Is Cartica Acquisition Corp (CITE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cartica Acquisition Corp (CITE) research center and poll results.
NASDAQ : CITE
Cartica Acquisition Corp — Technical Indicators
$11.85 USD
$11.85 (0%)
- Volume
- 405
- Average Volume
- 11.77K
- Market Capitalization
- $82.94M
- P/E Ratio
- 31.18
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.85
- Year Low
- $11.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.13
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.96
Average
10.76
Maximum
12.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 12.13 | $11.85 | 405 |
| 2026-03-02 | 12.13 | $11.85 | 405 |
| 2026-02-10 | 12.13 | $11.85 | 405 |
| 2026-01-30 | 12.13 | $11.85 | 405 |
| 2025-11-25 | 12.13 | $11.85 | 405 |
| 2025-07-14 | 12.12 | $12.25 | — |
| 2025-07-11 | 12.10 | $12.25 | — |
| 2025-07-10 | 12.08 | $12.25 | — |
| 2025-07-09 | 12.07 | $12.25 | — |
| 2025-07-08 | 12.06 | $12.25 | — |
| 2025-07-07 | 12.03 | $12.25 | — |
| 2025-07-03 | 12.00 | $12.25 | — |
| 2025-07-02 | 11.97 | $12.25 | — |
| 2025-07-01 | 11.94 | $12.25 | — |
| 2025-06-30 | 11.91 | $12.25 | — |
| 2025-06-27 | 11.88 | $12.25 | — |
| 2025-06-26 | 11.85 | $12.25 | — |
| 2025-06-25 | 11.82 | $12.25 | — |
| 2025-06-24 | 11.79 | $12.25 | 183 |
| 2025-06-23 | 11.76 | $11.83 | — |
| 2025-06-20 | 11.75 | $11.83 | — |
| 2025-06-18 | 11.74 | $11.83 | — |
| 2025-06-17 | 11.73 | $11.83 | 405 |
| 2025-06-16 | 11.72 | $11.83 | — |
| 2025-06-13 | 11.71 | $11.83 | — |
| 2025-06-12 | 11.70 | $11.83 | — |
| 2025-06-11 | 11.69 | $11.83 | — |
| 2025-02-11 | 11.68 | $12.00 | — |
| 2025-02-10 | 11.65 | $12.00 | 329 |
| 2025-02-07 | 11.65 | $11.65 | — |
| 2025-02-06 | 11.66 | $11.65 | — |
| 2025-02-05 | 11.66 | $11.65 | — |
| 2025-02-04 | 11.66 | $11.65 | — |
| 2025-02-03 | 11.67 | $11.65 | — |
| 2025-01-31 | 11.68 | $11.65 | — |
| 2025-01-30 | 11.68 | $11.65 | — |
| 2025-01-29 | 11.69 | $11.65 | — |
| 2025-01-28 | 11.69 | $11.65 | 258 |
| 2025-01-27 | 11.69 | $11.66 | 134 |
| 2025-01-24 | 11.70 | $11.65 | — |
| 2025-01-23 | 11.70 | $11.65 | — |
| 2025-01-22 | 11.70 | $11.65 | — |
| 2025-01-21 | 11.70 | $11.65 | — |
| 2025-01-17 | 11.71 | $11.65 | — |
| 2025-01-16 | 11.71 | $11.65 | 405 |
| 2025-01-15 | 11.72 | $11.65 | 4077 |
| 2025-01-14 | 11.72 | $11.50 | — |
| 2025-01-13 | 11.73 | $11.50 | 1963 |
| 2025-01-10 | 11.74 | $11.85 | 407 |
| 2025-01-08 | 11.74 | $11.85 | 400 |
| 2025-01-07 | 11.73 | $11.70 | — |
| 2025-01-06 | 11.73 | $11.70 | 4300 |
| 2025-01-03 | 11.73 | $11.78 | 1115 |
| 2025-01-02 | 11.72 | $11.82 | 425 |
| 2024-12-31 | 11.71 | $11.82 | 1300 |
| 2024-12-30 | 11.70 | $11.80 | 3707 |
| 2024-12-27 | 11.69 | $11.68 | 300 |
| 2024-12-26 | 11.69 | $11.68 | 1215 |
| 2024-12-24 | 11.69 | $11.70 | — |
| 2024-12-23 | 11.68 | $11.70 | 26425 |
| 2024-12-20 | 11.68 | $11.70 | 22308 |
| 2024-12-19 | 11.67 | $11.70 | 7700 |
| 2024-12-18 | 11.67 | $11.72 | 7212 |
| 2024-12-17 | 11.66 | $11.72 | 820 |
| 2024-12-16 | 11.65 | $11.74 | 811 |
| 2024-12-13 | 11.64 | $11.74 | 8733 |
| 2024-12-12 | 11.63 | $11.74 | 2200 |
| 2024-12-11 | 11.62 | $11.74 | 12800 |
| 2024-12-10 | 11.61 | $11.71 | 399814 |
| 2024-12-09 | 11.60 | $11.69 | 7400 |
| 2024-12-06 | 11.60 | $11.69 | 76200 |
| 2024-12-05 | 11.59 | $11.67 | 5708 |
| 2024-12-04 | 11.58 | $11.68 | 64769 |
| 2024-12-03 | 11.57 | $11.65 | 44507 |
| 2024-12-02 | 11.57 | $11.60 | 16020 |
| 2024-11-29 | 11.56 | $11.54 | 1200 |
| 2024-11-27 | 11.56 | $11.65 | — |
| 2024-11-26 | 11.55 | $11.65 | 201 |
| 2024-11-25 | 11.55 | $11.64 | — |
| 2024-11-22 | 11.54 | $11.64 | 4818 |
| 2024-11-21 | 11.53 | $11.58 | 3431 |
| 2024-11-20 | 11.53 | $11.56 | 125600 |
| 2024-11-19 | 11.53 | $11.56 | 78732 |
| 2024-11-18 | 11.53 | $11.56 | 7700 |
| 2024-11-15 | 11.52 | $11.55 | 100886 |
| 2024-11-14 | 11.52 | $11.57 | 923 |
| 2024-11-13 | 11.52 | $11.55 | 79000 |
| 2024-11-12 | 11.51 | $11.52 | 18009 |
| 2024-11-11 | 11.51 | $11.52 | 10137 |
| 2024-11-08 | 11.51 | $11.52 | 6021 |
| 2024-11-07 | 11.50 | $11.52 | — |
| 2024-11-06 | 11.50 | $11.52 | 6643 |
| 2024-11-05 | 11.50 | $11.52 | 11238 |
| 2024-11-04 | 11.50 | $11.54 | 800 |
| 2024-11-01 | 11.49 | $11.52 | — |
| 2024-10-31 | 11.49 | $11.52 | — |
| 2024-10-30 | 11.48 | $11.52 | — |
| 2024-10-29 | 11.48 | $11.52 | 5402 |
| 2024-10-28 | 11.47 | $11.51 | 3034 |
| 2024-10-25 | 11.48 | $11.51 | 1300 |
| 2024-10-24 | 11.48 | $11.53 | — |
| 2024-10-23 | 11.48 | $11.53 | 101 |
| 2024-10-22 | 11.48 | $11.50 | — |
| 2024-10-21 | 11.48 | $11.50 | 2200 |
| 2024-10-18 | 11.48 | $11.47 | 100 |
| 2024-10-17 | 11.47 | $11.47 | — |
| 2024-10-16 | 11.47 | $11.47 | 9900 |
| 2024-10-15 | 11.46 | $11.50 | 1329 |
| 2024-10-14 | 11.46 | $11.46 | — |
| 2024-10-11 | 11.45 | $11.46 | 15306 |
| 2024-10-10 | 11.45 | $11.47 | — |
| 2024-10-09 | 11.44 | $11.47 | 221100 |
| 2024-10-08 | 11.44 | $11.46 | — |
| 2024-10-07 | 11.44 | $11.46 | 10300 |
| 2024-10-04 | 11.44 | $11.43 | — |
| 2024-10-03 | 11.44 | $11.43 | — |
| 2024-10-02 | 11.45 | $11.43 | — |
| 2024-10-01 | 11.45 | $11.43 | 130 |
| 2024-09-30 | 11.44 | $11.53 | — |
| 2024-09-27 | 11.44 | $11.53 | — |
| 2024-09-26 | 11.43 | $11.53 | — |
| 2024-09-25 | 11.42 | $11.53 | 732 |
| 2024-09-24 | 11.41 | $11.52 | 12740 |
| 2024-09-23 | 11.40 | $11.47 | 300 |
| 2024-09-20 | 11.40 | $11.38 | — |
| 2024-09-19 | 11.40 | $11.38 | — |
| 2024-09-18 | 11.40 | $11.38 | — |
| 2024-09-17 | 11.40 | $11.38 | 6904 |
| 2024-09-16 | 11.39 | $11.38 | — |
| 2024-09-13 | 11.39 | $11.38 | — |
| 2024-09-12 | 11.39 | $11.38 | — |
| 2024-09-11 | 11.39 | $11.38 | 1000 |
| 2024-09-10 | 11.39 | $11.47 | 100 |
| 2024-09-09 | 11.38 | $11.48 | 430 |
| 2024-09-06 | 11.38 | $11.47 | — |
| 2024-09-05 | 11.37 | $11.47 | — |
| 2024-09-04 | 11.37 | $11.47 | 800 |
| 2024-09-03 | 11.36 | $11.37 | — |
| 2024-08-30 | 11.36 | $11.37 | — |
| 2024-08-29 | 11.36 | $11.37 | — |
| 2024-08-28 | 11.37 | $11.37 | 300 |
| 2024-08-27 | 11.37 | $11.36 | — |
| 2024-08-26 | 11.37 | $11.36 | — |
| 2024-08-23 | 11.38 | $11.36 | — |
| 2024-08-22 | 11.38 | $11.36 | — |
| 2024-08-21 | 11.38 | $11.36 | — |
| 2024-08-20 | 11.38 | $11.36 | — |
| 2024-08-19 | 11.38 | $11.36 | 1 |
| 2024-08-16 | 11.38 | $11.36 | — |
| 2024-08-15 | 11.38 | $11.36 | — |
| 2024-08-14 | 11.38 | $11.36 | — |
| 2024-08-13 | 11.38 | $11.36 | — |
| 2024-08-12 | 11.37 | $11.36 | — |
| 2024-08-09 | 11.37 | $11.36 | — |
| 2024-08-08 | 11.37 | $11.36 | — |
| 2024-08-07 | 11.37 | $11.36 | 185020 |
| 2024-08-06 | 11.37 | $11.36 | — |
| 2024-08-05 | 11.36 | $11.36 | 135213 |
| 2024-08-02 | 11.35 | $11.42 | — |
| 2024-08-01 | 11.34 | $11.42 | — |
| 2024-07-31 | 11.33 | $11.42 | — |
| 2024-07-30 | 11.32 | $11.42 | — |
| 2024-07-29 | 11.31 | $11.42 | 127 |
| 2024-07-26 | 11.30 | $11.49 | 2718 |
| 2024-07-25 | 11.28 | $11.35 | — |
| 2024-07-24 | 11.27 | $11.35 | — |
| 2024-07-23 | 11.27 | $11.35 | — |
| 2024-07-18 | 11.26 | $11.35 | 1447 |
| 2024-07-15 | 11.25 | $11.35 | 16 |
| 2024-07-09 | 11.24 | $11.35 | 235 |
| 2024-07-02 | 11.23 | $11.30 | 2596 |
| 2024-06-28 | 11.23 | $11.31 | 733 |
| 2024-06-27 | 11.22 | $11.32 | 2305 |
| 2024-06-26 | 11.21 | $11.34 | 8937 |
| 2024-06-25 | 11.20 | $11.35 | 10117 |
| 2024-06-24 | 11.19 | $11.27 | 1453 |
| 2024-06-17 | 11.18 | $11.25 | 1011 |
| 2024-06-14 | 11.17 | $11.24 | 1146 |
| 2024-06-11 | 11.17 | $11.24 | 7767 |
| 2024-06-10 | 11.17 | $11.22 | 2216 |
| 2024-06-07 | 11.16 | $11.21 | 1017 |
| 2024-06-06 | 11.16 | $11.20 | 16432 |
| 2024-06-05 | 11.16 | $11.19 | 26095 |
| 2024-05-28 | 11.15 | $11.15 | 200 |
| 2024-05-24 | 11.15 | $11.15 | 1420 |
| 2024-05-23 | 11.15 | $11.16 | 412 |
| 2024-05-21 | 11.14 | $11.19 | 5650 |
| 2024-05-20 | 11.13 | $11.15 | 8588 |
| 2024-05-17 | 11.13 | $11.19 | 2234 |
| 2024-05-14 | 11.13 | $11.19 | 1005 |
| 2024-05-13 | 11.12 | $11.18 | 1 |
| 2024-05-09 | 11.12 | $11.18 | 2800 |
| 2024-05-07 | 11.11 | $11.18 | 2800 |
| 2024-05-01 | 11.11 | $11.14 | 10502 |
| 2024-04-30 | 11.10 | $11.14 | 178112 |
| 2024-04-29 | 11.10 | $11.00 | 174514 |
| 2024-04-26 | 11.10 | $11.15 | 3940 |
| 2024-04-24 | 11.10 | $11.20 | 4400 |
| 2024-04-23 | 11.09 | $11.14 | 13376 |
| 2024-04-22 | 11.09 | $11.14 | 4338 |
| 2024-04-18 | 11.09 | $11.14 | 100 |
| 2024-04-16 | 11.08 | $11.16 | 3765 |
| 2024-04-12 | 11.08 | $11.13 | 299 |
| 2024-04-11 | 11.07 | $11.11 | 764 |
| 2024-04-04 | 11.07 | $11.11 | 24 |
| 2024-04-03 | 11.06 | $10.96 | 178 |
| 2024-04-02 | 11.07 | $11.06 | 400978 |
| 2024-04-01 | 11.07 | $11.11 | 4069 |
| 2024-03-28 | 11.06 | $11.09 | 3508 |
| 2024-03-27 | 11.06 | $11.10 | 31054 |
| 2024-03-26 | 11.05 | $11.07 | 90060 |
| 2024-03-25 | 11.05 | $11.08 | 40783 |
| 2024-03-21 | 11.05 | $11.09 | 20454 |
| 2024-03-19 | 11.04 | $11.09 | 3717 |
| 2024-03-18 | 11.03 | $11.07 | 26455 |
| 2024-03-15 | 11.03 | $11.05 | 1 |
| 2024-03-13 | 11.03 | $11.05 | 1722 |
| 2024-03-12 | 11.02 | $11.05 | 247 |
| 2024-03-11 | 11.02 | $11.11 | 390 |
| 2024-03-08 | 11.01 | $11.10 | 39027 |
