 | 6.08 | $5.93 | 269421 |
| 2022-11-25 | 6.09 | $5.97 | 104700 |
| 2022-11-23 | 6.08 | $5.88 | 188100 |
| 2022-11-22 | 6.10 | $5.86 | 188023 |
| 2022-11-21 | 6.13 | $5.94 | 220303 |
| 2022-11-18 | 6.13 | $5.89 | 199000 |
| 2022-11-17 | 6.15 | $5.95 | 263500 |
| 2022-11-16 | 6.15 | $5.97 | 219900 |
| 2022-11-15 | 6.13 | $6.10 | 212500 |
| 2022-11-14 | 6.07 | $6.05 | 247800 |
| 2022-11-11 | 6.00 | $6.20 | 254317 |
| 2022-11-10 | 5.87 | $5.96 | 639200 |
| 2022-11-09 | 5.78 | $5.70 | 189000 |
| 2022-11-08 | 5.75 | $5.78 | 224415 |
| 2022-11-07 | 5.69 | $5.81 | 295635 |
| 2022-11-04 | 5.60 | $5.77 | 228700 |
| 2022-11-03 | 5.50 | $5.66 | 283009 |
| 2022-11-02 | 5.41 | $5.49 | 222426 |
| 2022-11-01 | 5.36 | $5.54 | 142100 |
| 2022-10-31 | 5.28 | $5.43 | 202962 |
| 2022-10-28 | 5.21 | $5.48 | 397000 |
| 2022-10-27 | 5.12 | $5.26 | 221056 |
| 2022-10-26 | 5.07 | $5.31 | 288442 |
| 2022-10-25 | 5.01 | $5.35 | 313212 |
| 2022-10-24 | 4.92 | $5.13 | 101514 |
| 2022-10-21 | 4.88 | $5.16 | 146200 |
| 2022-10-20 | 4.82 | $5.01 | 248081 |
| 2022-10-19 | 4.81 | $5.07 | 110400 |
| 2022-10-18 | 4.78 | $5.12 | 86728 |
| 2022-10-17 | 4.73 | $5.05 | 146629 |
| 2022-10-14 | 4.70 | $4.97 | 216229 |
| 2022-10-13 | 4.70 | $5.00 | 150752 |
| 2022-10-12 | 4.69 | $4.93 | 112625 |
| 2022-10-11 | 4.72 | $4.94 | 141200 |
| 2022-10-10 | 4.75 | $4.71 | 273922 |
| 2022-10-07 | 4.87 | $4.74 | 200289 |
| 2022-10-06 | 5.01 | $4.93 | 272811 |
| 2022-10-05 | 5.13 | $5.05 | 223659 |
| 2022-10-04 | 5.25 | $5.55 | 348526 |
| 2022-10-03 | 5.24 | $4.92 | 350100 |
| 2022-09-30 | 5.43 | $4.91 | 297508 |
| 2022-09-29 | 5.68 | $5.11 | 584312 |
| 2022-09-28 | 5.92 | $5.87 | 344100 |
| 2022-09-27 | 5.98 | $5.71 | 481176 |
| 2022-09-26 | 6.10 | $5.81 | 709850 |
| 2022-09-23 | 6.22 | $6.17 | 300707 |
| 2022-09-22 | 6.26 | $6.28 | 275300 |
| 2022-09-21 | 6.27 | $6.32 | 209800 |
| 2022-09-20 | 6.27 | $6.37 | 170524 |
| 2022-09-19 | 6.26 | $6.37 | 211600 |
| 2022-09-16 | 6.24 | $6.33 | 204608 |
| 2022-09-15 | 6.24 | $6.30 | 155956 |
| 2022-09-14 | 6.25 | $6.34 | 211400 |
| 2022-09-13 | 6.25 | $6.32 | 229200 |
| 2022-09-12 | 6.26 | $6.39 | 149100 |
| 2022-09-09 | 6.25 | $6.38 | 133713 |
| 2022-09-08 | 6.25 | $6.32 | 130700 |
| 2022-09-07 | 6.27 | $6.32 | 186679 |
| 2022-09-06 | 6.29 | $6.26 | 249251 |
| 2022-09-02 | 6.34 | $6.32 | 113700 |
| 2022-09-01 | 6.39 | $6.32 | 194018 |
| 2022-08-31 | 6.44 | $6.47 | 141300 |
| 2022-08-30 | 6.47 | $6.39 | 165700 |
| 2022-08-29 | 6.53 | $6.50 | 150500 |
| 2022-08-26 | 6.57 | $6.55 | 158134 |
| 2022-08-25 | 6.60 | $6.53 | 119512 |
| 2022-08-24 | 6.65 | $6.54 | 118400 |
| 2022-08-23 | 6.70 | $6.56 | 319526 |
| 2022-08-22 | 6.77 | $6.56 | 226600 |
| 2022-08-19 | 6.85 | $6.69 | 122200 |
| 2022-08-18 | 6.90 | $6.78 | 120324 |
| 2022-08-17 | 6.94 | $6.82 | 194545 |
| 2022-08-16 | 6.97 | $6.90 | 236700 |
| 2022-08-15 | 6.98 | $6.95 | 255313 |
| 2022-08-12 | 6.98 | $6.91 | 151800 |
| 2022-08-11 | 6.99 | $6.88 | 175119 |
| 2022-08-10 | 7.02 | $6.89 | 194499 |
| 2022-08-09 | 7.04 | $6.91 | 157144 |
| 2022-08-08 | 7.06 | $6.90 | 174000 |
| 2022-08-05 | 7.08 | $6.86 | 241421 |
| 2022-08-04 | 7.12 | $6.89 | 299700 |
| 2022-08-03 | 7.16 | $7.19 | 193243 |
| 2022-08-02 | 7.11 | $7.13 | 233809 |
| 2022-08-01 | 7.06 | $7.30 | 233214 |
| 2022-07-29 | 6.95 | $7.11 | 227209 |
| 2022-07-28 | 6.87 | $6.98 | 255538 |
| 2022-07-27 | 6.82 | $6.88 | 263033 |
| 2022-07-26 | 6.78 | $6.78 | 180903 |
| 2022-07-25 | 6.76 | $6.81 | 125200 |
| 2022-07-22 | 6.73 | $6.72 | 139553 |
| 2022-07-21 | 6.72 | $6.79 | 93150 |
| 2022-07-20 | 6.69 | $6.75 | 152751 |
| 2022-07-19 | 6.66 | $6.78 | 147732 |
| 2022-07-18 | 6.62 | $6.63 | 152500 |
| 2022-07-15 | 6.61 | $6.66 | 142102 |
| 2022-07-14 | 6.59 | $6.55 | 107831 |
| 2022-07-13 | 6.61 | $6.69 | 120015 |
| 2022-07-12 | 6.58 | $6.61 | 64733 |
| 2022-07-11 | 6.58 | $6.60 | 100014 |
| 2022-07-08 | 6.58 | $6.66 | 146607 |
| 2022-07-07 | 6.56 | $6.67 | 163400 |
| 2022-07-06 | 6.53 | $6.53 | 93800 |
| 2022-07-05 | 6.54 | $6.59 | 142345 |
| 2022-07-01 | 6.54 | $6.51 | 151600 |
| 2022-06-30 | 6.56 | $6.40 | 180600 |
| 2022-06-29 | 6.62 | $6.28 | 320700 |
| 2022-06-28 | 6.73 | $6.81 | 410747 |
| 2022-06-27 | 6.71 | $6.87 | 383943 |
| 2022-06-24 | 6.65 | $6.82 | 303105 |
| 2022-06-23 | 6.60 | $6.79 | 224600 |
| 2022-06-22 | 6.56 | $6.78 | 255607 |
| 2022-06-21 | 6.50 | $6.75 | 283922 |
| 2022-06-17 | 6.45 | $6.38 | 671931 |
| 2022-06-16 | 6.51 | $6.28 | 479200 |
| 2022-06-15 | 6.61 | $6.47 | 334220 |
| 2022-06-14 | 6.67 | $6.28 | 402809 |
| 2022-06-13 | 6.81 | $6.32 | 345200 |
| 2022-06-10 | 6.97 | $6.86 | 284996 |
| 2022-06-09 | 6.99 | $6.92 | 132719 |
| 2022-06-08 | 6.99 | $6.97 | 179700 |
| 2022-06-07 | 6.98 | $6.96 | 153243 |
| 2022-06-06 | 6.97 | $6.96 | 225076 |
| 2022-06-03 | 6.96 | $6.96 | 220013 |
| 2022-06-02 | 6.94 | $6.90 | 169500 |
| 2022-06-01 | 6.94 | $6.97 | 222700 |
| 2022-05-31 | 6.91 | $6.94 | 155700 |
| 2022-05-27 | 6.89 | $6.97 | 194309 |
| 2022-05-26 | 6.86 | $6.89 | 222127 |
| 2022-05-25 | 6.84 | $6.86 | 205100 |
| 2022-05-24 | 6.83 | $6.83 | 204900 |
| 2022-05-23 | 6.83 | $6.86 | 249441 |
| 2022-05-20 | 6.82 | $6.92 | 126600 |
| 2022-05-19 | 6.79 | $6.84 | 109035 |
| 2022-05-18 | 6.77 | $6.89 | 220205 |
| 2022-05-17 | 6.74 | $6.96 | 137652 |
| 2022-05-16 | 6.69 | $6.80 | 169700 |
| 2022-05-13 | 6.67 | $6.83 | 236245 |
| 2022-05-12 | 6.64 | $6.80 | 170231 |
| 2022-05-11 | 6.61 | $6.87 | 153164 |
| 2022-05-10 | 6.57 | $6.81 | 326900 |
| 2022-05-09 | 6.53 | $6.48 | 217800 |
| 2022-05-06 | 6.60 | $6.75 | 86100 |
| 2022-05-05 | 6.60 | $6.76 | 165000 |
| 2022-05-04 | 6.59 | $6.88 | 298436 |
| 2022-05-03 | 6.56 | $6.73 | 223100 |
| 2022-05-02 | 6.57 | $6.52 | 219902 |
| 2022-04-29 | 6.65 | $6.55 | 175204 |
| 2022-04-28 | 6.75 | $6.77 | 219501 |
| 2022-04-27 | 6.81 | $6.72 | 294000 |
| 2022-04-26 | 6.89 | $6.78 | 270200 |
| 2022-04-25 | 6.98 | $6.98 | 246204 |
| 2022-04-22 | 7.03 | $7.02 | 184812 |
| 2022-04-21 | 7.09 | $7.12 | 195055 |
| 2022-04-20 | 7.12 | $7.14 | 241240 |
| 2022-04-19 | 7.16 | $7.04 | 377700 |
| 2022-04-18 | 7.25 | $7.33 | 123500 |
| 2022-04-14 | 7.26 | $7.27 | 120739 |
| 2022-04-13 | 7.30 | $7.23 | 200409 |
| 2022-04-12 | 7.37 | $7.25 | 121500 |
| 2022-04-11 | 7.44 | $7.36 | 142212 |
| 2022-04-08 | 7.50 | $7.35 | 90900 |
| 2022-04-07 | 7.57 | $7.34 | 405900 |
| 2022-04-06 | 7.67 | $7.40 | 335929 |
| 2022-04-05 | 7.77 | $7.48 | 256200 |
| 2022-04-04 | 7.87 | $7.53 | 418000 |
| 2022-04-01 | 7.97 | $7.65 | 232800 |
| 2022-03-31 | 8.05 | $7.72 | 316380 |
| 2022-03-30 | 8.13 | $7.75 | 443000 |
| 2022-03-29 | 8.22 | $8.19 | 542900 |
| 2022-03-28 | 8.18 | $8.18 | 399108 |
| 2022-03-25 | 8.13 | $8.19 | 270619 |
| 2022-03-24 | 8.07 | $8.17 | 283800 |
| 2022-03-23 | 7.99 | $8.11 | 265400 |
| 2022-03-22 | 7.92 | $8.16 | 369033 |
| 2022-03-21 | 7.81 | $7.85 | 246253 |
| 2022-03-18 | 7.78 | $7.85 | 180900 |
| 2022-03-17 | 7.74 | $7.85 | 189700 |
| 2022-03-16 | 7.68 | $7.70 | 336514 |
| 2022-03-15 | 7.67 | $7.72 | 294413 |
| 2022-03-14 | 7.65 | $7.75 | 227967 |
| 2022-03-11 | 7.61 | $7.70 | 95830 |
| 2022-03-10 | 7.58 | $7.69 | 94939 |
| 2022-03-09 | 7.54 | $7.66 | 108053 |
| 2022-03-08 | 7.51 | $7.65 | 136400 |
| 2022-03-07 | 7.48 | $7.59 | 91341 |
| 2022-03-04 | 7.47 | $7.59 | 74300 |
| 2022-03-03 | 7.45 | $7.59 | 85000 |
| 2022-03-02 | 7.42 | $7.57 | 59847 |
| 2022-03-01 | 7.41 | $7.41 | 121600 |
| 2022-02-28 | 7.44 | $7.52 | 151300 |
| 2022-02-25 | 7.45 | $7.47 | 120902 |
| 2022-02-24 | 7.47 | $7.41 | 179710 |
| 2022-02-23 | 7.53 | $7.19 | 582000 |
| 2022-02-22 | 7.67 | $7.59 | 245806 |
| 2022-02-18 | 7.72 | $7.85 | 89900 |
| 2022-02-17 | 7.69 | $7.74 | 99400 |
| 2022-02-16 | 7.70 | $7.87 | 77721 |
| 2022-02-15 | 7.67 | $7.73 | 102400 |
| 2022-02-14 | 7.68 | $7.61 | 161849 |
| 2022-02-11 | 7.74 | $7.77 | 176700 |
| 2022-02-10 | 7.75 | $7.71 | 110000 |
| 2022-02-09 | 7.80 | $7.78 | 101300 |
| 2022-02-08 | 7.83 | $7.83 | 62000 |
| 2022-02-07 | 7.86 | $7.86 | 76034 |
| 2022-02-04 | 7.88 | $7.82 | 137300 |
| 2022-02-03 | 7.93 | $7.86 | 276600 |
| 2022-02-02 | 7.98 | $8.13 | 99245 |
| 2022-02-01 | 7.95 | $8.07 | 110900 |
| 2022-01-31 | 7.94 | $8.11 | 107868 |
| 2022-01-28 | 7.91 | $7.88 | 139600 |
| 2022-01-27 | 7.96 | $7.81 | 148724 |
| 2022-01-26 | 8.04 | $7.96 | 207647 |
| 2022-01-25 | 8.09 | $8.04 | 229500 |
| 2022-01-24 | 8.13 | $7.91 | 553437 |
| 2022-01-21 | 8.22 | $8.10 | 403931 |
| 2022-01-20 | 8.28 | $8.11 | 261000 |
| 2022-01-19 | 8.34 | $8.26 | 92419 |
| 2022-01-18 | 8.37 | $8.33 | 153400 |
| 2022-01-14 | 8.38 | $8.35 | 169224 |
| 2022-01-13 | 8.40 | $8.40 | 114300 |
| 2022-01-12 | 8.40 | $8.40 | 86087 |
| 2022-01-11 | 8.40 | $8.49 | 104937 |
| 2022-01-10 | 8.37 | $8.39 | 78600 |
| 2022-01-07 | 8.37 | $8.42 | 101333 |
| 2022-01-06 | 8.37 | $8.37 | 79801 |
| 2022-01-05 | 8.37 | $8.29 | 117816 |
| 2022-01-04 | 8.41 | $8.37 | 192728 |
| 2022-01-03 | 8.43 | $8.40 | 158500 |
| 2021-12-31 | 8.44 | $8.27 | 224613 |
| 2021-12-30 | 8.50 | $8.37 | 371673 |
| 2021-12-29 | 8.54 | $8.72 | 411612 |
| 2021-12-28 | 8.47 | $8.77 | 260960 |
| 2021-12-27 | 8.38 | $8.73 | 599939 |
| 2021-12-23 | 8.29 | $8.64 | 188645 |
| 2021-12-22 | 8.20 | $8.52 | 214000 |
| 2021-12-21 | 8.14 | $8.39 | 235330 |
| 2021-12-20 | 8.11 | $8.10 | 371720 |
| 2021-12-17 | 8.16 | $8.07 | 359748 |
| 2021-12-16 | 8.24 | $8.13 | 222844 |
| 2021-12-15 | 8.33 | $8.31 | 258644 |
| 2021-12-14 | 8.37 | $8.16 | 328341 |
| 2021-12-13 | 8.48 | $8.14 | 662957 |
| 2021-12-10 | 8.63 | $8.69 | 238845 |
| 2021-12-09 | 8.63 | $8.78 | 129000 |
| 2021-12-08 | 8.60 | $8.83 | 140537 |
| 2021-12-07 | 8.56 | $8.73 | 149631 |
| 2021-12-06 | 8.54 | $8.58 | 193222 |
| 2021-12-03 | 8.56 | $8.51 | 131538 |
| 2021-12-02 | 8.62 | $8.63 | 145281 |
| 2021-12-01 | 8.65 | $8.43 | 257147 |
| 2021-11-30 | 8.76 | $8.55 | 349501 |
| 2021-11-29 | 8.85 | $8.79 | 199500 |
| 2021-11-26 | 8.89 | $8.86 | 269700 |
| 2021-11-24 | 8.92 | $8.93 | 138612 |
| 2021-11-23 | 8.93 | $8.89 | 127829 |
| 2021-11-22 | 8.96 | $8.90 | 202300 |
| 2021-11-19 | 8.99 | $8.93 | 203400 |
| 2021-11-18 | 9.03 | $8.99 | 147423 |
| 2021-11-17 | 9.04 | $9.00 | 198511 |
| 2021-11-16 | 9.07 | $9.06 | 153136 |
| 2021-11-15 | 9.07 | $9.01 | 99177 |
| 2021-11-12 | 9.10 | $9.09 | 172116 |
| 2021-11-11 | 9.10 | $9.04 | 60200 |
| 2021-11-10 | 9.13 | $9.02 | 289200 |
| 2021-11-09 | 9.16 | $9.19 | 104118 |
| 2021-11-08 | 9.15 | $9.16 | 100000 |
| 2021-11-05 | 9.14 | $9.16 | 143400 |
| 2021-11-04 | 9.14 | $9.06 | 107695 |
| 2021-11-03 | 9.16 | $9.16 | 151659 |
| 2021-11-02 | 9.16 | $9.09 | 115100 |
| 2021-11-01 | 9.17 | $9.19 | 131539 |
| 2021-10-29 | 9.16 | $9.12 | 85600 |
| 2021-10-28 | 9.17 | $9.13 | 92106 |
| 2021-10-27 | 9.18 | $9.17 | 120239 |
| 2021-10-26 | 9.17 | $9.15 | 141500 |
| 2021-10-25 | 9.17 | $9.19 | 98650 |
| 2021-10-22 | 9.15 | $9.18 | 63200 |
| 2021-10-21 | 9.14 | $9.20 | 96437 |
| 2021-10-20 | 9.12 | $9.13 | 69913 |
| 2021-10-19 | 9.11 | $9.11 | 85215 |
| 2021-10-18 | 9.11 | $9.06 | 96046 |
| 2021-10-15 | 9.12 | $9.08 | 94600 |
| 2021-10-14 | 9.13 | $9.20 | 87060 |
| 2021-10-13 | 9.10 | $9.17 | 57919 |
| 2021-10-12 | 9.07 | $9.14 | 85200 |
| 2021-10-11 | 9.05 | $9.13 | 99200 |
| 2021-10-08 | 9.03 | $9.08 | 58364 |
| 2021-10-07 | 9.02 | $9.00 | 74003 |
| 2021-10-06 | 9.04 | $8.98 | 147182 |
| 2021-10-05 | 9.06 | $9.05 | 152310 |
| 2021-10-04 | 9.07 | $8.91 | 223909 |
| 2021-10-01 | 9.12 | $8.87 | 632300 |
| 2021-09-30 | 9.20 | $8.88 | 241135 |
| 2021-09-29 | 9.29 | $8.97 | 250900 |
| 2021-09-28 | 9.37 | $9.24 | 363439 |
| 2021-09-27 | 9.39 | $9.48 | 274244 |
| 2021-09-24 | 9.32 | $9.42 | 208411 |
| 2021-09-23 | 9.27 | $9.36 | 300200 |
| 2021-09-22 | 9.21 | $9.30 | 218429 |
| 2021-09-21 | 9.16 | $9.22 | 137500 |
| 2021-09-20 | 9.13 | $9.09 | 329200 |
| 2021-09-17 | 9.13 | $9.22 | 179286 |
| 2021-09-16 | 9.09 | $9.08 | 115500 |
| 2021-09-15 | 9.08 | $9.07 | 477812 |
| 2021-09-14 | 9.07 | $9.08 | 111100 |
| 2021-09-13 | 9.06 | $9.08 | 128500 |
| 2021-09-10 | 9.04 | $9.00 | 178272 |
| 2021-09-09 | 9.05 | $8.99 | 93300 |
| 2021-09-08 | 9.06 | $9.00 | 178000 |
| 2021-09-07 | 9.08 | $9.07 | 170500 |
| 2021-09-03 | 9.07 | $9.11 | 112408 |
| 2021-09-02 | 9.05 | $9.15 | 103006 |
| 2021-09-01 | 9.01 | $9.08 | 126934 |
| 2021-08-31 | 8.99 | $9.12 | 143128 |
| 2021-08-30 | 8.95 | $9.02 | 148102 |
| 2021-08-27 | 8.93 | $8.97 | 109224 |
| 2021-08-26 | 8.93 | $8.98 | 79200 |
| 2021-08-25 | 8.93 | $9.03 | 189600 |
| 2021-08-24 | 8.91 | $9.06 | 295100 |
| 2021-08-23 | 8.88 | $8.91 | 162805 |
| 2021-08-20 | 8.89 | $8.85 | 224800 |
| 2021-08-19 | 8.93 | $8.86 | 211514 |
| 2021-08-18 | 8.97 | $8.98 | 91538 |
| 2021-08-17 | 8.99 | $8.99 | 124716 |
| 2021-08-16 | 9.01 | $9.07 | 187362 |
| 2021-08-13 | 9.01 | $9.11 | 144856 |
| 2021-08-12 | 9.00 | $9.01 | 140200 |
| 2021-08-11 | 9.02 | $8.97 | 232718 |
| 2021-08-10 | 9.07 | $9.05 | 571110 |
| 2021-08-09 | 9.10 | $9.16 | 231101 |
| 2021-08-06 | 9.11 | $9.18 | 113700 |
| 2021-08-05 | 9.11 | $9.23 | 164404 |
| 2021-08-04 | 9.10 | $9.11 | 183600 |
| 2021-08-03 | 9.13 | $9.17 | 224534 |
| 2021-08-02 | 9.15 | $9.21 | 118547 |
| 2021-07-30 | 9.17 | $9.21 | 172800 |
| 2021-07-29 | 9.19 | $9.33 | 105453 |
| 2021-07-28 | 9.18 | $9.33 | 337819 |
| 2021-07-27 | 9.17 | $9.41 | 171933 |
| 2021-07-26 | 9.15 | $9.36 | 123908 |
| 2021-07-23 | 9.13 | $9.22 | 106200 |
| 2021-07-22 | 9.16 | $9.23 | 126300 |
| 2021-07-21 | 9.20 | $9.38 | 152300 |
| 2021-07-20 | 9.21 | $9.26 | 192000 |
| 2021-07-19 | 9.26 | $9.21 | 455505 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
44.03
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.42
Average
45.88
Maximum
74.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 44.03 | $2.31 | 171680 |
| 2026-07-14 | 43.07 | $2.30 | 118547 |
| 2026-07-13 | 40.17 | $2.27 | 150920 |
| 2026-07-10 | 42.22 | $2.30 | 172347 |
| 2026-07-09 | 41.27 | $2.29 | 110800 |
| 2026-07-08 | 39.38 | $2.27 | 99510 |
| 2026-07-07 | 40.62 | $2.29 | 157938 |
| 2026-07-06 | 40.62 | $2.29 | 281023 |
| 2026-07-02 | 43.07 | $2.33 | 179135 |
| 2026-07-01 | 41.39 | $2.31 | 185785 |
| 2026-06-30 | 41.98 | $2.32 | 255507 |
| 2026-06-29 | 47.78 | $2.41 | 512100 |
| 2026-06-26 | 53.22 | $2.48 | 460739 |
| 2026-06-25 | 49.30 | $2.43 | 223107 |
| 2026-06-24 | 46.77 | $2.40 | 147100 |
| 2026-06-23 | 46.77 | $2.40 | 340354 |
| 2026-06-22 | 36.20 | $2.29 | 248300 |
| 2026-06-18 | 38.86 | $2.33 | 201465 |
| 2026-06-17 | 41.01 | $2.36 | 163000 |
| 2026-06-16 | 42.50 | $2.38 | 149600 |
| 2026-06-15 | 42.50 | $2.38 | 270697 |
| 2026-06-12 | 42.50 | $2.38 | 88309 |
| 2026-06-11 | 41.59 | $2.37 | 86117 |
| 2026-06-10 | 40.70 | $2.36 | 101011 |
| 2026-06-09 | 41.30 | $2.37 | 162448 |
| 2026-06-08 | 37.82 | $2.33 | 209918 |
| 2026-06-05 | 38.92 | $2.35 | 169200 |
| 2026-06-04 | 41.79 | $2.40 | 432700 |
| 2026-06-03 | 38.33 | $2.36 | 392414 |
| 2026-06-02 | 41.25 | $2.41 | 199456 |
| 2026-06-01 | 41.85 | $2.42 | 190000 |
| 2026-05-29 | 37.50 | $2.37 | 396000 |
| 2026-05-28 | 40.37 | $2.42 | 211412 |
| 2026-05-27 | 41.58 | $2.44 | 230722 |
| 2026-05-26 | 44.76 | $2.49 | 201400 |
| 2026-05-22 | 40.43 | $2.44 | 182800 |
| 2026-05-21 | 41.04 | $2.45 | 315007 |
| 2026-05-20 | 37.45 | $2.41 | 341500 |
| 2026-05-19 | 41.01 | $2.47 | 141083 |
| 2026-05-18 | 35.15 | $2.41 | 238132 |
| 2026-05-15 | 34.11 | $2.40 | 329100 |
| 2026-05-14 | 40.22 | $2.50 | 122100 |
| 2026-05-13 | 41.63 | $2.52 | 121548 |
| 2026-05-12 | 43.83 | $2.55 | 145148 |
| 2026-05-11 | 46.97 | $2.59 | 218506 |
| 2026-05-08 | 46.97 | $2.59 | 86800 |
| 2026-05-07 | 46.97 | $2.59 | 98900 |
| 2026-05-06 | 46.14 | $2.58 | 110212 |
| 2026-05-05 | 46.14 | $2.58 | 122477 |
| 2026-05-04 | 48.90 | $2.62 | 258212 |
| 2026-05-01 | 56.97 | $2.72 | 274419 |
| 2026-04-30 | 53.31 | $2.67 | 262900 |
| 2026-04-29 | 51.75 | $2.65 | 168052 |
| 2026-04-28 | 50.17 | $2.63 | 100838 |
| 2026-04-27 | 46.85 | $2.59 | 157955 |
| 2026-04-24 | 47.61 | $2.60 | 57733 |
| 2026-04-23 | 45.96 | $2.58 | 150000 |
| 2026-04-22 | 46.66 | $2.59 | 79635 |
| 2026-04-21 | 47.34 | $2.60 | 144425 |
| 2026-04-20 | 50.12 | $2.64 | 114000 |
| 2026-04-17 | 52.31 | $2.67 | 128506 |
| 2026-04-16 | 50.24 | $2.64 | 129300 |
| 2026-04-15 | 51.66 | $2.66 | 111555 |
| 2026-04-14 | 52.36 | $2.67 | 153500 |
| 2026-04-13 | 53.05 | $2.68 | 134400 |
| 2026-04-10 | 53.05 | $2.68 | 118900 |
| 2026-04-09 | 52.49 | $2.67 | 203700 |
| 2026-04-08 | 49.63 | $2.62 | 158400 |
| 2026-04-07 | 46.58 | $2.57 | 91111 |
| 2026-04-06 | 47.12 | $2.58 | 134423 |
| 2026-04-02 | 44.03 | $2.53 | 215165 |
| 2026-04-01 | 36.22 | $2.42 | 252541 |
| 2026-03-31 | 40.08 | $2.50 | 380607 |
| 2026-03-30 | 43.38 | $2.56 | 216600 |
| 2026-03-27 | 41.87 | $2.54 | 808375 |
| 2026-03-26 | 56.11 | $2.74 | 185813 |
| 2026-03-25 | 56.11 | $2.74 | 231425 |
| 2026-03-24 | 59.78 | $2.78 | 292600 |
| 2026-03-23 | 57.82 | $2.75 | 236900 |
| 2026-03-20 | 55.76 | $2.72 | 1.0M |
| 2026-03-19 | 54.35 | $2.70 | 165300 |
| 2026-03-18 | 55.19 | $2.71 | 179260 |
| 2026-03-17 | 55.19 | $2.71 | 99934 |
| 2026-03-16 | 53.24 | $2.68 | 160400 |
| 2026-03-13 | 51.92 | $2.66 | 179246 |
| 2026-03-12 | 51.27 | $2.65 | 149140 |
| 2026-03-11 | 53.33 | $2.68 | 154706 |
| 2026-03-10 | 53.33 | $2.68 | 124801 |
| 2026-03-09 | 49.67 | $2.62 | 147984 |
| 2026-03-06 | 51.60 | $2.65 | 259101 |
| 2026-03-05 | 55.69 | $2.71 | 137004 |
| 2026-03-04 | 55.69 | $2.71 | 174001 |
| 2026-03-03 | 51.65 | $2.64 | 249350 |
| 2026-03-02 | 58.95 | $2.74 | 205823 |
| 2026-02-27 | 51.84 | $2.63 | 126000 |
| 2026-02-26 | 51.84 | $2.63 | 172638 |
| 2026-02-25 | 48.93 | $2.59 | 159864 |
| 2026-02-24 | 49.64 | $2.60 | 127601 |
| 2026-02-23 | 47.47 | $2.57 | 153400 |
| 2026-02-20 | 50.22 | $2.61 | 88249 |
| 2026-02-19 | 52.38 | $2.64 | 81016 |
| 2026-02-18 | 50.35 | $2.61 | 165526 |
| 2026-02-17 | 48.25 | $2.58 | 185163 |
| 2026-02-13 | 48.90 | $2.59 | 70131 |
| 2026-02-12 | 46.85 | $2.56 | 121675 |
| 2026-02-11 | 46.17 | $2.55 | 111000 |
| 2026-02-10 | 50.49 | $2.62 | 166416 |
| 2026-02-09 | 46.40 | $2.56 | 98097 |
| 2026-02-06 | 47.02 | $2.57 | 127741 |
| 2026-02-05 | 44.94 | $2.54 | 147943 |
| 2026-02-04 | 47.92 | $2.59 | 196600 |
| 2026-02-03 | 49.15 | $2.61 | 261248 |
| 2026-02-02 | 53.06 | $2.67 | 250202 |
| 2026-01-30 | 54.43 | $2.69 | 348747 |
| 2026-01-29 | 60.35 | $2.77 | 261900 |
| 2026-01-28 | 58.75 | $2.74 | 143257 |
| 2026-01-27 | 56.53 | $2.70 | 167110 |
| 2026-01-26 | 56.53 | $2.70 | 117818 |
| 2026-01-23 | 56.53 | $2.70 | 165369 |
| 2026-01-22 | 57.19 | $2.71 | 172948 |
| 2026-01-21 | 56.22 | $2.69 | 108234 |
| 2026-01-20 | 54.76 | $2.66 | 159580 |
| 2026-01-16 | 61.23 | $2.76 | 364732 |
| 2026-01-15 | 58.43 | $2.70 | 92062 |
| 2026-01-14 | 55.37 | $2.64 | 83810 |
| 2026-01-13 | 53.18 | $2.60 | 136128 |
| 2026-01-12 | 52.63 | $2.59 | 158500 |
| 2026-01-09 | 56.41 | $2.65 | 262448 |
| 2026-01-08 | 51.44 | $2.56 | 220700 |
| 2026-01-07 | 48.99 | $2.52 | 183353 |
| 2026-01-06 | 52.12 | $2.57 | 128924 |
| 2026-01-05 | 53.41 | $2.59 | 168431 |
| 2026-01-02 | 49.21 | $2.52 | 235281 |
| 2025-12-31 | 51.09 | $2.55 | 385968 |
| 2025-12-30 | 61.48 | $2.69 | 336149 |
| 2025-12-29 | 63.23 | $2.71 | 241654 |
| 2025-12-26 | 64.09 | $2.72 | 356200 |
| 2025-12-24 | 67.60 | $2.76 | 76421 |
| 2025-12-23 | 68.49 | $2.77 | 367388 |
| 2025-12-22 | 66.39 | $2.72 | 264411 |
| 2025-12-19 | 62.05 | $2.63 | 242302 |
| 2025-12-18 | 59.28 | $2.58 | 102900 |
| 2025-12-17 | 59.28 | $2.58 | 160399 |
| 2025-12-16 | 58.74 | $2.57 | 122990 |
| 2025-12-15 | 54.71 | $2.50 | 207445 |
| 2025-12-12 | 57.77 | $2.54 | 106400 |
| 2025-12-11 | 60.17 | $2.57 | 385437 |
| 2025-12-10 | 56.76 | $2.51 | 268800 |
| 2025-12-09 | 54.93 | $2.48 | 118300 |
| 2025-12-08 | 53.04 | $2.45 | 162343 |
| 2025-12-05 | 55.24 | $2.48 | 143500 |
| 2025-12-04 | 54.03 | $2.46 | 252552 |
| 2025-12-03 | 54.03 | $2.46 | 275100 |
| 2025-12-02 | 55.38 | $2.48 | 109173 |
| 2025-12-01 | 54.29 | $2.46 | 191822 |
| 2025-11-28 | 56.24 | $2.49 | 259900 |
| 2025-11-26 | 48.66 | $2.36 | 271723 |
| 2025-11-25 | 44.44 | $2.30 | 151914 |
| 2025-11-24 | 40.58 | $2.25 | 289199 |
| 2025-11-21 | 41.68 | $2.27 | 625800 |
| 2025-11-20 | 34.02 | $2.18 | 329414 |
| 2025-11-19 | 38.26 | $2.26 | 349028 |
| 2025-11-18 | 40.04 | $2.29 | 267506 |
| 2025-11-17 | 40.04 | $2.29 | 255344 |
| 2025-11-14 | 43.05 | $2.34 | 262227 |
| 2025-11-13 | 43.05 | $2.34 | 351972 |
| 2025-11-12 | 44.88 | $2.37 | 371643 |
| 2025-11-11 | 43.36 | $2.35 | 280198 |
| 2025-11-10 | 37.63 | $2.28 | 344300 |
| 2025-11-07 | 42.93 | $2.37 | 444835 |
| 2025-11-06 | 37.34 | $2.31 | 279666 |
| 2025-11-05 | 39.81 | $2.35 | 148456 |
| 2025-11-04 | 38.85 | $2.34 | 174700 |
| 2025-11-03 | 38.85 | $2.34 | 198200 |
| 2025-10-31 | 40.61 | $2.37 | 387138 |
| 2025-10-30 | 36.02 | $2.32 | 312031 |
| 2025-10-29 | 36.56 | $2.33 | 348835 |