| 2024-03-07 | 11.01 | $11.05 | 51575 |
| 2024-03-06 | 11.01 | $11.04 | 10727 |
| 2024-03-04 | 11.01 | $11.04 | 2728 |
| 2024-03-01 | 11.00 | $11.02 | 58027 |
| 2024-02-29 | 11.00 | $11.03 | 5122 |
| 2024-02-28 | 11.00 | $11.03 | 16840 |
| 2024-02-27 | 11.00 | $11.03 | 1972 |
| 2024-02-26 | 11.00 | $11.01 | 35064 |
| 2024-02-23 | 10.99 | $11.01 | 439449 |
| 2024-02-22 | 10.99 | $11.02 | 128403 |
| 2024-02-21 | 10.99 | $11.02 | 45359 |
| 2024-02-20 | 10.99 | $11.02 | 1234 |
| 2024-02-16 | 10.98 | $10.98 | 329 |
| 2024-02-15 | 10.98 | $10.96 | — |
| 2024-02-14 | 10.98 | $10.96 | 348 |
| 2024-02-13 | 10.98 | $10.97 | 242 |
| 2024-02-12 | 10.98 | $10.99 | 1500 |
| 2024-02-09 | 10.97 | $10.99 | 295 |
| 2024-02-08 | 10.97 | $10.99 | 191 |
| 2024-02-07 | 10.97 | $11.01 | — |
| 2024-02-06 | 10.96 | $11.01 | — |
| 2024-02-05 | 10.96 | $11.01 | — |
| 2024-02-02 | 10.95 | $11.01 | 225 |
| 2024-02-01 | 10.95 | $10.99 | — |
| 2024-01-31 | 10.95 | $10.99 | — |
| 2024-01-30 | 10.94 | $10.99 | 300 |
| 2024-01-29 | 10.94 | $10.99 | 18899 |
| 2024-01-26 | 10.93 | $10.97 | — |
| 2024-01-25 | 10.93 | $10.97 | — |
| 2024-01-24 | 10.92 | $10.97 | 600 |
| 2024-01-23 | 10.92 | $10.97 | 2349 |
| 2024-01-22 | 10.91 | $10.94 | — |
| 2024-01-19 | 10.91 | $10.94 | 1300 |
| 2024-01-18 | 10.90 | $10.94 | — |
| 2024-01-17 | 10.90 | $10.94 | 235 |
| 2024-01-16 | 10.90 | $10.93 | 182 |
| 2024-01-12 | 10.89 | $10.92 | — |
| 2024-01-11 | 10.89 | $10.92 | — |
| 2024-01-10 | 10.89 | $10.92 | 309 |
| 2024-01-09 | 10.88 | $10.92 | — |
| 2024-01-08 | 10.88 | $10.92 | — |
| 2024-01-05 | 10.88 | $10.92 | — |
| 2024-01-04 | 10.87 | $10.92 | — |
| 2024-01-03 | 10.87 | $10.92 | — |
| 2024-01-02 | 10.87 | $10.92 | 9900 |
| 2023-12-29 | 10.87 | $10.91 | — |
| 2023-12-28 | 10.87 | $10.91 | 12776 |
| 2023-12-27 | 10.86 | $10.88 | 940 |
| 2023-12-26 | 10.86 | $10.86 | — |
| 2023-12-22 | 10.86 | $10.86 | — |
| 2023-12-21 | 10.86 | $10.86 | 200 |
| 2023-12-20 | 10.86 | $10.86 | — |
| 2023-12-19 | 10.86 | $10.86 | — |
| 2023-12-18 | 10.86 | $10.86 | — |
| 2023-12-15 | 10.86 | $10.86 | 100 |
| 2023-12-14 | 10.86 | $10.86 | 300 |
| 2023-12-13 | 10.86 | $10.86 | 18147 |
| 2023-12-12 | 10.86 | $10.85 | 568 |
| 2023-12-11 | 10.86 | $10.85 | 495 |
| 2023-12-08 | 10.86 | $10.85 | 586 |
| 2023-12-07 | 10.86 | $10.86 | 143230 |
| 2023-12-06 | 10.86 | $10.86 | — |
| 2023-12-05 | 10.86 | $10.86 | 10200 |
| 2023-12-04 | 10.85 | $10.86 | 27577 |
| 2023-12-01 | 10.85 | $10.90 | — |
| 2023-11-30 | 10.85 | $10.90 | 1649 |
| 2023-11-29 | 10.84 | $10.86 | — |
| 2023-11-28 | 10.84 | $10.86 | — |
| 2023-11-27 | 10.84 | $10.86 | 30858 |
| 2023-11-24 | 10.83 | $10.85 | — |
| 2023-11-22 | 10.83 | $10.85 | — |
| 2023-11-21 | 10.83 | $10.85 | 5078 |
| 2023-11-20 | 10.82 | $10.85 | 100 |
| 2023-11-17 | 10.82 | $10.85 | 438204 |
| 2023-11-16 | 10.82 | $10.85 | 311 |
| 2023-11-15 | 10.81 | $10.85 | 29534 |
| 2023-11-14 | 10.81 | $10.84 | 646 |
| 2023-11-13 | 10.80 | $10.84 | 100240 |
| 2023-11-10 | 10.80 | $10.84 | 198 |
| 2023-11-09 | 10.80 | $10.84 | — |
| 2023-11-08 | 10.79 | $10.84 | 780 |
| 2023-11-07 | 10.79 | $10.85 | — |
| 2023-11-06 | 10.79 | $10.85 | — |
| 2023-11-03 | 10.78 | $10.85 | 381 |
| 2023-11-02 | 10.78 | $10.82 | 820 |
| 2023-11-01 | 10.77 | $10.79 | — |
| 2023-10-31 | 10.77 | $10.79 | 888 |
| 2023-10-30 | 10.77 | $10.78 | 100 |
| 2023-10-27 | 10.77 | $10.78 | — |
| 2023-10-26 | 10.77 | $10.78 | — |
| 2023-10-25 | 10.77 | $10.78 | — |
| 2023-10-24 | 10.78 | $10.78 | — |
| 2023-10-23 | 10.78 | $10.78 | — |
| 2023-10-20 | 10.78 | $10.78 | 446 |
| 2023-10-19 | 10.78 | $10.77 | — |
| 2023-10-18 | 10.78 | $10.77 | — |
| 2023-10-17 | 10.78 | $10.77 | — |
| 2023-10-16 | 10.78 | $10.77 | 115 |
| 2023-10-13 | 10.77 | $10.77 | — |
| 2023-10-12 | 10.77 | $10.77 | — |
| 2023-10-11 | 10.77 | $10.77 | — |
| 2023-10-10 | 10.77 | $10.77 | — |
| 2023-10-09 | 10.77 | $10.77 | 194 |
| 2023-10-06 | 10.77 | $10.76 | 300 |
| 2023-10-05 | 10.77 | $10.76 | — |
| 2023-10-04 | 10.77 | $10.76 | — |
| 2023-10-03 | 10.76 | $10.76 | 3364 |
| 2023-10-02 | 10.76 | $10.78 | 841 |
| 2023-09-29 | 10.76 | $10.77 | — |
| 2023-09-28 | 10.76 | $10.77 | 647 |
| 2023-09-27 | 10.76 | $10.95 | 801 |
| 2023-09-26 | 10.75 | $10.80 | 445 |
| 2023-09-25 | 10.74 | $10.77 | — |
| 2023-09-22 | 10.74 | $10.77 | 200 |
| 2023-09-21 | 10.74 | $10.75 | 269108 |
| 2023-09-20 | 10.73 | $10.74 | 256204 |
| 2023-09-19 | 10.73 | $10.75 | 10117 |
| 2023-09-18 | 10.73 | $10.74 | 25339 |
| 2023-09-15 | 10.73 | $10.74 | 17964 |
| 2023-09-14 | 10.72 | $10.74 | 55576 |
| 2023-09-13 | 10.72 | $10.75 | 11145 |
| 2023-09-12 | 10.71 | $10.74 | 15207 |
| 2023-09-11 | 10.71 | $10.74 | 15255 |
| 2023-09-08 | 10.70 | $10.74 | 6789 |
| 2023-09-07 | 10.70 | $10.74 | 5101 |
| 2023-09-06 | 10.69 | $10.74 | 1.0M |
| 2023-09-05 | 10.68 | $10.74 | — |
| 2023-09-01 | 10.68 | $10.74 | 193 |
| 2023-08-31 | 10.67 | $10.73 | 87666 |
| 2023-08-30 | 10.66 | $10.74 | 16691 |
| 2023-08-29 | 10.66 | $10.75 | 100739 |
| 2023-08-28 | 10.66 | $10.71 | — |
| 2023-08-25 | 10.66 | $10.71 | — |
| 2023-08-24 | 10.66 | $10.71 | 195470 |
| 2023-08-23 | 10.66 | $10.70 | — |
| 2023-08-22 | 10.66 | $10.70 | 251404 |
| 2023-08-21 | 10.66 | $10.67 | — |
| 2023-08-18 | 10.66 | $10.67 | — |
| 2023-08-17 | 10.66 | $10.67 | — |
| 2023-08-16 | 10.65 | $10.67 | 107 |
| 2023-08-15 | 10.65 | $10.66 | 100 |
| 2023-08-14 | 10.65 | $10.61 | 121 |
| 2023-08-11 | 10.64 | $10.63 | 159 |
| 2023-08-10 | 10.64 | $10.61 | 100 |
| 2023-08-09 | 10.64 | $10.61 | — |
| 2023-08-08 | 10.64 | $10.61 | — |
| 2023-08-07 | 10.64 | $10.61 | — |
| 2023-08-04 | 10.63 | $10.61 | — |
| 2023-08-03 | 10.64 | $10.61 | 487 |
| 2023-08-02 | 10.64 | $10.71 | — |
| 2023-08-01 | 10.63 | $10.71 | 100 |
| 2023-07-31 | 10.63 | $10.71 | 376 |
| 2023-07-28 | 10.63 | $10.69 | 300 |
| 2023-07-27 | 10.63 | $10.69 | 872 |
| 2023-07-26 | 10.64 | $10.69 | — |
| 2023-07-25 | 10.63 | $10.69 | 101 |
| 2023-07-24 | 10.63 | $10.66 | 56175 |
| 2023-07-21 | 10.63 | $10.68 | 7355 |
| 2023-07-20 | 10.63 | $10.60 | 729 |
| 2023-07-19 | 10.64 | $10.60 | 20034 |
| 2023-07-18 | 10.64 | $10.57 | 481 |
| 2023-07-17 | 10.64 | $10.60 | 29435 |
| 2023-07-14 | 10.64 | $10.57 | 100 |
| 2023-07-13 | 10.65 | $10.57 | 355107 |
| 2023-07-12 | 10.65 | $10.56 | 689 |
| 2023-07-11 | 10.65 | $10.57 | 26514 |
| 2023-07-10 | 10.66 | $10.60 | 14022 |
| 2023-07-07 | 10.66 | $10.64 | 6904 |
| 2023-07-06 | 10.66 | $10.59 | 1470 |
| 2023-07-05 | 10.66 | $10.65 | 369757 |
| 2023-07-03 | 10.66 | $10.65 | 32555 |
| 2023-06-30 | 10.66 | $10.64 | 86498 |
| 2023-06-29 | 10.66 | $10.79 | 139200 |
| 2023-06-28 | 10.65 | $10.85 | 136760 |
| 2023-06-27 | 10.64 | $10.61 | 543 |
| 2023-06-26 | 10.64 | $10.66 | 66293 |
| 2023-06-23 | 10.64 | $10.67 | 7544 |
| 2023-06-22 | 10.64 | $10.66 | 47786 |
| 2023-06-21 | 10.64 | $10.66 | 361525 |
| 2023-06-20 | 10.64 | $10.64 | 426078 |
| 2023-06-16 | 10.64 | $10.60 | 35309 |
| 2023-06-15 | 10.64 | $10.66 | 1.9M |
| 2023-06-14 | 10.64 | $10.66 | 634623 |
| 2023-06-13 | 10.64 | $10.63 | 330600 |
| 2023-06-12 | 10.63 | $10.64 | 1.1M |
| 2023-06-09 | 10.63 | $10.65 | 100 |
| 2023-06-08 | 10.63 | $10.65 | 338 |
| 2023-06-07 | 10.63 | $10.64 | 105243 |
| 2023-06-06 | 10.62 | $10.63 | 101296 |
| 2023-06-05 | 10.62 | $10.63 | 26263 |
| 2023-06-02 | 10.62 | $10.63 | 62227 |
| 2023-06-01 | 10.62 | $10.65 | 253806 |
| 2023-05-31 | 10.62 | $10.64 | 22908 |
| 2023-05-30 | 10.61 | $10.64 | 1407 |
| 2023-05-26 | 10.61 | $10.64 | — |
| 2023-05-25 | 10.61 | $10.64 | — |
| 2023-05-24 | 10.60 | $10.64 | — |
| 2023-05-23 | 10.60 | $10.64 | — |
| 2023-05-22 | 10.60 | $10.64 | 420 |
| 2023-05-19 | 10.59 | $10.63 | 700200 |
| 2023-05-18 | 10.59 | $10.65 | 8700 |
| 2023-05-17 | 10.59 | $10.60 | 195006 |
| 2023-05-16 | 10.58 | $10.60 | 253124 |
| 2023-05-15 | 10.58 | $10.59 | — |
| 2023-05-12 | 10.58 | $10.59 | 2252 |
| 2023-05-11 | 10.58 | $10.61 | 102 |
| 2023-05-10 | 10.57 | $10.60 | 5222 |
| 2023-05-09 | 10.57 | $10.59 | 251122 |
| 2023-05-08 | 10.57 | $10.60 | 300130 |
| 2023-05-05 | 10.57 | $10.59 | 3161 |
| 2023-05-04 | 10.57 | $10.59 | — |
| 2023-05-03 | 10.56 | $10.59 | 5386 |
| 2023-05-02 | 10.56 | $10.59 | 106 |
| 2023-05-01 | 10.56 | $10.58 | 11400 |
| 2023-04-28 | 10.56 | $10.58 | — |
| 2023-04-27 | 10.55 | $10.58 | 150100 |
| 2023-04-26 | 10.55 | $10.57 | 209305 |
| 2023-04-25 | 10.55 | $10.57 | 382235 |
| 2023-04-24 | 10.55 | $10.56 | 1727 |
| 2023-04-21 | 10.54 | $10.56 | 359900 |
| 2023-04-20 | 10.54 | $10.56 | 452552 |
| 2023-04-19 | 10.54 | $10.55 | 25103 |
| 2023-04-18 | 10.54 | $10.56 | 165127 |
| 2023-04-17 | 10.54 | $10.55 | — |
| 2023-04-14 | 10.54 | $10.55 | — |
| 2023-04-13 | 10.53 | $10.55 | 1.5M |
| 2023-04-12 | 10.53 | $10.56 | — |
| 2023-04-11 | 10.53 | $10.56 | 86518 |
| 2023-04-10 | 10.53 | $10.56 | — |
| 2023-04-06 | 10.53 | $10.56 | 630829 |
| 2023-04-05 | 10.52 | $10.54 | 21002 |
| 2023-04-04 | 10.52 | $10.54 | 5670 |
| 2023-04-03 | 10.52 | $10.54 | 25026 |
| 2023-03-31 | 10.52 | $10.52 | — |
| 2023-03-30 | 10.52 | $10.52 | — |
| 2023-03-29 | 10.52 | $10.52 | 22448 |
| 2023-03-28 | 10.52 | $10.52 | — |
| 2023-03-27 | 10.52 | $10.52 | — |
| 2023-03-24 | 10.51 | $10.52 | — |
| 2023-03-23 | 10.51 | $10.52 | 401 |
| 2023-03-22 | 10.51 | $10.53 | — |
| 2023-03-21 | 10.51 | $10.53 | — |
| 2023-03-20 | 10.50 | $10.53 | — |
| 2023-03-17 | 10.50 | $10.53 | 38146 |
| 2023-03-16 | 10.50 | $10.51 | — |
| 2023-03-15 | 10.50 | $10.51 | 150002 |
| 2023-03-14 | 10.49 | $10.52 | — |
| 2023-03-13 | 10.49 | $10.52 | — |
| 2023-03-10 | 10.49 | $10.52 | 875076 |
| 2023-03-09 | 10.48 | $10.53 | — |
| 2023-03-08 | 10.48 | $10.53 | 260001 |
| 2023-03-07 | 10.47 | $10.50 | 1 |
| 2023-03-06 | 10.47 | $10.50 | 1 |
| 2023-03-03 | 10.47 | $10.50 | 1 |
| 2023-03-02 | 10.46 | $10.50 | 10571 |
| 2023-03-01 | 10.46 | $10.50 | 8 |
| 2023-02-28 | 10.46 | $10.50 | 10234 |
| 2023-02-27 | 10.45 | $10.47 | 449864 |
| 2023-02-24 | 10.45 | $10.47 | 8099 |
| 2023-02-23 | 10.45 | $10.50 | 1062 |
| 2023-02-22 | 10.44 | $10.47 | 9100 |
| 2023-02-21 | 10.44 | $10.46 | — |
| 2023-02-17 | 10.44 | $10.46 | 3647 |
| 2023-02-16 | 10.43 | $10.47 | 1 |
| 2023-02-15 | 10.43 | $10.47 | 590 |
| 2023-02-14 | 10.43 | $10.47 | 989 |
| 2023-02-13 | 10.42 | $10.45 | 1 |
| 2023-02-10 | 10.41 | $10.45 | 401 |
| 2023-02-09 | 10.41 | $10.44 | 5061 |
| 2023-02-08 | 10.40 | $10.43 | 23372 |
| 2023-02-07 | 10.40 | $10.44 | — |
| 2023-02-06 | 10.40 | $10.44 | 729310 |
| 2023-02-03 | 10.39 | $10.44 | — |
| 2023-02-02 | 10.39 | $10.44 | 125126 |
| 2023-02-01 | 10.39 | $10.43 | 30071 |
| 2023-01-31 | 10.38 | $10.41 | 21433 |
| 2023-01-30 | 10.38 | $10.43 | 71686 |
| 2023-01-27 | 10.38 | $10.41 | 402 |
| 2023-01-26 | 10.38 | $10.40 | 101 |
| 2023-01-25 | 10.37 | $10.41 | 16 |
| 2023-01-24 | 10.37 | $10.41 | 1602 |
| 2023-01-23 | 10.37 | $10.40 | 147 |
| 2023-01-20 | 10.37 | $10.40 | 950035 |
| 2023-01-19 | 10.36 | $10.40 | 27573 |
| 2023-01-18 | 10.36 | $10.40 | 17903 |
| 2023-01-17 | 10.35 | $10.35 | 5 |
| 2023-01-13 | 10.35 | $10.35 | — |
| 2023-01-12 | 10.35 | $10.35 | — |
| 2023-01-11 | 10.35 | $10.35 | 28 |
| 2023-01-10 | 10.34 | $10.35 | 5 |
| 2023-01-09 | 10.34 | $10.35 | 50684 |
| 2023-01-06 | 10.34 | $10.37 | 101 |
| 2023-01-05 | 10.33 | $10.39 | 3700 |
| 2023-01-04 | 10.33 | $10.37 | — |
| 2023-01-03 | 10.32 | $10.37 | 38 |
| 2022-12-30 | 10.31 | $10.37 | — |
| 2022-12-29 | 10.31 | $10.37 | — |
| 2022-12-28 | 10.30 | $10.37 | 1 |
| 2022-12-27 | 10.30 | $10.37 | — |
| 2022-12-23 | 10.30 | $10.37 | 3712 |
| 2022-12-22 | 10.29 | $10.33 | 6782 |
| 2022-12-21 | 10.29 | $10.35 | 77202 |
| 2022-12-20 | 10.29 | $10.36 | 28072 |
| 2022-12-19 | 10.28 | $10.30 | 1 |
| 2022-12-16 | 10.28 | $10.30 | — |
| 2022-12-15 | 10.28 | $10.30 | 24785 |
| 2022-12-14 | 10.28 | $10.30 | 1 |
| 2022-12-13 | 10.27 | $10.30 | 700 |
| 2022-12-12 | 10.27 | $10.30 | — |
| 2022-12-09 | 10.27 | $10.30 | 5295 |
| 2022-12-08 | 10.27 | $10.26 | — |
| 2022-12-07 | 10.27 | $10.26 | 21 |
| 2022-12-06 | 10.27 | $10.26 | — |
| 2022-12-05 | 10.27 | $10.26 | — |
| 2022-12-02 | 10.26 | $10.26 | — |
| 2022-12-01 | 10.26 | $10.26 | 101060 |
| 2022-11-30 | 10.26 | $10.27 | 100170 |
| 2022-11-29 | 10.26 | $10.30 | — |
| 2022-11-28 | 10.25 | $10.30 | — |
| 2022-11-25 | 10.25 | $10.30 | — |
| 2022-11-23 | 10.25 | $10.30 | — |
| 2022-11-22 | 10.24 | $10.30 | 15953 |
| 2022-11-21 | 10.24 | $10.28 | 63805 |
| 2022-11-18 | 10.23 | $10.24 | — |
| 2022-11-17 | 10.23 | $10.24 | 5 |
| 2022-11-16 | 10.22 | $10.24 | 2034 |
| 2022-11-15 | 10.22 | $10.24 | 85 |
| 2022-11-14 | 10.21 | $10.24 | 10300 |
| 2022-11-11 | 10.21 | $10.28 | — |
| 2022-11-10 | 10.21 | $10.28 | 27403 |
| 2022-11-09 | 10.20 | $10.23 | 3500 |
| 2022-11-08 | 10.19 | $10.27 | 1501 |
| 2022-11-07 | 10.19 | $10.25 | 27492 |
| 2022-11-04 | 10.18 | $10.23 | 20005 |
| 2022-11-03 | 10.18 | $10.23 | 7731 |
| 2022-11-02 | 10.17 | $10.25 | 3854 |
| 2022-11-01 | 10.16 | $10.21 | 19087 |
| 2022-10-31 | 10.16 | $10.19 | 2220 |
| 2022-10-28 | 10.16 | $10.23 | — |
| 2022-10-27 | 10.15 | $10.23 | 2 |
| 2022-10-26 | 10.14 | $10.23 | 405122 |
| 2022-10-25 | 10.14 | $10.17 | 10 |
| 2022-10-24 | 10.13 | $10.17 | 326063 |
| 2022-10-21 | 10.13 | $10.17 | 5269 |
| 2022-10-20 | 10.12 | $10.14 | — |
| 2022-10-19 | 10.12 | $10.14 | 28 |
| 2022-10-18 | 10.12 | $10.14 | 3130 |
| 2022-10-17 | 10.12 | $10.18 | 2955 |
| 2022-10-14 | 10.12 | $10.17 | 2713 |
| 2022-10-13 | 10.11 | $10.15 | 12626 |
| 2022-10-12 | 10.11 | $10.14 | 1062 |
| 2022-10-11 | 10.11 | $10.12 | — |
| 2022-10-10 | 10.11 | $10.12 | 342 |
| 2022-10-07 | 10.11 | $10.12 | — |
| 2022-10-06 | 10.11 | $10.12 | 400625 |
| 2022-10-05 | 10.10 | $10.12 | 101499 |
| 2022-10-04 | 10.10 | $10.12 | 135692 |
| 2022-10-03 | 10.10 | $10.12 | 2800 |
| 2022-09-30 | 10.10 | $10.09 | 164 |
| 2022-09-29 | 10.10 | $10.10 | — |
| 2022-09-28 | 10.10 | $10.10 | 1 |
| 2022-09-27 | 10.09 | $10.10 | 40200 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | 237 |
| 2022-09-22 | 10.09 | $10.12 | 32 |
| 2022-09-21 | 10.09 | $10.12 | — |
| 2022-09-20 | 10.09 | $10.12 | 26701 |
| 2022-09-19 | 10.08 | $10.10 | — |
| 2022-09-16 | 10.08 | $10.10 | 5 |
| 2022-09-15 | 10.08 | $10.10 | — |
| 2022-09-14 | 10.08 | $10.10 | 690867 |
| 2022-09-13 | 10.08 | $10.10 | — |
| 2022-09-12 | 10.08 | $10.10 | — |
| 2022-09-09 | 10.08 | $10.10 | 33395 |
| 2022-09-08 | 10.07 | $10.08 | 126605 |
| 2022-09-07 | 10.07 | $10.09 | 700 |
| 2022-09-06 | 10.07 | $10.09 | 1 |
| 2022-09-02 | 10.07 | $10.09 | 650145 |
| 2022-09-01 | 10.07 | $10.08 | 22686 |
| 2022-08-31 | 10.07 | $10.08 | 3884 |
| 2022-08-30 | 10.07 | $10.03 | — |
| 2022-08-29 | 10.07 | $10.03 | 30244 |
| 2022-08-26 | 10.07 | $10.07 | 5000 |
| 2022-08-25 | 10.07 | $10.08 | — |
| 2022-08-24 | 10.07 | $10.08 | — |
| 2022-08-23 | 10.07 | $10.08 | 1 |
| 2022-08-22 | 10.06 | $10.08 | — |
| 2022-08-19 | 10.06 | $10.08 | 9073 |
| 2022-08-18 | 10.06 | $10.09 | 201 |
| 2022-08-17 | 10.05 | $10.08 | 8 |
| 2022-08-16 | 10.05 | $10.08 | 113 |
| 2022-08-15 | 10.05 | $10.06 | 268 |
| 2022-08-12 | 10.04 | $10.07 | 1307 |
| 2022-08-11 | 10.04 | $10.07 | 44250 |
| 2022-08-10 | 10.03 | $10.08 | 32 |
| 2022-08-09 | 10.03 | $10.08 | 21579 |
| 2022-08-08 | 10.03 | $10.05 | 5 |
| 2022-08-05 | 10.03 | $10.05 | — |
| 2022-08-04 | 10.02 | $10.05 | — |
| 2022-08-03 | 10.02 | $10.05 | 4600 |
| 2022-08-02 | 10.02 | $10.05 | 254 |
| 2022-08-01 | 10.02 | $10.06 | 5 |
| 2022-07-29 | 10.02 | $10.06 | — |
| 2022-07-28 | 10.01 | $10.06 | 36953 |
| 2022-07-27 | 10.01 | $10.05 | 74438 |
| 2022-07-26 | 10.01 | $10.02 | 2617 |
| 2022-07-25 | 10.01 | $10.01 | 36439 |
| 2022-07-22 | 10.01 | $10.02 | 15875 |
| 2022-07-21 | 10.01 | $10.02 | — |
| 2022-07-20 | 10.01 | $10.02 | 6834 |
| 2022-07-19 | 10.01 | $10.02 | 766 |
| 2022-07-18 | 10.01 | $9.99 | 91940 |
| 2022-07-15 | 10.01 | $9.99 | 17 |
| 2022-07-14 | 10.01 | $9.99 | 11856 |
| 2022-07-13 | 10.01 | $9.99 | 160 |
| 2022-07-12 | 10.01 | $10.01 | — |
| 2022-07-11 | 10.01 | $10.01 | — |
| 2022-07-08 | 10.01 | $10.01 | 75 |
| 2022-07-07 | 10.01 | $10.01 | 590 |
| 2022-07-06 | 10.01 | $10.02 | 132181 |
| 2022-07-05 | 10.01 | $10.00 | 150205 |
| 2022-07-01 | 10.01 | $10.02 | 4481 |
| 2022-06-30 | 10.01 | $10.02 | 7198 |
| 2022-06-29 | 10.01 | $10.00 | — |
| 2022-06-28 | 10.00 | $10.00 | 2 |
| 2022-06-27 | 10.00 | $10.00 | 100033 |
| 2022-06-24 | 10.00 | $10.01 | 53 |
| 2022-06-23 | 10.00 | $10.01 | 30 |
| 2022-06-22 | 10.00 | $10.01 | 440 |
| 2022-06-21 | 10.00 | $10.01 | 10 |
| 2022-06-17 | 10.00 | $10.01 | 20 |
| 2022-06-16 | 10.00 | $10.01 | 419 |
| 2022-06-15 | 10.00 | $10.01 | 45 |
| 2022-06-14 | 10.00 | $10.01 | 2005 |
| 2022-06-13 | 10.00 | $10.01 | 22 |
| 2022-06-10 | 10.00 | $10.01 | — |
| 2022-06-09 | 10.00 | $10.01 | — |
| 2022-06-08 | 10.00 | $10.01 | 116503 |
| 2022-06-07 | 10.00 | $10.02 | 230 |
| 2022-06-06 | 10.00 | $9.99 | — |
| 2022-06-03 | 10.00 | $9.99 | 54307 |
| 2022-06-02 | 10.00 | $9.99 | 50912 |
| 2022-06-01 | 10.00 | $9.99 | 64956 |
| 2022-05-31 | 10.00 | $9.98 | — |
| 2022-05-27 | 10.00 | $9.98 | — |
| 2022-05-26 | 10.00 | $9.98 | 5010 |
| 2022-05-25 | 10.00 | $9.98 | 29650 |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.01 | $10.01 | — |
| 2022-05-20 | 10.01 | $10.01 | 80 |
| 2022-05-19 | 10.01 | $10.01 | 18006 |
| 2022-05-18 | 10.01 | $10.01 | 7 |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | 50 |
| 2022-05-13 | 10.01 | $10.01 | 41154 |
| 2022-05-12 | 10.01 | $9.98 | 14601 |
| 2022-05-11 | 10.01 | $9.97 | — |
| 2022-05-10 | 10.01 | $9.97 | 750 |
| 2022-05-09 | 10.02 | $10.02 | 5 |
| 2022-05-06 | 10.02 | $10.02 | 5 |
| 2022-05-05 | 10.02 | $10.02 | 251349 |
| 2022-05-04 | 10.02 | $10.01 | 60 |
| 2022-05-03 | 10.02 | $10.01 | 2 |
| 2022-05-02 | 10.02 | $10.01 | 105900 |
| 2022-04-29 | 10.02 | $10.01 | — |
| 2022-04-28 | 10.02 | $10.01 | 364337 |
| 2022-04-27 | 10.02 | $10.05 | 4729 |