| 2025-10-28 | 39.34 | $2.38 | 268936 |
| 2025-10-27 | 41.12 | $2.41 | 498964 |
| 2025-10-24 | 42.34 | $2.43 | 319166 |
| 2025-10-23 | 42.34 | $2.43 | 232341 |
| 2025-10-22 | 40.76 | $2.41 | 93500 |
| 2025-10-21 | 38.35 | $2.38 | 275175 |
| 2025-10-20 | 39.36 | $2.40 | 177319 |
| 2025-10-17 | 39.86 | $2.41 | 196325 |
| 2025-10-16 | 39.86 | $2.41 | 252100 |
| 2025-10-15 | 40.80 | $2.43 | 385711 |
| 2025-10-14 | 35.00 | $2.35 | 610448 |
| 2025-10-13 | 30.13 | $2.29 | 443274 |
| 2025-10-10 | 30.87 | $2.31 | 494200 |
| 2025-10-09 | 35.83 | $2.43 | 346000 |
| 2025-10-08 | 36.77 | $2.45 | 431022 |
| 2025-10-07 | 33.46 | $2.41 | 379743 |
| 2025-10-06 | 34.76 | $2.44 | 188039 |
| 2025-10-03 | 36.08 | $2.47 | 331282 |
| 2025-10-02 | 34.50 | $2.45 | 269046 |
| 2025-10-01 | 33.72 | $2.44 | 396690 |
| 2025-09-30 | 29.75 | $2.39 | 363322 |
| 2025-09-29 | 34.92 | $2.52 | 660872 |
| 2025-09-26 | 34.92 | $2.52 | 233740 |
| 2025-09-25 | 32.47 | $2.49 | 240162 |
| 2025-09-24 | 31.66 | $2.48 | 362600 |
| 2025-09-23 | 32.40 | $2.50 | 330309 |
| 2025-09-22 | 32.40 | $2.50 | 383512 |
| 2025-09-19 | 33.46 | $2.53 | 568489 |
| 2025-09-18 | 36.48 | $2.61 | 246730 |
| 2025-09-17 | 36.48 | $2.61 | 427441 |
| 2025-09-16 | 36.86 | $2.62 | 1.3M |
| 2025-09-15 | 60.52 | $3.02 | 320900 |
| 2025-09-12 | 57.26 | $2.97 | 112982 |
| 2025-09-11 | 58.17 | $2.98 | 161825 |
| 2025-09-10 | 58.17 | $2.98 | 201147 |
| 2025-09-09 | 54.23 | $2.92 | 162300 |
| 2025-09-08 | 55.90 | $2.94 | 380925 |
| 2025-09-05 | 53.15 | $2.90 | 298829 |
| 2025-09-04 | 53.15 | $2.90 | 206800 |
| 2025-09-03 | 52.49 | $2.89 | 304101 |
| 2025-09-02 | 50.48 | $2.86 | 315522 |
| 2025-08-29 | 51.16 | $2.87 | 264033 |
| 2025-08-28 | 51.16 | $2.87 | 198734 |
| 2025-08-27 | 51.80 | $2.88 | 184363 |
| 2025-08-26 | 53.05 | $2.90 | 241202 |
| 2025-08-25 | 53.05 | $2.90 | 270500 |
| 2025-08-22 | 54.23 | $2.92 | 228800 |
| 2025-08-21 | 52.73 | $2.89 | 226528 |
| 2025-08-20 | 55.61 | $2.94 | 225606 |
| 2025-08-19 | 53.69 | $2.90 | 201924 |
| 2025-08-18 | 52.21 | $2.87 | 352200 |
| 2025-08-15 | 60.10 | $3.00 | 188819 |
| 2025-08-14 | 57.27 | $2.94 | 267800 |
| 2025-08-13 | 57.92 | $2.95 | 217125 |
| 2025-08-12 | 54.48 | $2.88 | 116809 |
| 2025-08-11 | 52.37 | $2.84 | 150040 |
| 2025-08-08 | 52.95 | $2.85 | 295300 |
| 2025-08-07 | 49.76 | $2.79 | 203838 |
| 2025-08-06 | 55.75 | $2.89 | 283700 |
| 2025-08-05 | 53.63 | $2.85 | 295519 |
| 2025-08-04 | 48.33 | $2.76 | 213734 |
| 2025-08-01 | 45.02 | $2.71 | 220900 |
| 2025-07-31 | 49.22 | $2.78 | 445528 |
| 2025-07-30 | 42.69 | $2.69 | 259300 |
| 2025-07-29 | 40.26 | $2.66 | 315400 |
| 2025-07-28 | 41.95 | $2.69 | 249938 |
| 2025-07-25 | 42.52 | $2.70 | 107633 |
| 2025-07-24 | 41.00 | $2.68 | 209837 |
| 2025-07-23 | 41.00 | $2.68 | 206391 |
| 2025-07-22 | 38.07 | $2.64 | 264000 |
| 2025-07-21 | 36.56 | $2.62 | 241702 |
| 2025-07-18 | 36.99 | $2.63 | 269500 |
| 2025-07-17 | 38.26 | $2.66 | 698900 |
| 2025-07-16 | 40.00 | $2.70 | 178128 |
| 2025-07-15 | 39.34 | $2.69 | 180299 |
| 2025-07-14 | 41.05 | $2.73 | 132061 |
| 2025-07-11 | 43.74 | $2.79 | 125255 |
| 2025-07-10 | 44.20 | $2.80 | 169808 |
| 2025-07-09 | 45.10 | $2.82 | 207632 |
| 2025-07-08 | 41.11 | $2.75 | 210679 |
| 2025-07-07 | 39.93 | $2.73 | 275300 |
| 2025-07-03 | 44.62 | $2.84 | 154000 |
| 2025-07-02 | 40.39 | $2.77 | 368026 |
| 2025-07-01 | 34.24 | $2.68 | 495035 |
| 2025-06-30 | 36.21 | $2.73 | 789700 |
| 2025-06-27 | 53.87 | $3.03 | 808400 |
| 2025-06-26 | 50.01 | $2.98 | 374800 |
| 2025-06-25 | 50.82 | $2.99 | 406178 |
| 2025-06-24 | 49.26 | $2.97 | 675606 |
| 2025-06-23 | 50.02 | $2.98 | 488120 |
| 2025-06-20 | 47.74 | $2.95 | 255252 |
| 2025-06-18 | 45.38 | $2.92 | 238700 |
| 2025-06-17 | 43.77 | $2.90 | 318939 |
| 2025-06-16 | 46.37 | $2.94 | 201400 |
| 2025-06-13 | 47.03 | $2.95 | 202501 |
| 2025-06-12 | 49.02 | $2.98 | 103024 |
| 2025-06-11 | 48.33 | $2.97 | 141541 |
| 2025-06-10 | 50.28 | $3.00 | 230810 |
| 2025-06-09 | 48.30 | $2.97 | 220034 |
| 2025-06-06 | 48.92 | $2.98 | 121381 |
| 2025-06-05 | 48.29 | $2.97 | 122725 |
| 2025-06-04 | 47.05 | $2.95 | 85908 |
| 2025-06-03 | 47.59 | $2.96 | 170236 |
| 2025-06-02 | 47.01 | $2.95 | 92047 |
| 2025-05-30 | 47.51 | $2.96 | 132959 |
| 2025-05-29 | 46.98 | $2.95 | 141307 |
| 2025-05-28 | 47.43 | $2.96 | 226929 |
| 2025-05-27 | 49.26 | $3.00 | 206337 |
| 2025-05-23 | 48.32 | $2.98 | 157300 |
| 2025-05-22 | 48.32 | $2.98 | 274500 |
| 2025-05-21 | 46.98 | $2.95 | 404192 |
| 2025-05-20 | 52.11 | $3.07 | 116514 |
| 2025-05-19 | 51.26 | $3.05 | 197725 |
| 2025-05-16 | 52.58 | $3.08 | 126010 |
| 2025-05-15 | 52.19 | $3.07 | 132400 |
| 2025-05-14 | 52.60 | $3.08 | 160809 |
| 2025-05-13 | 54.64 | $3.13 | 155519 |
| 2025-05-12 | 52.54 | $3.07 | 424400 |
| 2025-05-09 | 52.93 | $3.08 | 154000 |
| 2025-05-08 | 51.22 | $3.03 | 171700 |
| 2025-05-07 | 48.37 | $2.95 | 232735 |
| 2025-05-06 | 48.01 | $2.94 | 147900 |
| 2025-05-05 | 49.66 | $2.99 | 158931 |
| 2025-05-02 | 50.32 | $3.01 | 221714 |
| 2025-05-01 | 48.37 | $2.95 | 145500 |
| 2025-04-30 | 50.57 | $3.02 | 350237 |
| 2025-04-29 | 48.67 | $2.96 | 316609 |
| 2025-04-28 | 43.53 | $2.81 | 167916 |
| 2025-04-25 | 39.71 | $2.71 | 277820 |
| 2025-04-24 | 38.52 | $2.68 | 328100 |
| 2025-04-23 | 39.76 | $2.73 | 274700 |
| 2025-04-22 | 41.01 | $2.78 | 236169 |
| 2025-04-21 | 34.76 | $2.62 | 218700 |
| 2025-04-17 | 37.10 | $2.72 | 123466 |
| 2025-04-16 | 35.45 | $2.68 | 204682 |
| 2025-04-15 | 35.90 | $2.70 | 305700 |
| 2025-04-14 | 35.12 | $2.68 | 717999 |
| 2025-04-11 | 25.72 | $2.46 | 485200 |
| 2025-04-10 | 25.25 | $2.45 | 392102 |
| 2025-04-09 | 29.69 | $2.70 | 957148 |
| 2025-04-08 | 24.12 | $2.59 | 567317 |
| 2025-04-07 | 25.15 | $2.65 | 723006 |
| 2025-04-04 | 29.80 | $2.88 | 734135 |
| 2025-04-03 | 36.15 | $3.11 | 487538 |
| 2025-04-02 | 39.26 | $3.20 | 301707 |
| 2025-04-01 | 41.52 | $3.26 | 316181 |
| 2025-03-31 | 43.10 | $3.30 | 394500 |
| 2025-03-28 | 49.31 | $3.44 | 565860 |
| 2025-03-27 | 55.86 | $3.56 | 545626 |
| 2025-03-26 | 55.86 | $3.56 | 400994 |
| 2025-03-25 | 58.19 | $3.60 | 317400 |
| 2025-03-24 | 61.86 | $3.66 | 295409 |
| 2025-03-21 | 59.42 | $3.60 | 211480 |
| 2025-03-20 | 59.01 | $3.59 | 246500 |
| 2025-03-19 | 60.78 | $3.62 | 341200 |
| 2025-03-18 | 60.40 | $3.61 | 591628 |
| 2025-03-17 | 60.96 | $3.62 | 367321 |
| 2025-03-14 | 60.26 | $3.60 | 306745 |
| 2025-03-13 | 56.61 | $3.50 | 379821 |
| 2025-03-12 | 55.44 | $3.47 | 265628 |
| 2025-03-11 | 53.86 | $3.43 | 523900 |
| 2025-03-10 | 56.22 | $3.48 | 241890 |
| 2025-03-07 | 61.32 | $3.58 | 401700 |
| 2025-03-06 | 51.76 | $3.35 | 133000 |
| 2025-03-05 | 56.36 | $3.43 | 240775 |
| 2025-03-04 | 53.93 | $3.38 | 177422 |
| 2025-03-03 | 55.10 | $3.40 | 231700 |
| 2025-02-28 | 63.60 | $3.53 | 403971 |
| 2025-02-27 | 63.60 | $3.53 | 156865 |
| 2025-02-26 | 67.20 | $3.58 | 185302 |
| 2025-02-25 | 70.23 | $3.62 | 414073 |
| 2025-02-24 | 71.76 | $3.64 | 229956 |
| 2025-02-21 | 74.86 | $3.68 | 151100 |
| 2025-02-20 | 73.50 | $3.63 | 242400 |
| 2025-02-19 | 73.50 | $3.63 | 301391 |
| 2025-02-18 | 71.56 | $3.56 | 266458 |
| 2025-02-14 | 71.56 | $3.56 | 173579 |
| 2025-02-13 | 69.54 | $3.49 | 294483 |
| 2025-02-12 | 67.99 | $3.44 | 307205 |
| 2025-02-11 | 67.04 | $3.41 | 231504 |
| 2025-02-10 | 68.33 | $3.43 | 237453 |
| 2025-02-07 | 67.13 | $3.39 | 272800 |
| 2025-02-06 | 73.76 | $3.49 | 289320 |
| 2025-02-05 | 72.46 | $3.44 | 355018 |
| 2025-02-04 | 68.99 | $3.32 | 356104 |
| 2025-02-03 | 67.70 | $3.28 | 259611 |
| 2025-01-31 | 68.37 | $3.29 | 413024 |
| 2025-01-30 | 66.80 | $3.24 | 294247 |
| 2025-01-29 | 62.14 | $3.11 | 210938 |
| 2025-01-28 | 66.21 | $3.17 | 156814 |
| 2025-01-27 | 64.75 | $3.13 | 207348 |
| 2025-01-24 | 63.63 | $3.10 | 295000 |
| 2025-01-23 | 61.69 | $3.05 | 253138 |
| 2025-01-22 | 60.08 | $3.01 | 279000 |
| 2025-01-21 | 59.68 | $3.00 | 264103 |
| 2025-01-17 | 59.68 | $3.00 | 293800 |
| 2025-01-16 | 56.08 | $2.91 | 176500 |
| 2025-01-15 | 51.51 | $2.81 | 182624 |
| 2025-01-14 | 48.99 | $2.76 | 125900 |
| 2025-01-13 | 48.48 | $2.75 | 250041 |
| 2025-01-10 | 48.48 | $2.75 | 252212 |
| 2025-01-08 | 50.29 | $2.79 | 353800 |
| 2025-01-07 | 53.12 | $2.85 | 436300 |
| 2025-01-06 | 55.08 | $2.89 | 1.4M |
| 2025-01-03 | 41.15 | $2.62 | 295261 |
| 2025-01-02 | 41.15 | $2.62 | 363137 |
| 2024-12-31 | 42.02 | $2.64 | 1.3M |
| 2024-12-30 | 47.79 | $2.76 | 766522 |
| 2024-12-27 | 50.53 | $2.81 | 1.1M |
| 2024-12-26 | 43.78 | $2.70 | 341964 |
| 2024-12-24 | 37.93 | $2.62 | 194208 |
| 2024-12-23 | 34.70 | $2.58 | 386670 |
| 2024-12-20 | 34.70 | $2.58 | 473081 |
| 2024-12-19 | 31.48 | $2.54 | 405202 |
| 2024-12-18 | 29.84 | $2.52 | 372829 |
| 2024-12-17 | 32.42 | $2.59 | 449724 |
| 2024-12-16 | 34.88 | $2.65 | 207345 |
| 2024-12-13 | 35.31 | $2.66 | 268200 |
| 2024-12-12 | 31.34 | $2.61 | 247441 |
| 2024-12-11 | 32.87 | $2.65 | 131300 |
| 2024-12-10 | 33.26 | $2.66 | 189235 |
| 2024-12-09 | 35.22 | $2.71 | 208824 |
| 2024-12-06 | 33.74 | $2.69 | 353609 |
| 2024-12-05 | 29.92 | $2.64 | 178945 |
| 2024-12-04 | 29.92 | $2.64 | 150457 |
| 2024-12-03 | 29.18 | $2.63 | 260967 |
| 2024-12-02 | 30.39 | $2.67 | 733874 |
| 2024-11-29 | 33.73 | $2.77 | 127611 |
| 2024-11-27 | 28.51 | $2.70 | 190181 |
| 2024-11-26 | 28.51 | $2.70 | 229952 |
| 2024-11-25 | 27.03 | $2.68 | 369080 |
| 2024-11-22 | 16.33 | $2.55 | 396700 |
| 2024-11-21 | 15.42 | $2.54 | 459966 |
| 2024-11-20 | 16.44 | $2.60 | 286062 |
| 2024-11-19 | 17.53 | $2.66 | 264587 |
| 2024-11-18 | 17.91 | $2.68 | 506633 |
| 2024-11-15 | 18.88 | $2.73 | 483593 |
| 2024-11-14 | 20.12 | $2.79 | 412191 |
| 2024-11-13 | 21.70 | $2.86 | 778719 |
| 2024-11-12 | 32.90 | $3.18 | 302100 |
| 2024-11-11 | 35.63 | $3.23 | 186100 |
| 2024-11-08 | 36.80 | $3.25 | 294600 |
| 2024-11-07 | 34.78 | $3.23 | 186115 |
| 2024-11-06 | 36.43 | $3.26 | 310456 |
| 2024-11-05 | 35.46 | $3.25 | 108400 |
| 2024-11-04 | 35.46 | $3.25 | 123050 |
| 2024-11-01 | 35.96 | $3.26 | 195200 |
| 2024-10-31 | 41.49 | $3.36 | 258200 |
| 2024-10-30 | 38.81 | $3.33 | 196183 |
| 2024-10-29 | 32.97 | $3.27 | 163730 |
| 2024-10-28 | 37.50 | $3.35 | 187735 |
| 2024-10-25 | 40.12 | $3.39 | 74138 |
| 2024-10-24 | 41.50 | $3.41 | 96801 |
| 2024-10-23 | 40.53 | $3.40 | 139200 |
| 2024-10-22 | 41.17 | $3.41 | 85913 |
| 2024-10-21 | 42.46 | $3.43 | 120917 |
| 2024-10-18 | 45.15 | $3.47 | 80104 |
| 2024-10-17 | 45.15 | $3.47 | 151226 |
| 2024-10-16 | 45.81 | $3.48 | 115000 |
| 2024-10-15 | 40.93 | $3.42 | 156300 |
| 2024-10-14 | 39.19 | $3.40 | 107650 |
| 2024-10-11 | 39.75 | $3.41 | 110734 |
| 2024-10-10 | 40.29 | $3.42 | 99820 |
| 2024-10-09 | 41.36 | $3.44 | 152800 |
| 2024-10-08 | 39.84 | $3.42 | 147459 |
| 2024-10-07 | 38.32 | $3.40 | 280523 |
| 2024-10-04 | 39.27 | $3.42 | 280700 |
| 2024-10-03 | 39.73 | $3.43 | 184114 |
| 2024-10-02 | 40.64 | $3.45 | 167401 |
| 2024-10-01 | 40.64 | $3.45 | 504230 |
| 2024-09-30 | 49.94 | $3.63 | 437700 |
| 2024-09-27 | 60.98 | $3.78 | 514400 |
| 2024-09-26 | 58.66 | $3.74 | 185448 |
| 2024-09-25 | 55.53 | $3.69 | 226129 |
| 2024-09-24 | 55.53 | $3.69 | 477832 |
| 2024-09-23 | 57.09 | $3.71 | 277227 |
| 2024-09-20 | 63.93 | $3.79 | 413400 |
| 2024-09-19 | 59.94 | $3.72 | 410400 |
| 2024-09-18 | 57.38 | $3.68 | 379749 |
| 2024-09-17 | 55.35 | $3.65 | 683300 |
| 2024-09-16 | 50.08 | $3.58 | 336600 |
| 2024-09-13 | 46.66 | $3.54 | 180500 |
| 2024-09-12 | 42.95 | $3.50 | 95961 |
| 2024-09-11 | 39.97 | $3.47 | 117100 |
| 2024-09-10 | 40.64 | $3.48 | 52100 |
| 2024-09-09 | 40.64 | $3.48 | 158737 |
| 2024-09-06 | 41.91 | $3.50 | 138500 |
| 2024-09-05 | 43.87 | $3.53 | 259000 |
| 2024-09-04 | 45.90 | $3.56 | 75791 |
| 2024-09-03 | 45.09 | $3.55 | 185700 |
| 2024-08-30 | 43.49 | $3.53 | 78436 |
| 2024-08-29 | 42.70 | $3.52 | 95519 |
| 2024-08-28 | 43.87 | $3.54 | 78400 |
| 2024-08-27 | 44.45 | $3.55 | 92937 |
| 2024-08-26 | 44.45 | $3.55 | 78700 |
| 2024-08-23 | 43.09 | $3.53 | 132699 |
| 2024-08-22 | 41.05 | $3.50 | 109900 |
| 2024-08-21 | 44.06 | $3.56 | 127522 |
| 2024-08-20 | 42.73 | $3.54 | 163100 |
| 2024-08-19 | 41.40 | $3.52 | 139544 |
| 2024-08-16 | 40.09 | $3.50 | 156607 |
| 2024-08-15 | 43.83 | $3.58 | 124000 |
| 2024-08-14 | 41.90 | $3.55 | 103120 |
| 2024-08-13 | 42.36 | $3.56 | 104100 |
| 2024-08-12 | 40.49 | $3.53 | 128300 |
| 2024-08-09 | 40.91 | $3.54 | 335400 |
| 2024-08-08 | 45.38 | $3.64 | 110700 |
| 2024-08-07 | 45.86 | $3.65 | 110769 |
| 2024-08-06 | 43.02 | $3.60 | 218055 |
| 2024-08-05 | 42.44 | $3.59 | 300069 |
| 2024-08-02 | 50.11 | $3.75 | 141514 |
| 2024-08-01 | 51.78 | $3.78 | 149439 |
| 2024-07-31 | 54.65 | $3.83 | 200800 |
| 2024-07-30 | 53.68 | $3.81 | 201537 |
| 2024-07-29 | 48.39 | $3.71 | 125355 |
| 2024-07-26 | 50.58 | $3.75 | 74511 |
| 2024-07-25 | 49.49 | $3.73 | 68921 |
| 2024-07-24 | 47.86 | $3.70 | 196340 |
| 2024-07-23 | 55.22 | $3.83 | 99000 |
| 2024-07-22 | 56.49 | $3.85 | 136612 |
| 2024-07-19 | 53.98 | $3.80 | 53600 |
| 2024-07-18 | 55.19 | $3.82 | 124141 |
| 2024-07-17 | 59.64 | $3.89 | 185000 |
| 2024-07-16 | 59.64 | $3.89 | 118400 |
| 2024-07-15 | 56.96 | $3.83 | 240073 |
| 2024-07-12 | 55.06 | $3.79 | 92445 |
| 2024-07-11 | 50.39 | $3.70 | 144500 |
| 2024-07-10 | 47.52 | $3.65 | 128630 |
| 2024-07-09 | 46.93 | $3.64 | 141900 |
| 2024-07-08 | 47.43 | $3.65 | 168610 |
| 2024-07-05 | 47.43 | $3.65 | 114045 |
| 2024-07-03 | 47.90 | $3.66 | 63626 |
| 2024-07-02 | 46.41 | $3.63 | 134343 |
| 2024-07-01 | 44.40 | $3.59 | 181200 |
| 2024-06-28 | 46.04 | $3.63 | 312003 |
| 2024-06-27 | 59.67 | $3.89 | 360100 |
| 2024-06-26 | 65.32 | $3.97 | 288011 |
| 2024-06-25 | 61.89 | $3.89 | 307742 |
| 2024-06-24 | 65.76 | $3.94 | 216640 |
| 2024-06-21 | 64.92 | $3.92 | 324355 |
| 2024-06-20 | 64.10 | $3.90 | 301151 |
| 2024-06-18 | 61.04 | $3.83 | 308034 |
| 2024-06-17 | 60.58 | $3.82 | 123800 |
| 2024-06-14 | 61.96 | $3.84 | 236200 |
| 2024-06-13 | 58.85 | $3.77 | 89032 |
| 2024-06-12 | 57.43 | $3.74 | 307221 |
| 2024-06-11 | 53.91 | $3.67 | 101200 |
| 2024-06-10 | 52.85 | $3.65 | 109806 |
| 2024-06-07 | 55.90 | $3.70 | 76500 |
| 2024-06-06 | 58.46 | $3.74 | 55828 |
| 2024-06-05 | 59.10 | $3.75 | 122628 |
| 2024-06-04 | 56.37 | $3.69 | 64200 |
| 2024-06-03 | 58.22 | $3.72 | 188896 |
| 2024-05-31 | 53.37 | $3.62 | 71900 |
| 2024-05-30 | 52.32 | $3.60 | 96948 |
| 2024-05-29 | 49.62 | $3.55 | 153400 |
| 2024-05-28 | 54.93 | $3.64 | 169116 |
| 2024-05-24 | 57.54 | $3.68 | 49600 |
| 2024-05-23 | 55.54 | $3.64 | 105647 |
| 2024-05-22 | 60.25 | $3.71 | 76900 |
| 2024-05-21 | 60.25 | $3.71 | 77118 |
| 2024-05-20 | 60.92 | $3.72 | 119231 |
| 2024-05-17 | 60.08 | $3.70 | 232200 |
| 2024-05-16 | 58.38 | $3.66 | 185147 |
| 2024-05-15 | 57.08 | $3.63 | 104333 |
| 2024-05-14 | 57.08 | $3.63 | 544800 |
| 2024-05-13 | 52.62 | $3.53 | 188105 |
| 2024-05-10 | 51.17 | $3.50 | 131000 |
| 2024-05-09 | 53.77 | $3.55 | 164301 |
| 2024-05-08 | 52.39 | $3.52 | 130300 |
| 2024-05-07 | 50.04 | $3.47 | 223900 |
| 2024-05-06 | 54.11 | $3.55 | 258236 |
| 2024-05-03 | 52.26 | $3.51 | 115214 |
| 2024-05-02 | 51.33 | $3.49 | 84200 |
| 2024-05-01 | 50.88 | $3.48 | 108344 |
| 2024-04-30 | 49.07 | $3.44 | 166100 |
| 2024-04-29 | 49.94 | $3.46 | 137881 |
| 2024-04-26 | 48.64 | $3.43 | 325918 |
| 2024-04-25 | 46.44 | $3.38 | 96148 |
| 2024-04-24 | 49.68 | $3.46 | 128410 |
| 2024-04-23 | 51.83 | $3.51 | 270640 |
| 2024-04-22 | 51.02 | $3.49 | 376600 |
| 2024-04-19 | 42.32 | $3.30 | 120700 |
| 2024-04-18 | 40.20 | $3.26 | 198500 |
| 2024-04-17 | 36.88 | $3.20 | 111400 |
| 2024-04-16 | 37.21 | $3.21 | 176300 |
| 2024-04-15 | 39.54 | $3.28 | 376800 |
| 2024-04-12 | 41.66 | $3.34 | 232295 |
| 2024-04-11 | 42.38 | $3.36 | 85679 |
| 2024-04-10 | 43.45 | $3.39 | 209235 |
| 2024-04-09 | 46.03 | $3.46 | 115400 |
| 2024-04-08 | 45.59 | $3.45 | 101100 |
| 2024-04-05 | 46.67 | $3.48 | 117514 |
| 2024-04-04 | 44.16 | $3.42 | 141100 |
| 2024-04-03 | 45.86 | $3.47 | 155400 |
| 2024-04-02 | 47.25 | $3.51 | 129200 |
| 2024-04-01 | 46.87 | $3.50 | 216308 |
| 2024-03-28 | 48.20 | $3.54 | 320800 |
| 2024-03-27 | 45.25 | $3.46 | 358721 |
| 2024-03-26 | 51.52 | $3.64 | 483900 |
| 2024-03-25 | 56.47 | $3.76 | 411724 |
| 2024-03-22 | 55.46 | $3.73 | 365500 |
| 2024-03-21 | 53.02 | $3.66 | 241500 |
| 2024-03-20 | 53.82 | $3.68 | 325715 |
| 2024-03-19 | 49.09 | $3.55 | 257307 |
| 2024-03-18 | 45.85 | $3.47 | 370738 |
| 2024-03-15 | 44.16 | $3.43 | 307700 |
| 2024-03-14 | 39.68 | $3.33 | 186510 |
| 2024-03-13 | 42.60 | $3.42 | 138000 |
| 2024-03-12 | 43.27 | $3.44 | 133224 |
| 2024-03-11 | 41.07 | $3.39 | 202851 |
| 2024-03-08 | 35.85 | $3.28 | 974952 |
| 2024-03-07 | 51.63 | $3.68 | 180717 |
| 2024-03-06 | 50.06 | $3.65 | 131400 |
| 2024-03-05 | 47.93 | $3.61 | 169504 |
| 2024-03-04 | 45.14 | $3.56 | 156548 |
| 2024-03-01 | 43.42 | $3.53 | 169014 |
| 2024-02-29 | 43.86 | $3.54 | 108525 |
| 2024-02-28 | 39.21 | $3.46 | 120207 |
| 2024-02-27 | 41.24 | $3.51 | 154926 |
| 2024-02-26 | 38.83 | $3.47 | 214400 |
| 2024-02-23 | 41.24 | $3.53 | 190899 |
| 2024-02-22 | 40.66 | $3.52 | 132000 |
| 2024-02-21 | 42.24 | $3.56 | 188237 |
| 2024-02-20 | 43.04 | $3.58 | 168500 |
| 2024-02-16 | 45.49 | $3.64 | 134053 |
| 2024-02-15 | 44.99 | $3.63 | 262417 |
| 2024-02-14 | 38.63 | $3.51 | 120604 |
| 2024-02-13 | 38.63 | $3.51 | 295130 |
| 2024-02-12 | 41.52 | $3.59 | 183741 |
| 2024-02-09 | 35.19 | $3.48 | 142700 |
| 2024-02-08 | 35.19 | $3.48 | 73619 |
| 2024-02-07 | 34.61 | $3.47 | 218400 |
| 2024-02-06 | 37.14 | $3.55 | 209037 |
| 2024-02-05 | 38.48 | $3.59 | 180906 |
| 2024-02-02 | 38.81 | $3.60 | 180918 |
| 2024-02-01 | 40.46 | $3.65 | 295922 |
| 2024-01-31 | 37.42 | $3.59 | 277622 |
| 2024-01-30 | 40.36 | $3.68 | 282552 |
| 2024-01-29 | 45.24 | $3.81 | 224523 |
| 2024-01-26 | 47.77 | $3.87 | 206988 |
| 2024-01-25 | 47.30 | $3.86 | 180168 |
| 2024-01-24 | 42.94 | $3.77 | 249920 |
| 2024-01-23 | 42.44 | $3.76 | 317390 |
| 2024-01-22 | 43.91 | $3.80 | 217902 |
| 2024-01-19 | 45.02 | $3.83 | 312647 |
| 2024-01-18 | 47.70 | $3.90 | 102200 |
| 2024-01-17 | 48.88 | $3.93 | 208319 |
| 2024-01-16 | 48.48 | $3.92 | 235749 |
| 2024-01-12 | 51.58 | $4.00 | 127100 |
| 2024-01-11 | 50.06 | $3.96 | 180300 |
| 2024-01-10 | 53.23 | $4.04 | 256200 |
| 2024-01-09 | 54.05 | $4.06 | 165800 |
| 2024-01-08 | 55.66 | $4.10 | 290816 |
| 2024-01-05 | 49.98 | $3.94 | 159532 |
| 2024-01-04 | 49.98 | $3.94 | 174801 |
| 2024-01-03 | 51.47 | $3.98 | 273445 |
| 2024-01-02 | 54.15 | $4.05 | 277696 |
| 2023-12-29 | 53.82 | $4.04 | 450681 |
| 2023-12-28 | 58.15 | $4.15 | 371964 |
| 2023-12-27 | 69.20 | $4.38 | 928923 |
| 2023-12-26 | 67.94 | $4.33 | 446751 |
| 2023-12-22 | 63.40 | $4.17 | 283400 |
| 2023-12-21 | 62.12 | $4.13 | 449621 |
| 2023-12-20 | 60.83 | $4.09 | 739749 |
| 2023-12-19 | 61.83 | $4.11 | 853810 |
| 2023-12-18 | 58.93 | $4.02 | 1.8M |
| 2023-12-15 | 62.97 | $4.10 | 1.0M |
| 2023-12-14 | 67.37 | $4.18 | 2.9M |
| 2023-12-13 | 66.82 | $4.16 | 491878 |
| 2023-12-12 | 60.87 | $3.97 | 324703 |
| 2023-12-11 | 62.55 | $4.00 | 258533 |
| 2023-12-08 | 61.88 | $3.98 | 163467 |
| 2023-12-07 | 59.11 | $3.90 | 145426 |
| 2023-12-06 | 60.68 | $3.93 | 189882 |
| 2023-12-05 | 61.72 | $3.95 | 108259 |
| 2023-12-04 | 61.72 | $3.95 | 244500 |
| 2023-12-01 | 65.78 | $4.03 | 253000 |
| 2023-11-30 | 63.19 | $3.94 | 120781 |
| 2023-11-29 | 65.28 | $3.98 | 141619 |
| 2023-11-28 | 64.73 | $3.96 | 136300 |
| 2023-11-27 | 63.63 | $3.92 | 138150 |
| 2023-11-24 | 64.58 | $3.94 | 72520 |
| 2023-11-22 | 63.27 | $3.89 | 152000 |
| 2023-11-21 | 64.18 | $3.91 | 88300 |
| 2023-11-20 | 64.61 | $3.92 | 220353 |
| 2023-11-17 | 61.35 | $3.79 | 104000 |
| 2023-11-16 | 59.15 | $3.71 | 124249 |
| 2023-11-15 | 60.80 | $3.75 | 109200 |
| 2023-11-14 | 60.27 | $3.73 | 457300 |
| 2023-11-13 | 50.53 | $3.42 | 132348 |
| 2023-11-10 | 52.50 | $3.47 | 135439 |
| 2023-11-09 | 53.29 | $3.49 | 115510 |
| 2023-11-08 | 55.68 | $3.55 | 87138 |
| 2023-11-07 | 55.68 | $3.55 | 208600 |
| 2023-11-06 | 55.08 | $3.53 | 217500 |
| 2023-11-03 | 55.44 | $3.54 | 420526 |
| 2023-11-02 | 42.60 | $3.18 | 219300 |
| 2023-11-01 | 37.36 | $3.07 | 311208 |
| 2023-10-31 | 32.00 | $2.97 | 329928 |
| 2023-10-30 | 21.09 | $2.80 | 166900 |
| 2023-10-27 | 21.28 | $2.81 | 184559 |
| 2023-10-26 | 19.91 | $2.79 | 192923 |
| 2023-10-25 | 18.56 | $2.77 | 225318 |
| 2023-10-24 | 20.35 | $2.88 | 111600 |
| 2023-10-23 | 20.70 | $2.90 | 227200 |
| 2023-10-20 | 22.71 | $3.01 | 186126 |
| 2023-10-19 | 22.06 | $3.00 | 360142 |
| 2023-10-18 | 25.09 | $3.15 | 201878 |
| 2023-10-17 | 28.03 | $3.27 | 135970 |
| 2023-10-16 | 28.55 | $3.29 | 141462 |
| 2023-10-13 | 27.91 | $3.28 | 165031 |
| 2023-10-12 | 29.42 | $3.34 | 108600 |
| 2023-10-11 | 32.19 | $3.44 | 97600 |
| 2023-10-10 | 32.19 | $3.44 | 162247 |
| 2023-10-09 | 31.02 | $3.42 | 112538 |
| 2023-10-06 | 29.28 | $3.39 | 78335 |