| 2022-04-26 | 10.02 | $10.01 | 100100 |
| 2022-04-25 | 10.01 | $10.03 | 18854 |
| 2022-04-22 | 10.01 | $10.01 | — |
| 2022-04-21 | 10.01 | $10.01 | — |
| 2022-04-20 | 10.01 | $10.01 | — |
| 2022-04-19 | 10.01 | $10.01 | — |
| 2022-04-18 | 10.01 | $10.01 | — |
| 2022-04-14 | 10.00 | $10.01 | — |
| 2022-04-13 | 10.00 | $10.01 | 38255 |
| 2022-04-12 | 10.00 | $10.03 | — |
| 2022-04-11 | 9.99 | $10.03 | — |
| 2022-04-08 | 9.99 | $10.03 | — |
| 2022-04-07 | 9.99 | $10.03 | — |
| 2022-04-06 | 9.99 | $10.03 | — |
| 2022-04-05 | 9.99 | $10.03 | 1400 |
| 2022-04-04 | 9.98 | $10.03 | 5001 |
| 2022-04-01 | 9.98 | $10.00 | 10800 |
| 2022-03-31 | 9.98 | $10.00 | — |
| 2022-03-30 | 9.98 | $10.00 | 322704 |
| 2022-03-29 | 9.98 | $9.99 | — |
| 2022-03-28 | 9.97 | $9.99 | 5000 |
| 2022-03-25 | 9.96 | $9.98 | 2 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.02
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.95
Average
10.76
Maximum
12.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 12.02 | $11.85 | 405 |
| 2026-03-02 | 12.04 | $11.85 | 405 |
| 2026-02-10 | 12.06 | $11.85 | 405 |
| 2026-01-30 | 12.08 | $11.85 | 405 |
| 2025-11-25 | 12.11 | $11.85 | 405 |
| 2025-07-14 | 12.13 | $12.25 | — |
| 2025-07-11 | 12.12 | $12.25 | — |
| 2025-07-10 | 12.11 | $12.25 | — |
| 2025-07-09 | 12.09 | $12.25 | — |
| 2025-07-08 | 12.08 | $12.25 | — |
| 2025-07-07 | 12.06 | $12.25 | — |
| 2025-07-03 | 12.04 | $12.25 | — |
| 2025-07-02 | 12.02 | $12.25 | — |
| 2025-07-01 | 11.99 | $12.25 | — |
| 2025-06-30 | 11.97 | $12.25 | — |
| 2025-06-27 | 11.94 | $12.25 | — |
| 2025-06-26 | 11.90 | $12.25 | — |
| 2025-06-25 | 11.87 | $12.25 | — |
| 2025-06-24 | 11.83 | $12.25 | 183 |
| 2025-06-23 | 11.78 | $11.83 | — |
| 2025-06-20 | 11.78 | $11.83 | — |
| 2025-06-18 | 11.77 | $11.83 | — |
| 2025-06-17 | 11.76 | $11.83 | 405 |
| 2025-06-16 | 11.76 | $11.83 | — |
| 2025-06-13 | 11.75 | $11.83 | — |
| 2025-06-12 | 11.74 | $11.83 | — |
| 2025-06-11 | 11.73 | $11.83 | — |
| 2025-02-11 | 11.72 | $12.00 | — |
| 2025-02-10 | 11.69 | $12.00 | 329 |
| 2025-02-07 | 11.66 | $11.65 | — |
| 2025-02-06 | 11.66 | $11.65 | — |
| 2025-02-05 | 11.66 | $11.65 | — |
| 2025-02-04 | 11.66 | $11.65 | — |
| 2025-02-03 | 11.66 | $11.65 | — |
| 2025-01-31 | 11.67 | $11.65 | — |
| 2025-01-30 | 11.67 | $11.65 | — |
| 2025-01-29 | 11.67 | $11.65 | — |
| 2025-01-28 | 11.67 | $11.65 | 258 |
| 2025-01-27 | 11.67 | $11.66 | 134 |
| 2025-01-24 | 11.67 | $11.65 | — |
| 2025-01-23 | 11.68 | $11.65 | — |
| 2025-01-22 | 11.68 | $11.65 | — |
| 2025-01-21 | 11.68 | $11.65 | — |
| 2025-01-17 | 11.69 | $11.65 | — |
| 2025-01-16 | 11.69 | $11.65 | 405 |
| 2025-01-15 | 11.69 | $11.65 | 4077 |
| 2025-01-14 | 11.70 | $11.50 | — |
| 2025-01-13 | 11.72 | $11.50 | 1963 |
| 2025-01-10 | 11.74 | $11.85 | 407 |
| 2025-01-08 | 11.73 | $11.85 | 400 |
| 2025-01-07 | 11.72 | $11.70 | — |
| 2025-01-06 | 11.72 | $11.70 | 4300 |
| 2025-01-03 | 11.72 | $11.78 | 1115 |
| 2025-01-02 | 11.72 | $11.82 | 425 |
| 2024-12-31 | 11.70 | $11.82 | 1300 |
| 2024-12-30 | 11.69 | $11.80 | 3707 |
| 2024-12-27 | 11.68 | $11.68 | 300 |
| 2024-12-26 | 11.68 | $11.68 | 1215 |
| 2024-12-24 | 11.68 | $11.70 | — |
| 2024-12-23 | 11.68 | $11.70 | 26425 |
| 2024-12-20 | 11.68 | $11.70 | 22308 |
| 2024-12-19 | 11.67 | $11.70 | 7700 |
| 2024-12-18 | 11.67 | $11.72 | 7212 |
| 2024-12-17 | 11.67 | $11.72 | 820 |
| 2024-12-16 | 11.66 | $11.74 | 811 |
| 2024-12-13 | 11.65 | $11.74 | 8733 |
| 2024-12-12 | 11.64 | $11.74 | 2200 |
| 2024-12-11 | 11.63 | $11.74 | 12800 |
| 2024-12-10 | 11.62 | $11.71 | 399814 |
| 2024-12-09 | 11.61 | $11.69 | 7400 |
| 2024-12-06 | 11.61 | $11.69 | 76200 |
| 2024-12-05 | 11.60 | $11.67 | 5708 |
| 2024-12-04 | 11.59 | $11.68 | 64769 |
| 2024-12-03 | 11.58 | $11.65 | 44507 |
| 2024-12-02 | 11.57 | $11.60 | 16020 |
| 2024-11-29 | 11.57 | $11.54 | 1200 |
| 2024-11-27 | 11.57 | $11.65 | — |
| 2024-11-26 | 11.56 | $11.65 | 201 |
| 2024-11-25 | 11.56 | $11.64 | — |
| 2024-11-22 | 11.55 | $11.64 | 4818 |
| 2024-11-21 | 11.54 | $11.58 | 3431 |
| 2024-11-20 | 11.53 | $11.56 | 125600 |
| 2024-11-19 | 11.53 | $11.56 | 78732 |
| 2024-11-18 | 11.53 | $11.56 | 7700 |
| 2024-11-15 | 11.52 | $11.55 | 100886 |
| 2024-11-14 | 11.52 | $11.57 | 923 |
| 2024-11-13 | 11.51 | $11.55 | 79000 |
| 2024-11-12 | 11.51 | $11.52 | 18009 |
| 2024-11-11 | 11.51 | $11.52 | 10137 |
| 2024-11-08 | 11.51 | $11.52 | 6021 |
| 2024-11-07 | 11.51 | $11.52 | — |
| 2024-11-06 | 11.50 | $11.52 | 6643 |
| 2024-11-05 | 11.50 | $11.52 | 11238 |
| 2024-11-04 | 11.50 | $11.54 | 800 |
| 2024-11-01 | 11.50 | $11.52 | — |
| 2024-10-31 | 11.49 | $11.52 | — |
| 2024-10-30 | 11.49 | $11.52 | — |
| 2024-10-29 | 11.49 | $11.52 | 5402 |
| 2024-10-28 | 11.48 | $11.51 | 3034 |
| 2024-10-25 | 11.48 | $11.51 | 1300 |
| 2024-10-24 | 11.48 | $11.53 | — |
| 2024-10-23 | 11.47 | $11.53 | 101 |
| 2024-10-22 | 11.47 | $11.50 | — |
| 2024-10-21 | 11.46 | $11.50 | 2200 |
| 2024-10-18 | 11.46 | $11.47 | 100 |
| 2024-10-17 | 11.46 | $11.47 | — |
| 2024-10-16 | 11.46 | $11.47 | 9900 |
| 2024-10-15 | 11.46 | $11.50 | 1329 |
| 2024-10-14 | 11.45 | $11.46 | — |
| 2024-10-11 | 11.45 | $11.46 | 15306 |
| 2024-10-10 | 11.45 | $11.47 | — |
| 2024-10-09 | 11.45 | $11.47 | 221100 |
| 2024-10-08 | 11.45 | $11.46 | — |
| 2024-10-07 | 11.45 | $11.46 | 10300 |
| 2024-10-04 | 11.44 | $11.43 | — |
| 2024-10-03 | 11.44 | $11.43 | — |
| 2024-10-02 | 11.45 | $11.43 | — |
| 2024-10-01 | 11.45 | $11.43 | 130 |
| 2024-09-30 | 11.45 | $11.53 | — |
| 2024-09-27 | 11.44 | $11.53 | — |
| 2024-09-26 | 11.43 | $11.53 | — |
| 2024-09-25 | 11.42 | $11.53 | 732 |
| 2024-09-24 | 11.41 | $11.52 | 12740 |
| 2024-09-23 | 11.40 | $11.47 | 300 |
| 2024-09-20 | 11.39 | $11.38 | — |
| 2024-09-19 | 11.39 | $11.38 | — |
| 2024-09-18 | 11.39 | $11.38 | — |
| 2024-09-17 | 11.40 | $11.38 | 6904 |
| 2024-09-16 | 11.40 | $11.38 | — |
| 2024-09-13 | 11.40 | $11.38 | — |
| 2024-09-12 | 11.40 | $11.38 | — |
| 2024-09-11 | 11.40 | $11.38 | 1000 |
| 2024-09-10 | 11.41 | $11.47 | 100 |
| 2024-09-09 | 11.40 | $11.48 | 430 |
| 2024-09-06 | 11.39 | $11.47 | — |
| 2024-09-05 | 11.38 | $11.47 | — |
| 2024-09-04 | 11.37 | $11.47 | 800 |
| 2024-09-03 | 11.36 | $11.37 | — |
| 2024-08-30 | 11.36 | $11.37 | — |
| 2024-08-29 | 11.36 | $11.37 | — |
| 2024-08-28 | 11.36 | $11.37 | 300 |
| 2024-08-27 | 11.36 | $11.36 | — |
| 2024-08-26 | 11.36 | $11.36 | — |
| 2024-08-23 | 11.36 | $11.36 | — |
| 2024-08-22 | 11.36 | $11.36 | — |
| 2024-08-21 | 11.36 | $11.36 | — |
| 2024-08-20 | 11.36 | $11.36 | — |
| 2024-08-19 | 11.36 | $11.36 | 1 |
| 2024-08-16 | 11.36 | $11.36 | — |
| 2024-08-15 | 11.36 | $11.36 | — |
| 2024-08-14 | 11.36 | $11.36 | — |
| 2024-08-13 | 11.36 | $11.36 | — |
| 2024-08-12 | 11.36 | $11.36 | — |
| 2024-08-09 | 11.36 | $11.36 | — |
| 2024-08-08 | 11.36 | $11.36 | — |
| 2024-08-07 | 11.36 | $11.36 | 185020 |
| 2024-08-06 | 11.35 | $11.36 | — |
| 2024-08-05 | 11.35 | $11.36 | 135213 |
| 2024-08-02 | 11.35 | $11.42 | — |
| 2024-08-01 | 11.35 | $11.42 | — |
| 2024-07-31 | 11.34 | $11.42 | — |
| 2024-07-30 | 11.33 | $11.42 | — |
| 2024-07-29 | 11.32 | $11.42 | 127 |
| 2024-07-26 | 11.31 | $11.49 | 2718 |
| 2024-07-25 | 11.29 | $11.35 | — |
| 2024-07-24 | 11.29 | $11.35 | — |
| 2024-07-23 | 11.28 | $11.35 | — |
| 2024-07-18 | 11.27 | $11.35 | 1447 |
| 2024-07-15 | 11.26 | $11.35 | 16 |
| 2024-07-09 | 11.25 | $11.35 | 235 |
| 2024-07-02 | 11.24 | $11.30 | 2596 |
| 2024-06-28 | 11.24 | $11.31 | 733 |
| 2024-06-27 | 11.23 | $11.32 | 2305 |
| 2024-06-26 | 11.22 | $11.34 | 8937 |
| 2024-06-25 | 11.21 | $11.35 | 10117 |
| 2024-06-24 | 11.19 | $11.27 | 1453 |
| 2024-06-17 | 11.19 | $11.25 | 1011 |
| 2024-06-14 | 11.18 | $11.24 | 1146 |
| 2024-06-11 | 11.17 | $11.24 | 7767 |
| 2024-06-10 | 11.17 | $11.22 | 2216 |
| 2024-06-07 | 11.16 | $11.21 | 1017 |
| 2024-06-06 | 11.16 | $11.20 | 16432 |
| 2024-06-05 | 11.15 | $11.19 | 26095 |
| 2024-05-28 | 11.15 | $11.15 | 200 |
| 2024-05-24 | 11.15 | $11.15 | 1420 |
| 2024-05-23 | 11.15 | $11.16 | 412 |
| 2024-05-21 | 11.14 | $11.19 | 5650 |
| 2024-05-20 | 11.14 | $11.15 | 8588 |
| 2024-05-17 | 11.14 | $11.19 | 2234 |
| 2024-05-14 | 11.13 | $11.19 | 1005 |
| 2024-05-13 | 11.13 | $11.18 | 1 |
| 2024-05-09 | 11.12 | $11.18 | 2800 |
| 2024-05-07 | 11.11 | $11.18 | 2800 |
| 2024-05-01 | 11.11 | $11.14 | 10502 |
| 2024-04-30 | 11.10 | $11.14 | 178112 |
| 2024-04-29 | 11.10 | $11.00 | 174514 |
| 2024-04-26 | 11.11 | $11.15 | 3940 |
| 2024-04-24 | 11.11 | $11.20 | 4400 |
| 2024-04-23 | 11.10 | $11.14 | 13376 |
| 2024-04-22 | 11.09 | $11.14 | 4338 |
| 2024-04-18 | 11.09 | $11.14 | 100 |
| 2024-04-16 | 11.08 | $11.16 | 3765 |
| 2024-04-12 | 11.07 | $11.13 | 299 |
| 2024-04-11 | 11.06 | $11.11 | 764 |
| 2024-04-04 | 11.06 | $11.11 | 24 |
| 2024-04-03 | 11.05 | $10.96 | 178 |
| 2024-04-02 | 11.06 | $11.06 | 400978 |
| 2024-04-01 | 11.07 | $11.11 | 4069 |
| 2024-03-28 | 11.06 | $11.09 | 3508 |
| 2024-03-27 | 11.06 | $11.10 | 31054 |
| 2024-03-26 | 11.05 | $11.07 | 90060 |
| 2024-03-25 | 11.05 | $11.08 | 40783 |
| 2024-03-21 | 11.05 | $11.09 | 20454 |
| 2024-03-19 | 11.04 | $11.09 | 3717 |
| 2024-03-18 | 11.04 | $11.07 | 26455 |
| 2024-03-15 | 11.03 | $11.05 | 1 |
| 2024-03-13 | 11.03 | $11.05 | 1722 |
| 2024-03-12 | 11.03 | $11.05 | 247 |
| 2024-03-11 | 11.03 | $11.11 | 390 |
| 2024-03-08 | 11.02 | $11.10 | 39027 |
| 2024-03-07 | 11.01 | $11.05 | 51575 |
| 2024-03-06 | 11.01 | $11.04 | 10727 |
| 2024-03-04 | 11.01 | $11.04 | 2728 |
| 2024-03-01 | 11.00 | $11.02 | 58027 |
| 2024-02-29 | 11.00 | $11.03 | 5122 |
| 2024-02-28 | 11.00 | $11.03 | 16840 |
| 2024-02-27 | 10.99 | $11.03 | 1972 |
| 2024-02-26 | 10.99 | $11.01 | 35064 |
| 2024-02-23 | 10.99 | $11.01 | 439449 |
| 2024-02-22 | 10.99 | $11.02 | 128403 |
| 2024-02-21 | 10.98 | $11.02 | 45359 |
| 2024-02-20 | 10.98 | $11.02 | 1234 |
| 2024-02-16 | 10.97 | $10.98 | 329 |
| 2024-02-15 | 10.97 | $10.96 | — |
| 2024-02-14 | 10.97 | $10.96 | 348 |
| 2024-02-13 | 10.98 | $10.97 | 242 |
| 2024-02-12 | 10.98 | $10.99 | 1500 |
| 2024-02-09 | 10.97 | $10.99 | 295 |
| 2024-02-08 | 10.97 | $10.99 | 191 |
| 2024-02-07 | 10.97 | $11.01 | — |
| 2024-02-06 | 10.97 | $11.01 | — |
| 2024-02-05 | 10.96 | $11.01 | — |
| 2024-02-02 | 10.96 | $11.01 | 225 |
| 2024-02-01 | 10.95 | $10.99 | — |
| 2024-01-31 | 10.95 | $10.99 | — |
| 2024-01-30 | 10.94 | $10.99 | 300 |
| 2024-01-29 | 10.94 | $10.99 | 18899 |
| 2024-01-26 | 10.93 | $10.97 | — |
| 2024-01-25 | 10.93 | $10.97 | — |
| 2024-01-24 | 10.92 | $10.97 | 600 |
| 2024-01-23 | 10.92 | $10.97 | 2349 |
| 2024-01-22 | 10.91 | $10.94 | — |
| 2024-01-19 | 10.91 | $10.94 | 1300 |
| 2024-01-18 | 10.91 | $10.94 | — |
| 2024-01-17 | 10.91 | $10.94 | 235 |
| 2024-01-16 | 10.90 | $10.93 | 182 |
| 2024-01-12 | 10.90 | $10.92 | — |
| 2024-01-11 | 10.90 | $10.92 | — |
| 2024-01-10 | 10.89 | $10.92 | 309 |
| 2024-01-09 | 10.89 | $10.92 | — |
| 2024-01-08 | 10.89 | $10.92 | — |
| 2024-01-05 | 10.89 | $10.92 | — |
| 2024-01-04 | 10.88 | $10.92 | — |
| 2024-01-03 | 10.88 | $10.92 | — |
| 2024-01-02 | 10.87 | $10.92 | 9900 |
| 2023-12-29 | 10.87 | $10.91 | — |
| 2023-12-28 | 10.86 | $10.91 | 12776 |
| 2023-12-27 | 10.86 | $10.88 | 940 |
| 2023-12-26 | 10.86 | $10.86 | — |
| 2023-12-22 | 10.86 | $10.86 | — |
| 2023-12-21 | 10.86 | $10.86 | 200 |
| 2023-12-20 | 10.86 | $10.86 | — |
| 2023-12-19 | 10.86 | $10.86 | — |
| 2023-12-18 | 10.86 | $10.86 | — |
| 2023-12-15 | 10.85 | $10.86 | 100 |
| 2023-12-14 | 10.85 | $10.86 | 300 |
| 2023-12-13 | 10.85 | $10.86 | 18147 |
| 2023-12-12 | 10.85 | $10.85 | 568 |
| 2023-12-11 | 10.85 | $10.85 | 495 |
| 2023-12-08 | 10.85 | $10.85 | 586 |
| 2023-12-07 | 10.85 | $10.86 | 143230 |
| 2023-12-06 | 10.85 | $10.86 | — |
| 2023-12-05 | 10.85 | $10.86 | 10200 |
| 2023-12-04 | 10.85 | $10.86 | 27577 |
| 2023-12-01 | 10.85 | $10.90 | — |
| 2023-11-30 | 10.85 | $10.90 | 1649 |
| 2023-11-29 | 10.84 | $10.86 | — |
| 2023-11-28 | 10.84 | $10.86 | — |
| 2023-11-27 | 10.84 | $10.86 | 30858 |
| 2023-11-24 | 10.83 | $10.85 | — |
| 2023-11-22 | 10.83 | $10.85 | — |
| 2023-11-21 | 10.83 | $10.85 | 5078 |
| 2023-11-20 | 10.83 | $10.85 | 100 |
| 2023-11-17 | 10.82 | $10.85 | 438204 |
| 2023-11-16 | 10.82 | $10.85 | 311 |
| 2023-11-15 | 10.82 | $10.85 | 29534 |
| 2023-11-14 | 10.82 | $10.84 | 646 |
| 2023-11-13 | 10.81 | $10.84 | 100240 |
| 2023-11-10 | 10.81 | $10.84 | 198 |
| 2023-11-09 | 10.81 | $10.84 | — |
| 2023-11-08 | 10.80 | $10.84 | 780 |
| 2023-11-07 | 10.80 | $10.85 | — |
| 2023-11-06 | 10.79 | $10.85 | — |
| 2023-11-03 | 10.79 | $10.85 | 381 |
| 2023-11-02 | 10.78 | $10.82 | 820 |
| 2023-11-01 | 10.78 | $10.79 | — |
| 2023-10-31 | 10.78 | $10.79 | 888 |
| 2023-10-30 | 10.77 | $10.78 | 100 |
| 2023-10-27 | 10.77 | $10.78 | — |
| 2023-10-26 | 10.77 | $10.78 | — |
| 2023-10-25 | 10.77 | $10.78 | — |
| 2023-10-24 | 10.77 | $10.78 | — |
| 2023-10-23 | 10.77 | $10.78 | — |
| 2023-10-20 | 10.77 | $10.78 | 446 |
| 2023-10-19 | 10.77 | $10.77 | — |
| 2023-10-18 | 10.77 | $10.77 | — |
| 2023-10-17 | 10.77 | $10.77 | — |
| 2023-10-16 | 10.77 | $10.77 | 115 |
| 2023-10-13 | 10.77 | $10.77 | — |
| 2023-10-12 | 10.77 | $10.77 | — |
| 2023-10-11 | 10.77 | $10.77 | — |
| 2023-10-10 | 10.76 | $10.77 | — |
| 2023-10-09 | 10.76 | $10.77 | 194 |
| 2023-10-06 | 10.76 | $10.76 | 300 |
| 2023-10-05 | 10.76 | $10.76 | — |
| 2023-10-04 | 10.76 | $10.76 | — |
| 2023-10-03 | 10.77 | $10.76 | 3364 |
| 2023-10-02 | 10.77 | $10.78 | 841 |
| 2023-09-29 | 10.76 | $10.77 | — |
| 2023-09-28 | 10.76 | $10.77 | 647 |
| 2023-09-27 | 10.76 | $10.95 | 801 |
| 2023-09-26 | 10.74 | $10.80 | 445 |
| 2023-09-25 | 10.74 | $10.77 | — |
| 2023-09-22 | 10.73 | $10.77 | 200 |
| 2023-09-21 | 10.73 | $10.75 | 269108 |
| 2023-09-20 | 10.73 | $10.74 | 256204 |
| 2023-09-19 | 10.73 | $10.75 | 10117 |
| 2023-09-18 | 10.72 | $10.74 | 25339 |
| 2023-09-15 | 10.72 | $10.74 | 17964 |
| 2023-09-14 | 10.72 | $10.74 | 55576 |
| 2023-09-13 | 10.72 | $10.75 | 11145 |
| 2023-09-12 | 10.71 | $10.74 | 15207 |
| 2023-09-11 | 10.71 | $10.74 | 15255 |
| 2023-09-08 | 10.71 | $10.74 | 6789 |
| 2023-09-07 | 10.71 | $10.74 | 5101 |
| 2023-09-06 | 10.70 | $10.74 | 1.0M |
| 2023-09-05 | 10.70 | $10.74 | — |
| 2023-09-01 | 10.69 | $10.74 | 193 |
| 2023-08-31 | 10.69 | $10.73 | 87666 |
| 2023-08-30 | 10.68 | $10.74 | 16691 |
| 2023-08-29 | 10.68 | $10.75 | 100739 |
| 2023-08-28 | 10.67 | $10.71 | — |
| 2023-08-25 | 10.67 | $10.71 | — |
| 2023-08-24 | 10.66 | $10.71 | 195470 |
| 2023-08-23 | 10.66 | $10.70 | — |
| 2023-08-22 | 10.65 | $10.70 | 251404 |
| 2023-08-21 | 10.65 | $10.67 | — |
| 2023-08-18 | 10.65 | $10.67 | — |
| 2023-08-17 | 10.64 | $10.67 | — |
| 2023-08-16 | 10.64 | $10.67 | 107 |
| 2023-08-15 | 10.64 | $10.66 | 100 |
| 2023-08-14 | 10.64 | $10.61 | 121 |
| 2023-08-11 | 10.64 | $10.63 | 159 |
| 2023-08-10 | 10.64 | $10.61 | 100 |
| 2023-08-09 | 10.64 | $10.61 | — |
| 2023-08-08 | 10.65 | $10.61 | — |
| 2023-08-07 | 10.65 | $10.61 | — |
| 2023-08-04 | 10.65 | $10.61 | — |
| 2023-08-03 | 10.66 | $10.61 | 487 |
| 2023-08-02 | 10.66 | $10.71 | — |
| 2023-08-01 | 10.66 | $10.71 | 100 |
| 2023-07-31 | 10.65 | $10.71 | 376 |
| 2023-07-28 | 10.65 | $10.69 | 300 |
| 2023-07-27 | 10.64 | $10.69 | 872 |
| 2023-07-26 | 10.64 | $10.69 | — |
| 2023-07-25 | 10.63 | $10.69 | 101 |
| 2023-07-24 | 10.62 | $10.66 | 56175 |
| 2023-07-21 | 10.62 | $10.68 | 7355 |
| 2023-07-20 | 10.61 | $10.60 | 729 |
| 2023-07-19 | 10.61 | $10.60 | 20034 |
| 2023-07-18 | 10.62 | $10.57 | 481 |
| 2023-07-17 | 10.62 | $10.60 | 29435 |
| 2023-07-14 | 10.62 | $10.57 | 100 |
| 2023-07-13 | 10.63 | $10.57 | 355107 |
| 2023-07-12 | 10.64 | $10.56 | 689 |
| 2023-07-11 | 10.64 | $10.57 | 26514 |
| 2023-07-10 | 10.65 | $10.60 | 14022 |
| 2023-07-07 | 10.66 | $10.64 | 6904 |
| 2023-07-06 | 10.66 | $10.59 | 1470 |
| 2023-07-05 | 10.67 | $10.65 | 369757 |
| 2023-07-03 | 10.67 | $10.65 | 32555 |
| 2023-06-30 | 10.67 | $10.64 | 86498 |
| 2023-06-29 | 10.67 | $10.79 | 139200 |
| 2023-06-28 | 10.66 | $10.85 | 136760 |
| 2023-06-27 | 10.64 | $10.61 | 543 |
| 2023-06-26 | 10.64 | $10.66 | 66293 |
| 2023-06-23 | 10.64 | $10.67 | 7544 |
| 2023-06-22 | 10.64 | $10.66 | 47786 |
| 2023-06-21 | 10.64 | $10.66 | 361525 |
| 2023-06-20 | 10.63 | $10.64 | 426078 |
| 2023-06-16 | 10.63 | $10.60 | 35309 |
| 2023-06-15 | 10.64 | $10.66 | 1.9M |
| 2023-06-14 | 10.63 | $10.66 | 634623 |
| 2023-06-13 | 10.63 | $10.63 | 330600 |
| 2023-06-12 | 10.63 | $10.64 | 1.1M |
| 2023-06-09 | 10.63 | $10.65 | 100 |
| 2023-06-08 | 10.63 | $10.65 | 338 |
| 2023-06-07 | 10.62 | $10.64 | 105243 |
| 2023-06-06 | 10.62 | $10.63 | 101296 |
| 2023-06-05 | 10.62 | $10.63 | 26263 |
| 2023-06-02 | 10.62 | $10.63 | 62227 |
| 2023-06-01 | 10.62 | $10.65 | 253806 |
| 2023-05-31 | 10.62 | $10.64 | 22908 |
| 2023-05-30 | 10.62 | $10.64 | 1407 |
| 2023-05-26 | 10.61 | $10.64 | — |
| 2023-05-25 | 10.61 | $10.64 | — |
| 2023-05-24 | 10.61 | $10.64 | — |
| 2023-05-23 | 10.60 | $10.64 | — |
| 2023-05-22 | 10.60 | $10.64 | 420 |
| 2023-05-19 | 10.59 | $10.63 | 700200 |
| 2023-05-18 | 10.59 | $10.65 | 8700 |
| 2023-05-17 | 10.58 | $10.60 | 195006 |
| 2023-05-16 | 10.58 | $10.60 | 253124 |
| 2023-05-15 | 10.58 | $10.59 | — |
| 2023-05-12 | 10.58 | $10.59 | 2252 |
| 2023-05-11 | 10.58 | $10.61 | 102 |
| 2023-05-10 | 10.58 | $10.60 | 5222 |
| 2023-05-09 | 10.57 | $10.59 | 251122 |
| 2023-05-08 | 10.57 | $10.60 | 300130 |
| 2023-05-05 | 10.57 | $10.59 | 3161 |
| 2023-05-04 | 10.57 | $10.59 | — |
| 2023-05-03 | 10.56 | $10.59 | 5386 |
| 2023-05-02 | 10.56 | $10.59 | 106 |
| 2023-05-01 | 10.56 | $10.58 | 11400 |
| 2023-04-28 | 10.56 | $10.58 | — |
| 2023-04-27 | 10.55 | $10.58 | 150100 |
| 2023-04-26 | 10.55 | $10.57 | 209305 |
| 2023-04-25 | 10.55 | $10.57 | 382235 |
| 2023-04-24 | 10.55 | $10.56 | 1727 |
| 2023-04-21 | 10.54 | $10.56 | 359900 |
| 2023-04-20 | 10.54 | $10.56 | 452552 |
| 2023-04-19 | 10.54 | $10.55 | 25103 |