| 2023-10-05 | 27.54 | $3.36 | 136174 |
| 2023-10-04 | 25.81 | $3.33 | 216909 |
| 2023-10-03 | 26.41 | $3.36 | 331249 |
| 2023-10-02 | 29.93 | $3.52 | 565358 |
| 2023-09-29 | 35.56 | $3.72 | 160675 |
| 2023-09-28 | 36.21 | $3.74 | 320540 |
| 2023-09-27 | 41.60 | $3.89 | 210025 |
| 2023-09-26 | 44.09 | $3.95 | 214000 |
| 2023-09-25 | 47.71 | $4.03 | 146145 |
| 2023-09-22 | 48.66 | $4.05 | 155200 |
| 2023-09-21 | 47.67 | $4.03 | 209617 |
| 2023-09-20 | 53.56 | $4.15 | 219419 |
| 2023-09-19 | 50.67 | $4.09 | 119687 |
| 2023-09-18 | 50.18 | $4.08 | 295910 |
| 2023-09-15 | 50.66 | $4.09 | 260888 |
| 2023-09-14 | 44.62 | $3.97 | 86900 |
| 2023-09-13 | 41.81 | $3.92 | 179115 |
| 2023-09-12 | 44.38 | $3.98 | 168805 |
| 2023-09-11 | 44.82 | $3.99 | 108647 |
| 2023-09-08 | 40.96 | $3.92 | 89300 |
| 2023-09-07 | 40.39 | $3.91 | 64630 |
| 2023-09-06 | 41.14 | $3.93 | 80800 |
| 2023-09-05 | 42.26 | $3.96 | 125418 |
| 2023-09-01 | 45.38 | $4.04 | 183045 |
| 2023-08-31 | 40.12 | $3.94 | 130700 |
| 2023-08-30 | 39.57 | $3.93 | 112100 |
| 2023-08-29 | 37.94 | $3.90 | 215454 |
| 2023-08-28 | 39.28 | $3.94 | 118441 |
| 2023-08-25 | 34.91 | $3.86 | 202800 |
| 2023-08-24 | 30.75 | $3.79 | 153439 |
| 2023-08-23 | 31.57 | $3.82 | 293601 |
| 2023-08-22 | 26.62 | $3.74 | 323564 |
| 2023-08-21 | 27.57 | $3.78 | 298444 |
| 2023-08-18 | 28.78 | $3.83 | 146693 |
| 2023-08-17 | 27.57 | $3.81 | 245000 |
| 2023-08-16 | 28.98 | $3.87 | 296500 |
| 2023-08-15 | 30.20 | $3.92 | 271731 |
| 2023-08-14 | 32.55 | $4.01 | 263200 |
| 2023-08-11 | 35.15 | $4.10 | 94880 |
| 2023-08-10 | 34.04 | $4.08 | 196737 |
| 2023-08-09 | 35.18 | $4.12 | 221031 |
| 2023-08-08 | 37.27 | $4.19 | 246266 |
| 2023-08-07 | 35.18 | $4.15 | 429449 |
| 2023-08-04 | 36.03 | $4.18 | 278746 |
| 2023-08-03 | 35.54 | $4.17 | 462210 |
| 2023-08-02 | 36.90 | $4.22 | 228830 |
| 2023-08-01 | 39.47 | $4.31 | 263817 |
| 2023-07-31 | 40.67 | $4.35 | 380806 |
| 2023-07-28 | 44.18 | $4.46 | 189023 |
| 2023-07-27 | 45.19 | $4.49 | 477103 |
| 2023-07-26 | 41.82 | $4.41 | 189200 |
| 2023-07-25 | 38.21 | $4.33 | 168846 |
| 2023-07-24 | 38.21 | $4.33 | 192727 |
| 2023-07-21 | 34.55 | $4.25 | 197200 |
| 2023-07-20 | 36.08 | $4.31 | 162544 |
| 2023-07-19 | 35.17 | $4.29 | 265228 |
| 2023-07-18 | 32.45 | $4.23 | 413700 |
| 2023-07-17 | 28.14 | $4.14 | 432089 |
| 2023-07-14 | 29.12 | $4.19 | 283485 |
| 2023-07-13 | 30.12 | $4.24 | 311913 |
| 2023-07-12 | 28.73 | $4.21 | 474900 |
| 2023-07-11 | 28.91 | $4.22 | 668400 |
| 2023-07-10 | 30.18 | $4.29 | 813892 |
| 2023-07-07 | 31.50 | $4.36 | 513521 |
| 2023-07-06 | 32.26 | $4.40 | 738248 |
| 2023-07-05 | 36.94 | $4.62 | 660751 |
| 2023-07-03 | 40.49 | $4.76 | 469921 |
| 2023-06-30 | 42.42 | $4.83 | 650907 |
| 2023-06-29 | 43.85 | $4.88 | 539507 |
| 2023-06-28 | 48.14 | $5.02 | 531500 |
| 2023-06-27 | 46.36 | $4.97 | 532317 |
| 2023-06-26 | 44.55 | $4.92 | 507750 |
| 2023-06-23 | 40.34 | $4.81 | 366742 |
| 2023-06-22 | 43.78 | $4.93 | 678296 |
| 2023-06-21 | 39.27 | $4.82 | 351033 |
| 2023-06-20 | 37.53 | $4.78 | 1.0M |
| 2023-06-16 | 38.85 | $4.83 | 1.7M |
| 2023-06-15 | 49.81 | $5.16 | 384635 |
| 2023-06-14 | 47.69 | $5.11 | 297200 |
| 2023-06-13 | 48.87 | $5.14 | 257204 |
| 2023-06-12 | 45.90 | $5.07 | 337145 |
| 2023-06-09 | 45.47 | $5.06 | 183983 |
| 2023-06-08 | 45.47 | $5.06 | 256193 |
| 2023-06-07 | 45.47 | $5.06 | 484447 |
| 2023-06-06 | 43.95 | $5.02 | 237500 |
| 2023-06-05 | 42.81 | $4.99 | 327093 |
| 2023-06-02 | 43.37 | $5.01 | 388916 |
| 2023-06-01 | 42.29 | $4.98 | 277523 |
| 2023-05-31 | 39.76 | $4.91 | 290714 |
| 2023-05-30 | 43.10 | $5.04 | 338400 |
| 2023-05-26 | 38.17 | $4.91 | 353664 |
| 2023-05-25 | 33.10 | $4.79 | 408100 |
| 2023-05-24 | 35.65 | $4.90 | 396626 |
| 2023-05-23 | 36.37 | $4.93 | 566816 |
| 2023-05-22 | 39.15 | $5.04 | 362495 |
| 2023-05-19 | 38.74 | $5.03 | 276630 |
| 2023-05-18 | 39.74 | $5.07 | 269400 |
| 2023-05-17 | 39.37 | $5.06 | 205707 |
| 2023-05-16 | 35.59 | $4.96 | 293425 |
| 2023-05-15 | 37.83 | $5.06 | 289449 |
| 2023-05-12 | 37.83 | $5.06 | 185114 |
| 2023-05-11 | 38.71 | $5.10 | 223225 |
| 2023-05-10 | 37.33 | $5.06 | 284600 |
| 2023-05-09 | 35.60 | $5.01 | 857121 |
| 2023-05-08 | 42.50 | $5.32 | 343046 |
| 2023-05-05 | 40.74 | $5.27 | 236500 |
| 2023-05-04 | 35.07 | $5.12 | 285700 |
| 2023-05-03 | 37.82 | $5.24 | 241343 |
| 2023-05-02 | 38.06 | $5.25 | 355940 |
| 2023-05-01 | 43.19 | $5.45 | 496800 |
| 2023-04-28 | 45.52 | $5.53 | 355625 |
| 2023-04-27 | 45.52 | $5.53 | 228908 |
| 2023-04-26 | 43.09 | $5.46 | 223280 |
| 2023-04-25 | 40.20 | $5.38 | 348788 |
| 2023-04-24 | 42.78 | $5.48 | 246921 |
| 2023-04-21 | 42.78 | $5.48 | 235048 |
| 2023-04-20 | 41.77 | $5.45 | 218400 |
| 2023-04-19 | 43.22 | $5.51 | 207000 |
| 2023-04-18 | 42.27 | $5.48 | 168654 |
| 2023-04-17 | 43.19 | $5.52 | 331126 |
| 2023-04-14 | 39.44 | $5.40 | 280200 |
| 2023-04-13 | 38.80 | $5.38 | 198438 |
| 2023-04-12 | 37.87 | $5.35 | 232655 |
| 2023-04-11 | 37.87 | $5.35 | 245624 |
| 2023-04-10 | 35.19 | $5.26 | 417800 |
| 2023-04-06 | 38.71 | $5.46 | 216753 |
| 2023-04-05 | 39.65 | $5.51 | 548300 |
| 2023-04-04 | 35.47 | $5.37 | 392900 |
| 2023-04-03 | 35.47 | $5.37 | 726230 |
| 2023-03-31 | 38.02 | $5.52 | 653918 |
| 2023-03-30 | 38.72 | $5.56 | 605146 |
| 2023-03-29 | 43.73 | $5.82 | 1.1M |
| 2023-03-28 | 42.65 | $5.78 | 756933 |
| 2023-03-27 | 41.85 | $5.75 | 1.1M |
| 2023-03-24 | 41.33 | $5.73 | 816659 |
| 2023-03-23 | 37.08 | $5.57 | 315110 |
| 2023-03-22 | 37.57 | $5.60 | 504357 |
| 2023-03-21 | 39.36 | $5.71 | 538818 |
| 2023-03-20 | 36.20 | $5.59 | 643300 |
| 2023-03-17 | 33.18 | $5.48 | 539936 |
| 2023-03-16 | 29.72 | $5.36 | 979157 |
| 2023-03-15 | 28.85 | $5.33 | 332200 |
| 2023-03-14 | 30.79 | $5.49 | 560624 |
| 2023-03-13 | 26.06 | $5.33 | 823709 |
| 2023-03-10 | 28.61 | $5.55 | 685100 |
| 2023-03-09 | 30.01 | $5.66 | 749182 |
| 2023-03-08 | 31.47 | $5.77 | 2.4M |
| 2023-03-07 | 48.26 | $6.60 | 407400 |
| 2023-03-06 | 50.10 | $6.66 | 412700 |
| 2023-03-03 | 52.64 | $6.74 | 240195 |
| 2023-03-02 | 49.93 | $6.65 | 242844 |
| 2023-03-01 | 51.48 | $6.70 | 346705 |
| 2023-02-28 | 54.72 | $6.80 | 317000 |
| 2023-02-27 | 55.05 | $6.81 | 243221 |
| 2023-02-24 | 54.53 | $6.79 | 306468 |
| 2023-02-23 | 54.83 | $6.80 | 297500 |
| 2023-02-22 | 52.07 | $6.69 | 333800 |
| 2023-02-21 | 48.53 | $6.56 | 313626 |
| 2023-02-17 | 54.40 | $6.76 | 290400 |
| 2023-02-16 | 57.02 | $6.84 | 214800 |
| 2023-02-15 | 58.01 | $6.87 | 156753 |
| 2023-02-14 | 60.35 | $6.94 | 286300 |
| 2023-02-13 | 62.04 | $6.99 | 222200 |
| 2023-02-10 | 62.04 | $6.99 | 151800 |
| 2023-02-09 | 60.23 | $6.90 | 362949 |
| 2023-02-08 | 65.51 | $7.06 | 160611 |
| 2023-02-07 | 66.55 | $7.09 | 203331 |
| 2023-02-06 | 63.42 | $6.92 | 350107 |
| 2023-02-03 | 69.21 | $7.08 | 180700 |
| 2023-02-02 | 69.97 | $7.10 | 344564 |
| 2023-02-01 | 69.97 | $7.10 | 400500 |
| 2023-01-31 | 68.24 | $6.99 | 348453 |
| 2023-01-30 | 64.35 | $6.77 | 348612 |
| 2023-01-27 | 73.27 | $7.00 | 379042 |
| 2023-01-26 | 70.75 | $6.85 | 242515 |
| 2023-01-25 | 68.90 | $6.75 | 179461 |
| 2023-01-24 | 68.33 | $6.72 | 279703 |
| 2023-01-23 | 70.80 | $6.78 | 354200 |
| 2023-01-20 | 69.03 | $6.68 | 375372 |
| 2023-01-19 | 64.76 | $6.47 | 337344 |
| 2023-01-18 | 64.09 | $6.44 | 396912 |
| 2023-01-17 | 64.87 | $6.46 | 779228 |
| 2023-01-13 | 65.64 | $6.48 | 393711 |
| 2023-01-12 | 64.45 | $6.42 | 796662 |
| 2023-01-11 | 60.31 | $6.23 | 732438 |
| 2023-01-10 | 55.96 | $6.06 | 392627 |
| 2023-01-09 | 52.46 | $5.94 | 537328 |
| 2023-01-06 | 52.16 | $5.93 | 450500 |
| 2023-01-05 | 50.68 | $5.88 | 235432 |
| 2023-01-04 | 50.09 | $5.86 | 285049 |
| 2023-01-03 | 51.25 | $5.90 | 369746 |
| 2022-12-30 | 48.42 | $5.80 | 436395 |
| 2022-12-29 | 48.68 | $5.81 | 431600 |
| 2022-12-28 | 58.22 | $6.12 | 764941 |
| 2022-12-27 | 61.15 | $6.20 | 575407 |
| 2022-12-23 | 60.44 | $6.17 | 410338 |
| 2022-12-22 | 56.68 | $6.02 | 499698 |
| 2022-12-21 | 55.33 | $5.97 | 332013 |
| 2022-12-20 | 52.23 | $5.86 | 434849 |
| 2022-12-19 | 51.06 | $5.82 | 435639 |
| 2022-12-16 | 44.59 | $5.62 | 288519 |
| 2022-12-15 | 50.99 | $5.82 | 245200 |
| 2022-12-14 | 51.34 | $5.83 | 242735 |
| 2022-12-13 | 51.34 | $5.83 | 235500 |
| 2022-12-12 | 49.46 | $5.77 | 358727 |
| 2022-12-09 | 52.68 | $5.87 | 132290 |
| 2022-12-08 | 50.54 | $5.80 | 197800 |
| 2022-12-07 | 48.97 | $5.75 | 143635 |
| 2022-12-06 | 48.03 | $5.72 | 223900 |
| 2022-12-05 | 51.32 | $5.83 | 257774 |
| 2022-12-02 | 54.89 | $5.94 | 309940 |
| 2022-12-01 | 54.89 | $5.94 | 278404 |
| 2022-11-30 | 54.11 | $5.91 | 258400 |
| 2022-11-29 | 54.11 | $5.91 | 187100 |
| 2022-11-28 | 54.68 | $5.93 | 269421 |
| 2022-11-25 | 55.80 | $5.97 | 104700 |
| 2022-11-23 | 53.77 | $5.88 | 188100 |
| 2022-11-22 | 53.32 | $5.86 | 188023 |
| 2022-11-21 | 55.38 | $5.94 | 220303 |
| 2022-11-18 | 54.33 | $5.89 | 199000 |
| 2022-11-17 | 55.83 | $5.95 | 263500 |
| 2022-11-16 | 56.32 | $5.97 | 219900 |
| 2022-11-15 | 59.55 | $6.10 | 212500 |
| 2022-11-14 | 58.68 | $6.05 | 247800 |
| 2022-11-11 | 62.49 | $6.20 | 254317 |
| 2022-11-10 | 58.38 | $5.96 | 639200 |
| 2022-11-09 | 53.09 | $5.70 | 189000 |
| 2022-11-08 | 55.14 | $5.78 | 224415 |
| 2022-11-07 | 55.91 | $5.81 | 295635 |
| 2022-11-04 | 55.12 | $5.77 | 228700 |
| 2022-11-03 | 52.91 | $5.66 | 283009 |
| 2022-11-02 | 49.24 | $5.49 | 222426 |
| 2022-11-01 | 50.33 | $5.54 | 142100 |
| 2022-10-31 | 47.91 | $5.43 | 202962 |
| 2022-10-28 | 48.94 | $5.48 | 397000 |
| 2022-10-27 | 43.89 | $5.26 | 221056 |
| 2022-10-26 | 44.85 | $5.31 | 288442 |
| 2022-10-25 | 45.60 | $5.35 | 313212 |
| 2022-10-24 | 40.35 | $5.13 | 101514 |
| 2022-10-21 | 40.86 | $5.16 | 146200 |
| 2022-10-20 | 37.07 | $5.01 | 248081 |
| 2022-10-19 | 37.99 | $5.07 | 110400 |
| 2022-10-18 | 38.76 | $5.12 | 86728 |
| 2022-10-17 | 37.07 | $5.05 | 146629 |
| 2022-10-14 | 35.13 | $4.97 | 216229 |
| 2022-10-13 | 35.52 | $5.00 | 150752 |
| 2022-10-12 | 33.90 | $4.93 | 112625 |
| 2022-10-11 | 34.01 | $4.94 | 141200 |
| 2022-10-10 | 28.65 | $4.71 | 273922 |
| 2022-10-07 | 28.95 | $4.74 | 200289 |
| 2022-10-06 | 30.83 | $4.93 | 272811 |
| 2022-10-05 | 32.09 | $5.05 | 223659 |
| 2022-10-04 | 38.24 | $5.55 | 348526 |
| 2022-10-03 | 19.83 | $4.92 | 350100 |
| 2022-09-30 | 19.47 | $4.91 | 297508 |
| 2022-09-29 | 21.29 | $5.11 | 584312 |
| 2022-09-28 | 32.21 | $5.87 | 344100 |
| 2022-09-27 | 24.47 | $5.71 | 481176 |
| 2022-09-26 | 26.24 | $5.81 | 709850 |
| 2022-09-23 | 34.93 | $6.17 | 300707 |
| 2022-09-22 | 38.65 | $6.28 | 275300 |
| 2022-09-21 | 40.12 | $6.32 | 209800 |
| 2022-09-20 | 42.02 | $6.37 | 170524 |
| 2022-09-19 | 42.02 | $6.37 | 211600 |
| 2022-09-16 | 39.97 | $6.33 | 204608 |
| 2022-09-15 | 38.41 | $6.30 | 155956 |
| 2022-09-14 | 39.71 | $6.34 | 211400 |
| 2022-09-13 | 38.73 | $6.32 | 229200 |
| 2022-09-12 | 40.96 | $6.39 | 149100 |
| 2022-09-09 | 40.49 | $6.38 | 133713 |
| 2022-09-08 | 37.69 | $6.32 | 130700 |
| 2022-09-07 | 37.69 | $6.32 | 186679 |
| 2022-09-06 | 34.93 | $6.26 | 249251 |
| 2022-09-02 | 36.47 | $6.32 | 113700 |
| 2022-09-01 | 36.47 | $6.32 | 194018 |
| 2022-08-31 | 40.48 | $6.47 | 141300 |
| 2022-08-30 | 36.97 | $6.39 | 165700 |
| 2022-08-29 | 40.06 | $6.50 | 150500 |
| 2022-08-26 | 41.56 | $6.55 | 158134 |
| 2022-08-25 | 40.71 | $6.53 | 119512 |
| 2022-08-24 | 40.99 | $6.54 | 118400 |
| 2022-08-23 | 41.54 | $6.56 | 319526 |
| 2022-08-22 | 41.54 | $6.56 | 226600 |
| 2022-08-19 | 45.06 | $6.69 | 122200 |
| 2022-08-18 | 47.71 | $6.78 | 120324 |
| 2022-08-17 | 48.93 | $6.82 | 194545 |
| 2022-08-16 | 51.42 | $6.90 | 236700 |
| 2022-08-15 | 53.03 | $6.95 | 255313 |
| 2022-08-12 | 51.89 | $6.91 | 151800 |
| 2022-08-11 | 51.04 | $6.88 | 175119 |
| 2022-08-10 | 51.32 | $6.89 | 194499 |
| 2022-08-09 | 51.88 | $6.91 | 157144 |
| 2022-08-08 | 51.63 | $6.90 | 174000 |
| 2022-08-05 | 50.67 | $6.86 | 241421 |
| 2022-08-04 | 51.40 | $6.89 | 299700 |
| 2022-08-03 | 59.54 | $7.19 | 193243 |
| 2022-08-02 | 58.29 | $7.13 | 233809 |
| 2022-08-01 | 63.60 | $7.30 | 233214 |
| 2022-07-29 | 59.70 | $7.11 | 227209 |
| 2022-07-28 | 56.68 | $6.98 | 255538 |
| 2022-07-27 | 54.17 | $6.88 | 263033 |
| 2022-07-26 | 51.50 | $6.78 | 180903 |
| 2022-07-25 | 52.37 | $6.81 | 125200 |
| 2022-07-22 | 49.97 | $6.72 | 139553 |
| 2022-07-21 | 51.90 | $6.79 | 93150 |
| 2022-07-20 | 50.87 | $6.75 | 152751 |
| 2022-07-19 | 51.66 | $6.78 | 147732 |
| 2022-07-18 | 47.80 | $6.63 | 152500 |
| 2022-07-15 | 48.54 | $6.66 | 142102 |
| 2022-07-14 | 45.62 | $6.55 | 107831 |
| 2022-07-13 | 48.98 | $6.69 | 120015 |
| 2022-07-12 | 46.86 | $6.61 | 64733 |
| 2022-07-11 | 46.59 | $6.60 | 100014 |
| 2022-07-08 | 47.95 | $6.66 | 146607 |
| 2022-07-07 | 48.17 | $6.67 | 163400 |
| 2022-07-06 | 44.77 | $6.53 | 93800 |
| 2022-07-05 | 46.00 | $6.59 | 142345 |
| 2022-07-01 | 44.05 | $6.51 | 151600 |
| 2022-06-30 | 41.29 | $6.40 | 180600 |
| 2022-06-29 | 38.12 | $6.28 | 320700 |
| 2022-06-28 | 49.28 | $6.81 | 410747 |
| 2022-06-27 | 50.88 | $6.87 | 383943 |
| 2022-06-24 | 49.58 | $6.82 | 303105 |
| 2022-06-23 | 48.81 | $6.79 | 224600 |
| 2022-06-22 | 48.56 | $6.78 | 255607 |
| 2022-06-21 | 47.84 | $6.75 | 283922 |
| 2022-06-17 | 37.55 | $6.38 | 671931 |
| 2022-06-16 | 34.22 | $6.28 | 479200 |
| 2022-06-15 | 37.86 | $6.47 | 334220 |
| 2022-06-14 | 30.87 | $6.28 | 402809 |
| 2022-06-13 | 31.58 | $6.32 | 345200 |
| 2022-06-10 | 44.82 | $6.86 | 284996 |
| 2022-06-09 | 46.90 | $6.92 | 132719 |
| 2022-06-08 | 48.69 | $6.97 | 179700 |
| 2022-06-07 | 48.31 | $6.96 | 153243 |
| 2022-06-06 | 48.31 | $6.96 | 225076 |
| 2022-06-03 | 48.31 | $6.96 | 220013 |
| 2022-06-02 | 46.30 | $6.90 | 169500 |
| 2022-06-01 | 48.39 | $6.97 | 222700 |
| 2022-05-31 | 47.42 | $6.94 | 155700 |
| 2022-05-27 | 48.28 | $6.97 | 194309 |
| 2022-05-26 | 45.80 | $6.89 | 222127 |
| 2022-05-25 | 44.85 | $6.86 | 205100 |
| 2022-05-24 | 43.92 | $6.83 | 204900 |
| 2022-05-23 | 44.64 | $6.86 | 249441 |
| 2022-05-20 | 46.06 | $6.92 | 126600 |
| 2022-05-19 | 43.79 | $6.84 | 109035 |
| 2022-05-18 | 44.91 | $6.89 | 220205 |
| 2022-05-17 | 46.50 | $6.96 | 137652 |
| 2022-05-16 | 42.06 | $6.80 | 169700 |
| 2022-05-13 | 42.69 | $6.83 | 236245 |
| 2022-05-12 | 41.86 | $6.80 | 170231 |
| 2022-05-11 | 43.25 | $6.87 | 153164 |
| 2022-05-10 | 41.68 | $6.81 | 326900 |
| 2022-05-09 | 31.82 | $6.48 | 217800 |
| 2022-05-06 | 36.63 | $6.75 | 86100 |
| 2022-05-05 | 36.83 | $6.76 | 165000 |
| 2022-05-04 | 39.22 | $6.88 | 298436 |
| 2022-05-03 | 34.14 | $6.73 | 223100 |
| 2022-05-02 | 25.91 | $6.52 | 219902 |
| 2022-04-29 | 26.36 | $6.55 | 175204 |
| 2022-04-28 | 29.96 | $6.77 | 219501 |
| 2022-04-27 | 27.83 | $6.72 | 294000 |
| 2022-04-26 | 28.83 | $6.78 | 270200 |
| 2022-04-25 | 32.53 | $6.98 | 246204 |
| 2022-04-22 | 33.34 | $7.02 | 184812 |
| 2022-04-21 | 35.45 | $7.12 | 195055 |
| 2022-04-20 | 35.88 | $7.14 | 241240 |
| 2022-04-19 | 31.95 | $7.04 | 377700 |
| 2022-04-18 | 38.43 | $7.33 | 123500 |
| 2022-04-14 | 35.87 | $7.27 | 120739 |
| 2022-04-13 | 34.14 | $7.23 | 200409 |
| 2022-04-12 | 34.59 | $7.25 | 121500 |
| 2022-04-11 | 37.10 | $7.36 | 142212 |
| 2022-04-08 | 36.71 | $7.35 | 90900 |
| 2022-04-07 | 36.32 | $7.34 | 405900 |
| 2022-04-06 | 37.62 | $7.40 | 335929 |
| 2022-04-05 | 39.40 | $7.48 | 256200 |
| 2022-04-04 | 40.54 | $7.53 | 418000 |
| 2022-04-01 | 43.40 | $7.65 | 232800 |
| 2022-03-31 | 45.17 | $7.72 | 316380 |
| 2022-03-30 | 45.93 | $7.75 | 443000 |
| 2022-03-29 | 60.03 | $8.19 | 542900 |
| 2022-03-28 | 59.76 | $8.18 | 399108 |
| 2022-03-25 | 60.14 | $8.19 | 270619 |
| 2022-03-24 | 59.65 | $8.17 | 283800 |
| 2022-03-23 | 58.19 | $8.11 | 265400 |
| 2022-03-22 | 59.91 | $8.16 | 369033 |
| 2022-03-21 | 51.47 | $7.85 | 246253 |
| 2022-03-18 | 51.47 | $7.85 | 180900 |
| 2022-03-17 | 51.47 | $7.85 | 189700 |
| 2022-03-16 | 46.82 | $7.70 | 336514 |
| 2022-03-15 | 47.40 | $7.72 | 294413 |
| 2022-03-14 | 48.24 | $7.75 | 227967 |
| 2022-03-11 | 46.74 | $7.70 | 95830 |
| 2022-03-10 | 46.45 | $7.69 | 94939 |
| 2022-03-09 | 45.59 | $7.66 | 108053 |
| 2022-03-08 | 45.31 | $7.65 | 136400 |
| 2022-03-07 | 43.67 | $7.59 | 91341 |
| 2022-03-04 | 43.67 | $7.59 | 74300 |
| 2022-03-03 | 43.67 | $7.59 | 85000 |
| 2022-03-02 | 43.18 | $7.57 | 59847 |
| 2022-03-01 | 39.19 | $7.41 | 121600 |
| 2022-02-28 | 41.08 | $7.52 | 151300 |
| 2022-02-25 | 39.83 | $7.47 | 120902 |
| 2022-02-24 | 38.34 | $7.41 | 179710 |
| 2022-02-23 | 32.51 | $7.19 | 582000 |
| 2022-02-22 | 38.85 | $7.59 | 245806 |
| 2022-02-18 | 44.17 | $7.85 | 89900 |
| 2022-02-17 | 40.92 | $7.74 | 99400 |
| 2022-02-16 | 43.78 | $7.87 | 77721 |
| 2022-02-15 | 39.45 | $7.73 | 102400 |
| 2022-02-14 | 35.39 | $7.61 | 161849 |
| 2022-02-11 | 38.67 | $7.77 | 176700 |
| 2022-02-10 | 36.58 | $7.71 | 110000 |
| 2022-02-09 | 38.02 | $7.78 | 101300 |
| 2022-02-08 | 39.06 | $7.83 | 62000 |
| 2022-02-07 | 39.68 | $7.86 | 76034 |
| 2022-02-04 | 38.44 | $7.82 | 137300 |
| 2022-02-03 | 39.21 | $7.86 | 276600 |
| 2022-02-02 | 44.94 | $8.13 | 99245 |
| 2022-02-01 | 43.19 | $8.07 | 110900 |
| 2022-01-31 | 44.07 | $8.11 | 107868 |
| 2022-01-28 | 36.99 | $7.88 | 139600 |
| 2022-01-27 | 34.60 | $7.81 | 148724 |
| 2022-01-26 | 37.50 | $7.96 | 207647 |
| 2022-01-25 | 39.16 | $8.04 | 229500 |
| 2022-01-24 | 34.69 | $7.91 | 553437 |
| 2022-01-21 | 38.63 | $8.10 | 403931 |
| 2022-01-20 | 38.85 | $8.11 | 261000 |
| 2022-01-19 | 42.30 | $8.26 | 92419 |
| 2022-01-18 | 44.03 | $8.33 | 153400 |
| 2022-01-14 | 44.53 | $8.35 | 169224 |
| 2022-01-13 | 45.75 | $8.40 | 114300 |
| 2022-01-12 | 45.75 | $8.40 | 86087 |
| 2022-01-11 | 47.88 | $8.49 | 104937 |
| 2022-01-10 | 45.18 | $8.39 | 78600 |
| 2022-01-07 | 45.86 | $8.42 | 101333 |
| 2022-01-06 | 44.55 | $8.37 | 79801 |
| 2022-01-05 | 42.42 | $8.29 | 117816 |
| 2022-01-04 | 44.02 | $8.37 | 192728 |
| 2022-01-03 | 44.62 | $8.40 | 158500 |
| 2021-12-31 | 41.33 | $8.27 | 224613 |
| 2021-12-30 | 43.21 | $8.37 | 371673 |
| 2021-12-29 | 50.90 | $8.72 | 411612 |
| 2021-12-28 | 52.16 | $8.77 | 260960 |
| 2021-12-27 | 51.25 | $8.73 | 599939 |
| 2021-12-23 | 49.16 | $8.64 | 188645 |
| 2021-12-22 | 46.25 | $8.52 | 214000 |
| 2021-12-21 | 42.88 | $8.39 | 235330 |
| 2021-12-20 | 34.14 | $8.10 | 371720 |
| 2021-12-17 | 33.14 | $8.07 | 359748 |
| 2021-12-16 | 34.13 | $8.13 | 222844 |
| 2021-12-15 | 37.30 | $8.31 | 258644 |
| 2021-12-14 | 32.32 | $8.16 | 328341 |
| 2021-12-13 | 31.63 | $8.14 | 662957 |
| 2021-12-10 | 43.08 | $8.69 | 238845 |
| 2021-12-09 | 45.65 | $8.78 | 129000 |
| 2021-12-08 | 47.14 | $8.83 | 140537 |
| 2021-12-07 | 43.66 | $8.73 | 149631 |
| 2021-12-06 | 37.82 | $8.58 | 193222 |
| 2021-12-03 | 34.83 | $8.51 | 131538 |
| 2021-12-02 | 37.79 | $8.63 | 145281 |
| 2021-12-01 | 28.12 | $8.43 | 257147 |
| 2021-11-30 | 30.85 | $8.55 | 349501 |
| 2021-11-29 | 37.85 | $8.79 | 199500 |
| 2021-11-26 | 40.39 | $8.86 | 269700 |
| 2021-11-24 | 43.13 | $8.93 | 138612 |
| 2021-11-23 | 40.95 | $8.89 | 127829 |
| 2021-11-22 | 41.33 | $8.90 | 202300 |
| 2021-11-19 | 42.44 | $8.93 | 203400 |
| 2021-11-18 | 44.73 | $8.99 | 147423 |
| 2021-11-17 | 45.11 | $9.00 | 198511 |
| 2021-11-16 | 47.44 | $9.06 | 153136 |
| 2021-11-15 | 45.20 | $9.01 | 99177 |
| 2021-11-12 | 48.33 | $9.09 | 172116 |
| 2021-11-11 | 46.12 | $9.04 | 60200 |
| 2021-11-10 | 45.22 | $9.02 | 289200 |
| 2021-11-09 | 52.19 | $9.19 | 104118 |
| 2021-11-08 | 50.93 | $9.16 | 100000 |
| 2021-11-05 | 50.93 | $9.16 | 143400 |
| 2021-11-04 | 46.67 | $9.06 | 107695 |
| 2021-11-03 | 50.86 | $9.16 | 151659 |
| 2021-11-02 | 47.74 | $9.09 | 115100 |
| 2021-11-01 | 52.24 | $9.19 | 131539 |
| 2021-10-29 | 49.05 | $9.12 | 85600 |
| 2021-10-28 | 49.50 | $9.13 | 92106 |
| 2021-10-27 | 51.28 | $9.17 | 120239 |
| 2021-10-26 | 50.43 | $9.15 | 141500 |
| 2021-10-25 | 52.16 | $9.19 | 98650 |
| 2021-10-22 | 51.77 | $9.18 | 63200 |
| 2021-10-21 | 52.59 | $9.20 | 96437 |
| 2021-10-20 | 49.95 | $9.13 | 69913 |
| 2021-10-19 | 49.19 | $9.11 | 85215 |
| 2021-10-18 | 47.27 | $9.06 | 96046 |
| 2021-10-15 | 47.96 | $9.08 | 94600 |
| 2021-10-14 | 52.30 | $9.20 | 87060 |
| 2021-10-13 | 51.25 | $9.17 | 57919 |
| 2021-10-12 | 50.21 | $9.14 | 85200 |
| 2021-10-11 | 49.87 | $9.13 | 99200 |
| 2021-10-08 | 48.20 | $9.08 | 58364 |
| 2021-10-07 | 45.44 | $9.00 | 74003 |
| 2021-10-06 | 44.74 | $8.98 | 147182 |
| 2021-10-05 | 46.73 | $9.05 | 152310 |
| 2021-10-04 | 41.80 | $8.91 | 223909 |
| 2021-10-01 | 40.30 | $8.87 | 632300 |
| 2021-09-30 | 40.55 | $8.88 | 241135 |
| 2021-09-29 | 42.80 | $8.97 | 250900 |
| 2021-09-28 | 50.86 | $9.24 | 363439 |
| 2021-09-27 | 60.47 | $9.48 | 274244 |
| 2021-09-24 | 58.61 | $9.42 | 208411 |
| 2021-09-23 | 56.68 | $9.36 | 300200 |
| 2021-09-22 | 54.66 | $9.30 | 218429 |
| 2021-09-21 | 51.83 | $9.22 | 137500 |
| 2021-09-20 | 46.68 | $9.09 | 329200 |
| 2021-09-17 | 51.96 | $9.22 | 179286 |
| 2021-09-16 | 45.68 | $9.08 | 115500 |
| 2021-09-15 | 45.19 | $9.07 | 477812 |
| 2021-09-14 | 45.58 | $9.08 | 111100 |
| 2021-09-13 | 45.58 | $9.08 | 128500 |
| 2021-09-10 | 41.99 | $9.00 | 178272 |
| 2021-09-09 | 41.53 | $8.99 | 93300 |
| 2021-09-08 | 41.85 | $9.00 | 178000 |
| 2021-09-07 | 44.06 | $9.07 | 170500 |
| 2021-09-03 | 45.37 | $9.11 | 112408 |
| 2021-09-02 | 46.68 | $9.15 | 103006 |
| 2021-09-01 | 43.98 | $9.08 | 126934 |
| 2021-08-31 | 45.22 | $9.12 | 143128 |
| 2021-08-30 | 41.30 | $9.02 | 148102 |
| 2021-08-27 | 39.23 | $8.97 | 109224 |
| 2021-08-26 | 39.49 | $8.98 | 79200 |
| 2021-08-25 | 40.80 | $9.03 | 189600 |
| 2021-08-24 | 41.58 | $9.06 | 295100 |
| 2021-08-23 | 35.71 | $8.91 | 162805 |
| 2021-08-20 | 33.16 | $8.85 | 224800 |
| 2021-08-19 | 33.37 | $8.86 | 211514 |
| 2021-08-18 | 35.96 | $8.98 | 91538 |
| 2021-08-17 | 36.18 | $8.99 | 124716 |
| 2021-08-16 | 37.97 | $9.07 | 187362 |
| 2021-08-13 | 38.88 | $9.11 | 144856 |
| 2021-08-12 | 35.19 | $9.01 | 140200 |
| 2021-08-11 | 33.66 | $8.97 | 232718 |
| 2021-08-10 | 35.24 | $9.05 | 571110 |
| 2021-08-09 | 37.53 | $9.16 | 231101 |
| 2021-08-06 | 37.96 | $9.18 | 113700 |
| 2021-08-05 | 39.01 | $9.23 | 164404 |
| 2021-08-04 | 34.89 | $9.11 | 183600 |
| 2021-08-03 | 36.05 | $9.17 | 224534 |
| 2021-08-02 | 36.82 | $9.21 | 118547 |
| 2021-07-30 | 36.82 | $9.21 | 172800 |
| 2021-07-29 | 39.09 | $9.33 | 105453 |
| 2021-07-28 | 39.09 | $9.33 | 337819 |
| 2021-07-27 | 40.60 | $9.41 | 171933 |
| 2021-07-26 | 39.21 | $9.36 | 123908 |
| 2021-07-23 | 35.17 | $9.22 | 106200 |
| 2021-07-22 | 35.33 | $9.23 | 126300 |
| 2021-07-21 | 37.76 | $9.38 | 152300 |
| 2021-07-20 | 34.32 | $9.26 | 192000 |
| 2021-07-19 | 32.85 | $9.21 | 455505 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-79.17
2026-07-15
Close Price
$2.31
Vol: 171680
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -79.17 | $2.31 | 171680 |
| 2026-07-14 | -83.33 | $2.30 | 118547 |
| 2026-07-13 | -95.83 | $2.27 | 150920 |
| 2026-07-10 | -83.33 | $2.30 | 172347 |
| 2026-07-09 | -87.50 | $2.29 | 110800 |
| 2026-07-08 | -100.00 | $2.27 | 99510 |
| 2026-07-07 | -91.30 | $2.29 | 157938 |
| 2026-07-06 | -91.30 | $2.29 | 281023 |
| 2026-07-02 | -77.27 | $2.33 | 179135 |
| 2026-07-01 | -86.36 | $2.31 | 185785 |
| 2026-06-30 | -81.82 | $2.32 | 255507 |
| 2026-06-29 | -40.91 | $2.41 | 512100 |
| 2026-06-26 | -9.09 | $2.48 | 460739 |
| 2026-06-25 | -21.05 | $2.43 | 223107 |
| 2026-06-24 | -40.00 | $2.40 | 147100 |
| 2026-06-23 | -45.45 | $2.40 | 340354 |
| 2026-06-22 | -100.00 | $2.29 | 248300 |
| 2026-06-18 | -100.00 | $2.33 | 201465 |
| 2026-06-17 | -82.35 | $2.36 | 163000 |
| 2026-06-16 | -70.59 | $2.38 | 149600 |
| 2026-06-15 | -70.59 | $2.38 | 270697 |
| 2026-06-12 | -72.22 | $2.38 | 88309 |
| 2026-06-11 | -81.82 | $2.37 | 86117 |
| 2026-06-10 | -87.50 | $2.36 | 101011 |
| 2026-06-09 | -85.71 | $2.37 | 162448 |
| 2026-06-08 | -100.00 | $2.33 | 209918 |
| 2026-06-05 | -100.00 | $2.35 | 169200 |
| 2026-06-04 | -80.77 | $2.40 | 432700 |
| 2026-06-03 | -96.30 | $2.36 | 392414 |
| 2026-06-02 | -82.14 | $2.41 | 199456 |
| 2026-06-01 | -82.86 | $2.42 | 190000 |
| 2026-05-29 | -97.22 | $2.37 | 396000 |
| 2026-05-28 | -88.24 | $2.42 | 211412 |
| 2026-05-27 | -82.35 | $2.44 | 230722 |
| 2026-05-26 | -67.65 | $2.49 | 201400 |
| 2026-05-22 | -82.35 | $2.44 | 182800 |
| 2026-05-21 | -79.41 | $2.45 | 315007 |
| 2026-05-20 | -91.18 | $2.41 | 341500 |
| 2026-05-19 | -73.53 | $2.47 | 141083 |
| 2026-05-18 | -91.18 | $2.41 | 238132 |
| 2026-05-15 | -100.00 | $2.40 | 329100 |
| 2026-05-14 | -95.65 | $2.50 | 122100 |
| 2026-05-13 | -100.00 | $2.52 | 121548 |
| 2026-05-12 | -100.00 | $2.55 | 145148 |
| 2026-05-11 | -81.25 | $2.59 | 218506 |
| 2026-05-08 | -81.25 | $2.59 | 86800 |
| 2026-05-07 | -81.25 | $2.59 | 98900 |
| 2026-05-06 | -87.50 | $2.58 | 110212 |
| 2026-05-05 | -87.50 | $2.58 | 122477 |
| 2026-05-04 | -55.56 | $2.62 | 258212 |
| 2026-05-01 | 0.00 | $2.72 | 274419 |
| 2026-04-30 | -12.90 | $2.67 | 262900 |
| 2026-04-29 | -16.67 | $2.65 | 168052 |
| 2026-04-28 | -23.33 | $2.63 | 100838 |
| 2026-04-27 | -36.67 | $2.59 | 157955 |
| 2026-04-24 | -41.18 | $2.60 | 57733 |
| 2026-04-23 | -52.63 | $2.58 | 150000 |
| 2026-04-22 | -52.50 | $2.59 | 79635 |
| 2026-04-21 | -50.00 | $2.60 | 144425 |
| 2026-04-20 | -40.00 | $2.64 | 114000 |
| 2026-04-17 | -32.50 | $2.67 | 128506 |
| 2026-04-16 | -40.00 | $2.64 | 129300 |
| 2026-04-15 | -35.00 | $2.66 | 111555 |
| 2026-04-14 | -32.50 | $2.67 | 153500 |
| 2026-04-13 | -30.00 | $2.68 | 134400 |
| 2026-04-10 | -30.00 | $2.68 | 118900 |
| 2026-04-09 | -32.50 | $2.67 | 203700 |
| 2026-04-08 | -45.00 | $2.62 | 158400 |
| 2026-04-07 | -57.50 | $2.57 | 91111 |
| 2026-04-06 | -55.00 | $2.58 | 134423 |
| 2026-04-02 | -67.50 | $2.53 | 215165 |
| 2026-04-01 | -100.00 | $2.42 | 252541 |
| 2026-03-31 | -88.24 | $2.50 | 380607 |
| 2026-03-30 | -70.59 | $2.56 | 216600 |
| 2026-03-27 | -76.47 | $2.54 | 808375 |
| 2026-03-26 | -25.00 | $2.74 | 185813 |
| 2026-03-25 | -25.00 | $2.74 | 231425 |
| 2026-03-24 | -8.33 | $2.78 | 292600 |
| 2026-03-23 | 0.00 | $2.75 | 236900 |
| 2026-03-20 | -15.00 | $2.72 | 1.0M |
| 2026-03-19 | -25.00 | $2.70 | 165300 |
| 2026-03-18 | -20.00 | $2.71 | 179260 |
| 2026-03-17 | -20.00 | $2.71 | 99934 |
| 2026-03-16 | -35.00 | $2.68 | 160400 |
| 2026-03-13 | -45.00 | $2.66 | 179246 |
| 2026-03-12 | -47.62 | $2.65 | 149140 |
| 2026-03-11 | -33.33 | $2.68 | 154706 |
| 2026-03-10 | -33.33 | $2.68 | 124801 |
| 2026-03-09 | -61.90 | $2.62 | 147984 |
| 2026-03-06 | -47.62 | $2.65 | 259101 |
| 2026-03-05 | -18.18 | $2.71 | 137004 |
| 2026-03-04 | -18.18 | $2.71 | 174001 |
| 2026-03-03 | -47.62 | $2.64 | 249350 |
| 2026-03-02 | 0.00 | $2.74 | 205823 |
| 2026-02-27 | -60.00 | $2.63 | 126000 |
| 2026-02-26 | -60.00 | $2.63 | 172638 |
| 2026-02-25 | -76.00 | $2.59 | 159864 |
| 2026-02-24 | -72.00 | $2.60 | 127601 |
| 2026-02-23 | -84.00 | $2.57 | 153400 |
| 2026-02-20 | -68.00 | $2.61 | 88249 |
| 2026-02-19 | -56.00 | $2.64 | 81016 |
| 2026-02-18 | -68.00 | $2.61 | 165526 |
| 2026-02-17 | -80.00 | $2.58 | 185163 |
| 2026-02-13 | -76.00 | $2.59 | 70131 |
| 2026-02-12 | -88.00 | $2.56 | 121675 |
| 2026-02-11 | -92.00 | $2.55 | 111000 |
| 2026-02-10 | -64.00 | $2.62 | 166416 |
| 2026-02-09 | -88.00 | $2.56 | 98097 |
| 2026-02-06 | -84.00 | $2.57 | 127741 |
| 2026-02-05 | -85.71 | $2.54 | 147943 |
| 2026-02-04 | -67.86 | $2.59 | 196600 |
| 2026-02-03 | -60.71 | $2.61 | 261248 |
| 2026-02-02 | -39.29 | $2.67 | 250202 |
| 2026-01-30 | -29.03 | $2.69 | 348747 |
| 2026-01-29 | -3.23 | $2.77 | 261900 |
| 2026-01-28 | -10.00 | $2.74 | 143257 |
| 2026-01-27 | -23.33 | $2.70 | 167110 |
| 2026-01-26 | -23.33 | $2.70 | 117818 |
| 2026-01-23 | -25.81 | $2.70 | 165369 |
| 2026-01-22 | -22.58 | $2.71 | 172948 |
| 2026-01-21 | -29.03 | $2.69 | 108234 |
| 2026-01-20 | -38.71 | $2.66 | 159580 |
| 2026-01-16 | -6.45 | $2.76 | 364732 |
| 2026-01-15 | -25.81 | $2.70 | 92062 |
| 2026-01-14 | -45.16 | $2.64 | 83810 |
| 2026-01-13 | -58.06 | $2.60 | 136128 |
| 2026-01-12 | -61.29 | $2.59 | 158500 |
| 2026-01-09 | -41.94 | $2.65 | 262448 |
| 2026-01-08 | -70.97 | $2.56 | 220700 |
| 2026-01-07 | -78.79 | $2.52 | 183353 |
| 2026-01-06 | -60.00 | $2.57 | 128924 |
| 2026-01-05 | -54.29 | $2.59 | 168431 |
| 2026-01-02 | -74.29 | $2.52 | 235281 |
| 2025-12-31 | -65.71 | $2.55 | 385968 |
| 2025-12-30 | -25.71 | $2.69 | 336149 |
| 2025-12-29 | -19.44 | $2.71 | 241654 |
| 2025-12-26 | -15.38 | $2.72 | 356200 |
| 2025-12-24 | -4.17 | $2.76 | 76421 |
| 2025-12-23 | 0.00 | $2.77 | 367388 |
| 2025-12-22 | -3.70 | $2.72 | 264411 |
| 2025-12-19 | -6.52 | $2.63 | 242302 |
| 2025-12-18 | -8.89 | $2.58 | 102900 |
| 2025-12-17 | -8.89 | $2.58 | 160399 |
| 2025-12-16 | -6.98 | $2.57 | 122990 |
| 2025-12-15 | -23.26 | $2.50 | 207445 |
| 2025-12-12 | -13.95 | $2.54 | 106400 |
| 2025-12-11 | -6.98 | $2.57 | 385437 |
| 2025-12-10 | -2.86 | $2.51 | 268800 |
| 2025-12-09 | -11.43 | $2.48 | 118300 |
| 2025-12-08 | -20.00 | $2.45 | 162343 |
| 2025-12-05 | -11.43 | $2.48 | 143500 |
| 2025-12-04 | -17.14 | $2.46 | 252552 |
| 2025-12-03 | -17.14 | $2.46 | 275100 |
| 2025-12-02 | -6.06 | $2.48 | 109173 |
| 2025-12-01 | -12.12 | $2.46 | 191822 |
| 2025-11-28 | -3.03 | $2.49 | 259900 |
| 2025-11-26 | -36.67 | $2.36 | 271723 |
| 2025-11-25 | -56.67 | $2.30 | 151914 |
| 2025-11-24 | -73.33 | $2.25 | 289199 |
| 2025-11-21 | -66.67 | $2.27 | 625800 |
| 2025-11-20 | -96.67 | $2.18 | 329414 |
| 2025-11-19 | -95.45 | $2.26 | 349028 |
| 2025-11-18 | -85.71 | $2.29 | 267506 |
| 2025-11-17 | -90.00 | $2.29 | 255344 |
| 2025-11-14 | -65.00 | $2.34 | 262227 |
| 2025-11-13 | -65.00 | $2.34 | 351972 |
| 2025-11-12 | -47.37 | $2.37 | 371643 |
| 2025-11-11 | -60.00 | $2.35 | 280198 |
| 2025-11-10 | -90.48 | $2.28 | 344300 |
| 2025-11-07 | -45.45 | $2.37 | 444835 |
| 2025-11-06 | -72.73 | $2.31 | 279666 |
| 2025-11-05 | -56.52 | $2.35 | 148456 |
| 2025-11-04 | -60.87 | $2.34 | 174700 |
| 2025-11-03 | -60.87 | $2.34 | 198200 |
| 2025-10-31 | -50.00 | $2.37 | 387138 |
| 2025-10-30 | -70.83 | $2.32 | 312031 |
| 2025-10-29 | -66.67 | $2.33 | 348835 |
| 2025-10-28 | -45.83 | $2.38 | 268936 |
| 2025-10-27 | -33.33 | $2.41 | 498964 |
| 2025-10-24 | -40.00 | $2.43 | 319166 |
| 2025-10-23 | -40.00 | $2.43 | 232341 |
| 2025-10-22 | -46.67 | $2.41 | 93500 |
| 2025-10-21 | -56.67 | $2.38 | 275175 |
| 2025-10-20 | -51.61 | $2.40 | 177319 |
| 2025-10-17 | -51.52 | $2.41 | 196325 |
| 2025-10-16 | -58.97 | $2.41 | 252100 |
| 2025-10-15 | -55.00 | $2.43 | 385711 |
| 2025-10-14 | -75.61 | $2.35 | 610448 |
| 2025-10-13 | -93.55 | $2.29 | 443274 |
| 2025-10-10 | -98.65 | $2.31 | 494200 |
| 2025-10-09 | -92.42 | $2.43 | 346000 |
| 2025-10-08 | -89.39 | $2.45 | 431022 |
| 2025-10-07 | -95.45 | $2.41 | 379743 |
| 2025-10-06 | -90.91 | $2.44 | 188039 |
| 2025-10-03 | -86.36 | $2.47 | 331282 |
| 2025-10-02 | -89.39 | $2.45 | 269046 |
| 2025-10-01 | -90.91 | $2.44 | 396690 |
| 2025-09-30 | -98.48 | $2.39 | 363322 |
| 2025-09-29 | -89.66 | $2.52 | 660872 |
| 2025-09-26 | -89.66 | $2.52 | 233740 |
| 2025-09-25 | -94.83 | $2.49 | 240162 |
| 2025-09-24 | -100.00 | $2.48 | 362600 |
| 2025-09-23 | -100.00 | $2.50 | 330309 |
| 2025-09-22 | -100.00 | $2.50 | 383512 |
| 2025-09-19 | -100.00 | $2.53 | 568489 |
| 2025-09-18 | -89.58 | $2.61 | 246730 |
| 2025-09-17 | -89.58 | $2.61 | 427441 |
| 2025-09-16 | -87.50 | $2.62 | 1.3M |
| 2025-09-15 | -9.09 | $3.02 | 320900 |
| 2025-09-12 | -25.00 | $2.97 | 112982 |
| 2025-09-11 | -15.79 | $2.98 | 161825 |
| 2025-09-10 | -11.11 | $2.98 | 201147 |
| 2025-09-09 | -44.44 | $2.92 | 162300 |
| 2025-09-08 | -33.33 | $2.94 | 380925 |
| 2025-09-05 | -31.25 | $2.90 | 298829 |
| 2025-09-04 | -31.25 | $2.90 | 206800 |
| 2025-09-03 | -34.38 | $2.89 | 304101 |
| 2025-09-02 | -43.75 | $2.86 | 315522 |
| 2025-08-29 | -40.63 | $2.87 | 264033 |
| 2025-08-28 | -40.63 | $2.87 | 198734 |
| 2025-08-27 | -36.36 | $2.88 | 184363 |
| 2025-08-26 | -29.41 | $2.90 | 241202 |
| 2025-08-25 | -27.78 | $2.90 | 270500 |
| 2025-08-22 | -22.22 | $2.92 | 228800 |
| 2025-08-21 | -30.56 | $2.89 | 226528 |
| 2025-08-20 | -16.67 | $2.94 | 225606 |
| 2025-08-19 | -27.78 | $2.90 | 201924 |
| 2025-08-18 | -32.50 | $2.87 | 352200 |
| 2025-08-15 | 0.00 | $3.00 | 188819 |
| 2025-08-14 | -8.11 | $2.94 | 267800 |
| 2025-08-13 | -2.17 | $2.95 | 217125 |
| 2025-08-12 | -11.63 | $2.88 | 116809 |
| 2025-08-11 | -20.93 | $2.84 | 150040 |
| 2025-08-08 | -18.60 | $2.85 | 295300 |
| 2025-08-07 | -29.27 | $2.79 | 203838 |
| 2025-08-06 | -2.50 | $2.89 | 283700 |
| 2025-08-05 | 0.00 | $2.85 | 295519 |
| 2025-08-04 | -18.75 | $2.76 | 213734 |
| 2025-08-01 | -41.67 | $2.71 | 220900 |
| 2025-07-31 | -22.22 | $2.78 | 445528 |
| 2025-07-30 | -47.22 | $2.69 | 259300 |
| 2025-07-29 | -55.56 | $2.66 | 315400 |
| 2025-07-28 | -48.65 | $2.69 | 249938 |
| 2025-07-25 | -62.26 | $2.70 | 107633 |
| 2025-07-24 | -66.04 | $2.68 | 209837 |
| 2025-07-23 | -66.04 | $2.68 | 206391 |
| 2025-07-22 | -73.58 | $2.64 | 264000 |
| 2025-07-21 | -77.36 | $2.62 | 241702 |
| 2025-07-18 | -75.47 | $2.63 | 269500 |
| 2025-07-17 | -69.81 | $2.66 | 698900 |
| 2025-07-16 | -91.67 | $2.70 | 178128 |
| 2025-07-15 | -97.14 | $2.69 | 180299 |
| 2025-07-14 | -85.71 | $2.73 | 132061 |
| 2025-07-11 | -68.57 | $2.79 | 125255 |
| 2025-07-10 | -66.67 | $2.80 | 169808 |
| 2025-07-09 | -61.11 | $2.82 | 207632 |
| 2025-07-08 | -80.56 | $2.75 | 210679 |
| 2025-07-07 | -86.11 | $2.73 | 275300 |
| 2025-07-03 | -55.56 | $2.84 | 154000 |
| 2025-07-02 | -75.00 | $2.77 | 368026 |
| 2025-07-01 | -100.00 | $2.68 | 495035 |
| 2025-06-30 | -96.88 | $2.73 | 789700 |
| 2025-06-27 | -5.88 | $3.03 | 808400 |
| 2025-06-26 | -35.29 | $2.98 | 374800 |
| 2025-06-25 | -29.41 | $2.99 | 406178 |
| 2025-06-24 | -41.18 | $2.97 | 675606 |
| 2025-06-23 | -35.29 | $2.98 | 488120 |
| 2025-06-20 | -52.94 | $2.95 | 255252 |
| 2025-06-18 | -73.68 | $2.92 | 238700 |
| 2025-06-17 | -90.00 | $2.90 | 318939 |
| 2025-06-16 | -83.33 | $2.94 | 201400 |
| 2025-06-13 | -80.00 | $2.95 | 202501 |
| 2025-06-12 | -66.67 | $2.98 | 103024 |
| 2025-06-11 | -75.00 | $2.97 | 141541 |
| 2025-06-10 | -62.50 | $3.00 | 230810 |
| 2025-06-09 | -85.00 | $2.97 | 220034 |
| 2025-06-06 | -82.50 | $2.98 | 121381 |
| 2025-06-05 | -85.00 | $2.97 | 122725 |
| 2025-06-04 | -90.00 | $2.95 | 85908 |
| 2025-06-03 | -87.50 | $2.96 | 170236 |
| 2025-06-02 | -90.00 | $2.95 | 92047 |
| 2025-05-30 | -87.50 | $2.96 | 132959 |
| 2025-05-29 | -90.00 | $2.95 | 141307 |
| 2025-05-28 | -85.37 | $2.96 | 226929 |
| 2025-05-27 | -58.49 | $3.00 | 206337 |
| 2025-05-23 | -55.00 | $2.98 | 157300 |
| 2025-05-22 | -49.25 | $2.98 | 274500 |
| 2025-05-21 | -53.73 | $2.95 | 404192 |
| 2025-05-20 | -35.82 | $3.07 | 116514 |
| 2025-05-19 | -38.81 | $3.05 | 197725 |
| 2025-05-16 | -32.39 | $3.08 | 126010 |
| 2025-05-15 | -33.80 | $3.07 | 132400 |
| 2025-05-14 | -32.39 | $3.08 | 160809 |
| 2025-05-13 | -25.35 | $3.13 | 155519 |
| 2025-05-12 | -31.17 | $3.07 | 424400 |
| 2025-05-09 | -7.50 | $3.08 | 154000 |
| 2025-05-08 | -8.00 | $3.03 | 171700 |
| 2025-05-07 | -12.86 | $2.95 | 232735 |
| 2025-05-06 | -14.29 | $2.94 | 147900 |
| 2025-05-05 | -7.14 | $2.99 | 158931 |
| 2025-05-02 | -10.67 | $3.01 | 221714 |
| 2025-05-01 | -28.24 | $2.95 | 145500 |
| 2025-04-30 | -26.09 | $3.02 | 350237 |
| 2025-04-29 | -37.37 | $2.96 | 316609 |
| 2025-04-28 | -57.27 | $2.81 | 167916 |
| 2025-04-25 | -70.16 | $2.71 | 277820 |
| 2025-04-24 | -73.02 | $2.68 | 328100 |
| 2025-04-23 | -69.53 | $2.73 | 274700 |
| 2025-04-22 | -66.67 | $2.78 | 236169 |
| 2025-04-21 | -78.95 | $2.62 | 218700 |
| 2025-04-17 | -71.43 | $2.72 | 123466 |
| 2025-04-16 | -74.44 | $2.68 | 204682 |
| 2025-04-15 | -72.93 | $2.70 | 305700 |
| 2025-04-14 | -74.44 | $2.68 | 717999 |
| 2025-04-11 | -90.98 | $2.46 | 485200 |
| 2025-04-10 | -100.00 | $2.45 | 392102 |
| 2025-04-09 | -80.17 | $2.70 | 957148 |
| 2025-04-08 | -98.18 | $2.59 | 567317 |
| 2025-04-07 | -95.33 | $2.65 | 723006 |
| 2025-04-04 | -95.18 | $2.88 | 734135 |
| 2025-04-03 | -91.80 | $3.11 | 487538 |
| 2025-04-02 | -95.92 | $3.20 | 301707 |
| 2025-04-01 | -95.35 | $3.26 | 316181 |
| 2025-03-31 | -88.10 | $3.30 | 394500 |
| 2025-03-28 | -67.65 | $3.44 | 565860 |
| 2025-03-27 | -32.35 | $3.56 | 545626 |
| 2025-03-26 | -32.35 | $3.56 | 400994 |
| 2025-03-25 | -20.59 | $3.60 | 317400 |
| 2025-03-24 | -5.71 | $3.66 | 295409 |
| 2025-03-21 | -22.86 | $3.60 | 211480 |
| 2025-03-20 | -25.71 | $3.59 | 246500 |
| 2025-03-19 | -17.14 | $3.62 | 341200 |
| 2025-03-18 | -20.00 | $3.61 | 591628 |
| 2025-03-17 | -17.14 | $3.62 | 367321 |
| 2025-03-14 | -22.86 | $3.60 | 306745 |
| 2025-03-13 | -51.43 | $3.50 | 379821 |
| 2025-03-12 | -60.00 | $3.47 | 265628 |
| 2025-03-11 | -71.43 | $3.43 | 523900 |
| 2025-03-10 | -54.05 | $3.48 | 241890 |
| 2025-03-07 | -27.03 | $3.58 | 401700 |
| 2025-03-06 | -89.19 | $3.35 | 133000 |
| 2025-03-05 | -67.57 | $3.43 | 240775 |
| 2025-03-04 | -68.18 | $3.38 | 177422 |
| 2025-03-03 | -58.33 | $3.40 | 231700 |
| 2025-02-28 | -31.25 | $3.53 | 403971 |
| 2025-02-27 | -26.32 | $3.53 | 156865 |
| 2025-02-26 | -16.39 | $3.58 | 185302 |
| 2025-02-25 | -9.84 | $3.62 | 414073 |
| 2025-02-24 | -6.56 | $3.64 | 229956 |
| 2025-02-21 | 0.00 | $3.68 | 151100 |
| 2025-02-20 | -4.62 | $3.63 | 242400 |
| 2025-02-19 | -1.45 | $3.63 | 301391 |
| 2025-02-18 | -4.69 | $3.56 | 266458 |
| 2025-02-14 | -3.08 | $3.56 | 173579 |
| 2025-02-13 | -4.23 | $3.49 | 294483 |
| 2025-02-12 | -10.96 | $3.44 | 307205 |
| 2025-02-11 | -13.92 | $3.41 | 231504 |
| 2025-02-10 | -10.59 | $3.43 | 237453 |
| 2025-02-07 | -15.29 | $3.39 | 272800 |
| 2025-02-06 | -3.53 | $3.49 | 289320 |
| 2025-02-05 | 0.00 | $3.44 | 355018 |
| 2025-02-04 | -4.41 | $3.32 | 356104 |
| 2025-02-03 | -6.76 | $3.28 | 259611 |
| 2025-01-31 | -5.41 | $3.29 | 413024 |
| 2025-01-30 | -1.47 | $3.24 | 294247 |
| 2025-01-29 | -14.29 | $3.11 | 210938 |
| 2025-01-28 | -4.76 | $3.17 | 156814 |
| 2025-01-27 | -1.75 | $3.13 | 207348 |
| 2025-01-24 | 0.00 | $3.10 | 295000 |
| 2025-01-23 | -3.92 | $3.05 | 253138 |
| 2025-01-22 | -5.88 | $3.01 | 279000 |
| 2025-01-21 | -5.77 | $3.00 | 264103 |
| 2025-01-17 | 0.00 | $3.00 | 293800 |
| 2025-01-16 | -9.09 | $2.91 | 176500 |
| 2025-01-15 | -31.82 | $2.81 | 182624 |
| 2025-01-14 | -43.18 | $2.76 | 125900 |
| 2025-01-13 | -45.45 | $2.75 | 250041 |
| 2025-01-10 | -45.45 | $2.75 | 252212 |
| 2025-01-08 | -36.36 | $2.79 | 353800 |
| 2025-01-07 | -22.73 | $2.85 | 436300 |
| 2025-01-06 | -9.52 | $2.89 | 1.4M |
| 2025-01-03 | -70.27 | $2.62 | 295261 |
| 2025-01-02 | -70.27 | $2.62 | 363137 |
| 2024-12-31 | -64.86 | $2.64 | 1.3M |
| 2024-12-30 | -32.43 | $2.76 | 766522 |
| 2024-12-27 | -18.92 | $2.81 | 1.1M |
| 2024-12-26 | -29.63 | $2.70 | 341964 |
| 2024-12-24 | -59.26 | $2.62 | 194208 |
| 2024-12-23 | -74.07 | $2.58 | 386670 |
| 2024-12-20 | -71.43 | $2.58 | 473081 |
| 2024-12-19 | -85.71 | $2.54 | 405202 |
| 2024-12-18 | -92.86 | $2.52 | 372829 |
| 2024-12-17 | -67.86 | $2.59 | 449724 |
| 2024-12-16 | -50.00 | $2.65 | 207345 |
| 2024-12-13 | -46.67 | $2.66 | 268200 |
| 2024-12-12 | -71.05 | $2.61 | 247441 |
| 2024-12-11 | -76.92 | $2.65 | 131300 |
| 2024-12-10 | -78.08 | $2.66 | 189235 |
| 2024-12-09 | -73.75 | $2.71 | 208824 |
| 2024-12-06 | -76.25 | $2.69 | 353609 |
| 2024-12-05 | -82.50 | $2.64 | 178945 |
| 2024-12-04 | -82.50 | $2.64 | 150457 |
| 2024-12-03 | -83.75 | $2.63 | 260967 |
| 2024-12-02 | -79.01 | $2.67 | 733874 |
| 2024-11-29 | -70.00 | $2.77 | 127611 |
| 2024-11-27 | -78.02 | $2.70 | 190181 |
| 2024-11-26 | -78.02 | $2.70 | 229952 |
| 2024-11-25 | -80.22 | $2.68 | 369080 |
| 2024-11-22 | -94.57 | $2.55 | 396700 |
| 2024-11-21 | -96.70 | $2.54 | 459966 |
| 2024-11-20 | -100.00 | $2.60 | 286062 |
| 2024-11-19 | -98.72 | $2.66 | 264587 |
| 2024-11-18 | -98.70 | $2.68 | 506633 |
| 2024-11-15 | -97.40 | $2.73 | 483593 |
| 2024-11-14 | -95.89 | $2.79 | 412191 |
| 2024-11-13 | -100.00 | $2.86 | 778719 |
| 2024-11-12 | -91.43 | $3.18 | 302100 |
| 2024-11-11 | -93.10 | $3.23 | 186100 |
| 2024-11-08 | -86.21 | $3.25 | 294600 |
| 2024-11-07 | -93.10 | $3.23 | 186115 |
| 2024-11-06 | -82.76 | $3.26 | 310456 |
| 2024-11-05 | -100.00 | $3.25 | 108400 |
| 2024-11-04 | -100.00 | $3.25 | 123050 |
| 2024-11-01 | -100.00 | $3.26 | 195200 |
| 2024-10-31 | -58.33 | $3.36 | 258200 |
| 2024-10-30 | -70.83 | $3.33 | 196183 |
| 2024-10-29 | -95.83 | $3.27 | 163730 |
| 2024-10-28 | -89.29 | $3.35 | 187735 |
| 2024-10-25 | -93.33 | $3.39 | 74138 |
| 2024-10-24 | -90.24 | $3.41 | 96801 |
| 2024-10-23 | -92.68 | $3.40 | 139200 |
| 2024-10-22 | -90.24 | $3.41 | 85913 |
| 2024-10-21 | -85.37 | $3.43 | 120917 |
| 2024-10-18 | -77.27 | $3.47 | 80104 |
| 2024-10-17 | -77.27 | $3.47 | 151226 |
| 2024-10-16 | -75.00 | $3.48 | 115000 |
| 2024-10-15 | -88.64 | $3.42 | 156300 |
| 2024-10-14 | -93.18 | $3.40 | 107650 |
| 2024-10-11 | -90.91 | $3.41 | 110734 |
| 2024-10-10 | -88.64 | $3.42 | 99820 |
| 2024-10-09 | -84.09 | $3.44 | 152800 |
| 2024-10-08 | -88.64 | $3.42 | 147459 |
| 2024-10-07 | -93.18 | $3.40 | 280523 |
| 2024-10-04 | -95.12 | $3.42 | 280700 |
| 2024-10-03 | -100.00 | $3.43 | 184114 |
| 2024-10-02 | -97.30 | $3.45 | 167401 |
| 2024-10-01 | -97.30 | $3.45 | 504230 |
| 2024-09-30 | -50.00 | $3.63 | 437700 |
| 2024-09-27 | -8.33 | $3.78 | 514400 |
| 2024-09-26 | -19.44 | $3.74 | 185448 |
| 2024-09-25 | -33.33 | $3.69 | 226129 |
| 2024-09-24 | -33.33 | $3.69 | 477832 |
| 2024-09-23 | -27.78 | $3.71 | 277227 |
| 2024-09-20 | -2.86 | $3.79 | 413400 |
| 2024-09-19 | -15.63 | $3.72 | 410400 |
| 2024-09-18 | -25.81 | $3.68 | 379749 |
| 2024-09-17 | -33.33 | $3.65 | 683300 |
| 2024-09-16 | -27.78 | $3.58 | 336600 |
| 2024-09-13 | -40.00 | $3.54 | 180500 |
| 2024-09-12 | -66.67 | $3.50 | 95961 |
| 2024-09-11 | -86.67 | $3.47 | 117100 |