| 2023-04-18 | 10.54 | $10.56 | 165127 |
| 2023-04-17 | 10.54 | $10.55 | — |
| 2023-04-14 | 10.54 | $10.55 | — |
| 2023-04-13 | 10.54 | $10.55 | 1.5M |
| 2023-04-12 | 10.53 | $10.56 | — |
| 2023-04-11 | 10.53 | $10.56 | 86518 |
| 2023-04-10 | 10.53 | $10.56 | — |
| 2023-04-06 | 10.52 | $10.56 | 630829 |
| 2023-04-05 | 10.52 | $10.54 | 21002 |
| 2023-04-04 | 10.52 | $10.54 | 5670 |
| 2023-04-03 | 10.52 | $10.54 | 25026 |
| 2023-03-31 | 10.51 | $10.52 | — |
| 2023-03-30 | 10.51 | $10.52 | — |
| 2023-03-29 | 10.51 | $10.52 | 22448 |
| 2023-03-28 | 10.51 | $10.52 | — |
| 2023-03-27 | 10.51 | $10.52 | — |
| 2023-03-24 | 10.51 | $10.52 | — |
| 2023-03-23 | 10.51 | $10.52 | 401 |
| 2023-03-22 | 10.51 | $10.53 | — |
| 2023-03-21 | 10.50 | $10.53 | — |
| 2023-03-20 | 10.50 | $10.53 | — |
| 2023-03-17 | 10.50 | $10.53 | 38146 |
| 2023-03-16 | 10.50 | $10.51 | — |
| 2023-03-15 | 10.49 | $10.51 | 150002 |
| 2023-03-14 | 10.49 | $10.52 | — |
| 2023-03-13 | 10.49 | $10.52 | — |
| 2023-03-10 | 10.49 | $10.52 | 875076 |
| 2023-03-09 | 10.48 | $10.53 | — |
| 2023-03-08 | 10.48 | $10.53 | 260001 |
| 2023-03-07 | 10.47 | $10.50 | 1 |
| 2023-03-06 | 10.47 | $10.50 | 1 |
| 2023-03-03 | 10.47 | $10.50 | 1 |
| 2023-03-02 | 10.46 | $10.50 | 10571 |
| 2023-03-01 | 10.46 | $10.50 | 8 |
| 2023-02-28 | 10.46 | $10.50 | 10234 |
| 2023-02-27 | 10.45 | $10.47 | 449864 |
| 2023-02-24 | 10.45 | $10.47 | 8099 |
| 2023-02-23 | 10.45 | $10.50 | 1062 |
| 2023-02-22 | 10.44 | $10.47 | 9100 |
| 2023-02-21 | 10.44 | $10.46 | — |
| 2023-02-17 | 10.43 | $10.46 | 3647 |
| 2023-02-16 | 10.43 | $10.47 | 1 |
| 2023-02-15 | 10.43 | $10.47 | 590 |
| 2023-02-14 | 10.42 | $10.47 | 989 |
| 2023-02-13 | 10.42 | $10.45 | 1 |
| 2023-02-10 | 10.42 | $10.45 | 401 |
| 2023-02-09 | 10.41 | $10.44 | 5061 |
| 2023-02-08 | 10.41 | $10.43 | 23372 |
| 2023-02-07 | 10.41 | $10.44 | — |
| 2023-02-06 | 10.40 | $10.44 | 729310 |
| 2023-02-03 | 10.40 | $10.44 | — |
| 2023-02-02 | 10.39 | $10.44 | 125126 |
| 2023-02-01 | 10.39 | $10.43 | 30071 |
| 2023-01-31 | 10.39 | $10.41 | 21433 |
| 2023-01-30 | 10.38 | $10.43 | 71686 |
| 2023-01-27 | 10.38 | $10.41 | 402 |
| 2023-01-26 | 10.37 | $10.40 | 101 |
| 2023-01-25 | 10.37 | $10.41 | 16 |
| 2023-01-24 | 10.37 | $10.41 | 1602 |
| 2023-01-23 | 10.36 | $10.40 | 147 |
| 2023-01-20 | 10.36 | $10.40 | 950035 |
| 2023-01-19 | 10.36 | $10.40 | 27573 |
| 2023-01-18 | 10.35 | $10.40 | 17903 |
| 2023-01-17 | 10.35 | $10.35 | 5 |
| 2023-01-13 | 10.35 | $10.35 | — |
| 2023-01-12 | 10.34 | $10.35 | — |
| 2023-01-11 | 10.34 | $10.35 | 28 |
| 2023-01-10 | 10.34 | $10.35 | 5 |
| 2023-01-09 | 10.34 | $10.35 | 50684 |
| 2023-01-06 | 10.34 | $10.37 | 101 |
| 2023-01-05 | 10.34 | $10.39 | 3700 |
| 2023-01-04 | 10.33 | $10.37 | — |
| 2023-01-03 | 10.33 | $10.37 | 38 |
| 2022-12-30 | 10.33 | $10.37 | — |
| 2022-12-29 | 10.32 | $10.37 | — |
| 2022-12-28 | 10.32 | $10.37 | 1 |
| 2022-12-27 | 10.31 | $10.37 | — |
| 2022-12-23 | 10.30 | $10.37 | 3712 |
| 2022-12-22 | 10.30 | $10.33 | 6782 |
| 2022-12-21 | 10.29 | $10.35 | 77202 |
| 2022-12-20 | 10.29 | $10.36 | 28072 |
| 2022-12-19 | 10.28 | $10.30 | 1 |
| 2022-12-16 | 10.28 | $10.30 | — |
| 2022-12-15 | 10.28 | $10.30 | 24785 |
| 2022-12-14 | 10.27 | $10.30 | 1 |
| 2022-12-13 | 10.27 | $10.30 | 700 |
| 2022-12-12 | 10.27 | $10.30 | — |
| 2022-12-09 | 10.26 | $10.30 | 5295 |
| 2022-12-08 | 10.26 | $10.26 | — |
| 2022-12-07 | 10.26 | $10.26 | 21 |
| 2022-12-06 | 10.26 | $10.26 | — |
| 2022-12-05 | 10.26 | $10.26 | — |
| 2022-12-02 | 10.26 | $10.26 | — |
| 2022-12-01 | 10.26 | $10.26 | 101060 |
| 2022-11-30 | 10.26 | $10.27 | 100170 |
| 2022-11-29 | 10.26 | $10.30 | — |
| 2022-11-28 | 10.25 | $10.30 | — |
| 2022-11-25 | 10.25 | $10.30 | — |
| 2022-11-23 | 10.24 | $10.30 | — |
| 2022-11-22 | 10.24 | $10.30 | 15953 |
| 2022-11-21 | 10.23 | $10.28 | 63805 |
| 2022-11-18 | 10.23 | $10.24 | — |
| 2022-11-17 | 10.22 | $10.24 | 5 |
| 2022-11-16 | 10.22 | $10.24 | 2034 |
| 2022-11-15 | 10.22 | $10.24 | 85 |
| 2022-11-14 | 10.22 | $10.24 | 10300 |
| 2022-11-11 | 10.22 | $10.28 | — |
| 2022-11-10 | 10.21 | $10.28 | 27403 |
| 2022-11-09 | 10.20 | $10.23 | 3500 |
| 2022-11-08 | 10.20 | $10.27 | 1501 |
| 2022-11-07 | 10.19 | $10.25 | 27492 |
| 2022-11-04 | 10.19 | $10.23 | 20005 |
| 2022-11-03 | 10.18 | $10.23 | 7731 |
| 2022-11-02 | 10.18 | $10.25 | 3854 |
| 2022-11-01 | 10.17 | $10.21 | 19087 |
| 2022-10-31 | 10.17 | $10.19 | 2220 |
| 2022-10-28 | 10.16 | $10.23 | — |
| 2022-10-27 | 10.16 | $10.23 | 2 |
| 2022-10-26 | 10.15 | $10.23 | 405122 |
| 2022-10-25 | 10.14 | $10.17 | 10 |
| 2022-10-24 | 10.14 | $10.17 | 326063 |
| 2022-10-21 | 10.13 | $10.17 | 5269 |
| 2022-10-20 | 10.13 | $10.14 | — |
| 2022-10-19 | 10.13 | $10.14 | 28 |
| 2022-10-18 | 10.13 | $10.14 | 3130 |
| 2022-10-17 | 10.13 | $10.18 | 2955 |
| 2022-10-14 | 10.12 | $10.17 | 2713 |
| 2022-10-13 | 10.11 | $10.15 | 12626 |
| 2022-10-12 | 10.11 | $10.14 | 1062 |
| 2022-10-11 | 10.11 | $10.12 | — |
| 2022-10-10 | 10.11 | $10.12 | 342 |
| 2022-10-07 | 10.10 | $10.12 | — |
| 2022-10-06 | 10.10 | $10.12 | 400625 |
| 2022-10-05 | 10.10 | $10.12 | 101499 |
| 2022-10-04 | 10.10 | $10.12 | 135692 |
| 2022-10-03 | 10.10 | $10.12 | 2800 |
| 2022-09-30 | 10.09 | $10.09 | 164 |
| 2022-09-29 | 10.10 | $10.10 | — |
| 2022-09-28 | 10.09 | $10.10 | 1 |
| 2022-09-27 | 10.09 | $10.10 | 40200 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | 237 |
| 2022-09-22 | 10.09 | $10.12 | 32 |
| 2022-09-21 | 10.09 | $10.12 | — |
| 2022-09-20 | 10.09 | $10.12 | 26701 |
| 2022-09-19 | 10.09 | $10.10 | — |
| 2022-09-16 | 10.08 | $10.10 | 5 |
| 2022-09-15 | 10.08 | $10.10 | — |
| 2022-09-14 | 10.08 | $10.10 | 690867 |
| 2022-09-13 | 10.08 | $10.10 | — |
| 2022-09-12 | 10.08 | $10.10 | — |
| 2022-09-09 | 10.07 | $10.10 | 33395 |
| 2022-09-08 | 10.07 | $10.08 | 126605 |
| 2022-09-07 | 10.07 | $10.09 | 700 |
| 2022-09-06 | 10.07 | $10.09 | 1 |
| 2022-09-02 | 10.07 | $10.09 | 650145 |
| 2022-09-01 | 10.06 | $10.08 | 22686 |
| 2022-08-31 | 10.06 | $10.08 | 3884 |
| 2022-08-30 | 10.06 | $10.03 | — |
| 2022-08-29 | 10.06 | $10.03 | 30244 |
| 2022-08-26 | 10.07 | $10.07 | 5000 |
| 2022-08-25 | 10.07 | $10.08 | — |
| 2022-08-24 | 10.06 | $10.08 | — |
| 2022-08-23 | 10.06 | $10.08 | 1 |
| 2022-08-22 | 10.06 | $10.08 | — |
| 2022-08-19 | 10.06 | $10.08 | 9073 |
| 2022-08-18 | 10.06 | $10.09 | 201 |
| 2022-08-17 | 10.05 | $10.08 | 8 |
| 2022-08-16 | 10.05 | $10.08 | 113 |
| 2022-08-15 | 10.05 | $10.06 | 268 |
| 2022-08-12 | 10.05 | $10.07 | 1307 |
| 2022-08-11 | 10.04 | $10.07 | 44250 |
| 2022-08-10 | 10.04 | $10.08 | 32 |
| 2022-08-09 | 10.04 | $10.08 | 21579 |
| 2022-08-08 | 10.03 | $10.05 | 5 |
| 2022-08-05 | 10.03 | $10.05 | — |
| 2022-08-04 | 10.03 | $10.05 | — |
| 2022-08-03 | 10.03 | $10.05 | 4600 |
| 2022-08-02 | 10.03 | $10.05 | 254 |
| 2022-08-01 | 10.03 | $10.06 | 5 |
| 2022-07-29 | 10.02 | $10.06 | — |
| 2022-07-28 | 10.02 | $10.06 | 36953 |
| 2022-07-27 | 10.01 | $10.05 | 74438 |
| 2022-07-26 | 10.01 | $10.02 | 2617 |
| 2022-07-25 | 10.01 | $10.01 | 36439 |
| 2022-07-22 | 10.01 | $10.02 | 15875 |
| 2022-07-21 | 10.01 | $10.02 | — |
| 2022-07-20 | 10.01 | $10.02 | 6834 |
| 2022-07-19 | 10.00 | $10.02 | 766 |
| 2022-07-18 | 10.00 | $9.99 | 91940 |
| 2022-07-15 | 10.00 | $9.99 | 17 |
| 2022-07-14 | 10.01 | $9.99 | 11856 |
| 2022-07-13 | 10.01 | $9.99 | 160 |
| 2022-07-12 | 10.01 | $10.01 | — |
| 2022-07-11 | 10.01 | $10.01 | — |
| 2022-07-08 | 10.01 | $10.01 | 75 |
| 2022-07-07 | 10.01 | $10.01 | 590 |
| 2022-07-06 | 10.01 | $10.02 | 132181 |
| 2022-07-05 | 10.01 | $10.00 | 150205 |
| 2022-07-01 | 10.01 | $10.02 | 4481 |
| 2022-06-30 | 10.01 | $10.02 | 7198 |
| 2022-06-29 | 10.00 | $10.00 | — |
| 2022-06-28 | 10.01 | $10.00 | 2 |
| 2022-06-27 | 10.01 | $10.00 | 100033 |
| 2022-06-24 | 10.01 | $10.01 | 53 |
| 2022-06-23 | 10.01 | $10.01 | 30 |
| 2022-06-22 | 10.01 | $10.01 | 440 |
| 2022-06-21 | 10.01 | $10.01 | 10 |
| 2022-06-17 | 10.00 | $10.01 | 20 |
| 2022-06-16 | 10.00 | $10.01 | 419 |
| 2022-06-15 | 10.00 | $10.01 | 45 |
| 2022-06-14 | 10.00 | $10.01 | 2005 |
| 2022-06-13 | 10.00 | $10.01 | 22 |
| 2022-06-10 | 10.00 | $10.01 | — |
| 2022-06-09 | 10.00 | $10.01 | — |
| 2022-06-08 | 10.00 | $10.01 | 116503 |
| 2022-06-07 | 10.00 | $10.02 | 230 |
| 2022-06-06 | 10.00 | $9.99 | — |
| 2022-06-03 | 10.00 | $9.99 | 54307 |
| 2022-06-02 | 10.00 | $9.99 | 50912 |
| 2022-06-01 | 10.00 | $9.99 | 64956 |
| 2022-05-31 | 10.00 | $9.98 | — |
| 2022-05-27 | 10.00 | $9.98 | — |
| 2022-05-26 | 10.00 | $9.98 | 5010 |
| 2022-05-25 | 10.00 | $9.98 | 29650 |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.01 | $10.01 | — |
| 2022-05-20 | 10.01 | $10.01 | 80 |
| 2022-05-19 | 10.01 | $10.01 | 18006 |
| 2022-05-18 | 10.01 | $10.01 | 7 |
| 2022-05-17 | 10.00 | $10.01 | — |
| 2022-05-16 | 10.00 | $10.01 | 50 |
| 2022-05-13 | 10.00 | $10.01 | 41154 |
| 2022-05-12 | 10.00 | $9.98 | 14601 |
| 2022-05-11 | 10.01 | $9.97 | — |
| 2022-05-10 | 10.01 | $9.97 | 750 |
| 2022-05-09 | 10.01 | $10.02 | 5 |
| 2022-05-06 | 10.01 | $10.02 | 5 |
| 2022-05-05 | 10.01 | $10.02 | 251349 |
| 2022-05-04 | 10.01 | $10.01 | 60 |
| 2022-05-03 | 10.01 | $10.01 | 2 |
| 2022-05-02 | 10.01 | $10.01 | 105900 |
| 2022-04-29 | 10.01 | $10.01 | — |
| 2022-04-28 | 10.01 | $10.01 | 364337 |
| 2022-04-27 | 10.01 | $10.05 | 4729 |
| 2022-04-26 | 10.01 | $10.01 | 100100 |
| 2022-04-25 | 10.01 | $10.03 | 18854 |
| 2022-04-22 | 10.00 | $10.01 | — |
| 2022-04-21 | 10.00 | $10.01 | — |
| 2022-04-20 | 10.00 | $10.01 | — |
| 2022-04-19 | 10.00 | $10.01 | — |
| 2022-04-18 | 10.00 | $10.01 | — |
| 2022-04-14 | 10.00 | $10.01 | — |
| 2022-04-13 | 10.00 | $10.01 | 38255 |
| 2022-04-12 | 10.00 | $10.03 | — |
| 2022-04-11 | 10.00 | $10.03 | — |
| 2022-04-08 | 9.99 | $10.03 | — |
| 2022-04-07 | 9.99 | $10.03 | — |
| 2022-04-06 | 9.98 | $10.03 | — |
| 2022-04-05 | 9.98 | $10.03 | 1400 |
| 2022-04-04 | 9.97 | $10.03 | 5001 |
| 2022-04-01 | 9.97 | $10.00 | 10800 |
| 2022-03-31 | 9.96 | $10.00 | — |
| 2022-03-30 | 9.96 | $10.00 | 322704 |
| 2022-03-29 | 9.96 | $9.99 | — |
| 2022-03-28 | 9.95 | $9.99 | 5000 |
| 2022-03-25 | 9.95 | $9.98 | 2 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.08
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.97
Average
10.77
Maximum
12.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 12.08 | $11.85 | 405 |
| 2026-03-02 | 12.10 | $11.85 | 405 |
| 2026-02-10 | 12.13 | $11.85 | 405 |
| 2026-01-30 | 12.16 | $11.85 | 405 |
| 2025-11-25 | 12.18 | $11.85 | 405 |
| 2025-07-14 | 12.21 | $12.25 | — |
| 2025-07-11 | 12.19 | $12.25 | — |
| 2025-07-10 | 12.18 | $12.25 | — |
| 2025-07-09 | 12.16 | $12.25 | — |
| 2025-07-08 | 12.14 | $12.25 | — |
| 2025-07-07 | 12.12 | $12.25 | — |
| 2025-07-03 | 12.10 | $12.25 | — |
| 2025-07-02 | 12.07 | $12.25 | — |
| 2025-07-01 | 12.04 | $12.25 | — |
| 2025-06-30 | 12.01 | $12.25 | — |
| 2025-06-27 | 11.97 | $12.25 | — |
| 2025-06-26 | 11.93 | $12.25 | — |
| 2025-06-25 | 11.89 | $12.25 | — |
| 2025-06-24 | 11.85 | $12.25 | 183 |
| 2025-06-23 | 11.80 | $11.83 | — |
| 2025-06-20 | 11.79 | $11.83 | — |
| 2025-06-18 | 11.79 | $11.83 | — |
| 2025-06-17 | 11.78 | $11.83 | 405 |
| 2025-06-16 | 11.77 | $11.83 | — |
| 2025-06-13 | 11.75 | $11.83 | — |
| 2025-06-12 | 11.74 | $11.83 | — |
| 2025-06-11 | 11.73 | $11.83 | — |
| 2025-02-11 | 11.71 | $12.00 | — |
| 2025-02-10 | 11.68 | $12.00 | 329 |
| 2025-02-07 | 11.65 | $11.65 | — |
| 2025-02-06 | 11.65 | $11.65 | — |
| 2025-02-05 | 11.65 | $11.65 | — |
| 2025-02-04 | 11.65 | $11.65 | — |
| 2025-02-03 | 11.65 | $11.65 | — |
| 2025-01-31 | 11.65 | $11.65 | — |
| 2025-01-30 | 11.66 | $11.65 | — |
| 2025-01-29 | 11.66 | $11.65 | — |
| 2025-01-28 | 11.67 | $11.65 | 258 |
| 2025-01-27 | 11.67 | $11.66 | 134 |
| 2025-01-24 | 11.67 | $11.65 | — |
| 2025-01-23 | 11.68 | $11.65 | — |
| 2025-01-22 | 11.68 | $11.65 | — |
| 2025-01-21 | 11.69 | $11.65 | — |
| 2025-01-17 | 11.69 | $11.65 | — |
| 2025-01-16 | 11.70 | $11.65 | 405 |
| 2025-01-15 | 11.71 | $11.65 | 4077 |
| 2025-01-14 | 11.71 | $11.50 | — |
| 2025-01-13 | 11.73 | $11.50 | 1963 |
| 2025-01-10 | 11.76 | $11.85 | 407 |
| 2025-01-08 | 11.75 | $11.85 | 400 |
| 2025-01-07 | 11.74 | $11.70 | — |
| 2025-01-06 | 11.74 | $11.70 | 4300 |
| 2025-01-03 | 11.74 | $11.78 | 1115 |
| 2025-01-02 | 11.74 | $11.82 | 425 |
| 2024-12-31 | 11.72 | $11.82 | 1300 |
| 2024-12-30 | 11.71 | $11.80 | 3707 |
| 2024-12-27 | 11.70 | $11.68 | 300 |
| 2024-12-26 | 11.70 | $11.68 | 1215 |
| 2024-12-24 | 11.70 | $11.70 | — |
| 2024-12-23 | 11.70 | $11.70 | 26425 |
| 2024-12-20 | 11.70 | $11.70 | 22308 |
| 2024-12-19 | 11.70 | $11.70 | 7700 |
| 2024-12-18 | 11.70 | $11.72 | 7212 |
| 2024-12-17 | 11.69 | $11.72 | 820 |
| 2024-12-16 | 11.68 | $11.74 | 811 |
| 2024-12-13 | 11.67 | $11.74 | 8733 |
| 2024-12-12 | 11.66 | $11.74 | 2200 |
| 2024-12-11 | 11.65 | $11.74 | 12800 |
| 2024-12-10 | 11.64 | $11.71 | 399814 |
| 2024-12-09 | 11.63 | $11.69 | 7400 |
| 2024-12-06 | 11.62 | $11.69 | 76200 |
| 2024-12-05 | 11.61 | $11.67 | 5708 |
| 2024-12-04 | 11.60 | $11.68 | 64769 |
| 2024-12-03 | 11.59 | $11.65 | 44507 |
| 2024-12-02 | 11.58 | $11.60 | 16020 |
| 2024-11-29 | 11.58 | $11.54 | 1200 |
| 2024-11-27 | 11.58 | $11.65 | — |
| 2024-11-26 | 11.57 | $11.65 | 201 |
| 2024-11-25 | 11.56 | $11.64 | — |
| 2024-11-22 | 11.55 | $11.64 | 4818 |
| 2024-11-21 | 11.54 | $11.58 | 3431 |
| 2024-11-20 | 11.54 | $11.56 | 125600 |
| 2024-11-19 | 11.54 | $11.56 | 78732 |
| 2024-11-18 | 11.53 | $11.56 | 7700 |
| 2024-11-15 | 11.53 | $11.55 | 100886 |
| 2024-11-14 | 11.53 | $11.57 | 923 |
| 2024-11-13 | 11.52 | $11.55 | 79000 |
| 2024-11-12 | 11.52 | $11.52 | 18009 |
| 2024-11-11 | 11.52 | $11.52 | 10137 |
| 2024-11-08 | 11.52 | $11.52 | 6021 |
| 2024-11-07 | 11.52 | $11.52 | — |
| 2024-11-06 | 11.51 | $11.52 | 6643 |
| 2024-11-05 | 11.51 | $11.52 | 11238 |
| 2024-11-04 | 11.51 | $11.54 | 800 |
| 2024-11-01 | 11.50 | $11.52 | — |
| 2024-10-31 | 11.50 | $11.52 | — |
| 2024-10-30 | 11.50 | $11.52 | — |
| 2024-10-29 | 11.49 | $11.52 | 5402 |
| 2024-10-28 | 11.49 | $11.51 | 3034 |
| 2024-10-25 | 11.49 | $11.51 | 1300 |
| 2024-10-24 | 11.48 | $11.53 | — |
| 2024-10-23 | 11.48 | $11.53 | 101 |
| 2024-10-22 | 11.47 | $11.50 | — |
| 2024-10-21 | 11.47 | $11.50 | 2200 |
| 2024-10-18 | 11.47 | $11.47 | 100 |
| 2024-10-17 | 11.47 | $11.47 | — |
| 2024-10-16 | 11.47 | $11.47 | 9900 |
| 2024-10-15 | 11.47 | $11.50 | 1329 |
| 2024-10-14 | 11.46 | $11.46 | — |
| 2024-10-11 | 11.46 | $11.46 | 15306 |
| 2024-10-10 | 11.46 | $11.47 | — |
| 2024-10-09 | 11.46 | $11.47 | 221100 |
| 2024-10-08 | 11.46 | $11.46 | — |
| 2024-10-07 | 11.45 | $11.46 | 10300 |
| 2024-10-04 | 11.45 | $11.43 | — |
| 2024-10-03 | 11.45 | $11.43 | — |
| 2024-10-02 | 11.46 | $11.43 | — |
| 2024-10-01 | 11.46 | $11.43 | 130 |
| 2024-09-30 | 11.46 | $11.53 | — |
| 2024-09-27 | 11.45 | $11.53 | — |
| 2024-09-26 | 11.44 | $11.53 | — |
| 2024-09-25 | 11.43 | $11.53 | 732 |
| 2024-09-24 | 11.42 | $11.52 | 12740 |
| 2024-09-23 | 11.41 | $11.47 | 300 |
| 2024-09-20 | 11.40 | $11.38 | — |
| 2024-09-19 | 11.40 | $11.38 | — |
| 2024-09-18 | 11.40 | $11.38 | — |
| 2024-09-17 | 11.40 | $11.38 | 6904 |
| 2024-09-16 | 11.41 | $11.38 | — |
| 2024-09-13 | 11.41 | $11.38 | — |
| 2024-09-12 | 11.41 | $11.38 | — |
| 2024-09-11 | 11.41 | $11.38 | 1000 |
| 2024-09-10 | 11.41 | $11.47 | 100 |
| 2024-09-09 | 11.40 | $11.48 | 430 |
| 2024-09-06 | 11.39 | $11.47 | — |
| 2024-09-05 | 11.38 | $11.47 | — |
| 2024-09-04 | 11.37 | $11.47 | 800 |
| 2024-09-03 | 11.36 | $11.37 | — |
| 2024-08-30 | 11.36 | $11.37 | — |
| 2024-08-29 | 11.36 | $11.37 | — |
| 2024-08-28 | 11.36 | $11.37 | 300 |
| 2024-08-27 | 11.36 | $11.36 | — |
| 2024-08-26 | 11.36 | $11.36 | — |
| 2024-08-23 | 11.36 | $11.36 | — |
| 2024-08-22 | 11.37 | $11.36 | — |
| 2024-08-21 | 11.37 | $11.36 | — |
| 2024-08-20 | 11.37 | $11.36 | — |
| 2024-08-19 | 11.37 | $11.36 | 1 |
| 2024-08-16 | 11.37 | $11.36 | — |
| 2024-08-15 | 11.38 | $11.36 | — |
| 2024-08-14 | 11.38 | $11.36 | — |
| 2024-08-13 | 11.38 | $11.36 | — |
| 2024-08-12 | 11.38 | $11.36 | — |
| 2024-08-09 | 11.38 | $11.36 | — |
| 2024-08-08 | 11.38 | $11.36 | — |
| 2024-08-07 | 11.38 | $11.36 | 185020 |
| 2024-08-06 | 11.38 | $11.36 | — |
| 2024-08-05 | 11.38 | $11.36 | 135213 |
| 2024-08-02 | 11.38 | $11.42 | — |
| 2024-08-01 | 11.38 | $11.42 | — |
| 2024-07-31 | 11.37 | $11.42 | — |
| 2024-07-30 | 11.36 | $11.42 | — |
| 2024-07-29 | 11.35 | $11.42 | 127 |
| 2024-07-26 | 11.34 | $11.49 | 2718 |
| 2024-07-25 | 11.32 | $11.35 | — |
| 2024-07-24 | 11.31 | $11.35 | — |
| 2024-07-23 | 11.30 | $11.35 | — |
| 2024-07-18 | 11.29 | $11.35 | 1447 |
| 2024-07-15 | 11.28 | $11.35 | 16 |
| 2024-07-09 | 11.27 | $11.35 | 235 |
| 2024-07-02 | 11.26 | $11.30 | 2596 |
| 2024-06-28 | 11.25 | $11.31 | 733 |
| 2024-06-27 | 11.25 | $11.32 | 2305 |
| 2024-06-26 | 11.24 | $11.34 | 8937 |
| 2024-06-25 | 11.22 | $11.35 | 10117 |
| 2024-06-24 | 11.21 | $11.27 | 1453 |
| 2024-06-17 | 11.20 | $11.25 | 1011 |
| 2024-06-14 | 11.19 | $11.24 | 1146 |
| 2024-06-11 | 11.18 | $11.24 | 7767 |
| 2024-06-10 | 11.18 | $11.22 | 2216 |
| 2024-06-07 | 11.17 | $11.21 | 1017 |
| 2024-06-06 | 11.17 | $11.20 | 16432 |
| 2024-06-05 | 11.16 | $11.19 | 26095 |
| 2024-05-28 | 11.16 | $11.15 | 200 |
| 2024-05-24 | 11.16 | $11.15 | 1420 |
| 2024-05-23 | 11.16 | $11.16 | 412 |
| 2024-05-21 | 11.16 | $11.19 | 5650 |
| 2024-05-20 | 11.15 | $11.15 | 8588 |
| 2024-05-17 | 11.15 | $11.19 | 2234 |
| 2024-05-14 | 11.14 | $11.19 | 1005 |
| 2024-05-13 | 11.14 | $11.18 | 1 |
| 2024-05-09 | 11.13 | $11.18 | 2800 |
| 2024-05-07 | 11.12 | $11.18 | 2800 |
| 2024-05-01 | 11.12 | $11.14 | 10502 |
| 2024-04-30 | 11.11 | $11.14 | 178112 |
| 2024-04-29 | 11.11 | $11.00 | 174514 |
| 2024-04-26 | 11.12 | $11.15 | 3940 |
| 2024-04-24 | 11.11 | $11.20 | 4400 |
| 2024-04-23 | 11.10 | $11.14 | 13376 |