| 2024-09-10 | -85.71 | $3.48 | 52100 |
| 2024-09-09 | -85.71 | $3.48 | 158737 |
| 2024-09-06 | -78.57 | $3.50 | 138500 |
| 2024-09-05 | -72.22 | $3.53 | 259000 |
| 2024-09-04 | -55.56 | $3.56 | 75791 |
| 2024-09-03 | -61.11 | $3.55 | 185700 |
| 2024-08-30 | -48.15 | $3.53 | 78436 |
| 2024-08-29 | -66.67 | $3.52 | 95519 |
| 2024-08-28 | -65.91 | $3.54 | 78400 |
| 2024-08-27 | -67.35 | $3.55 | 92937 |
| 2024-08-26 | -67.35 | $3.55 | 78700 |
| 2024-08-23 | -71.43 | $3.53 | 132699 |
| 2024-08-22 | -77.55 | $3.50 | 109900 |
| 2024-08-21 | -65.31 | $3.56 | 127522 |
| 2024-08-20 | -69.39 | $3.54 | 163100 |
| 2024-08-19 | -73.47 | $3.52 | 139544 |
| 2024-08-16 | -77.55 | $3.50 | 156607 |
| 2024-08-15 | -61.22 | $3.58 | 124000 |
| 2024-08-14 | -70.37 | $3.55 | 103120 |
| 2024-08-13 | -69.64 | $3.56 | 104100 |
| 2024-08-12 | -75.00 | $3.53 | 128300 |
| 2024-08-09 | -73.21 | $3.54 | 335400 |
| 2024-08-08 | -55.36 | $3.64 | 110700 |
| 2024-08-07 | -53.57 | $3.65 | 110769 |
| 2024-08-06 | -62.50 | $3.60 | 218055 |
| 2024-08-05 | -64.29 | $3.59 | 300069 |
| 2024-08-02 | -55.56 | $3.75 | 141514 |
| 2024-08-01 | -47.22 | $3.78 | 149439 |
| 2024-07-31 | -33.33 | $3.83 | 200800 |
| 2024-07-30 | -36.84 | $3.81 | 201537 |
| 2024-07-29 | -63.16 | $3.71 | 125355 |
| 2024-07-26 | -52.63 | $3.75 | 74511 |
| 2024-07-25 | -57.89 | $3.73 | 68921 |
| 2024-07-24 | -69.05 | $3.70 | 196340 |
| 2024-07-23 | -38.10 | $3.83 | 99000 |
| 2024-07-22 | -33.33 | $3.85 | 136612 |
| 2024-07-19 | -45.24 | $3.80 | 53600 |
| 2024-07-18 | -40.48 | $3.82 | 124141 |
| 2024-07-17 | -23.81 | $3.89 | 185000 |
| 2024-07-16 | -23.81 | $3.89 | 118400 |
| 2024-07-15 | -38.10 | $3.83 | 240073 |
| 2024-07-12 | -47.62 | $3.79 | 92445 |
| 2024-07-11 | -69.05 | $3.70 | 144500 |
| 2024-07-10 | -80.95 | $3.65 | 128630 |
| 2024-07-09 | -83.33 | $3.64 | 141900 |
| 2024-07-08 | -80.95 | $3.65 | 168610 |
| 2024-07-05 | -80.95 | $3.65 | 114045 |
| 2024-07-03 | -78.57 | $3.66 | 63626 |
| 2024-07-02 | -85.71 | $3.63 | 134343 |
| 2024-07-01 | -97.56 | $3.59 | 181200 |
| 2024-06-28 | -92.31 | $3.63 | 312003 |
| 2024-06-27 | -22.73 | $3.89 | 360100 |
| 2024-06-26 | -4.35 | $3.97 | 288011 |
| 2024-06-25 | -18.18 | $3.89 | 307742 |
| 2024-06-24 | -4.65 | $3.94 | 216640 |
| 2024-06-21 | -9.30 | $3.92 | 324355 |
| 2024-06-20 | -11.90 | $3.90 | 301151 |
| 2024-06-18 | -11.76 | $3.83 | 308034 |
| 2024-06-17 | -9.38 | $3.82 | 123800 |
| 2024-06-14 | -3.13 | $3.84 | 236200 |
| 2024-06-13 | -25.00 | $3.77 | 89032 |
| 2024-06-12 | -34.38 | $3.74 | 307221 |
| 2024-06-11 | -29.63 | $3.67 | 101200 |
| 2024-06-10 | -37.04 | $3.65 | 109806 |
| 2024-06-07 | -18.52 | $3.70 | 76500 |
| 2024-06-06 | -3.70 | $3.74 | 55828 |
| 2024-06-05 | 0.00 | $3.75 | 122628 |
| 2024-06-04 | -17.24 | $3.69 | 64200 |
| 2024-06-03 | -6.90 | $3.72 | 188896 |
| 2024-05-31 | -41.38 | $3.62 | 71900 |
| 2024-05-30 | -48.28 | $3.60 | 96948 |
| 2024-05-29 | -59.38 | $3.55 | 153400 |
| 2024-05-28 | -30.30 | $3.64 | 169116 |
| 2024-05-24 | -18.18 | $3.68 | 49600 |
| 2024-05-23 | -28.57 | $3.64 | 105647 |
| 2024-05-22 | -7.69 | $3.71 | 76900 |
| 2024-05-21 | -7.69 | $3.71 | 77118 |
| 2024-05-20 | -5.13 | $3.72 | 119231 |
| 2024-05-17 | -7.89 | $3.70 | 232200 |
| 2024-05-16 | -4.88 | $3.66 | 185147 |
| 2024-05-15 | -4.44 | $3.63 | 104333 |
| 2024-05-14 | -4.44 | $3.63 | 544800 |
| 2024-05-13 | -17.07 | $3.53 | 188105 |
| 2024-05-10 | -24.39 | $3.50 | 131000 |
| 2024-05-09 | -12.20 | $3.55 | 164301 |
| 2024-05-08 | -13.16 | $3.52 | 130300 |
| 2024-05-07 | -26.32 | $3.47 | 223900 |
| 2024-05-06 | -5.26 | $3.55 | 258236 |
| 2024-05-03 | -15.79 | $3.51 | 115214 |
| 2024-05-02 | -21.05 | $3.49 | 84200 |
| 2024-05-01 | -23.68 | $3.48 | 108344 |
| 2024-04-30 | -34.21 | $3.44 | 166100 |
| 2024-04-29 | -28.95 | $3.46 | 137881 |
| 2024-04-26 | -36.84 | $3.43 | 325918 |
| 2024-04-25 | -50.00 | $3.38 | 96148 |
| 2024-04-24 | -28.95 | $3.46 | 128410 |
| 2024-04-23 | -45.76 | $3.51 | 270640 |
| 2024-04-22 | -51.61 | $3.49 | 376600 |
| 2024-04-19 | -82.26 | $3.30 | 120700 |
| 2024-04-18 | -88.71 | $3.26 | 198500 |
| 2024-04-17 | -98.39 | $3.20 | 111400 |
| 2024-04-16 | -96.77 | $3.21 | 176300 |
| 2024-04-15 | -88.33 | $3.28 | 376800 |
| 2024-04-12 | -94.00 | $3.34 | 232295 |
| 2024-04-11 | -88.24 | $3.36 | 85679 |
| 2024-04-10 | -82.35 | $3.39 | 209235 |
| 2024-04-09 | -68.63 | $3.46 | 115400 |
| 2024-04-08 | -69.23 | $3.45 | 101100 |
| 2024-04-05 | -57.89 | $3.48 | 117514 |
| 2024-04-04 | -68.42 | $3.42 | 141100 |
| 2024-04-03 | -59.65 | $3.47 | 155400 |
| 2024-04-02 | -52.63 | $3.51 | 129200 |
| 2024-04-01 | -54.39 | $3.50 | 216308 |
| 2024-03-28 | -47.37 | $3.54 | 320800 |
| 2024-03-27 | -61.40 | $3.46 | 358721 |
| 2024-03-26 | -29.82 | $3.64 | 483900 |
| 2024-03-25 | -8.77 | $3.76 | 411724 |
| 2024-03-22 | -5.77 | $3.73 | 365500 |
| 2024-03-21 | -8.70 | $3.66 | 241500 |
| 2024-03-20 | -2.22 | $3.68 | 325715 |
| 2024-03-19 | -31.11 | $3.55 | 257307 |
| 2024-03-18 | -48.89 | $3.47 | 370738 |
| 2024-03-15 | -57.78 | $3.43 | 307700 |
| 2024-03-14 | -80.00 | $3.33 | 186510 |
| 2024-03-13 | -60.00 | $3.42 | 138000 |
| 2024-03-12 | -55.56 | $3.44 | 133224 |
| 2024-03-11 | -66.67 | $3.39 | 202851 |
| 2024-03-08 | -91.11 | $3.28 | 974952 |
| 2024-03-07 | -4.17 | $3.68 | 180717 |
| 2024-03-06 | -13.04 | $3.65 | 131400 |
| 2024-03-05 | -23.81 | $3.61 | 169504 |
| 2024-03-04 | -47.62 | $3.56 | 156548 |
| 2024-03-01 | -61.90 | $3.53 | 169014 |
| 2024-02-29 | -57.14 | $3.54 | 108525 |
| 2024-02-28 | -96.00 | $3.46 | 120207 |
| 2024-02-27 | -82.86 | $3.51 | 154926 |
| 2024-02-26 | -95.56 | $3.47 | 214400 |
| 2024-02-23 | -82.61 | $3.53 | 190899 |
| 2024-02-22 | -84.78 | $3.52 | 132000 |
| 2024-02-21 | -76.09 | $3.56 | 188237 |
| 2024-02-20 | -71.74 | $3.58 | 168500 |
| 2024-02-16 | -58.70 | $3.64 | 134053 |
| 2024-02-15 | -62.50 | $3.63 | 262417 |
| 2024-02-14 | -88.89 | $3.51 | 120604 |
| 2024-02-13 | -88.89 | $3.51 | 295130 |
| 2024-02-12 | -74.07 | $3.59 | 183741 |
| 2024-02-09 | -95.08 | $3.48 | 142700 |
| 2024-02-08 | -95.08 | $3.48 | 73619 |
| 2024-02-07 | -96.88 | $3.47 | 218400 |
| 2024-02-06 | -93.22 | $3.55 | 209037 |
| 2024-02-05 | -88.14 | $3.59 | 180906 |
| 2024-02-02 | -89.47 | $3.60 | 180918 |
| 2024-02-01 | -80.70 | $3.65 | 295922 |
| 2024-01-31 | -100.00 | $3.59 | 277622 |
| 2024-01-30 | -100.00 | $3.68 | 282552 |
| 2024-01-29 | -82.50 | $3.81 | 224523 |
| 2024-01-26 | -73.47 | $3.87 | 206988 |
| 2024-01-25 | -81.54 | $3.86 | 180168 |
| 2024-01-24 | -95.38 | $3.77 | 249920 |
| 2024-01-23 | -96.92 | $3.76 | 317390 |
| 2024-01-22 | -100.00 | $3.80 | 217902 |
| 2024-01-19 | -96.55 | $3.83 | 312647 |
| 2024-01-18 | -92.45 | $3.90 | 102200 |
| 2024-01-17 | -90.20 | $3.93 | 208319 |
| 2024-01-16 | -97.92 | $3.92 | 235749 |
| 2024-01-12 | -78.00 | $4.00 | 127100 |
| 2024-01-11 | -86.00 | $3.96 | 180300 |
| 2024-01-10 | -70.00 | $4.04 | 256200 |
| 2024-01-09 | -66.00 | $4.06 | 165800 |
| 2024-01-08 | -58.00 | $4.10 | 290816 |
| 2024-01-05 | -90.00 | $3.94 | 159532 |
| 2024-01-04 | -90.00 | $3.94 | 174801 |
| 2024-01-03 | -82.00 | $3.98 | 273445 |
| 2024-01-02 | -68.00 | $4.05 | 277696 |
| 2023-12-29 | -70.00 | $4.04 | 450681 |
| 2023-12-28 | -48.00 | $4.15 | 371964 |
| 2023-12-27 | -2.00 | $4.38 | 928923 |
| 2023-12-26 | -4.26 | $4.33 | 446751 |
| 2023-12-22 | -25.64 | $4.17 | 283400 |
| 2023-12-21 | -35.00 | $4.13 | 449621 |
| 2023-12-20 | -45.00 | $4.09 | 739749 |
| 2023-12-19 | -40.00 | $4.11 | 853810 |
| 2023-12-18 | -46.30 | $4.02 | 1.8M |
| 2023-12-15 | -29.31 | $4.10 | 1.0M |
| 2023-12-14 | -15.25 | $4.18 | 2.9M |
| 2023-12-13 | 0.00 | $4.16 | 491878 |
| 2023-12-12 | -10.53 | $3.97 | 324703 |
| 2023-12-11 | -4.92 | $4.00 | 258533 |
| 2023-12-08 | -8.20 | $3.98 | 163467 |
| 2023-12-07 | -21.31 | $3.90 | 145426 |
| 2023-12-06 | -16.39 | $3.93 | 189882 |
| 2023-12-05 | -13.11 | $3.95 | 108259 |
| 2023-12-04 | -13.11 | $3.95 | 244500 |
| 2023-12-01 | 0.00 | $4.03 | 253000 |
| 2023-11-30 | -6.45 | $3.94 | 120781 |
| 2023-11-29 | -1.89 | $3.98 | 141619 |
| 2023-11-28 | -2.63 | $3.96 | 136300 |
| 2023-11-27 | -5.79 | $3.92 | 138150 |
| 2023-11-24 | -4.10 | $3.94 | 72520 |
| 2023-11-22 | -8.20 | $3.89 | 152000 |
| 2023-11-21 | -1.72 | $3.91 | 88300 |
| 2023-11-20 | -0.86 | $3.92 | 220353 |
| 2023-11-17 | 0.00 | $3.79 | 104000 |
| 2023-11-16 | -6.00 | $3.71 | 124249 |
| 2023-11-15 | -1.01 | $3.75 | 109200 |
| 2023-11-14 | -3.03 | $3.73 | 457300 |
| 2023-11-13 | -24.42 | $3.42 | 132348 |
| 2023-11-10 | -18.60 | $3.47 | 135439 |
| 2023-11-09 | -16.28 | $3.49 | 115510 |
| 2023-11-08 | -9.30 | $3.55 | 87138 |
| 2023-11-07 | -9.30 | $3.55 | 208600 |
| 2023-11-06 | -11.63 | $3.53 | 217500 |
| 2023-11-03 | -2.53 | $3.54 | 420526 |
| 2023-11-02 | -43.06 | $3.18 | 219300 |
| 2023-11-01 | -58.33 | $3.07 | 311208 |
| 2023-10-31 | -72.22 | $2.97 | 329928 |
| 2023-10-30 | -95.95 | $2.80 | 166900 |
| 2023-10-27 | -95.45 | $2.81 | 184559 |
| 2023-10-26 | -98.04 | $2.79 | 192923 |
| 2023-10-25 | -100.00 | $2.77 | 225318 |
| 2023-10-24 | -97.37 | $2.88 | 111600 |
| 2023-10-23 | -95.83 | $2.90 | 227200 |
| 2023-10-20 | -97.27 | $3.01 | 186126 |
| 2023-10-19 | -99.08 | $3.00 | 360142 |
| 2023-10-18 | -99.03 | $3.15 | 201878 |
| 2023-10-17 | -97.85 | $3.27 | 135970 |
| 2023-10-16 | -95.70 | $3.29 | 141462 |
| 2023-10-13 | -96.77 | $3.28 | 165031 |
| 2023-10-12 | -93.33 | $3.34 | 108600 |
| 2023-10-11 | -82.22 | $3.44 | 97600 |
| 2023-10-10 | -82.22 | $3.44 | 162247 |
| 2023-10-09 | -84.44 | $3.42 | 112538 |
| 2023-10-06 | -87.78 | $3.39 | 78335 |
| 2023-10-05 | -91.11 | $3.36 | 136174 |
| 2023-10-04 | -94.44 | $3.33 | 216909 |
| 2023-10-03 | -97.62 | $3.36 | 331249 |
| 2023-10-02 | -97.06 | $3.52 | 565358 |
| 2023-09-29 | -86.79 | $3.72 | 160675 |
| 2023-09-28 | -83.02 | $3.74 | 320540 |
| 2023-09-27 | -93.55 | $3.89 | 210025 |
| 2023-09-26 | -79.31 | $3.95 | 214000 |
| 2023-09-25 | -46.88 | $4.03 | 146145 |
| 2023-09-22 | -34.21 | $4.05 | 155200 |
| 2023-09-21 | -37.50 | $4.03 | 209617 |
| 2023-09-20 | -6.38 | $4.15 | 219419 |
| 2023-09-19 | -11.36 | $4.09 | 119687 |
| 2023-09-18 | -13.64 | $4.08 | 295910 |
| 2023-09-15 | 0.00 | $4.09 | 260888 |
| 2023-09-14 | -25.00 | $3.97 | 86900 |
| 2023-09-13 | -38.89 | $3.92 | 179115 |
| 2023-09-12 | -22.22 | $3.98 | 168805 |
| 2023-09-11 | -25.64 | $3.99 | 108647 |
| 2023-09-08 | -46.34 | $3.92 | 89300 |
| 2023-09-07 | -52.27 | $3.91 | 64630 |
| 2023-09-06 | -51.06 | $3.93 | 80800 |
| 2023-09-05 | -46.94 | $3.96 | 125418 |
| 2023-09-01 | -40.35 | $4.04 | 183045 |
| 2023-08-31 | -57.89 | $3.94 | 130700 |
| 2023-08-30 | -61.02 | $3.93 | 112100 |
| 2023-08-29 | -67.21 | $3.90 | 215454 |
| 2023-08-28 | -64.71 | $3.94 | 118441 |
| 2023-08-25 | -79.49 | $3.86 | 202800 |
| 2023-08-24 | -89.16 | $3.79 | 153439 |
| 2023-08-23 | -85.88 | $3.82 | 293601 |
| 2023-08-22 | -95.29 | $3.74 | 323564 |
| 2023-08-21 | -96.25 | $3.78 | 298444 |
| 2023-08-18 | -93.51 | $3.83 | 146693 |
| 2023-08-17 | -97.37 | $3.81 | 245000 |
| 2023-08-16 | -95.77 | $3.87 | 296500 |
| 2023-08-15 | -100.00 | $3.92 | 271731 |
| 2023-08-14 | -100.00 | $4.01 | 263200 |
| 2023-08-11 | -91.84 | $4.10 | 94880 |
| 2023-08-10 | -95.92 | $4.08 | 196737 |
| 2023-08-09 | -91.49 | $4.12 | 221031 |
| 2023-08-08 | -76.60 | $4.19 | 246266 |
| 2023-08-07 | -86.96 | $4.15 | 429449 |
| 2023-08-04 | -82.22 | $4.18 | 278746 |
| 2023-08-03 | -84.44 | $4.17 | 462210 |
| 2023-08-02 | -76.92 | $4.22 | 228830 |
| 2023-08-01 | -66.67 | $4.31 | 263817 |
| 2023-07-31 | -64.79 | $4.35 | 380806 |
| 2023-07-28 | -55.00 | $4.46 | 189023 |
| 2023-07-27 | -51.25 | $4.49 | 477103 |
| 2023-07-26 | -67.02 | $4.41 | 189200 |
| 2023-07-25 | -75.53 | $4.33 | 168846 |
| 2023-07-24 | -75.53 | $4.33 | 192727 |
| 2023-07-21 | -84.04 | $4.25 | 197200 |
| 2023-07-20 | -77.66 | $4.31 | 162544 |
| 2023-07-19 | -79.79 | $4.29 | 265228 |
| 2023-07-18 | -86.17 | $4.23 | 413700 |
| 2023-07-17 | -96.19 | $4.14 | 432089 |
| 2023-07-14 | -99.02 | $4.19 | 283485 |
| 2023-07-13 | -97.00 | $4.24 | 311913 |
| 2023-07-12 | -100.00 | $4.21 | 474900 |
| 2023-07-11 | -100.00 | $4.22 | 668400 |
| 2023-07-10 | -92.93 | $4.29 | 813892 |
| 2023-07-07 | -100.00 | $4.36 | 513521 |
| 2023-07-06 | -98.78 | $4.40 | 738248 |
| 2023-07-05 | -100.00 | $4.62 | 660751 |
| 2023-07-03 | -91.84 | $4.76 | 469921 |
| 2023-06-30 | -79.17 | $4.83 | 650907 |
| 2023-06-29 | -68.75 | $4.88 | 539507 |
| 2023-06-28 | -39.58 | $5.02 | 531500 |
| 2023-06-27 | -50.00 | $4.97 | 532317 |
| 2023-06-26 | -60.42 | $4.92 | 507750 |
| 2023-06-23 | -83.33 | $4.81 | 366742 |
| 2023-06-22 | -58.33 | $4.93 | 678296 |
| 2023-06-21 | -81.25 | $4.82 | 351033 |
| 2023-06-20 | -89.58 | $4.78 | 1.0M |
| 2023-06-16 | -80.85 | $4.83 | 1.7M |
| 2023-06-15 | -10.64 | $5.16 | 384635 |
| 2023-06-14 | -21.28 | $5.11 | 297200 |
| 2023-06-13 | -4.76 | $5.14 | 257204 |
| 2023-06-12 | -17.50 | $5.07 | 337145 |
| 2023-06-09 | -20.00 | $5.06 | 183983 |
| 2023-06-08 | -20.00 | $5.06 | 256193 |
| 2023-06-07 | -20.00 | $5.06 | 484447 |
| 2023-06-06 | -31.71 | $5.02 | 237500 |
| 2023-06-05 | -61.54 | $4.99 | 327093 |
| 2023-06-02 | -58.46 | $5.01 | 388916 |
| 2023-06-01 | -63.08 | $4.98 | 277523 |
| 2023-05-31 | -73.85 | $4.91 | 290714 |
| 2023-05-30 | -58.33 | $5.04 | 338400 |
| 2023-05-26 | -80.68 | $4.91 | 353664 |
| 2023-05-25 | -94.32 | $4.79 | 408100 |
| 2023-05-24 | -96.00 | $4.90 | 396626 |
| 2023-05-23 | -98.57 | $4.93 | 566816 |
| 2023-05-22 | -82.86 | $5.04 | 362495 |
| 2023-05-19 | -84.29 | $5.03 | 276630 |
| 2023-05-18 | -78.57 | $5.07 | 269400 |
| 2023-05-17 | -80.00 | $5.06 | 205707 |
| 2023-05-16 | -94.29 | $4.96 | 293425 |
| 2023-05-15 | -80.00 | $5.06 | 289449 |
| 2023-05-12 | -80.00 | $5.06 | 185114 |
| 2023-05-11 | -74.29 | $5.10 | 223225 |
| 2023-05-10 | -80.00 | $5.06 | 284600 |
| 2023-05-09 | -87.14 | $5.01 | 857121 |
| 2023-05-08 | -55.56 | $5.32 | 343046 |
| 2023-05-05 | -64.81 | $5.27 | 236500 |
| 2023-05-04 | -92.59 | $5.12 | 285700 |
| 2023-05-03 | -82.61 | $5.24 | 241343 |
| 2023-05-02 | -80.43 | $5.25 | 355940 |
| 2023-05-01 | -38.64 | $5.45 | 496800 |
| 2023-04-28 | -16.67 | $5.53 | 355625 |
| 2023-04-27 | -32.69 | $5.53 | 228908 |
| 2023-04-26 | -62.16 | $5.46 | 223280 |
| 2023-04-25 | -72.97 | $5.38 | 348788 |
| 2023-04-24 | -59.46 | $5.48 | 246921 |
| 2023-04-21 | -59.46 | $5.48 | 235048 |
| 2023-04-20 | -63.51 | $5.45 | 218400 |
| 2023-04-19 | -55.41 | $5.51 | 207000 |
| 2023-04-18 | -59.46 | $5.48 | 168654 |
| 2023-04-17 | -54.05 | $5.52 | 331126 |
| 2023-04-14 | -70.27 | $5.40 | 280200 |
| 2023-04-13 | -70.13 | $5.38 | 198438 |
| 2023-04-12 | -74.03 | $5.35 | 232655 |
| 2023-04-11 | -74.03 | $5.35 | 245624 |
| 2023-04-10 | -85.71 | $5.26 | 417800 |
| 2023-04-06 | -59.74 | $5.46 | 216753 |
| 2023-04-05 | -53.25 | $5.51 | 548300 |
| 2023-04-04 | -81.67 | $5.37 | 392900 |
| 2023-04-03 | -85.71 | $5.37 | 726230 |
| 2023-03-31 | -77.16 | $5.52 | 653918 |
| 2023-03-30 | -74.69 | $5.56 | 605146 |
| 2023-03-29 | -58.64 | $5.82 | 1.1M |
| 2023-03-28 | -62.50 | $5.78 | 756933 |
| 2023-03-27 | -66.10 | $5.75 | 1.1M |
| 2023-03-24 | -67.23 | $5.73 | 816659 |
| 2023-03-23 | -76.27 | $5.57 | 315110 |
| 2023-03-22 | -74.58 | $5.60 | 504357 |
| 2023-03-21 | -68.36 | $5.71 | 538818 |
| 2023-03-20 | -75.14 | $5.59 | 643300 |
| 2023-03-17 | -81.36 | $5.48 | 539936 |
| 2023-03-16 | -88.20 | $5.36 | 979157 |
| 2023-03-15 | -91.95 | $5.33 | 332200 |
| 2023-03-14 | -86.63 | $5.49 | 560624 |
| 2023-03-13 | -96.07 | $5.33 | 823709 |
| 2023-03-10 | -100.00 | $5.55 | 685100 |
| 2023-03-09 | -97.53 | $5.66 | 749182 |
| 2023-03-08 | -90.74 | $5.77 | 2.4M |
| 2023-03-07 | -90.14 | $6.60 | 407400 |
| 2023-03-06 | -81.69 | $6.66 | 412700 |
| 2023-03-03 | -70.42 | $6.74 | 240195 |
| 2023-03-02 | -83.10 | $6.65 | 242844 |
| 2023-03-01 | -76.06 | $6.70 | 346705 |
| 2023-02-28 | -61.97 | $6.80 | 317000 |
| 2023-02-27 | -60.56 | $6.81 | 243221 |
| 2023-02-24 | -63.38 | $6.79 | 306468 |
| 2023-02-23 | -61.97 | $6.80 | 297500 |
| 2023-02-22 | -77.46 | $6.69 | 333800 |
| 2023-02-21 | -95.77 | $6.56 | 313626 |
| 2023-02-17 | -82.76 | $6.76 | 290400 |
| 2023-02-16 | -53.33 | $6.84 | 214800 |
| 2023-02-15 | -44.05 | $6.87 | 156753 |
| 2023-02-14 | -35.29 | $6.94 | 286300 |
| 2023-02-13 | -29.41 | $6.99 | 222200 |
| 2023-02-10 | -27.78 | $6.99 | 151800 |
| 2023-02-09 | -32.69 | $6.90 | 362949 |
| 2023-02-08 | -10.19 | $7.06 | 160611 |
| 2023-02-07 | -6.35 | $7.09 | 203331 |
| 2023-02-06 | -19.69 | $6.92 | 350107 |
| 2023-02-03 | -6.77 | $7.08 | 180700 |
| 2023-02-02 | -5.07 | $7.10 | 344564 |
| 2023-02-01 | -2.96 | $7.10 | 400500 |
| 2023-01-31 | -1.64 | $6.99 | 348453 |
| 2023-01-30 | -18.60 | $6.77 | 348612 |
| 2023-01-27 | -0.78 | $7.00 | 379042 |
| 2023-01-26 | -1.74 | $6.85 | 242515 |
| 2023-01-25 | -10.43 | $6.75 | 179461 |
| 2023-01-24 | -13.04 | $6.72 | 279703 |
| 2023-01-23 | -6.19 | $6.78 | 354200 |
| 2023-01-20 | 0.00 | $6.68 | 375372 |
| 2023-01-19 | -11.76 | $6.47 | 337344 |
| 2023-01-18 | -14.13 | $6.44 | 396912 |
| 2023-01-17 | -11.34 | $6.46 | 779228 |
| 2023-01-13 | -6.38 | $6.48 | 393711 |
| 2023-01-12 | -5.75 | $6.42 | 796662 |
| 2023-01-11 | -7.35 | $6.23 | 732438 |
| 2023-01-10 | -25.81 | $6.06 | 392627 |
| 2023-01-09 | -45.16 | $5.94 | 537328 |
| 2023-01-06 | -46.77 | $5.93 | 450500 |
| 2023-01-05 | -54.84 | $5.88 | 235432 |
| 2023-01-04 | -58.06 | $5.86 | 285049 |
| 2023-01-03 | -51.61 | $5.90 | 369746 |
| 2022-12-30 | -67.74 | $5.80 | 436395 |
| 2022-12-29 | -66.13 | $5.81 | 431600 |
| 2022-12-28 | -16.13 | $6.12 | 764941 |
| 2022-12-27 | -3.23 | $6.20 | 575407 |
| 2022-12-23 | 0.00 | $6.17 | 410338 |
| 2022-12-22 | -8.70 | $6.02 | 499698 |
| 2022-12-21 | -15.91 | $5.97 | 332013 |
| 2022-12-20 | -40.91 | $5.86 | 434849 |
| 2022-12-19 | -50.00 | $5.82 | 435639 |
| 2022-12-16 | -95.74 | $5.62 | 288519 |
| 2022-12-15 | -64.10 | $5.82 | 245200 |
| 2022-12-14 | -64.29 | $5.83 | 242735 |
| 2022-12-13 | -70.59 | $5.83 | 235500 |
| 2022-12-12 | -82.69 | $5.77 | 358727 |
| 2022-12-09 | -67.80 | $5.87 | 132290 |
| 2022-12-08 | -79.66 | $5.80 | 197800 |
| 2022-12-07 | -86.67 | $5.75 | 143635 |
| 2022-12-06 | -91.67 | $5.72 | 223900 |
| 2022-12-05 | -72.13 | $5.83 | 257774 |
| 2022-12-02 | -54.10 | $5.94 | 309940 |
| 2022-12-01 | -33.67 | $5.94 | 278404 |
| 2022-11-30 | -36.73 | $5.91 | 258400 |
| 2022-11-29 | -36.73 | $5.91 | 187100 |
| 2022-11-28 | -34.69 | $5.93 | 269421 |
| 2022-11-25 | -30.61 | $5.97 | 104700 |
| 2022-11-23 | -37.86 | $5.88 | 188100 |
| 2022-11-22 | -39.81 | $5.86 | 188023 |
| 2022-11-21 | -29.46 | $5.94 | 220303 |
| 2022-11-18 | -31.93 | $5.89 | 199000 |
| 2022-11-17 | -25.20 | $5.95 | 263500 |
| 2022-11-16 | -23.26 | $5.97 | 219900 |
| 2022-11-15 | -13.18 | $6.10 | 212500 |
| 2022-11-14 | -17.05 | $6.05 | 247800 |
| 2022-11-11 | -5.38 | $6.20 | 254317 |
| 2022-11-10 | -6.60 | $5.96 | 639200 |
| 2022-11-09 | -14.85 | $5.70 | 189000 |
| 2022-11-08 | -6.86 | $5.78 | 224415 |
| 2022-11-07 | -3.20 | $5.81 | 295635 |
| 2022-11-04 | -2.46 | $5.77 | 228700 |
| 2022-11-03 | -2.70 | $5.66 | 283009 |
| 2022-11-02 | -15.74 | $5.49 | 222426 |
| 2022-11-01 | -4.00 | $5.54 | 142100 |
| 2022-10-31 | -15.00 | $5.43 | 202962 |
| 2022-10-28 | -9.09 | $5.48 | 397000 |
| 2022-10-27 | -31.31 | $5.26 | 221056 |
| 2022-10-26 | -26.26 | $5.31 | 288442 |
| 2022-10-25 | -43.38 | $5.35 | 313212 |
| 2022-10-24 | -59.56 | $5.13 | 101514 |
| 2022-10-21 | -63.29 | $5.16 | 146200 |
| 2022-10-20 | -74.40 | $5.01 | 248081 |
| 2022-10-19 | -71.84 | $5.07 | 110400 |
| 2022-10-18 | -70.81 | $5.12 | 86728 |
| 2022-10-17 | -74.59 | $5.05 | 146629 |
| 2022-10-14 | -78.92 | $4.97 | 216229 |
| 2022-10-13 | -77.30 | $5.00 | 150752 |
| 2022-10-12 | -81.08 | $4.93 | 112625 |
| 2022-10-11 | -80.54 | $4.94 | 141200 |
| 2022-10-10 | -92.97 | $4.71 | 273922 |
| 2022-10-07 | -93.09 | $4.74 | 200289 |
| 2022-10-06 | -82.98 | $4.93 | 272811 |
| 2022-10-05 | -76.60 | $5.05 | 223659 |
| 2022-10-04 | -50.00 | $5.55 | 348526 |
| 2022-10-03 | -83.51 | $4.92 | 350100 |
| 2022-09-30 | -99.37 | $4.91 | 297508 |
| 2022-09-29 | -94.56 | $5.11 | 584312 |
| 2022-09-28 | -75.90 | $5.87 | 344100 |
| 2022-09-27 | -95.45 | $5.71 | 481176 |
| 2022-09-26 | -84.27 | $5.81 | 709850 |
| 2022-09-23 | -81.13 | $6.17 | 300707 |
| 2022-09-22 | -76.74 | $6.28 | 275300 |
| 2022-09-21 | -67.44 | $6.32 | 209800 |
| 2022-09-20 | -55.81 | $6.37 | 170524 |
| 2022-09-19 | -58.70 | $6.37 | 211600 |
| 2022-09-16 | -75.41 | $6.33 | 204608 |
| 2022-09-15 | -82.35 | $6.30 | 155956 |
| 2022-09-14 | -77.78 | $6.34 | 211400 |
| 2022-09-13 | -82.28 | $6.32 | 229200 |
| 2022-09-12 | -73.42 | $6.39 | 149100 |
| 2022-09-09 | -74.68 | $6.38 | 133713 |
| 2022-09-08 | -82.28 | $6.32 | 130700 |
| 2022-09-07 | -82.93 | $6.32 | 186679 |
| 2022-09-06 | -100.00 | $6.26 | 249251 |
| 2022-09-02 | -97.14 | $6.32 | 113700 |
| 2022-09-01 | -98.55 | $6.32 | 194018 |
| 2022-08-31 | -87.01 | $6.47 | 141300 |
| 2022-08-30 | -97.62 | $6.39 | 165700 |
| 2022-08-29 | -100.00 | $6.50 | 150500 |
| 2022-08-26 | -95.18 | $6.55 | 158134 |
| 2022-08-25 | -97.59 | $6.53 | 119512 |
| 2022-08-24 | -96.39 | $6.54 | 118400 |
| 2022-08-23 | -93.98 | $6.56 | 319526 |
| 2022-08-22 | -93.98 | $6.56 | 226600 |
| 2022-08-19 | -95.59 | $6.69 | 122200 |
| 2022-08-18 | -87.50 | $6.78 | 120324 |
| 2022-08-17 | -78.79 | $6.82 | 194545 |
| 2022-08-16 | -66.67 | $6.90 | 236700 |
| 2022-08-15 | -59.09 | $6.95 | 255313 |
| 2022-08-12 | -55.84 | $6.91 | 151800 |
| 2022-08-11 | -56.10 | $6.88 | 175119 |
| 2022-08-10 | -54.22 | $6.89 | 194499 |
| 2022-08-09 | -51.81 | $6.91 | 157144 |
| 2022-08-08 | -53.01 | $6.90 | 174000 |
| 2022-08-05 | -57.83 | $6.86 | 241421 |
| 2022-08-04 | -54.22 | $6.89 | 299700 |
| 2022-08-03 | -18.07 | $7.19 | 193243 |
| 2022-08-02 | -24.42 | $7.13 | 233809 |
| 2022-08-01 | -4.21 | $7.30 | 233214 |
| 2022-07-29 | -6.41 | $7.11 | 227209 |
| 2022-07-28 | -1.33 | $6.98 | 255538 |
| 2022-07-27 | -1.45 | $6.88 | 263033 |
| 2022-07-26 | -15.94 | $6.78 | 180903 |
| 2022-07-25 | -19.74 | $6.81 | 125200 |
| 2022-07-22 | -31.58 | $6.72 | 139553 |
| 2022-07-21 | -22.37 | $6.79 | 93150 |
| 2022-07-20 | -27.63 | $6.75 | 152751 |
| 2022-07-19 | -23.68 | $6.78 | 147732 |
| 2022-07-18 | -43.42 | $6.63 | 152500 |
| 2022-07-15 | -33.33 | $6.66 | 142102 |
| 2022-07-14 | -45.56 | $6.55 | 107831 |
| 2022-07-13 | -30.00 | $6.69 | 120015 |
| 2022-07-12 | -38.89 | $6.61 | 64733 |
| 2022-07-11 | -40.00 | $6.60 | 100014 |
| 2022-07-08 | -38.14 | $6.66 | 146607 |
| 2022-07-07 | -37.11 | $6.67 | 163400 |
| 2022-07-06 | -51.55 | $6.53 | 93800 |
| 2022-07-05 | -45.36 | $6.59 | 142345 |
| 2022-07-01 | -53.61 | $6.51 | 151600 |
| 2022-06-30 | -64.95 | $6.40 | 180600 |
| 2022-06-29 | -77.32 | $6.28 | 320700 |
| 2022-06-28 | -22.68 | $6.81 | 410747 |
| 2022-06-27 | -16.49 | $6.87 | 383943 |
| 2022-06-24 | -21.65 | $6.82 | 303105 |
| 2022-06-23 | -24.74 | $6.79 | 224600 |
| 2022-06-22 | -25.77 | $6.78 | 255607 |
| 2022-06-21 | -28.87 | $6.75 | 283922 |
| 2022-06-17 | -67.01 | $6.38 | 671931 |
| 2022-06-16 | -77.32 | $6.28 | 479200 |
| 2022-06-15 | -64.37 | $6.47 | 334220 |
| 2022-06-14 | -86.21 | $6.28 | 402809 |
| 2022-06-13 | -97.26 | $6.32 | 345200 |
| 2022-06-10 | -54.84 | $6.86 | 284996 |
| 2022-06-09 | -26.83 | $6.92 | 132719 |
| 2022-06-08 | -14.63 | $6.97 | 179700 |
| 2022-06-07 | -17.07 | $6.96 | 153243 |
| 2022-06-06 | -12.28 | $6.96 | 225076 |
| 2022-06-03 | -12.28 | $6.96 | 220013 |
| 2022-06-02 | -22.81 | $6.90 | 169500 |
| 2022-06-01 | -10.53 | $6.97 | 222700 |
| 2022-05-31 | -15.79 | $6.94 | 155700 |
| 2022-05-27 | -9.09 | $6.97 | 194309 |
| 2022-05-26 | -21.21 | $6.89 | 222127 |
| 2022-05-25 | -25.76 | $6.86 | 205100 |
| 2022-05-24 | -30.30 | $6.83 | 204900 |
| 2022-05-23 | -30.99 | $6.86 | 249441 |
| 2022-05-20 | -22.54 | $6.92 | 126600 |
| 2022-05-19 | -36.49 | $6.84 | 109035 |
| 2022-05-18 | -44.09 | $6.89 | 220205 |
| 2022-05-17 | -36.56 | $6.96 | 137652 |
| 2022-05-16 | -56.12 | $6.80 | 169700 |
| 2022-05-13 | -53.54 | $6.83 | 236245 |
| 2022-05-12 | -56.57 | $6.80 | 170231 |
| 2022-05-11 | -49.49 | $6.87 | 153164 |
| 2022-05-10 | -58.88 | $6.81 | 326900 |
| 2022-05-09 | -89.72 | $6.48 | 217800 |
| 2022-05-06 | -64.49 | $6.75 | 86100 |
| 2022-05-05 | -63.55 | $6.76 | 165000 |
| 2022-05-04 | -54.46 | $6.88 | 298436 |
| 2022-05-03 | -70.00 | $6.73 | 223100 |
| 2022-05-02 | -88.64 | $6.52 | 219902 |
| 2022-04-29 | -100.00 | $6.55 | 175204 |
| 2022-04-28 | -86.32 | $6.77 | 219501 |
| 2022-04-27 | -95.90 | $6.72 | 294000 |
| 2022-04-26 | -98.73 | $6.78 | 270200 |
| 2022-04-25 | -89.40 | $6.98 | 246204 |
| 2022-04-22 | -94.24 | $7.02 | 184812 |
| 2022-04-21 | -92.37 | $7.12 | 195055 |
| 2022-04-20 | -90.84 | $7.14 | 241240 |
| 2022-04-19 | -99.23 | $7.04 | 377700 |
| 2022-04-18 | -87.72 | $7.33 | 123500 |
| 2022-04-14 | -92.98 | $7.27 | 120739 |
| 2022-04-13 | -96.49 | $7.23 | 200409 |
| 2022-04-12 | -95.58 | $7.25 | 121500 |
| 2022-04-11 | -85.84 | $7.36 | 142212 |
| 2022-04-08 | -86.73 | $7.35 | 90900 |
| 2022-04-07 | -87.61 | $7.34 | 405900 |
| 2022-04-06 | -97.89 | $7.40 | 335929 |
| 2022-04-05 | -95.51 | $7.48 | 256200 |
| 2022-04-04 | -96.39 | $7.53 | 418000 |
| 2022-04-01 | -81.93 | $7.65 | 232800 |
| 2022-03-31 | -73.49 | $7.72 | 316380 |
| 2022-03-30 | -68.24 | $7.75 | 443000 |
| 2022-03-29 | -15.91 | $8.19 | 542900 |
| 2022-03-28 | -13.54 | $8.18 | 399108 |
| 2022-03-25 | -4.55 | $8.19 | 270619 |
| 2022-03-24 | -4.65 | $8.17 | 283800 |
| 2022-03-23 | -7.81 | $8.11 | 265400 |
| 2022-03-22 | 0.00 | $8.16 | 369033 |
| 2022-03-21 | -7.07 | $7.85 | 246253 |
| 2022-03-18 | -7.07 | $7.85 | 180900 |
| 2022-03-17 | -5.15 | $7.85 | 189700 |
| 2022-03-16 | -20.62 | $7.70 | 336514 |
| 2022-03-15 | -17.71 | $7.72 | 294413 |
| 2022-03-14 | -13.68 | $7.75 | 227967 |
| 2022-03-11 | -20.62 | $7.70 | 95830 |
| 2022-03-10 | -22.45 | $7.69 | 94939 |
| 2022-03-09 | -26.26 | $7.66 | 108053 |
| 2022-03-08 | -28.71 | $7.65 | 136400 |
| 2022-03-07 | -35.92 | $7.59 | 91341 |
| 2022-03-04 | -35.92 | $7.59 | 74300 |
| 2022-03-03 | -44.54 | $7.59 | 85000 |
| 2022-03-02 | -47.97 | $7.57 | 59847 |
| 2022-03-01 | -62.20 | $7.41 | 121600 |
| 2022-02-28 | -53.54 | $7.52 | 151300 |
| 2022-02-25 | -57.48 | $7.47 | 120902 |
| 2022-02-24 | -62.20 | $7.41 | 179710 |
| 2022-02-23 | -95.69 | $7.19 | 582000 |
| 2022-02-22 | -95.95 | $7.59 | 245806 |
| 2022-02-18 | -52.94 | $7.85 | 89900 |
| 2022-02-17 | -65.88 | $7.74 | 99400 |
| 2022-02-16 | -50.59 | $7.87 | 77721 |
| 2022-02-15 | -69.57 | $7.73 | 102400 |
| 2022-02-14 | -82.98 | $7.61 | 161849 |
| 2022-02-11 | -67.68 | $7.77 | 176700 |
| 2022-02-10 | -75.70 | $7.71 | 110000 |
| 2022-02-09 | -69.72 | $7.78 | 101300 |
| 2022-02-08 | -65.14 | $7.83 | 62000 |
| 2022-02-07 | -62.39 | $7.86 | 76034 |
| 2022-02-04 | -66.06 | $7.82 | 137300 |
| 2022-02-03 | -62.39 | $7.86 | 276600 |
| 2022-02-02 | -37.61 | $8.13 | 99245 |
| 2022-02-01 | -43.12 | $8.07 | 110900 |
| 2022-01-31 | -39.45 | $8.11 | 107868 |
| 2022-01-28 | -60.55 | $7.88 | 139600 |
| 2022-01-27 | -66.97 | $7.81 | 148724 |
| 2022-01-26 | -61.65 | $7.96 | 207647 |
| 2022-01-25 | -56.30 | $8.04 | 229500 |
| 2022-01-24 | -65.93 | $7.91 | 553437 |
| 2022-01-21 | -83.33 | $8.10 | 403931 |
| 2022-01-20 | -97.18 | $8.11 | 261000 |
| 2022-01-19 | -88.52 | $8.26 | 92419 |
| 2022-01-18 | -48.45 | $8.33 | 153400 |
| 2022-01-14 | -46.39 | $8.35 | 169224 |
| 2022-01-13 | -41.24 | $8.40 | 114300 |
| 2022-01-12 | -41.24 | $8.40 | 86087 |
| 2022-01-11 | -31.96 | $8.49 | 104937 |
| 2022-01-10 | -42.27 | $8.39 | 78600 |
| 2022-01-07 | -44.86 | $8.42 | 101333 |
| 2022-01-06 | -49.53 | $8.37 | 79801 |
| 2022-01-05 | -57.01 | $8.29 | 117816 |
| 2022-01-04 | -49.53 | $8.37 | 192728 |
| 2022-01-03 | -46.73 | $8.40 | 158500 |
| 2021-12-31 | -58.88 | $8.27 | 224613 |
| 2021-12-30 | -49.53 | $8.37 | 371673 |
| 2021-12-29 | -16.82 | $8.72 | 411612 |
| 2021-12-28 | -12.15 | $8.77 | 260960 |
| 2021-12-27 | -18.18 | $8.73 | 599939 |
| 2021-12-23 | -26.36 | $8.64 | 188645 |
| 2021-12-22 | -40.52 | $8.52 | 214000 |
| 2021-12-21 | -51.72 | $8.39 | 235330 |
| 2021-12-20 | -76.72 | $8.10 | 371720 |
| 2021-12-17 | -93.88 | $8.07 | 359748 |
| 2021-12-16 | -94.74 | $8.13 | 222844 |
| 2021-12-15 | -75.79 | $8.31 | 258644 |
| 2021-12-14 | -92.86 | $8.16 | 328341 |
| 2021-12-13 | -96.15 | $8.14 | 662957 |
| 2021-12-10 | -61.64 | $8.69 | 238845 |
| 2021-12-09 | -49.32 | $8.78 | 129000 |
| 2021-12-08 | -42.47 | $8.83 | 140537 |
| 2021-12-07 | -60.98 | $8.73 | 149631 |
| 2021-12-06 | -79.27 | $8.58 | 193222 |
| 2021-12-03 | -87.80 | $8.51 | 131538 |
| 2021-12-02 | -73.17 | $8.63 | 145281 |
| 2021-12-01 | -100.00 | $8.43 | 257147 |
| 2021-11-30 | -86.08 | $8.55 | 349501 |
| 2021-11-29 | -93.62 | $8.79 | 199500 |
| 2021-11-26 | -80.43 | $8.86 | 269700 |
| 2021-11-24 | -85.71 | $8.93 | 138612 |
| 2021-11-23 | -97.22 | $8.89 | 127829 |
| 2021-11-22 | -97.14 | $8.90 | 202300 |
| 2021-11-19 | -93.94 | $8.93 | 203400 |
| 2021-11-18 | -86.67 | $8.99 | 147423 |
| 2021-11-17 | -83.33 | $9.00 | 198511 |
| 2021-11-16 | -70.37 | $9.06 | 153136 |
| 2021-11-15 | -92.31 | $9.01 | 99177 |
| 2021-11-12 | -61.54 | $9.09 | 172116 |
| 2021-11-11 | -87.50 | $9.04 | 60200 |
| 2021-11-10 | -95.83 | $9.02 | 289200 |
| 2021-11-09 | -25.00 | $9.19 | 104118 |
| 2021-11-08 | -37.50 | $9.16 | 100000 |
| 2021-11-05 | -37.50 | $9.16 | 143400 |
| 2021-11-04 | -79.17 | $9.06 | 107695 |
| 2021-11-03 | -36.00 | $9.16 | 151659 |
| 2021-11-02 | -47.06 | $9.09 | 115100 |
| 2021-11-01 | -17.65 | $9.19 | 131539 |
| 2021-10-29 | -34.21 | $9.12 | 85600 |
| 2021-10-28 | -26.09 | $9.13 | 92106 |
| 2021-10-27 | -17.39 | $9.17 | 120239 |
| 2021-10-26 | -21.74 | $9.15 | 141500 |
| 2021-10-25 | -46.67 | $9.19 | 98650 |
| 2021-10-22 | -48.68 | $9.18 | 63200 |
| 2021-10-21 | -46.05 | $9.20 | 96437 |
| 2021-10-20 | -55.26 | $9.13 | 69913 |
| 2021-10-19 | -57.89 | $9.11 | 85215 |
| 2021-10-18 | -64.47 | $9.06 | 96046 |
| 2021-10-15 | -61.84 | $9.08 | 94600 |
| 2021-10-14 | -46.05 | $9.20 | 87060 |
| 2021-10-13 | -50.00 | $9.17 | 57919 |
| 2021-10-12 | -53.95 | $9.14 | 85200 |
| 2021-10-11 | -55.26 | $9.13 | 99200 |
| 2021-10-08 | -61.84 | $9.08 | 58364 |
| 2021-10-07 | -72.37 | $9.00 | 74003 |
| 2021-10-06 | -75.00 | $8.98 | 147182 |
| 2021-10-05 | -65.79 | $9.05 | 152310 |
| 2021-10-04 | -84.21 | $8.91 | 223909 |
| 2021-10-01 | -89.47 | $8.87 | 632300 |
| 2021-09-30 | -98.53 | $8.88 | 241135 |
| 2021-09-29 | -89.23 | $8.97 | 250900 |
| 2021-09-28 | -47.69 | $9.24 | 363439 |
| 2021-09-27 | -10.77 | $9.48 | 274244 |
| 2021-09-24 | -10.34 | $9.42 | 208411 |
| 2021-09-23 | -19.30 | $9.36 | 300200 |
| 2021-09-22 | -11.11 | $9.30 | 218429 |
| 2021-09-21 | -3.03 | $9.22 | 137500 |
| 2021-09-20 | -37.14 | $9.09 | 329200 |
| 2021-09-17 | 0.00 | $9.22 | 179286 |
| 2021-09-16 | -27.50 | $9.08 | 115500 |
| 2021-09-15 | -30.00 | $9.07 | 477812 |
| 2021-09-14 | -27.50 | $9.08 | 111100 |
| 2021-09-13 | -27.50 | $9.08 | 128500 |
| 2021-09-10 | -47.50 | $9.00 | 178272 |
| 2021-09-09 | -50.00 | $8.99 | 93300 |
| 2021-09-08 | -47.50 | $9.00 | 178000 |
| 2021-09-07 | -34.09 | $9.07 | 170500 |
| 2021-09-03 | -29.79 | $9.11 | 112408 |
| 2021-09-02 | -27.45 | $9.15 | 103006 |
| 2021-09-01 | -41.18 | $9.08 | 126934 |
| 2021-08-31 | -33.33 | $9.12 | 143128 |
| 2021-08-30 | -59.32 | $9.02 | 148102 |
| 2021-08-27 | -69.35 | $8.97 | 109224 |
| 2021-08-26 | -70.15 | $8.98 | 79200 |
| 2021-08-25 | -66.67 | $9.03 | 189600 |
| 2021-08-24 | -62.67 | $9.06 | 295100 |
| 2021-08-23 | -82.67 | $8.91 | 162805 |
| 2021-08-20 | -90.67 | $8.85 | 224800 |
| 2021-08-19 | -89.33 | $8.86 | 211514 |
| 2021-08-18 | -73.33 | $8.98 | 91538 |
| 2021-08-17 | -72.00 | $8.99 | 124716 |
| 2021-08-16 | -61.33 | $9.07 | 187362 |
| 2021-08-13 | -56.00 | $9.11 | 144856 |
| 2021-08-12 | -70.13 | $9.01 | 140200 |
| 2021-08-11 | -75.32 | $8.97 | 232718 |
| 2021-08-10 | -64.94 | $9.05 | 571110 |
| 2021-08-09 | -81.18 | $9.16 | 231101 |
| 2021-08-06 | -79.07 | $9.18 | 113700 |
| 2021-08-05 | -73.26 | $9.23 | 164404 |
| 2021-08-04 | -87.21 | $9.11 | 183600 |
| 2021-08-03 | -80.23 | $9.17 | 224534 |
| 2021-08-02 | -75.58 | $9.21 | 118547 |
| 2021-07-30 | -77.66 | $9.21 | 172800 |
| 2021-07-29 | -66.33 | $9.33 | 105453 |
| 2021-07-28 | -66.33 | $9.33 | 337819 |
| 2021-07-27 | -58.16 | $9.41 | 171933 |
| 2021-07-26 | -77.64 | $9.36 | 123908 |
| 2021-07-23 | -86.42 | $9.22 | 106200 |
| 2021-07-22 | -85.80 | $9.23 | 126300 |
| 2021-07-21 | -76.54 | $9.38 | 152300 |
| 2021-07-20 | -83.95 | $9.26 | 192000 |
| 2021-07-19 | -87.04 | $9.21 | 455505 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
21.76
2026-07-15
Close Price
$2.31
Vol: 171680
Average Directional Index - Detailed Analysis
Minimum
7.93
Average
23.63
Maximum
45.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 21.76 | $2.31 | 171680 |
| 2026-07-14 | 22.41 | $2.30 | 118547 |
| 2026-07-13 | 22.23 | $2.27 | 150920 |
| 2026-07-10 | 22.17 | $2.30 | 172347 |
| 2026-07-09 | 22.09 | $2.29 | 110800 |
| 2026-07-08 | 21.66 | $2.27 | 99510 |
| 2026-07-07 | 21.30 | $2.29 | 157938 |
| 2026-07-06 | 20.92 | $2.29 | 281023 |
| 2026-07-02 | 20.52 | $2.33 | 179135 |
| 2026-07-01 | 20.38 | $2.31 | 185785 |
| 2026-06-30 | 20.33 | $2.32 | 255507 |
| 2026-06-29 | 20.38 | $2.41 | 512100 |
| 2026-06-26 | 20.96 | $2.48 | 460739 |
| 2026-06-25 | 21.95 | $2.43 | 223107 |
| 2026-06-24 | 22.06 | $2.40 | 147100 |
| 2026-06-23 | 21.81 | $2.40 | 340354 |
| 2026-06-22 | 21.55 | $2.29 | 248300 |
| 2026-06-18 | 21.37 | $2.33 | 201465 |
| 2026-06-17 | 21.19 | $2.36 | 163000 |
| 2026-06-16 | 21.19 | $2.38 | 149600 |
| 2026-06-15 | 21.53 | $2.38 | 270697 |
| 2026-06-12 | 21.88 | $2.38 | 88309 |
| 2026-06-11 | 21.79 | $2.37 | 86117 |
| 2026-06-10 | 21.54 | $2.36 | 101011 |
| 2026-06-09 | 21.46 | $2.37 | 162448 |
| 2026-06-08 | 20.89 | $2.33 | 209918 |
| 2026-06-05 | 20.28 | $2.35 | 169200 |
| 2026-06-04 | 19.82 | $2.40 | 432700 |
| 2026-06-03 | 19.42 | $2.36 | 392414 |
| 2026-06-02 | 18.99 | $2.41 | 199456 |
| 2026-06-01 | 18.71 | $2.42 | 190000 |
| 2026-05-29 | 18.50 | $2.37 | 396000 |
| 2026-05-28 | 18.15 | $2.42 | 211412 |
| 2026-05-27 | 18.20 | $2.44 | 230722 |
| 2026-05-26 | 18.35 | $2.49 | 201400 |
| 2026-05-22 | 18.50 | $2.44 | 182800 |
| 2026-05-21 | 18.03 | $2.45 | 315007 |
| 2026-05-20 | 17.54 | $2.41 | 341500 |
| 2026-05-19 | 17.16 | $2.47 | 141083 |
| 2026-05-18 | 16.39 | $2.41 | 238132 |
| 2026-05-15 | 15.29 | $2.40 | 329100 |
| 2026-05-14 | 14.27 | $2.50 | 122100 |
| 2026-05-13 | 13.87 | $2.52 | 121548 |
| 2026-05-12 | 13.72 | $2.55 | 145148 |
| 2026-05-11 | 13.86 | $2.59 | 218506 |
| 2026-05-08 | 14.11 | $2.59 | 86800 |
| 2026-05-07 | 14.36 | $2.59 | 98900 |
| 2026-05-06 | 14.40 | $2.58 | 110212 |
| 2026-05-05 | 14.44 | $2.58 | 122477 |
| 2026-05-04 | 14.48 | $2.62 | 258212 |
| 2026-05-01 | 14.69 | $2.72 | 274419 |
| 2026-04-30 | 15.27 | $2.67 | 262900 |
| 2026-04-29 | 15.97 | $2.65 | 168052 |
| 2026-04-28 | 16.50 | $2.63 | 100838 |
| 2026-04-27 | 16.73 | $2.59 | 157955 |
| 2026-04-24 | 16.85 | $2.60 | 57733 |
| 2026-04-23 | 16.63 | $2.58 | 150000 |
| 2026-04-22 | 16.28 | $2.59 | 79635 |
| 2026-04-21 | 16.06 | $2.60 | 144425 |
| 2026-04-20 | 15.90 | $2.64 | 114000 |
| 2026-04-17 | 15.96 | $2.67 | 128506 |
| 2026-04-16 | 16.03 | $2.64 | 129300 |
| 2026-04-15 | 16.10 | $2.66 | 111555 |
| 2026-04-14 | 16.39 | $2.67 | 153500 |
| 2026-04-13 | 16.84 | $2.68 | 134400 |
| 2026-04-10 | 17.24 | $2.68 | 118900 |
| 2026-04-09 | 17.65 | $2.67 | 203700 |
| 2026-04-08 | 18.08 | $2.62 | 158400 |
| 2026-04-07 | 18.05 | $2.57 | 91111 |
| 2026-04-06 | 17.57 | $2.58 | 134423 |
| 2026-04-02 | 16.96 | $2.53 | 215165 |
| 2026-04-01 | 15.85 | $2.42 | 252541 |
| 2026-03-31 | 14.76 | $2.50 | 380607 |
| 2026-03-30 | 13.85 | $2.56 | 216600 |
| 2026-03-27 | 13.21 | $2.54 | 808375 |
| 2026-03-26 | 12.53 | $2.74 | 185813 |
| 2026-03-25 | 12.67 | $2.74 | 231425 |
| 2026-03-24 | 12.59 | $2.78 | 292600 |
| 2026-03-23 | 12.51 | $2.75 | 236900 |
| 2026-03-20 | 12.85 | $2.72 | 1.0M |
| 2026-03-19 | 13.31 | $2.70 | 165300 |
| 2026-03-18 | 13.02 | $2.71 | 179260 |
| 2026-03-17 | 12.72 | $2.71 | 99934 |
| 2026-03-16 | 12.56 | $2.68 | 160400 |
| 2026-03-13 | 12.64 | $2.66 | 179246 |
| 2026-03-12 | 12.81 | $2.65 | 149140 |
| 2026-03-11 | 12.98 | $2.68 | 154706 |
| 2026-03-10 | 12.98 | $2.68 | 124801 |
| 2026-03-09 | 12.97 | $2.62 | 147984 |
| 2026-03-06 | 13.51 | $2.65 | 259101 |
| 2026-03-05 | 13.89 | $2.71 | 137004 |
| 2026-03-04 | 13.12 | $2.71 | 174001 |
| 2026-03-03 | 12.30 | $2.64 | 249350 |
| 2026-03-02 | 11.64 | $2.74 | 205823 |
| 2026-02-27 | 10.95 | $2.63 | 126000 |
| 2026-02-26 | 11.11 | $2.63 | 172638 |
| 2026-02-25 | 11.16 | $2.59 | 159864 |
| 2026-02-24 | 11.70 | $2.60 | 127601 |
| 2026-02-23 | 12.16 | $2.57 | 153400 |
| 2026-02-20 | 12.65 | $2.61 | 88249 |
| 2026-02-19 | 12.62 | $2.64 | 81016 |
| 2026-02-18 | 12.78 | $2.61 | 165526 |
| 2026-02-17 | 12.94 | $2.58 | 185163 |
| 2026-02-13 | 13.38 | $2.59 | 70131 |
| 2026-02-12 | 13.84 | $2.56 | 121675 |
| 2026-02-11 | 14.45 | $2.55 | 111000 |
| 2026-02-10 | 15.19 | $2.62 | 166416 |
| 2026-02-09 | 15.83 | $2.56 | 98097 |
| 2026-02-06 | 16.37 | $2.57 | 127741 |
| 2026-02-05 | 16.94 | $2.54 | 147943 |
| 2026-02-04 | 17.54 | $2.59 | 196600 |
| 2026-02-03 | 18.24 | $2.61 | 261248 |
| 2026-02-02 | 19.11 | $2.67 | 250202 |
| 2026-01-30 | 19.78 | $2.69 | 348747 |
| 2026-01-29 | 20.04 | $2.77 | 261900 |
| 2026-01-28 | 19.73 | $2.74 | 143257 |
| 2026-01-27 | 19.65 | $2.70 | 167110 |
| 2026-01-26 | 19.85 | $2.70 | 117818 |
| 2026-01-23 | 20.07 | $2.70 | 165369 |
| 2026-01-22 | 19.90 | $2.71 | 172948 |
| 2026-01-21 | 19.91 | $2.69 | 108234 |
| 2026-01-20 | 20.06 | $2.66 | 159580 |
| 2026-01-16 | 20.13 | $2.76 | 364732 |
| 2026-01-15 | 20.01 | $2.70 | 92062 |
| 2026-01-14 | 20.33 | $2.64 | 83810 |
| 2026-01-13 | 21.04 | $2.60 | 136128 |
| 2026-01-12 | 22.10 | $2.59 | 158500 |
| 2026-01-09 | 23.05 | $2.65 | 262448 |
| 2026-01-08 | 24.04 | $2.56 | 220700 |
| 2026-01-07 | 25.03 | $2.52 | 183353 |
| 2026-01-06 | 26.08 | $2.57 | 128924 |
| 2026-01-05 | 27.41 | $2.59 | 168431 |
| 2026-01-02 | 28.81 | $2.52 | 235281 |
| 2025-12-31 | 30.28 | $2.55 | 385968 |
| 2025-12-30 | 31.55 | $2.69 | 336149 |
| 2025-12-29 | 31.35 | $2.71 | 241654 |
| 2025-12-26 | 31.15 | $2.72 | 356200 |
| 2025-12-24 | 30.93 | $2.76 | 76421 |
| 2025-12-23 | 29.76 | $2.77 | 367388 |
| 2025-12-22 | 28.56 | $2.72 | 264411 |
| 2025-12-19 | 27.42 | $2.63 | 242302 |
| 2025-12-18 | 26.59 | $2.58 | 102900 |
| 2025-12-17 | 26.03 | $2.58 | 160399 |
| 2025-12-16 | 25.44 | $2.57 | 122990 |
| 2025-12-15 | 25.06 | $2.50 | 207445 |
| 2025-12-12 | 24.78 | $2.54 | 106400 |
| 2025-12-11 | 24.00 | $2.57 | 385437 |
| 2025-12-10 | 23.18 | $2.51 | 268800 |
| 2025-12-09 | 22.78 | $2.48 | 118300 |
| 2025-12-08 | 22.49 | $2.45 | 162343 |
| 2025-12-05 | 22.25 | $2.48 | 143500 |
| 2025-12-04 | 21.77 | $2.46 | 252552 |
| 2025-12-03 | 21.27 | $2.46 | 275100 |
| 2025-12-02 | 20.63 | $2.48 | 109173 |
| 2025-12-01 | 20.17 | $2.46 | 191822 |
| 2025-11-28 | 19.69 | $2.49 | 259900 |
| 2025-11-26 | 19.19 | $2.36 | 271723 |
| 2025-11-25 | 19.24 | $2.30 | 151914 |
| 2025-11-24 | 19.87 | $2.25 | 289199 |
| 2025-11-21 | 20.34 | $2.27 | 625800 |
| 2025-11-20 | 20.84 | $2.18 | 329414 |
| 2025-11-19 | 21.28 | $2.26 | 349028 |
| 2025-11-18 | 22.29 | $2.29 | 267506 |
| 2025-11-17 | 23.25 | $2.29 | 255344 |
| 2025-11-14 | 24.16 | $2.34 | 262227 |
| 2025-11-13 | 25.40 | $2.34 | 351972 |
| 2025-11-12 | 26.70 | $2.37 | 371643 |
| 2025-11-11 | 27.40 | $2.35 | 280198 |
| 2025-11-10 | 27.65 | $2.28 | 344300 |
| 2025-11-07 | 27.90 | $2.37 | 444835 |
| 2025-11-06 | 28.25 | $2.31 | 279666 |
| 2025-11-05 | 28.86 | $2.35 | 148456 |
| 2025-11-04 | 28.88 | $2.34 | 174700 |
| 2025-11-03 | 28.64 | $2.34 | 198200 |
| 2025-10-31 | 28.45 | $2.37 | 387138 |
| 2025-10-30 | 28.25 | $2.32 | 312031 |
| 2025-10-29 | 28.17 | $2.33 | 348835 |
| 2025-10-28 | 28.15 | $2.38 | 268936 |
| 2025-10-27 | 28.46 | $2.41 | 498964 |
| 2025-10-24 | 28.79 | $2.43 | 319166 |
| 2025-10-23 | 29.42 | $2.43 | 232341 |
| 2025-10-22 | 29.87 | $2.41 | 93500 |
| 2025-10-21 | 30.35 | $2.38 | 275175 |
| 2025-10-20 | 30.85 | $2.40 | 177319 |
| 2025-10-17 | 31.19 | $2.41 | 196325 |
| 2025-10-16 | 31.60 | $2.41 | 252100 |
| 2025-10-15 | 32.03 | $2.43 | 385711 |
| 2025-10-14 | 32.49 | $2.35 | 610448 |
| 2025-10-13 | 32.16 | $2.29 | 443274 |
| 2025-10-10 | 31.31 | $2.31 | 494200 |
| 2025-10-09 | 30.60 | $2.43 | 346000 |
| 2025-10-08 | 30.37 | $2.45 | 431022 |
| 2025-10-07 | 29.78 | $2.41 | 379743 |
| 2025-10-06 | 29.16 | $2.44 | 188039 |
| 2025-10-03 | 28.61 | $2.47 | 331282 |
| 2025-10-02 | 27.81 | $2.45 | 269046 |
| 2025-10-01 | 26.75 | $2.44 | 396690 |
| 2025-09-30 | 25.53 | $2.39 | 363322 |
| 2025-09-29 | 24.15 | $2.52 | 660872 |
| 2025-09-26 | 23.01 | $2.52 | 233740 |
| 2025-09-25 | 21.89 | $2.49 | 240162 |
| 2025-09-24 | 20.29 | $2.48 | 362600 |
| 2025-09-23 | 18.68 | $2.50 | 330309 |
| 2025-09-22 | 17.05 | $2.50 | 383512 |
| 2025-09-19 | 15.34 | $2.53 | 568489 |
| 2025-09-18 | 13.63 | $2.61 | 246730 |
| 2025-09-17 | 12.11 | $2.61 | 427441 |
| 2025-09-16 | 10.51 | $2.62 | 1.3M |
| 2025-09-15 | 8.83 | $3.02 | 320900 |
| 2025-09-12 | 9.07 | $2.97 | 112982 |
| 2025-09-11 | 9.51 | $2.98 | 161825 |
| 2025-09-10 | 9.32 | $2.98 | 201147 |
| 2025-09-09 | 9.20 | $2.92 | 162300 |
| 2025-09-08 | 9.37 | $2.94 | 380925 |
| 2025-09-05 | 9.74 | $2.90 | 298829 |
| 2025-09-04 | 10.06 | $2.90 | 206800 |
| 2025-09-03 | 10.58 | $2.89 | 304101 |
| 2025-09-02 | 10.94 | $2.86 | 315522 |
| 2025-08-29 | 11.09 | $2.87 | 264033 |
| 2025-08-28 | 11.55 | $2.87 | 198734 |
| 2025-08-27 | 12.13 | $2.88 | 184363 |
| 2025-08-26 | 12.70 | $2.90 | 241202 |
| 2025-08-25 | 13.34 | $2.90 | 270500 |
| 2025-08-22 | 14.01 | $2.92 | 228800 |
| 2025-08-21 | 14.72 | $2.89 | 226528 |
| 2025-08-20 | 15.36 | $2.94 | 225606 |
| 2025-08-19 | 15.98 | $2.90 | 201924 |
| 2025-08-18 | 16.63 | $2.87 | 352200 |
| 2025-08-15 | 17.31 | $3.00 | 188819 |
| 2025-08-14 | 17.96 | $2.94 | 267800 |
| 2025-08-13 | 18.86 | $2.95 | 217125 |
| 2025-08-12 | 19.82 | $2.88 | 116809 |
| 2025-08-11 | 20.36 | $2.84 | 150040 |
| 2025-08-08 | 20.76 | $2.85 | 295300 |
| 2025-08-07 | 21.19 | $2.79 | 203838 |
| 2025-08-06 | 22.28 | $2.89 | 283700 |
| 2025-08-05 | 23.02 | $2.85 | 295519 |
| 2025-08-04 | 24.19 | $2.76 | 213734 |
| 2025-08-01 | 24.99 | $2.71 | 220900 |
| 2025-07-31 | 25.75 | $2.78 | 445528 |
| 2025-07-30 | 26.54 | $2.69 | 259300 |
| 2025-07-29 | 26.83 | $2.66 | 315400 |
| 2025-07-28 | 26.62 | $2.69 | 249938 |
| 2025-07-25 | 26.57 | $2.70 | 107633 |
| 2025-07-24 | 25.97 | $2.68 | 209837 |
| 2025-07-23 | 25.33 | $2.68 | 206391 |
| 2025-07-22 | 24.32 | $2.64 | 264000 |
| 2025-07-21 | 22.91 | $2.62 | 241702 |
| 2025-07-18 | 21.45 | $2.63 | 269500 |
| 2025-07-17 | 19.93 | $2.66 | 698900 |
| 2025-07-16 | 18.32 | $2.70 | 178128 |
| 2025-07-15 | 17.35 | $2.69 | 180299 |
| 2025-07-14 | 16.38 | $2.73 | 132061 |
| 2025-07-11 | 15.64 | $2.79 | 125255 |
| 2025-07-10 | 15.04 | $2.80 | 169808 |
| 2025-07-09 | 14.53 | $2.82 | 207632 |
| 2025-07-08 | 13.99 | $2.75 | 210679 |
| 2025-07-07 | 13.32 | $2.73 | 275300 |
| 2025-07-03 | 12.62 | $2.84 | 154000 |
| 2025-07-02 | 12.05 | $2.77 | 368026 |
| 2025-07-01 | 10.69 | $2.68 | 495035 |
| 2025-06-30 | 9.26 | $2.73 | 789700 |
| 2025-06-27 | 7.93 | $3.03 | 808400 |
| 2025-06-26 | 8.31 | $2.98 | 374800 |
| 2025-06-25 | 8.51 | $2.99 | 406178 |
| 2025-06-24 | 8.72 | $2.97 | 675606 |
| 2025-06-23 | 9.12 | $2.98 | 488120 |
| 2025-06-20 | 9.35 | $2.95 | 255252 |
| 2025-06-18 | 9.77 | $2.92 | 238700 |
| 2025-06-17 | 9.93 | $2.90 | 318939 |
| 2025-06-16 | 10.19 | $2.94 | 201400 |
| 2025-06-13 | 10.45 | $2.95 | 202501 |
| 2025-06-12 | 10.73 | $2.98 | 103024 |
| 2025-06-11 | 10.74 | $2.97 | 141541 |
| 2025-06-10 | 10.74 | $3.00 | 230810 |
| 2025-06-09 | 11.06 | $2.97 | 220034 |
| 2025-06-06 | 11.22 | $2.98 | 121381 |
| 2025-06-05 | 11.46 | $2.97 | 122725 |
| 2025-06-04 | 11.87 | $2.95 | 85908 |
| 2025-06-03 | 12.45 | $2.96 | 170236 |
| 2025-06-02 | 13.05 | $2.95 | 92047 |
| 2025-05-30 | 13.72 | $2.96 | 132959 |
| 2025-05-29 | 14.41 | $2.95 | 141307 |
| 2025-05-28 | 15.13 | $2.96 | 226929 |
| 2025-05-27 | 15.89 | $3.00 | 206337 |
| 2025-05-23 | 16.56 | $2.98 | 157300 |
| 2025-05-22 | 17.32 | $2.98 | 274500 |
| 2025-05-21 | 18.13 | $2.95 | 404192 |
| 2025-05-20 | 18.98 | $3.07 | 116514 |
| 2025-05-19 | 19.17 | $3.05 | 197725 |
| 2025-05-16 | 19.38 | $3.08 | 126010 |
| 2025-05-15 | 19.36 | $3.07 | 132400 |
| 2025-05-14 | 19.33 | $3.08 | 160809 |
| 2025-05-13 | 19.25 | $3.13 | 155519 |
| 2025-05-12 | 19.10 | $3.07 | 424400 |
| 2025-05-09 | 18.95 | $3.08 | 154000 |
| 2025-05-08 | 19.43 | $3.03 | 171700 |
| 2025-05-07 | 20.15 | $2.95 | 232735 |
| 2025-05-06 | 21.19 | $2.94 | 147900 |
| 2025-05-05 | 22.28 | $2.99 | 158931 |
| 2025-05-02 | 23.39 | $3.01 | 221714 |
| 2025-05-01 | 24.60 | $2.95 | 145500 |
| 2025-04-30 | 25.88 | $3.02 | 350237 |
| 2025-04-29 | 27.23 | $2.96 | 316609 |
| 2025-04-28 | 28.57 | $2.81 | 167916 |
| 2025-04-25 | 29.28 | $2.71 | 277820 |
| 2025-04-24 | 29.56 | $2.68 | 328100 |
| 2025-04-23 | 29.98 | $2.73 | 274700 |
| 2025-04-22 | 30.51 | $2.78 | 236169 |
| 2025-04-21 | 30.64 | $2.62 | 218700 |
| 2025-04-17 | 30.36 | $2.72 | 123466 |
| 2025-04-16 | 30.17 | $2.68 | 204682 |
| 2025-04-15 | 29.98 | $2.70 | 305700 |
| 2025-04-14 | 29.81 | $2.68 | 717999 |
| 2025-04-11 | 29.41 | $2.46 | 485200 |
| 2025-04-10 | 27.74 | $2.45 | 392102 |
| 2025-04-09 | 26.16 | $2.70 | 957148 |
| 2025-04-08 | 24.52 | $2.59 | 567317 |
| 2025-04-07 | 22.97 | $2.65 | 723006 |
| 2025-04-04 | 21.40 | $2.88 | 734135 |
| 2025-04-03 | 20.24 | $3.11 | 487538 |
| 2025-04-02 | 19.65 | $3.20 | 301707 |
| 2025-04-01 | 19.47 | $3.26 | 316181 |
| 2025-03-31 | 19.54 | $3.30 | 394500 |
| 2025-03-28 | 19.65 | $3.44 | 565860 |
| 2025-03-27 | 20.66 | $3.56 | 545626 |
| 2025-03-26 | 21.21 | $3.56 | 400994 |
| 2025-03-25 | 21.78 | $3.60 | 317400 |
| 2025-03-24 | 21.83 | $3.66 | 295409 |
| 2025-03-21 | 21.89 | $3.60 | 211480 |
| 2025-03-20 | 22.28 | $3.59 | 246500 |
| 2025-03-19 | 22.57 | $3.62 | 341200 |
| 2025-03-18 | 22.73 | $3.61 | 591628 |
| 2025-03-17 | 22.90 | $3.62 | 367321 |
| 2025-03-14 | 23.21 | $3.60 | 306745 |
| 2025-03-13 | 23.71 | $3.50 | 379821 |
| 2025-03-12 | 24.66 | $3.47 | 265628 |
| 2025-03-11 | 25.82 | $3.43 | 523900 |
| 2025-03-10 | 27.03 | $3.48 | 241890 |
| 2025-03-07 | 27.51 | $3.58 | 401700 |
| 2025-03-06 | 28.02 | $3.35 | 133000 |
| 2025-03-05 | 29.33 | $3.43 | 240775 |
| 2025-03-04 | 30.40 | $3.38 | 177422 |
| 2025-03-03 | 31.80 | $3.40 | 231700 |
| 2025-02-28 | 32.83 | $3.53 | 403971 |
| 2025-02-27 | 33.96 | $3.53 | 156865 |
| 2025-02-26 | 34.13 | $3.58 | 185302 |
| 2025-02-25 | 34.14 | $3.62 | 414073 |
| 2025-02-24 | 33.54 | $3.64 | 229956 |
| 2025-02-21 | 32.90 | $3.68 | 151100 |
| 2025-02-20 | 32.23 | $3.63 | 242400 |
| 2025-02-19 | 31.59 | $3.63 | 301391 |
| 2025-02-18 | 30.98 | $3.56 | 266458 |
| 2025-02-14 | 30.49 | $3.56 | 173579 |
| 2025-02-13 | 30.01 | $3.49 | 294483 |
| 2025-02-12 | 29.77 | $3.44 | 307205 |
| 2025-02-11 | 29.74 | $3.41 | 231504 |
| 2025-02-10 | 29.64 | $3.43 | 237453 |
| 2025-02-07 | 29.53 | $3.39 | 272800 |
| 2025-02-06 | 28.94 | $3.49 | 289320 |
| 2025-02-05 | 27.88 | $3.44 | 355018 |
| 2025-02-04 | 26.98 | $3.32 | 356104 |
| 2025-02-03 | 26.30 | $3.28 | 259611 |
| 2025-01-31 | 25.80 | $3.29 | 413024 |
| 2025-01-30 | 25.27 | $3.24 | 294247 |
| 2025-01-29 | 25.00 | $3.11 | 210938 |
| 2025-01-28 | 24.99 | $3.17 | 156814 |
| 2025-01-27 | 24.54 | $3.13 | 207348 |
| 2025-01-24 | 24.31 | $3.10 | 295000 |
| 2025-01-23 | 24.22 | $3.05 | 253138 |
| 2025-01-22 | 24.26 | $3.01 | 279000 |
| 2025-01-21 | 24.43 | $3.00 | 264103 |
| 2025-01-17 | 24.64 | $3.00 | 293800 |
| 2025-01-16 | 24.99 | $2.91 | 176500 |
| 2025-01-15 | 25.71 | $2.81 | 182624 |
| 2025-01-14 | 26.75 | $2.76 | 125900 |
| 2025-01-13 | 28.11 | $2.75 | 250041 |
| 2025-01-10 | 29.54 | $2.75 | 252212 |
| 2025-01-08 | 30.83 | $2.79 | 353800 |
| 2025-01-07 | 32.09 | $2.85 | 436300 |
| 2025-01-06 | 33.08 | $2.89 | 1.4M |
| 2025-01-03 | 34.21 | $2.62 | 295261 |
| 2025-01-02 | 35.08 | $2.62 | 363137 |
| 2024-12-31 | 36.00 | $2.64 | 1.3M |
| 2024-12-30 | 36.90 | $2.76 | 766522 |
| 2024-12-27 | 38.81 | $2.81 | 1.1M |
| 2024-12-26 | 40.81 | $2.70 | 341964 |
| 2024-12-24 | 41.64 | $2.62 | 194208 |
| 2024-12-23 | 41.81 | $2.58 | 386670 |
| 2024-12-20 | 41.99 | $2.58 | 473081 |
| 2024-12-19 | 41.64 | $2.54 | 405202 |
| 2024-12-18 | 41.27 | $2.52 | 372829 |
| 2024-12-17 | 40.92 | $2.59 | 449724 |
| 2024-12-16 | 40.82 | $2.65 | 207345 |
| 2024-12-13 | 40.97 | $2.66 | 268200 |
| 2024-12-12 | 40.93 | $2.61 | 247441 |
| 2024-12-11 | 40.89 | $2.65 | 131300 |
| 2024-12-10 | 41.05 | $2.66 | 189235 |
| 2024-12-09 | 41.23 | $2.71 | 208824 |
| 2024-12-06 | 41.67 | $2.69 | 353609 |
| 2024-12-05 | 41.67 | $2.64 | 178945 |
| 2024-12-04 | 41.66 | $2.64 | 150457 |
| 2024-12-03 | 41.27 | $2.63 | 260967 |
| 2024-12-02 | 40.90 | $2.67 | 733874 |
| 2024-11-29 | 40.64 | $2.77 | 127611 |
| 2024-11-27 | 40.50 | $2.70 | 190181 |
| 2024-11-26 | 40.09 | $2.70 | 229952 |
| 2024-11-25 | 39.37 | $2.68 | 369080 |
| 2024-11-22 | 38.62 | $2.55 | 396700 |
| 2024-11-21 | 37.07 | $2.54 | 459966 |
| 2024-11-20 | 35.24 | $2.60 | 286062 |
| 2024-11-19 | 33.48 | $2.66 | 264587 |
| 2024-11-18 | 31.72 | $2.68 | 506633 |
| 2024-11-15 | 29.91 | $2.73 | 483593 |
| 2024-11-14 | 28.08 | $2.79 | 412191 |
| 2024-11-13 | 26.27 | $2.86 | 778719 |
| 2024-11-12 | 24.61 | $3.18 | 302100 |
| 2024-11-11 | 24.03 | $3.23 | 186100 |
| 2024-11-08 | 23.87 | $3.25 | 294600 |
| 2024-11-07 | 23.72 | $3.23 | 186115 |
| 2024-11-06 | 23.04 | $3.26 | 310456 |
| 2024-11-05 | 22.33 | $3.25 | 108400 |
| 2024-11-04 | 21.83 | $3.25 | 123050 |
| 2024-11-01 | 21.30 | $3.26 | 195200 |
| 2024-10-31 | 20.81 | $3.36 | 258200 |
| 2024-10-30 | 20.68 | $3.33 | 196183 |
| 2024-10-29 | 20.07 | $3.27 | 163730 |
| 2024-10-28 | 19.30 | $3.35 | 187735 |
| 2024-10-25 | 18.88 | $3.39 | 74138 |
| 2024-10-24 | 18.89 | $3.41 | 96801 |
| 2024-10-23 | 18.97 | $3.40 | 139200 |
| 2024-10-22 | 18.95 | $3.41 | 85913 |
| 2024-10-21 | 19.16 | $3.43 | 120917 |
| 2024-10-18 | 19.46 | $3.47 | 80104 |
| 2024-10-17 | 20.11 | $3.47 | 151226 |
| 2024-10-16 | 20.79 | $3.48 | 115000 |
| 2024-10-15 | 21.31 | $3.42 | 156300 |
| 2024-10-14 | 21.47 | $3.40 | 107650 |
| 2024-10-11 | 21.63 | $3.41 | 110734 |
| 2024-10-10 | 21.70 | $3.42 | 99820 |
| 2024-10-09 | 21.91 | $3.44 | 152800 |
| 2024-10-08 | 22.19 | $3.42 | 147459 |
| 2024-10-07 | 22.21 | $3.40 | 280523 |
| 2024-10-04 | 22.05 | $3.42 | 280700 |
| 2024-10-03 | 22.05 | $3.43 | 184114 |
| 2024-10-02 | 22.23 | $3.45 | 167401 |
| 2024-10-01 | 22.47 | $3.45 | 504230 |
| 2024-09-30 | 22.72 | $3.63 | 437700 |
| 2024-09-27 | 23.74 | $3.78 | 514400 |
| 2024-09-26 | 23.64 | $3.74 | 185448 |
| 2024-09-25 | 23.81 | $3.69 | 226129 |
| 2024-09-24 | 24.00 | $3.69 | 477832 |
| 2024-09-23 | 24.41 | $3.71 | 277227 |
| 2024-09-20 | 24.52 | $3.79 | 413400 |
| 2024-09-19 | 24.71 | $3.72 | 410400 |
| 2024-09-18 | 25.12 | $3.68 | 379749 |
| 2024-09-17 | 25.62 | $3.65 | 683300 |
| 2024-09-16 | 26.21 | $3.58 | 336600 |
| 2024-09-13 | 27.39 | $3.54 | 180500 |
| 2024-09-12 | 27.78 | $3.50 | 95961 |
| 2024-09-11 | 27.69 | $3.47 | 117100 |
| 2024-09-10 | 27.47 | $3.48 | 52100 |
| 2024-09-09 | 27.29 | $3.48 | 158737 |
| 2024-09-06 | 26.99 | $3.50 | 138500 |
| 2024-09-05 | 26.73 | $3.53 | 259000 |
| 2024-09-04 | 26.64 | $3.56 | 75791 |
| 2024-09-03 | 26.89 | $3.55 | 185700 |
| 2024-08-30 | 26.81 | $3.53 | 78436 |
| 2024-08-29 | 26.48 | $3.52 | 95519 |
| 2024-08-28 | 26.19 | $3.54 | 78400 |
| 2024-08-27 | 26.01 | $3.55 | 92937 |
| 2024-08-26 | 25.82 | $3.55 | 78700 |
| 2024-08-23 | 25.62 | $3.53 | 132699 |
| 2024-08-22 | 25.41 | $3.50 | 109900 |
| 2024-08-21 | 24.99 | $3.56 | 127522 |
| 2024-08-20 | 24.36 | $3.54 | 163100 |
| 2024-08-19 | 23.70 | $3.52 | 139544 |
| 2024-08-16 | 22.91 | $3.50 | 156607 |
| 2024-08-15 | 22.08 | $3.58 | 124000 |
| 2024-08-14 | 21.20 | $3.55 | 103120 |
| 2024-08-13 | 20.28 | $3.56 | 104100 |
| 2024-08-12 | 19.16 | $3.53 | 128300 |
| 2024-08-09 | 17.98 | $3.54 | 335400 |
| 2024-08-08 | 16.73 | $3.64 | 110700 |
| 2024-08-07 | 15.94 | $3.65 | 110769 |
| 2024-08-06 | 15.11 | $3.60 | 218055 |
| 2024-08-05 | 14.23 | $3.59 | 300069 |
| 2024-08-02 | 13.17 | $3.75 | 141514 |
| 2024-08-01 | 13.47 | $3.78 | 149439 |
| 2024-07-31 | 13.77 | $3.83 | 200800 |
| 2024-07-30 | 14.43 | $3.81 | 201537 |
| 2024-07-29 | 14.80 | $3.71 | 125355 |
| 2024-07-26 | 14.91 | $3.75 | 74511 |
| 2024-07-25 | 15.38 | $3.73 | 68921 |
| 2024-07-24 | 15.66 | $3.70 | 196340 |
| 2024-07-23 | 15.96 | $3.83 | 99000 |
| 2024-07-22 | 16.43 | $3.85 | 136612 |
| 2024-07-19 | 16.99 | $3.80 | 53600 |
| 2024-07-18 | 17.36 | $3.82 | 124141 |
| 2024-07-17 | 17.61 | $3.89 | 185000 |
| 2024-07-16 | 17.50 | $3.89 | 118400 |
| 2024-07-15 | 17.71 | $3.83 | 240073 |
| 2024-07-12 | 17.99 | $3.79 | 92445 |
| 2024-07-11 | 18.76 | $3.70 | 144500 |
| 2024-07-10 | 19.52 | $3.65 | 128630 |
| 2024-07-09 | 19.69 | $3.64 | 141900 |
| 2024-07-08 | 19.87 | $3.65 | 168610 |
| 2024-07-05 | 20.29 | $3.65 | 114045 |
| 2024-07-03 | 20.74 | $3.66 | 63626 |
| 2024-07-02 | 21.51 | $3.63 | 134343 |
| 2024-07-01 | 22.11 | $3.59 | 181200 |
| 2024-06-28 | 22.80 | $3.63 | 312003 |
| 2024-06-27 | 23.76 | $3.89 | 360100 |
| 2024-06-26 | 23.63 | $3.97 | 288011 |
| 2024-06-25 | 22.86 | $3.89 | 307742 |
| 2024-06-24 | 22.15 | $3.94 | 216640 |
| 2024-06-21 | 21.07 | $3.92 | 324355 |
| 2024-06-20 | 19.93 | $3.90 | 301151 |
| 2024-06-18 | 18.77 | $3.83 | 308034 |
| 2024-06-17 | 17.93 | $3.82 | 123800 |
| 2024-06-14 | 17.14 | $3.84 | 236200 |
| 2024-06-13 | 16.31 | $3.77 | 89032 |
| 2024-06-12 | 15.69 | $3.74 | 307221 |
| 2024-06-11 | 15.04 | $3.67 | 101200 |
| 2024-06-10 | 14.99 | $3.65 | 109806 |
| 2024-06-07 | 15.20 | $3.70 | 76500 |
| 2024-06-06 | 15.16 | $3.74 | 55828 |
| 2024-06-05 | 14.74 | $3.75 | 122628 |
| 2024-06-04 | 14.30 | $3.69 | 64200 |
| 2024-06-03 | 14.07 | $3.72 | 188896 |
| 2024-05-31 | 13.83 | $3.62 | 71900 |
| 2024-05-30 | 14.08 | $3.60 | 96948 |
| 2024-05-29 | 14.56 | $3.55 | 153400 |
| 2024-05-28 | 15.05 | $3.64 | 169116 |
| 2024-05-24 | 14.84 | $3.68 | 49600 |
| 2024-05-23 | 14.86 | $3.64 | 105647 |
| 2024-05-22 | 14.81 | $3.71 | 76900 |
| 2024-05-21 | 14.39 | $3.71 | 77118 |
| 2024-05-20 | 13.86 | $3.72 | 119231 |
| 2024-05-17 | 13.12 | $3.70 | 232200 |
| 2024-05-16 | 12.39 | $3.66 | 185147 |
| 2024-05-15 | 11.89 | $3.63 | 104333 |
| 2024-05-14 | 11.57 | $3.63 | 544800 |
| 2024-05-13 | 11.24 | $3.53 | 188105 |
| 2024-05-10 | 11.35 | $3.50 | 131000 |
| 2024-05-09 | 11.47 | $3.55 | 164301 |
| 2024-05-08 | 11.46 | $3.52 | 130300 |
| 2024-05-07 | 11.79 | $3.47 | 223900 |
| 2024-05-06 | 12.01 | $3.55 | 258236 |
| 2024-05-03 | 12.29 | $3.51 | 115214 |
| 2024-05-02 | 12.46 | $3.49 | 84200 |
| 2024-05-01 | 12.92 | $3.48 | 108344 |
| 2024-04-30 | 13.40 | $3.44 | 166100 |
| 2024-04-29 | 13.90 | $3.46 | 137881 |
| 2024-04-26 | 14.57 | $3.43 | 325918 |
| 2024-04-25 | 15.11 | $3.38 | 96148 |
| 2024-04-24 | 15.63 | $3.46 | 128410 |
| 2024-04-23 | 16.28 | $3.51 | 270640 |
| 2024-04-22 | 16.85 | $3.49 | 376600 |
| 2024-04-19 | 17.65 | $3.30 | 120700 |
| 2024-04-18 | 17.50 | $3.26 | 198500 |
| 2024-04-17 | 16.99 | $3.20 | 111400 |
| 2024-04-16 | 16.22 | $3.21 | 176300 |
| 2024-04-15 | 15.42 | $3.28 | 376800 |
| 2024-04-12 | 14.65 | $3.34 | 232295 |
| 2024-04-11 | 14.23 | $3.36 | 85679 |
| 2024-04-10 | 13.92 | $3.39 | 209235 |
| 2024-04-09 | 13.68 | $3.46 | 115400 |
| 2024-04-08 | 13.78 | $3.45 | 101100 |
| 2024-04-05 | 13.89 | $3.48 | 117514 |
| 2024-04-04 | 14.01 | $3.42 | 141100 |
| 2024-04-03 | 14.18 | $3.47 | 155400 |
| 2024-04-02 | 14.52 | $3.51 | 129200 |
| 2024-04-01 | 14.73 | $3.50 | 216308 |
| 2024-03-28 | 15.08 | $3.54 | 320800 |
| 2024-03-27 | 15.44 | $3.46 | 358721 |
| 2024-03-26 | 15.50 | $3.64 | 483900 |
| 2024-03-25 | 16.15 | $3.76 | 411724 |
| 2024-03-22 | 16.37 | $3.73 | 365500 |
| 2024-03-21 | 16.81 | $3.66 | 241500 |
| 2024-03-20 | 17.56 | $3.68 | 325715 |
| 2024-03-19 | 18.40 | $3.55 | 257307 |
| 2024-03-18 | 18.91 | $3.47 | 370738 |
| 2024-03-15 | 18.99 | $3.43 | 307700 |
| 2024-03-14 | 18.70 | $3.33 | 186510 |
| 2024-03-13 | 18.34 | $3.42 | 138000 |
| 2024-03-12 | 18.35 | $3.44 | 133224 |
| 2024-03-11 | 17.86 | $3.39 | 202851 |
| 2024-03-08 | 17.06 | $3.28 | 974952 |
| 2024-03-07 | 16.22 | $3.68 | 180717 |
| 2024-03-06 | 16.69 | $3.65 | 131400 |
| 2024-03-05 | 17.26 | $3.61 | 169504 |
| 2024-03-04 | 18.12 | $3.56 | 156548 |
| 2024-03-01 | 18.56 | $3.53 | 169014 |
| 2024-02-29 | 18.76 | $3.54 | 108525 |
| 2024-02-28 | 19.04 | $3.46 | 120207 |
| 2024-02-27 | 19.24 | $3.51 | 154926 |
| 2024-02-26 | 19.30 | $3.47 | 214400 |
| 2024-02-23 | 19.36 | $3.53 | 190899 |
| 2024-02-22 | 19.82 | $3.52 | 132000 |
| 2024-02-21 | 20.31 | $3.56 | 188237 |
| 2024-02-20 | 20.68 | $3.58 | 168500 |
| 2024-02-16 | 21.12 | $3.64 | 134053 |
| 2024-02-15 | 21.91 | $3.63 | 262417 |
| 2024-02-14 | 22.68 | $3.51 | 120604 |
| 2024-02-13 | 22.81 | $3.51 | 295130 |
| 2024-02-12 | 22.94 | $3.59 | 183741 |
| 2024-02-09 | 23.17 | $3.48 | 142700 |
| 2024-02-08 | 22.59 | $3.48 | 73619 |
| 2024-02-07 | 21.89 | $3.47 | 218400 |
| 2024-02-06 | 21.16 | $3.55 | 209037 |
| 2024-02-05 | 20.61 | $3.59 | 180906 |
| 2024-02-02 | 19.89 | $3.60 | 180918 |
| 2024-02-01 | 19.32 | $3.65 | 295922 |
| 2024-01-31 | 18.71 | $3.59 | 277622 |
| 2024-01-30 | 18.26 | $3.68 | 282552 |
| 2024-01-29 | 18.16 | $3.81 | 224523 |
| 2024-01-26 | 18.59 | $3.87 | 206988 |
| 2024-01-25 | 19.37 | $3.86 | 180168 |
| 2024-01-24 | 19.87 | $3.77 | 249920 |
| 2024-01-23 | 20.05 | $3.76 | 317390 |
| 2024-01-22 | 20.24 | $3.80 | 217902 |
| 2024-01-19 | 20.75 | $3.83 | 312647 |
| 2024-01-18 | 21.33 | $3.90 | 102200 |
| 2024-01-17 | 22.20 | $3.93 | 208319 |
| 2024-01-16 | 23.23 | $3.92 | 235749 |
| 2024-01-12 | 24.44 | $4.00 | 127100 |
| 2024-01-11 | 25.37 | $3.96 | 180300 |
| 2024-01-10 | 26.35 | $4.04 | 256200 |
| 2024-01-09 | 27.16 | $4.06 | 165800 |
| 2024-01-08 | 27.84 | $4.10 | 290816 |
| 2024-01-05 | 28.56 | $3.94 | 159532 |
| 2024-01-04 | 29.71 | $3.94 | 174801 |
| 2024-01-03 | 31.00 | $3.98 | 273445 |
| 2024-01-02 | 32.16 | $4.05 | 277696 |
| 2023-12-29 | 33.02 | $4.04 | 450681 |
| 2023-12-28 | 33.92 | $4.15 | 371964 |
| 2023-12-27 | 34.26 | $4.38 | 928923 |
| 2023-12-26 | 33.85 | $4.33 | 446751 |
| 2023-12-22 | 33.53 | $4.17 | 283400 |
| 2023-12-21 | 33.77 | $4.13 | 449621 |
| 2023-12-20 | 34.17 | $4.09 | 739749 |
| 2023-12-19 | 34.59 | $4.11 | 853810 |
| 2023-12-18 | 34.64 | $4.02 | 1.8M |
| 2023-12-15 | 34.76 | $4.10 | 1.0M |
| 2023-12-14 | 33.85 | $4.18 | 2.9M |
| 2023-12-13 | 32.89 | $4.16 | 491878 |
| 2023-12-12 | 32.18 | $3.97 | 324703 |
| 2023-12-11 | 31.97 | $4.00 | 258533 |
| 2023-12-08 | 31.68 | $3.98 | 163467 |
| 2023-12-07 | 31.44 | $3.90 | 145426 |
| 2023-12-06 | 31.38 | $3.93 | 189882 |
| 2023-12-05 | 31.16 | $3.95 | 108259 |
| 2023-12-04 | 31.05 | $3.95 | 244500 |
| 2023-12-01 | 30.92 | $4.03 | 253000 |
| 2023-11-30 | 30.79 | $3.94 | 120781 |
| 2023-11-29 | 30.66 | $3.98 | 141619 |
| 2023-11-28 | 30.45 | $3.96 | 136300 |
| 2023-11-27 | 30.35 | $3.92 | 138150 |
| 2023-11-24 | 30.31 | $3.94 | 72520 |
| 2023-11-22 | 30.27 | $3.89 | 152000 |
| 2023-11-21 | 30.22 | $3.91 | 88300 |
| 2023-11-20 | 30.37 | $3.92 | 220353 |
| 2023-11-17 | 30.52 | $3.79 | 104000 |
| 2023-11-16 | 31.09 | $3.71 | 124249 |
| 2023-11-15 | 31.75 | $3.75 | 109200 |
| 2023-11-14 | 32.27 | $3.73 | 457300 |
| 2023-11-13 | 32.82 | $3.42 | 132348 |
| 2023-11-10 | 34.39 | $3.47 | 135439 |
| 2023-11-09 | 35.87 | $3.49 | 115510 |
| 2023-11-08 | 37.38 | $3.55 | 87138 |
| 2023-11-07 | 38.81 | $3.55 | 208600 |
| 2023-11-06 | 40.31 | $3.53 | 217500 |
| 2023-11-03 | 41.86 | $3.54 | 420526 |
| 2023-11-02 | 43.70 | $3.18 | 219300 |
| 2023-11-01 | 44.85 | $3.07 | 311208 |
| 2023-10-31 | 45.39 | $2.97 | 329928 |
| 2023-10-30 | 45.96 | $2.80 | 166900 |
| 2023-10-27 | 44.73 | $2.81 | 184559 |
| 2023-10-26 | 43.44 | $2.79 | 192923 |
| 2023-10-25 | 42.08 | $2.77 | 225318 |
| 2023-10-24 | 40.65 | $2.88 | 111600 |
| 2023-10-23 | 39.30 | $2.90 | 227200 |
| 2023-10-20 | 37.88 | $3.01 | 186126 |
| 2023-10-19 | 36.59 | $3.00 | 360142 |
| 2023-10-18 | 35.26 | $3.15 | 201878 |
| 2023-10-17 | 34.12 | $3.27 | 135970 |
| 2023-10-16 | 33.17 | $3.29 | 141462 |
| 2023-10-13 | 32.25 | $3.28 | 165031 |
| 2023-10-12 | 31.27 | $3.34 | 108600 |
| 2023-10-11 | 30.46 | $3.44 | 97600 |
| 2023-10-10 | 29.79 | $3.44 | 162247 |
| 2023-10-09 | 29.14 | $3.42 | 112538 |
| 2023-10-06 | 28.04 | $3.39 | 78335 |
| 2023-10-05 | 27.01 | $3.36 | 136174 |
| 2023-10-04 | 25.58 | $3.33 | 216909 |
| 2023-10-03 | 24.07 | $3.36 | 331249 |
| 2023-10-02 | 22.60 | $3.52 | 565358 |
| 2023-09-29 | 21.43 | $3.72 | 160675 |
| 2023-09-28 | 20.86 | $3.74 | 320540 |
| 2023-09-27 | 20.27 | $3.89 | 210025 |
| 2023-09-26 | 20.61 | $3.95 | 214000 |
| 2023-09-25 | 21.33 | $4.03 | 146145 |
| 2023-09-22 | 22.15 | $4.05 | 155200 |
| 2023-09-21 | 23.01 | $4.03 | 209617 |
| 2023-09-20 | 23.92 | $4.15 | 219419 |
| 2023-09-19 | 24.30 | $4.09 | 119687 |
| 2023-09-18 | 25.05 | $4.08 | 295910 |
| 2023-09-15 | 25.83 | $4.09 | 260888 |
| 2023-09-14 | 26.97 | $3.97 | 86900 |
| 2023-09-13 | 27.99 | $3.92 | 179115 |
| 2023-09-12 | 29.07 | $3.98 | 168805 |
| 2023-09-11 | 30.53 | $3.99 | 108647 |
| 2023-09-08 | 31.70 | $3.92 | 89300 |
| 2023-09-07 | 32.47 | $3.91 | 64630 |
| 2023-09-06 | 33.33 | $3.93 | 80800 |
| 2023-09-05 | 34.30 | $3.96 | 125418 |
| 2023-09-01 | 35.55 | $4.04 | 183045 |
| 2023-08-31 | 36.86 | $3.94 | 130700 |
| 2023-08-30 | 37.40 | $3.93 | 112100 |
| 2023-08-29 | 37.89 | $3.90 | 215454 |
| 2023-08-28 | 38.44 | $3.94 | 118441 |
| 2023-08-25 | 38.79 | $3.86 | 202800 |
| 2023-08-24 | 38.55 | $3.79 | 153439 |
| 2023-08-23 | 38.30 | $3.82 | 293601 |
| 2023-08-22 | 37.59 | $3.74 | 323564 |
| 2023-08-21 | 36.85 | $3.78 | 298444 |
| 2023-08-18 | 36.21 | $3.83 | 146693 |
| 2023-08-17 | 35.28 | $3.81 | 245000 |
| 2023-08-16 | 34.32 | $3.87 | 296500 |
| 2023-08-15 | 33.44 | $3.92 | 271731 |
| 2023-08-14 | 32.74 | $4.01 | 263200 |
| 2023-08-11 | 32.30 | $4.10 | 94880 |
| 2023-08-10 | 32.01 | $4.08 | 196737 |
| 2023-08-09 | 31.70 | $4.12 | 221031 |
| 2023-08-08 | 31.49 | $4.19 | 246266 |
| 2023-08-07 | 31.26 | $4.15 | 429449 |
| 2023-08-04 | 31.05 | $4.18 | 278746 |
| 2023-08-03 | 31.00 | $4.17 | 462210 |
| 2023-08-02 | 30.95 | $4.22 | 228830 |
| 2023-08-01 | 31.16 | $4.31 | 263817 |
| 2023-07-31 | 31.69 | $4.35 | 380806 |
| 2023-07-28 | 32.36 | $4.46 | 189023 |
| 2023-07-27 | 33.44 | $4.49 | 477103 |
| 2023-07-26 | 34.57 | $4.41 | 189200 |
| 2023-07-25 | 35.01 | $4.33 | 168846 |
| 2023-07-24 | 35.13 | $4.33 | 192727 |
| 2023-07-21 | 35.06 | $4.25 | 197200 |
| 2023-07-20 | 34.99 | $4.31 | 162544 |
| 2023-07-19 | 34.91 | $4.29 | 265228 |
| 2023-07-18 | 34.64 | $4.23 | 413700 |
| 2023-07-17 | 33.98 | $4.14 | 432089 |
| 2023-07-14 | 33.03 | $4.19 | 283485 |
| 2023-07-13 | 32.19 | $4.24 | 311913 |
| 2023-07-12 | 31.39 | $4.21 | 474900 |
| 2023-07-11 | 30.47 | $4.22 | 668400 |
| 2023-07-10 | 29.53 | $4.29 | 813892 |
| 2023-07-07 | 28.54 | $4.36 | 513521 |
| 2023-07-06 | 27.79 | $4.40 | 738248 |
| 2023-07-05 | 27.06 | $4.62 | 660751 |
| 2023-07-03 | 26.89 | $4.76 | 469921 |
| 2023-06-30 | 27.01 | $4.83 | 650907 |
| 2023-06-29 | 27.32 | $4.88 | 539507 |
| 2023-06-28 | 27.81 | $5.02 | 531500 |
| 2023-06-27 | 28.63 | $4.97 | 532317 |
| 2023-06-26 | 29.29 | $4.92 | 507750 |
| 2023-06-23 | 29.68 | $4.81 | 366742 |
| 2023-06-22 | 29.77 | $4.93 | 678296 |
| 2023-06-21 | 29.92 | $4.82 | 351033 |
| 2023-06-20 | 29.65 | $4.78 | 1.0M |
| 2023-06-16 | 29.36 | $4.83 | 1.7M |
| 2023-06-15 | 29.10 | $5.16 | 384635 |
| 2023-06-14 | 30.03 | $5.11 | 297200 |
| 2023-06-13 | 31.00 | $5.14 | 257204 |
| 2023-06-12 | 31.76 | $5.07 | 337145 |
| 2023-06-09 | 32.34 | $5.06 | 183983 |
| 2023-06-08 | 32.73 | $5.06 | 256193 |
| 2023-06-07 | 33.18 | $5.06 | 484447 |
| 2023-06-06 | 33.65 | $5.02 | 237500 |
| 2023-06-05 | 33.94 | $4.99 | 327093 |
| 2023-06-02 | 33.99 | $5.01 | 388916 |
| 2023-06-01 | 34.28 | $4.98 | 277523 |
| 2023-05-31 | 34.17 | $4.91 | 290714 |
| 2023-05-30 | 34.11 | $5.04 | 338400 |
| 2023-05-26 | 34.14 | $4.91 | 353664 |
| 2023-05-25 | 33.58 | $4.79 | 408100 |
| 2023-05-24 | 32.77 | $4.90 | 396626 |
| 2023-05-23 | 32.18 | $4.93 | 566816 |
| 2023-05-22 | 31.68 | $5.04 | 362495 |
| 2023-05-19 | 31.34 | $5.03 | 276630 |
| 2023-05-18 | 31.06 | $5.07 | 269400 |
| 2023-05-17 | 30.56 | $5.06 | 205707 |
| 2023-05-16 | 29.92 | $4.96 | 293425 |
| 2023-05-15 | 29.24 | $5.06 | 289449 |
| 2023-05-12 | 28.67 | $5.06 | 185114 |
| 2023-05-11 | 28.12 | $5.10 | 223225 |
| 2023-05-10 | 27.53 | $5.06 | 284600 |
| 2023-05-09 | 26.95 | $5.01 | 857121 |
| 2023-05-08 | 26.34 | $5.32 | 343046 |
| 2023-05-05 | 26.47 | $5.27 | 236500 |
| 2023-05-04 | 26.21 | $5.12 | 285700 |
| 2023-05-03 | 25.67 | $5.24 | 241343 |
| 2023-05-02 | 25.47 | $5.25 | 355940 |
| 2023-05-01 | 25.26 | $5.45 | 496800 |
| 2023-04-28 | 25.76 | $5.53 | 355625 |
| 2023-04-27 | 26.44 | $5.53 | 228908 |
| 2023-04-26 | 27.08 | $5.46 | 223280 |
| 2023-04-25 | 27.32 | $5.38 | 348788 |
| 2023-04-24 | 27.48 | $5.48 | 246921 |
| 2023-04-21 | 27.65 | $5.48 | 235048 |
| 2023-04-20 | 28.01 | $5.45 | 218400 |
| 2023-04-19 | 28.39 | $5.51 | 207000 |
| 2023-04-18 | 28.87 | $5.48 | 168654 |
| 2023-04-17 | 29.42 | $5.52 | 331126 |
| 2023-04-14 | 29.78 | $5.40 | 280200 |
| 2023-04-13 | 29.84 | $5.38 | 198438 |
| 2023-04-12 | 29.67 | $5.35 | 232655 |
| 2023-04-11 | 29.53 | $5.35 | 245624 |
| 2023-04-10 | 29.25 | $5.26 | 417800 |
| 2023-04-06 | 28.94 | $5.46 | 216753 |
| 2023-04-05 | 29.09 | $5.51 | 548300 |
| 2023-04-04 | 29.19 | $5.37 | 392900 |
| 2023-04-03 | 28.94 | $5.37 | 726230 |
| 2023-03-31 | 28.69 | $5.52 | 653918 |
| 2023-03-30 | 28.55 | $5.56 | 605146 |
| 2023-03-29 | 28.41 | $5.82 | 1.1M |
| 2023-03-28 | 28.94 | $5.78 | 756933 |
| 2023-03-27 | 29.15 | $5.75 | 1.1M |
| 2023-03-24 | 29.37 | $5.73 | 816659 |
| 2023-03-23 | 29.54 | $5.57 | 315110 |
| 2023-03-22 | 29.35 | $5.60 | 504357 |
| 2023-03-21 | 29.26 | $5.71 | 538818 |
| 2023-03-20 | 29.24 | $5.59 | 643300 |
| 2023-03-17 | 29.11 | $5.48 | 539936 |
| 2023-03-16 | 28.38 | $5.36 | 979157 |
| 2023-03-15 | 27.24 | $5.33 | 332200 |
| 2023-03-14 | 26.09 | $5.49 | 560624 |
| 2023-03-13 | 25.13 | $5.33 | 823709 |
| 2023-03-10 | 23.68 | $5.55 | 685100 |
| 2023-03-09 | 22.50 | $5.66 | 749182 |
| 2023-03-08 | 21.36 | $5.77 | 2.4M |
| 2023-03-07 | 20.17 | $6.60 | 407400 |
| 2023-03-06 | 20.95 | $6.66 | 412700 |
| 2023-03-03 | 21.87 | $6.74 | 240195 |
| 2023-03-02 | 22.91 | $6.65 | 242844 |
| 2023-03-01 | 24.01 | $6.70 | 346705 |
| 2023-02-28 | 25.05 | $6.80 | 317000 |
| 2023-02-27 | 25.42 | $6.81 | 243221 |
| 2023-02-24 | 25.85 | $6.79 | 306468 |
| 2023-02-23 | 26.53 | $6.80 | 297500 |
| 2023-02-22 | 27.30 | $6.69 | 333800 |
| 2023-02-21 | 28.45 | $6.56 | 313626 |
| 2023-02-17 | 29.67 | $6.76 | 290400 |
| 2023-02-16 | 30.21 | $6.84 | 214800 |
| 2023-02-15 | 30.50 | $6.87 | 156753 |
| 2023-02-14 | 30.57 | $6.94 | 286300 |
| 2023-02-13 | 30.55 | $6.99 | 222200 |
| 2023-02-10 | 29.99 | $6.99 | 151800 |
| 2023-02-09 | 29.51 | $6.90 | 362949 |
| 2023-02-08 | 29.01 | $7.06 | 160611 |
| 2023-02-07 | 28.81 | $7.09 | 203331 |
| 2023-02-06 | 28.61 | $6.92 | 350107 |
| 2023-02-03 | 28.16 | $7.08 | 180700 |
| 2023-02-02 | 27.37 | $7.10 | 344564 |
| 2023-02-01 | 26.20 | $7.10 | 400500 |
| 2023-01-31 | 25.02 | $6.99 | 348453 |
| 2023-01-30 | 24.01 | $6.77 | 348612 |
| 2023-01-27 | 23.11 | $7.00 | 379042 |
| 2023-01-26 | 21.73 | $6.85 | 242515 |
| 2023-01-25 | 20.54 | $6.75 | 179461 |
| 2023-01-24 | 19.47 | $6.72 | 279703 |
| 2023-01-23 | 18.14 | $6.78 | 354200 |
| 2023-01-20 | 16.79 | $6.68 | 375372 |
| 2023-01-19 | 15.70 | $6.47 | 337344 |
| 2023-01-18 | 14.85 | $6.44 | 396912 |
| 2023-01-17 | 13.97 | $6.46 | 779228 |
| 2023-01-13 | 12.83 | $6.48 | 393711 |
| 2023-01-12 | 11.69 | $6.42 | 796662 |
| 2023-01-11 | 10.64 | $6.23 | 732438 |
| 2023-01-10 | 10.00 | $6.06 | 392627 |
| 2023-01-09 | 9.91 | $5.94 | 537328 |
| 2023-01-06 | 10.13 | $5.93 | 450500 |
| 2023-01-05 | 10.57 | $5.88 | 235432 |
| 2023-01-04 | 11.11 | $5.86 | 285049 |
| 2023-01-03 | 11.53 | $5.90 | 369746 |
| 2022-12-30 | 11.98 | $5.80 | 436395 |
| 2022-12-29 | 12.27 | $5.81 | 431600 |
| 2022-12-28 | 12.79 | $6.12 | 764941 |
| 2022-12-27 | 12.35 | $6.20 | 575407 |
| 2022-12-23 | 11.79 | $6.17 | 410338 |
| 2022-12-22 | 11.36 | $6.02 | 499698 |
| 2022-12-21 | 11.27 | $5.97 | 332013 |
| 2022-12-20 | 11.39 | $5.86 | 434849 |
| 2022-12-19 | 11.63 | $5.82 | 435639 |
| 2022-12-16 | 12.19 | $5.62 | 288519 |
| 2022-12-15 | 12.52 | $5.82 | 245200 |
| 2022-12-14 | 13.00 | $5.83 | 242735 |
| 2022-12-13 | 13.10 | $5.83 | 235500 |
| 2022-12-12 | 13.21 | $5.77 | 358727 |
| 2022-12-09 | 13.46 | $5.87 | 132290 |
| 2022-12-08 | 13.96 | $5.80 | 197800 |
| 2022-12-07 | 14.67 | $5.75 | 143635 |
| 2022-12-06 | 15.31 | $5.72 | 223900 |
| 2022-12-05 | 16.01 | $5.83 | 257774 |
| 2022-12-02 | 16.45 | $5.94 | 309940 |
| 2022-12-01 | 16.71 | $5.94 | 278404 |
| 2022-11-30 | 16.85 | $5.91 | 258400 |
| 2022-11-29 | 17.06 | $5.91 | 187100 |
| 2022-11-28 | 17.08 | $5.93 | 269421 |
| 2022-11-25 | 17.11 | $5.97 | 104700 |
| 2022-11-23 | 17.30 | $5.88 | 188100 |
| 2022-11-22 | 17.76 | $5.86 | 188023 |
| 2022-11-21 | 18.18 | $5.94 | 220303 |
| 2022-11-18 | 18.52 | $5.89 | 199000 |
| 2022-11-17 | 18.87 | $5.95 | 263500 |
| 2022-11-16 | 19.48 | $5.97 | 219900 |
| 2022-11-15 | 19.70 | $6.10 | 212500 |
| 2022-11-14 | 19.58 | $6.05 | 247800 |
| 2022-11-11 | 19.45 | $6.20 | 254317 |
| 2022-11-10 | 19.31 | $5.96 | 639200 |
| 2022-11-09 | 19.73 | $5.70 | 189000 |
| 2022-11-08 | 20.75 | $5.78 | 224415 |
| 2022-11-07 | 21.73 | $5.81 | 295635 |
| 2022-11-04 | 22.77 | $5.77 | 228700 |
| 2022-11-03 | 23.94 | $5.66 | 283009 |
| 2022-11-02 | 24.84 | $5.49 | 222426 |
| 2022-11-01 | 26.03 | $5.54 | 142100 |
| 2022-10-31 | 27.29 | $5.43 | 202962 |
| 2022-10-28 | 28.62 | $5.48 | 397000 |
| 2022-10-27 | 29.76 | $5.26 | 221056 |
| 2022-10-26 | 30.62 | $5.31 | 288442 |
| 2022-10-25 | 31.70 | $5.35 | 313212 |
| 2022-10-24 | 32.83 | $5.13 | 101514 |
| 2022-10-21 | 33.45 | $5.16 | 146200 |
| 2022-10-20 | 34.06 | $5.01 | 248081 |
| 2022-10-19 | 34.64 | $5.07 | 110400 |
| 2022-10-18 | 35.07 | $5.12 | 86728 |
| 2022-10-17 | 35.69 | $5.05 | 146629 |
| 2022-10-14 | 36.03 | $4.97 | 216229 |
| 2022-10-13 | 36.40 | $5.00 | 150752 |
| 2022-10-12 | 36.32 | $4.93 | 112625 |
| 2022-10-11 | 36.21 | $4.94 | 141200 |
| 2022-10-10 | 36.01 | $4.71 | 273922 |
| 2022-10-07 | 35.23 | $4.74 | 200289 |
| 2022-10-06 | 34.57 | $4.93 | 272811 |
| 2022-10-05 | 33.97 | $5.05 | 223659 |
| 2022-10-04 | 33.60 | $5.55 | 348526 |
| 2022-10-03 | 33.22 | $4.92 | 350100 |
| 2022-09-30 | 30.96 | $4.91 | 297508 |
| 2022-09-29 | 28.79 | $5.11 | 584312 |
| 2022-09-28 | 26.60 | $5.87 | 344100 |
| 2022-09-27 | 25.15 | $5.71 | 481176 |
| 2022-09-26 | 23.55 | $5.81 | 709850 |
| 2022-09-23 | 21.88 | $6.17 | 300707 |
| 2022-09-22 | 21.01 | $6.28 | 275300 |
| 2022-09-21 | 20.60 | $6.32 | 209800 |
| 2022-09-20 | 20.50 | $6.37 | 170524 |
| 2022-09-19 | 20.48 | $6.37 | 211600 |
| 2022-09-16 | 20.39 | $6.33 | 204608 |
| 2022-09-15 | 20.11 | $6.30 | 155956 |
| 2022-09-14 | 20.09 | $6.34 | 211400 |
| 2022-09-13 | 20.15 | $6.32 | 229200 |
| 2022-09-12 | 20.03 | $6.39 | 149100 |
| 2022-09-09 | 20.10 | $6.38 | 133713 |
| 2022-09-08 | 19.56 | $6.32 | 130700 |
| 2022-09-07 | 18.51 | $6.32 | 186679 |
| 2022-09-06 | 17.40 | $6.26 | 249251 |
| 2022-09-02 | 16.48 | $6.32 | 113700 |
| 2022-09-01 | 15.65 | $6.32 | 194018 |
| 2022-08-31 | 14.81 | $6.47 | 141300 |
| 2022-08-30 | 14.12 | $6.39 | 165700 |
| 2022-08-29 | 13.39 | $6.50 | 150500 |
| 2022-08-26 | 13.09 | $6.55 | 158134 |
| 2022-08-25 | 12.81 | $6.53 | 119512 |
| 2022-08-24 | 12.59 | $6.54 | 118400 |
| 2022-08-23 | 12.25 | $6.56 | 319526 |
| 2022-08-22 | 11.93 | $6.56 | 226600 |
| 2022-08-19 | 11.60 | $6.69 | 122200 |
| 2022-08-18 | 11.76 | $6.78 | 120324 |
| 2022-08-17 | 12.33 | $6.82 | 194545 |
| 2022-08-16 | 12.93 | $6.90 | 236700 |
| 2022-08-15 | 13.17 | $6.95 | 255313 |
| 2022-08-12 | 13.50 | $6.91 | 151800 |
| 2022-08-11 | 13.72 | $6.88 | 175119 |
| 2022-08-10 | 13.98 | $6.89 | 194499 |
| 2022-08-09 | 14.18 | $6.91 | 157144 |
| 2022-08-08 | 14.61 | $6.90 | 174000 |
| 2022-08-05 | 14.92 | $6.86 | 241421 |
| 2022-08-04 | 15.25 | $6.89 | 299700 |
| 2022-08-03 | 15.40 | $7.19 | 193243 |
| 2022-08-02 | 14.60 | $7.13 | 233809 |
| 2022-08-01 | 13.76 | $7.30 | 233214 |
| 2022-07-29 | 12.87 | $7.11 | 227209 |
| 2022-07-28 | 12.38 | $6.98 | 255538 |
| 2022-07-27 | 12.38 | $6.88 | 263033 |
| 2022-07-26 | 12.76 | $6.78 | 180903 |
| 2022-07-25 | 13.39 | $6.81 | 125200 |
| 2022-07-22 | 14.05 | $6.72 | 139553 |
| 2022-07-21 | 14.72 | $6.79 | 93150 |
| 2022-07-20 | 15.44 | $6.75 | 152751 |
| 2022-07-19 | 16.07 | $6.78 | 147732 |
| 2022-07-18 | 16.90 | $6.63 | 152500 |
| 2022-07-15 | 17.19 | $6.66 | 142102 |
| 2022-07-14 | 17.50 | $6.55 | 107831 |
| 2022-07-13 | 17.72 | $6.69 | 120015 |
| 2022-07-12 | 18.17 | $6.61 | 64733 |
| 2022-07-11 | 18.55 | $6.60 | 100014 |
| 2022-07-08 | 18.94 | $6.66 | 146607 |
| 2022-07-07 | 19.38 | $6.67 | 163400 |
| 2022-07-06 | 19.85 | $6.53 | 93800 |
| 2022-07-05 | 20.31 | $6.59 | 142345 |
| 2022-07-01 | 20.53 | $6.51 | 151600 |
| 2022-06-30 | 20.66 | $6.40 | 180600 |
| 2022-06-29 | 20.49 | $6.28 | 320700 |
| 2022-06-28 | 20.17 | $6.81 | 410747 |
| 2022-06-27 | 21.05 | $6.87 | 383943 |
| 2022-06-24 | 22.14 | $6.82 | 303105 |
| 2022-06-23 | 23.18 | $6.79 | 224600 |
| 2022-06-22 | 24.00 | $6.78 | 255607 |
| 2022-06-21 | 24.87 | $6.75 | 283922 |
| 2022-06-17 | 25.59 | $6.38 | 671931 |
| 2022-06-16 | 25.31 | $6.28 | 479200 |
| 2022-06-15 | 24.37 | $6.47 | 334220 |
| 2022-06-14 | 23.71 | $6.28 | 402809 |
| 2022-06-13 | 22.57 | $6.32 | 345200 |
| 2022-06-10 | 21.62 | $6.86 | 284996 |
| 2022-06-09 | 21.84 | $6.92 | 132719 |
| 2022-06-08 | 22.68 | $6.97 | 179700 |
| 2022-06-07 | 23.31 | $6.96 | 153243 |
| 2022-06-06 | 24.05 | $6.96 | 225076 |
| 2022-06-03 | 24.83 | $6.96 | 220013 |
| 2022-06-02 | 25.65 | $6.90 | 169500 |
| 2022-06-01 | 26.24 | $6.97 | 222700 |
| 2022-05-31 | 26.86 | $6.94 | 155700 |
| 2022-05-27 | 27.64 | $6.97 | 194309 |
| 2022-05-26 | 28.47 | $6.89 | 222127 |
| 2022-05-25 | 29.05 | $6.86 | 205100 |
| 2022-05-24 | 29.49 | $6.83 | 204900 |
| 2022-05-23 | 29.91 | $6.86 | 249441 |
| 2022-05-20 | 30.65 | $6.92 | 126600 |
| 2022-05-19 | 31.32 | $6.84 | 109035 |
| 2022-05-18 | 31.91 | $6.89 | 220205 |
| 2022-05-17 | 32.52 | $6.96 | 137652 |
| 2022-05-16 | 33.17 | $6.80 | 169700 |
| 2022-05-13 | 33.71 | $6.83 | 236245 |
| 2022-05-12 | 34.28 | $6.80 | 170231 |
| 2022-05-11 | 34.61 | $6.87 | 153164 |
| 2022-05-10 | 35.31 | $6.81 | 326900 |
| 2022-05-09 | 36.04 | $6.48 | 217800 |
| 2022-05-06 | 35.76 | $6.75 | 86100 |
| 2022-05-05 | 35.88 | $6.76 | 165000 |
| 2022-05-04 | 36.04 | $6.88 | 298436 |
| 2022-05-03 | 36.24 | $6.73 | 223100 |
| 2022-05-02 | 35.79 | $6.52 | 219902 |
| 2022-04-29 | 34.68 | $6.55 | 175204 |
| 2022-04-28 | 33.76 | $6.77 | 219501 |
| 2022-04-27 | 32.90 | $6.72 | 294000 |
| 2022-04-26 | 32.09 | $6.78 | 270200 |
| 2022-04-25 | 31.38 | $6.98 | 246204 |
| 2022-04-22 | 30.26 | $7.02 | 184812 |
| 2022-04-21 | 29.27 | $7.12 | 195055 |
| 2022-04-20 | 28.56 | $7.14 | 241240 |
| 2022-04-19 | 27.81 | $7.04 | 377700 |
| 2022-04-18 | 27.03 | $7.33 | 123500 |
| 2022-04-14 | 26.71 | $7.27 | 120739 |
| 2022-04-13 | 26.23 | $7.23 | 200409 |
| 2022-04-12 | 25.45 | $7.25 | 121500 |
| 2022-04-11 | 24.75 | $7.36 | 142212 |
| 2022-04-08 | 24.15 | $7.35 | 90900 |
| 2022-04-07 | 23.48 | $7.34 | 405900 |
| 2022-04-06 | 22.77 | $7.40 | 335929 |
| 2022-04-05 | 22.39 | $7.48 | 256200 |
| 2022-04-04 | 22.12 | $7.53 | 418000 |
| 2022-04-01 | 21.98 | $7.65 | 232800 |
| 2022-03-31 | 22.08 | $7.72 | 316380 |
| 2022-03-30 | 22.15 | $7.75 | 443000 |
| 2022-03-29 | 22.44 | $8.19 | 542900 |
| 2022-03-28 | 22.92 | $8.18 | 399108 |
| 2022-03-25 | 23.49 | $8.19 | 270619 |
| 2022-03-24 | 24.36 | $8.17 | 283800 |
| 2022-03-23 | 25.41 | $8.11 | 265400 |
| 2022-03-22 | 26.47 | $8.16 | 369033 |
| 2022-03-21 | 27.75 | $7.85 | 246253 |
| 2022-03-18 | 28.38 | $7.85 | 180900 |
| 2022-03-17 | 29.08 | $7.85 | 189700 |
| 2022-03-16 | 29.52 | $7.70 | 336514 |
| 2022-03-15 | 29.98 | $7.72 | 294413 |
| 2022-03-14 | 30.63 | $7.75 | 227967 |
| 2022-03-11 | 31.03 | $7.70 | 95830 |
| 2022-03-10 | 31.12 | $7.69 | 94939 |
| 2022-03-09 | 31.17 | $7.66 | 108053 |
| 2022-03-08 | 31.33 | $7.65 | 136400 |
| 2022-03-07 | 31.47 | $7.59 | 91341 |
| 2022-03-04 | 31.13 | $7.59 | 74300 |
| 2022-03-03 | 30.80 | $7.59 | 85000 |
| 2022-03-02 | 30.37 | $7.57 | 59847 |
| 2022-03-01 | 29.91 | $7.41 | 121600 |
| 2022-02-28 | 29.06 | $7.52 | 151300 |
| 2022-02-25 | 28.21 | $7.47 | 120902 |
| 2022-02-24 | 27.33 | $7.41 | 179710 |
| 2022-02-23 | 26.13 | $7.19 | 582000 |
| 2022-02-22 | 25.13 | $7.59 | 245806 |
| 2022-02-18 | 24.78 | $7.85 | 89900 |
| 2022-02-17 | 24.76 | $7.74 | 99400 |
| 2022-02-16 | 24.66 | $7.87 | 77721 |
| 2022-02-15 | 24.70 | $7.73 | 102400 |
| 2022-02-14 | 24.26 | $7.61 | 161849 |
| 2022-02-11 | 23.75 | $7.77 | 176700 |
| 2022-02-10 | 23.41 | $7.71 | 110000 |
| 2022-02-09 | 23.05 | $7.78 | 101300 |
| 2022-02-08 | 22.79 | $7.83 | 62000 |
| 2022-02-07 | 22.63 | $7.86 | 76034 |
| 2022-02-04 | 22.47 | $7.82 | 137300 |
| 2022-02-03 | 22.20 | $7.86 | 276600 |
| 2022-02-02 | 22.18 | $8.13 | 99245 |
| 2022-02-01 | 22.46 | $8.07 | 110900 |
| 2022-01-31 | 22.76 | $8.11 | 107868 |
| 2022-01-28 | 22.82 | $7.88 | 139600 |
| 2022-01-27 | 22.18 | $7.81 | 148724 |
| 2022-01-26 | 21.69 | $7.96 | 207647 |
| 2022-01-25 | 21.41 | $8.04 | 229500 |
| 2022-01-24 | 20.41 | $7.91 | 553437 |
| 2022-01-21 | 18.83 | $8.10 | 403931 |
| 2022-01-20 | 18.02 | $8.11 | 261000 |
| 2022-01-19 | 17.49 | $8.26 | 92419 |
| 2022-01-18 | 17.35 | $8.33 | 153400 |
| 2022-01-14 | 17.30 | $8.35 | 169224 |
| 2022-01-13 | 17.27 | $8.40 | 114300 |
| 2022-01-12 | 17.50 | $8.40 | 86087 |
| 2022-01-11 | 17.81 | $8.49 | 104937 |
| 2022-01-10 | 18.13 | $8.39 | 78600 |
| 2022-01-07 | 18.06 | $8.42 | 101333 |
| 2022-01-06 | 17.99 | $8.37 | 79801 |
| 2022-01-05 | 17.74 | $8.29 | 117816 |
| 2022-01-04 | 17.54 | $8.37 | 192728 |
| 2022-01-03 | 17.49 | $8.40 | 158500 |
| 2021-12-31 | 17.44 | $8.27 | 224613 |
| 2021-12-30 | 17.09 | $8.37 | 371673 |
| 2021-12-29 | 16.93 | $8.72 | 411612 |
| 2021-12-28 | 17.61 | $8.77 | 260960 |
| 2021-12-27 | 18.47 | $8.73 | 599939 |
| 2021-12-23 | 19.35 | $8.64 | 188645 |
| 2021-12-22 | 20.13 | $8.52 | 214000 |
| 2021-12-21 | 20.66 | $8.39 | 235330 |
| 2021-12-20 | 20.65 | $8.10 | 371720 |
| 2021-12-17 | 19.48 | $8.07 | 359748 |
| 2021-12-16 | 18.62 | $8.13 | 222844 |
| 2021-12-15 | 17.98 | $8.31 | 258644 |
| 2021-12-14 | 16.78 | $8.16 | 328341 |
| 2021-12-13 | 15.31 | $8.14 | 662957 |
| 2021-12-10 | 13.78 | $8.69 | 238845 |
| 2021-12-09 | 13.72 | $8.78 | 129000 |
| 2021-12-08 | 13.92 | $8.83 | 140537 |
| 2021-12-07 | 14.23 | $8.73 | 149631 |
| 2021-12-06 | 14.39 | $8.58 | 193222 |
| 2021-12-03 | 13.94 | $8.51 | 131538 |
| 2021-12-02 | 12.95 | $8.63 | 145281 |
| 2021-12-01 | 11.91 | $8.43 | 257147 |
| 2021-11-30 | 10.88 | $8.55 | 349501 |
| 2021-11-29 | 9.83 | $8.79 | 199500 |
| 2021-11-26 | 10.03 | $8.86 | 269700 |
| 2021-11-24 | 10.00 | $8.93 | 138612 |
| 2021-11-23 | 10.47 | $8.89 | 127829 |
| 2021-11-22 | 10.62 | $8.90 | 202300 |
| 2021-11-19 | 10.85 | $8.93 | 203400 |
| 2021-11-18 | 11.20 | $8.99 | 147423 |
| 2021-11-17 | 11.77 | $9.00 | 198511 |
| 2021-11-16 | 12.35 | $9.06 | 153136 |
| 2021-11-15 | 12.87 | $9.01 | 99177 |
| 2021-11-12 | 13.26 | $9.09 | 172116 |
| 2021-11-11 | 13.76 | $9.04 | 60200 |
| 2021-11-10 | 14.36 | $9.02 | 289200 |
| 2021-11-09 | 14.99 | $9.19 | 104118 |
| 2021-11-08 | 15.13 | $9.16 | 100000 |
| 2021-11-05 | 15.42 | $9.16 | 143400 |
| 2021-11-04 | 15.82 | $9.06 | 107695 |
| 2021-11-03 | 16.25 | $9.16 | 151659 |
| 2021-11-02 | 16.70 | $9.09 | 115100 |
| 2021-11-01 | 17.30 | $9.19 | 131539 |
| 2021-10-29 | 17.68 | $9.12 | 85600 |
| 2021-10-28 | 18.21 | $9.13 | 92106 |
| 2021-10-27 | 18.58 | $9.17 | 120239 |
| 2021-10-26 | 18.86 | $9.15 | 141500 |
| 2021-10-25 | 19.23 | $9.19 | 98650 |
| 2021-10-22 | 19.49 | $9.18 | 63200 |
| 2021-10-21 | 19.66 | $9.20 | 96437 |
| 2021-10-20 | 19.85 | $9.13 | 69913 |
| 2021-10-19 | 20.30 | $9.11 | 85215 |
| 2021-10-18 | 20.81 | $9.06 | 96046 |
| 2021-10-15 | 21.56 | $9.08 | 94600 |
| 2021-10-14 | 22.10 | $9.20 | 87060 |
| 2021-10-13 | 22.42 | $9.17 | 57919 |
| 2021-10-12 | 22.90 | $9.14 | 85200 |
| 2021-10-11 | 23.44 | $9.13 | 99200 |
| 2021-10-08 | 24.01 | $9.08 | 58364 |
| 2021-10-07 | 24.85 | $9.00 | 74003 |
| 2021-10-06 | 25.74 | $8.98 | 147182 |
| 2021-10-05 | 26.84 | $9.05 | 152310 |
| 2021-10-04 | 28.00 | $8.91 | 223909 |
| 2021-10-01 | 29.22 | $8.87 | 632300 |
| 2021-09-30 | 30.57 | $8.88 | 241135 |
| 2021-09-29 | 32.16 | $8.97 | 250900 |
| 2021-09-28 | 33.69 | $9.24 | 363439 |
| 2021-09-27 | 34.34 | $9.48 | 274244 |
| 2021-09-24 | 34.15 | $9.42 | 208411 |
| 2021-09-23 | 34.10 | $9.36 | 300200 |
| 2021-09-22 | 34.06 | $9.30 | 218429 |
| 2021-09-21 | 34.27 | $9.22 | 137500 |
| 2021-09-20 | 34.74 | $9.09 | 329200 |
| 2021-09-17 | 35.27 | $9.22 | 179286 |
| 2021-09-16 | 35.82 | $9.08 | 115500 |
| 2021-09-15 | 36.40 | $9.07 | 477812 |
| 2021-09-14 | 37.11 | $9.08 | 111100 |
| 2021-09-13 | 37.36 | $9.08 | 128500 |
| 2021-09-10 | 37.64 | $9.00 | 178272 |
| 2021-09-09 | 38.02 | $8.99 | 93300 |
| 2021-09-08 | 38.39 | $9.00 | 178000 |
| 2021-09-07 | 38.79 | $9.07 | 170500 |
| 2021-09-03 | 38.92 | $9.11 | 112408 |
| 2021-09-02 | 39.08 | $9.15 | 103006 |
| 2021-09-01 | 39.12 | $9.08 | 126934 |
| 2021-08-31 | 39.14 | $9.12 | 143128 |
| 2021-08-30 | 39.21 | $9.02 | 148102 |
| 2021-08-27 | 39.34 | $8.97 | 109224 |
| 2021-08-26 | 39.53 | $8.98 | 79200 |
| 2021-08-25 | 39.72 | $9.03 | 189600 |
| 2021-08-24 | 39.76 | $9.06 | 295100 |
| 2021-08-23 | 39.89 | $8.91 | 162805 |
| 2021-08-20 | 40.13 | $8.85 | 224800 |
| 2021-08-19 | 40.43 | $8.86 | 211514 |
| 2021-08-18 | 40.73 | $8.98 | 91538 |
| 2021-08-17 | 40.79 | $8.99 | 124716 |
| 2021-08-16 | 40.78 | $9.07 | 187362 |
| 2021-08-13 | 40.75 | $9.11 | 144856 |
| 2021-08-12 | 40.75 | $9.01 | 140200 |
| 2021-08-11 | 40.82 | $8.97 | 232718 |
| 2021-08-10 | 40.91 | $9.05 | 571110 |
| 2021-08-09 | 41.01 | $9.16 | 231101 |
| 2021-08-06 | 40.58 | $9.18 | 113700 |
| 2021-08-05 | 40.07 | $9.23 | 164404 |
| 2021-08-04 | 39.56 | $9.11 | 183600 |
| 2021-08-03 | 39.04 | $9.17 | 224534 |
| 2021-08-02 | 38.47 | $9.21 | 118547 |
| 2021-07-30 | 37.66 | $9.21 | 172800 |
| 2021-07-29 | 36.81 | $9.33 | 105453 |
| 2021-07-28 | 35.75 | $9.33 | 337819 |
| 2021-07-27 | 34.69 | $9.41 | 171933 |
| 2021-07-26 | 33.49 | $9.36 | 123908 |
| 2021-07-23 | 32.27 | $9.22 | 106200 |
| 2021-07-22 | 31.01 | $9.23 | 126300 |
| 2021-07-21 | 29.68 | $9.38 | 152300 |
| 2021-07-20 | 28.15 | $9.26 | 192000 |
| 2021-07-19 | 26.59 | $9.21 | 455505 |
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