| 2024-04-22 | 11.10 | $11.14 | 4338 |
| 2024-04-18 | 11.09 | $11.14 | 100 |
| 2024-04-16 | 11.09 | $11.16 | 3765 |
| 2024-04-12 | 11.08 | $11.13 | 299 |
| 2024-04-11 | 11.08 | $11.11 | 764 |
| 2024-04-04 | 11.07 | $11.11 | 24 |
| 2024-04-03 | 11.07 | $10.96 | 178 |
| 2024-04-02 | 11.08 | $11.06 | 400978 |
| 2024-04-01 | 11.08 | $11.11 | 4069 |
| 2024-03-28 | 11.07 | $11.09 | 3508 |
| 2024-03-27 | 11.07 | $11.10 | 31054 |
| 2024-03-26 | 11.06 | $11.07 | 90060 |
| 2024-03-25 | 11.06 | $11.08 | 40783 |
| 2024-03-21 | 11.06 | $11.09 | 20454 |
| 2024-03-19 | 11.05 | $11.09 | 3717 |
| 2024-03-18 | 11.05 | $11.07 | 26455 |
| 2024-03-15 | 11.05 | $11.05 | 1 |
| 2024-03-13 | 11.04 | $11.05 | 1722 |
| 2024-03-12 | 11.04 | $11.05 | 247 |
| 2024-03-11 | 11.04 | $11.11 | 390 |
| 2024-03-08 | 11.03 | $11.10 | 39027 |
| 2024-03-07 | 11.02 | $11.05 | 51575 |
| 2024-03-06 | 11.02 | $11.04 | 10727 |
| 2024-03-04 | 11.01 | $11.04 | 2728 |
| 2024-03-01 | 11.01 | $11.02 | 58027 |
| 2024-02-29 | 11.01 | $11.03 | 5122 |
| 2024-02-28 | 11.00 | $11.03 | 16840 |
| 2024-02-27 | 11.00 | $11.03 | 1972 |
| 2024-02-26 | 11.00 | $11.01 | 35064 |
| 2024-02-23 | 11.00 | $11.01 | 439449 |
| 2024-02-22 | 10.99 | $11.02 | 128403 |
| 2024-02-21 | 10.99 | $11.02 | 45359 |
| 2024-02-20 | 10.99 | $11.02 | 1234 |
| 2024-02-16 | 10.99 | $10.98 | 329 |
| 2024-02-15 | 10.99 | $10.96 | — |
| 2024-02-14 | 10.99 | $10.96 | 348 |
| 2024-02-13 | 10.99 | $10.97 | 242 |
| 2024-02-12 | 10.99 | $10.99 | 1500 |
| 2024-02-09 | 10.99 | $10.99 | 295 |
| 2024-02-08 | 10.99 | $10.99 | 191 |
| 2024-02-07 | 10.98 | $11.01 | — |
| 2024-02-06 | 10.98 | $11.01 | — |
| 2024-02-05 | 10.97 | $11.01 | — |
| 2024-02-02 | 10.97 | $11.01 | 225 |
| 2024-02-01 | 10.96 | $10.99 | — |
| 2024-01-31 | 10.96 | $10.99 | — |
| 2024-01-30 | 10.95 | $10.99 | 300 |
| 2024-01-29 | 10.95 | $10.99 | 18899 |
| 2024-01-26 | 10.94 | $10.97 | — |
| 2024-01-25 | 10.94 | $10.97 | — |
| 2024-01-24 | 10.94 | $10.97 | 600 |
| 2024-01-23 | 10.93 | $10.97 | 2349 |
| 2024-01-22 | 10.92 | $10.94 | — |
| 2024-01-19 | 10.92 | $10.94 | 1300 |
| 2024-01-18 | 10.92 | $10.94 | — |
| 2024-01-17 | 10.91 | $10.94 | 235 |
| 2024-01-16 | 10.91 | $10.93 | 182 |
| 2024-01-12 | 10.91 | $10.92 | — |
| 2024-01-11 | 10.90 | $10.92 | — |
| 2024-01-10 | 10.90 | $10.92 | 309 |
| 2024-01-09 | 10.90 | $10.92 | — |
| 2024-01-08 | 10.89 | $10.92 | — |
| 2024-01-05 | 10.89 | $10.92 | — |
| 2024-01-04 | 10.89 | $10.92 | — |
| 2024-01-03 | 10.88 | $10.92 | — |
| 2024-01-02 | 10.88 | $10.92 | 9900 |
| 2023-12-29 | 10.87 | $10.91 | — |
| 2023-12-28 | 10.87 | $10.91 | 12776 |
| 2023-12-27 | 10.86 | $10.88 | 940 |
| 2023-12-26 | 10.86 | $10.86 | — |
| 2023-12-22 | 10.86 | $10.86 | — |
| 2023-12-21 | 10.86 | $10.86 | 200 |
| 2023-12-20 | 10.86 | $10.86 | — |
| 2023-12-19 | 10.86 | $10.86 | — |
| 2023-12-18 | 10.86 | $10.86 | — |
| 2023-12-15 | 10.86 | $10.86 | 100 |
| 2023-12-14 | 10.86 | $10.86 | 300 |
| 2023-12-13 | 10.86 | $10.86 | 18147 |
| 2023-12-12 | 10.86 | $10.85 | 568 |
| 2023-12-11 | 10.86 | $10.85 | 495 |
| 2023-12-08 | 10.86 | $10.85 | 586 |
| 2023-12-07 | 10.86 | $10.86 | 143230 |
| 2023-12-06 | 10.86 | $10.86 | — |
| 2023-12-05 | 10.86 | $10.86 | 10200 |
| 2023-12-04 | 10.86 | $10.86 | 27577 |
| 2023-12-01 | 10.86 | $10.90 | — |
| 2023-11-30 | 10.86 | $10.90 | 1649 |
| 2023-11-29 | 10.85 | $10.86 | — |
| 2023-11-28 | 10.85 | $10.86 | — |
| 2023-11-27 | 10.85 | $10.86 | 30858 |
| 2023-11-24 | 10.84 | $10.85 | — |
| 2023-11-22 | 10.84 | $10.85 | — |
| 2023-11-21 | 10.84 | $10.85 | 5078 |
| 2023-11-20 | 10.84 | $10.85 | 100 |
| 2023-11-17 | 10.83 | $10.85 | 438204 |
| 2023-11-16 | 10.83 | $10.85 | 311 |
| 2023-11-15 | 10.83 | $10.85 | 29534 |
| 2023-11-14 | 10.82 | $10.84 | 646 |
| 2023-11-13 | 10.82 | $10.84 | 100240 |
| 2023-11-10 | 10.82 | $10.84 | 198 |
| 2023-11-09 | 10.81 | $10.84 | — |
| 2023-11-08 | 10.81 | $10.84 | 780 |
| 2023-11-07 | 10.80 | $10.85 | — |
| 2023-11-06 | 10.80 | $10.85 | — |
| 2023-11-03 | 10.79 | $10.85 | 381 |
| 2023-11-02 | 10.78 | $10.82 | 820 |
| 2023-11-01 | 10.78 | $10.79 | — |
| 2023-10-31 | 10.78 | $10.79 | 888 |
| 2023-10-30 | 10.78 | $10.78 | 100 |
| 2023-10-27 | 10.77 | $10.78 | — |
| 2023-10-26 | 10.77 | $10.78 | — |
| 2023-10-25 | 10.77 | $10.78 | — |
| 2023-10-24 | 10.77 | $10.78 | — |
| 2023-10-23 | 10.77 | $10.78 | — |
| 2023-10-20 | 10.77 | $10.78 | 446 |
| 2023-10-19 | 10.77 | $10.77 | — |
| 2023-10-18 | 10.77 | $10.77 | — |
| 2023-10-17 | 10.77 | $10.77 | — |
| 2023-10-16 | 10.77 | $10.77 | 115 |
| 2023-10-13 | 10.77 | $10.77 | — |
| 2023-10-12 | 10.77 | $10.77 | — |
| 2023-10-11 | 10.78 | $10.77 | — |
| 2023-10-10 | 10.78 | $10.77 | — |
| 2023-10-09 | 10.77 | $10.77 | 194 |
| 2023-10-06 | 10.77 | $10.76 | 300 |
| 2023-10-05 | 10.78 | $10.76 | — |
| 2023-10-04 | 10.78 | $10.76 | — |
| 2023-10-03 | 10.78 | $10.76 | 3364 |
| 2023-10-02 | 10.78 | $10.78 | 841 |
| 2023-09-29 | 10.77 | $10.77 | — |
| 2023-09-28 | 10.77 | $10.77 | 647 |
| 2023-09-27 | 10.77 | $10.95 | 801 |
| 2023-09-26 | 10.75 | $10.80 | 445 |
| 2023-09-25 | 10.75 | $10.77 | — |
| 2023-09-22 | 10.74 | $10.77 | 200 |
| 2023-09-21 | 10.74 | $10.75 | 269108 |
| 2023-09-20 | 10.74 | $10.74 | 256204 |
| 2023-09-19 | 10.74 | $10.75 | 10117 |
| 2023-09-18 | 10.74 | $10.74 | 25339 |
| 2023-09-15 | 10.74 | $10.74 | 17964 |
| 2023-09-14 | 10.73 | $10.74 | 55576 |
| 2023-09-13 | 10.73 | $10.75 | 11145 |
| 2023-09-12 | 10.73 | $10.74 | 15207 |
| 2023-09-11 | 10.73 | $10.74 | 15255 |
| 2023-09-08 | 10.72 | $10.74 | 6789 |
| 2023-09-07 | 10.72 | $10.74 | 5101 |
| 2023-09-06 | 10.71 | $10.74 | 1.0M |
| 2023-09-05 | 10.71 | $10.74 | — |
| 2023-09-01 | 10.70 | $10.74 | 193 |
| 2023-08-31 | 10.69 | $10.73 | 87666 |
| 2023-08-30 | 10.69 | $10.74 | 16691 |
| 2023-08-29 | 10.68 | $10.75 | 100739 |
| 2023-08-28 | 10.67 | $10.71 | — |
| 2023-08-25 | 10.67 | $10.71 | — |
| 2023-08-24 | 10.66 | $10.71 | 195470 |
| 2023-08-23 | 10.66 | $10.70 | — |
| 2023-08-22 | 10.65 | $10.70 | 251404 |
| 2023-08-21 | 10.65 | $10.67 | — |
| 2023-08-18 | 10.65 | $10.67 | — |
| 2023-08-17 | 10.65 | $10.67 | — |
| 2023-08-16 | 10.64 | $10.67 | 107 |
| 2023-08-15 | 10.64 | $10.66 | 100 |
| 2023-08-14 | 10.64 | $10.61 | 121 |
| 2023-08-11 | 10.64 | $10.63 | 159 |
| 2023-08-10 | 10.65 | $10.61 | 100 |
| 2023-08-09 | 10.65 | $10.61 | — |
| 2023-08-08 | 10.65 | $10.61 | — |
| 2023-08-07 | 10.65 | $10.61 | — |
| 2023-08-04 | 10.66 | $10.61 | — |
| 2023-08-03 | 10.66 | $10.61 | 487 |
| 2023-08-02 | 10.66 | $10.71 | — |
| 2023-08-01 | 10.65 | $10.71 | 100 |
| 2023-07-31 | 10.65 | $10.71 | 376 |
| 2023-07-28 | 10.64 | $10.69 | 300 |
| 2023-07-27 | 10.63 | $10.69 | 872 |
| 2023-07-26 | 10.63 | $10.69 | — |
| 2023-07-25 | 10.62 | $10.69 | 101 |
| 2023-07-24 | 10.62 | $10.66 | 56175 |
| 2023-07-21 | 10.61 | $10.68 | 7355 |
| 2023-07-20 | 10.61 | $10.60 | 729 |
| 2023-07-19 | 10.61 | $10.60 | 20034 |
| 2023-07-18 | 10.62 | $10.57 | 481 |
| 2023-07-17 | 10.62 | $10.60 | 29435 |
| 2023-07-14 | 10.63 | $10.57 | 100 |
| 2023-07-13 | 10.63 | $10.57 | 355107 |
| 2023-07-12 | 10.64 | $10.56 | 689 |
| 2023-07-11 | 10.65 | $10.57 | 26514 |
| 2023-07-10 | 10.66 | $10.60 | 14022 |
| 2023-07-07 | 10.66 | $10.64 | 6904 |
| 2023-07-06 | 10.67 | $10.59 | 1470 |
| 2023-07-05 | 10.67 | $10.65 | 369757 |
| 2023-07-03 | 10.67 | $10.65 | 32555 |
| 2023-06-30 | 10.67 | $10.64 | 86498 |
| 2023-06-29 | 10.68 | $10.79 | 139200 |
| 2023-06-28 | 10.66 | $10.85 | 136760 |
| 2023-06-27 | 10.64 | $10.61 | 543 |
| 2023-06-26 | 10.65 | $10.66 | 66293 |
| 2023-06-23 | 10.65 | $10.67 | 7544 |
| 2023-06-22 | 10.64 | $10.66 | 47786 |
| 2023-06-21 | 10.64 | $10.66 | 361525 |
| 2023-06-20 | 10.64 | $10.64 | 426078 |
| 2023-06-16 | 10.64 | $10.60 | 35309 |
| 2023-06-15 | 10.64 | $10.66 | 1.9M |
| 2023-06-14 | 10.64 | $10.66 | 634623 |
| 2023-06-13 | 10.64 | $10.63 | 330600 |
| 2023-06-12 | 10.64 | $10.64 | 1.1M |
| 2023-06-09 | 10.64 | $10.65 | 100 |
| 2023-06-08 | 10.64 | $10.65 | 338 |
| 2023-06-07 | 10.63 | $10.64 | 105243 |
| 2023-06-06 | 10.63 | $10.63 | 101296 |
| 2023-06-05 | 10.63 | $10.63 | 26263 |
| 2023-06-02 | 10.63 | $10.63 | 62227 |
| 2023-06-01 | 10.63 | $10.65 | 253806 |
| 2023-05-31 | 10.63 | $10.64 | 22908 |
| 2023-05-30 | 10.62 | $10.64 | 1407 |
| 2023-05-26 | 10.62 | $10.64 | — |
| 2023-05-25 | 10.62 | $10.64 | — |
| 2023-05-24 | 10.61 | $10.64 | — |
| 2023-05-23 | 10.61 | $10.64 | — |
| 2023-05-22 | 10.61 | $10.64 | 420 |
| 2023-05-19 | 10.60 | $10.63 | 700200 |
| 2023-05-18 | 10.60 | $10.65 | 8700 |
| 2023-05-17 | 10.59 | $10.60 | 195006 |
| 2023-05-16 | 10.59 | $10.60 | 253124 |
| 2023-05-15 | 10.59 | $10.59 | — |
| 2023-05-12 | 10.59 | $10.59 | 2252 |
| 2023-05-11 | 10.59 | $10.61 | 102 |
| 2023-05-10 | 10.58 | $10.60 | 5222 |
| 2023-05-09 | 10.58 | $10.59 | 251122 |
| 2023-05-08 | 10.58 | $10.60 | 300130 |
| 2023-05-05 | 10.58 | $10.59 | 3161 |
| 2023-05-04 | 10.57 | $10.59 | — |
| 2023-05-03 | 10.57 | $10.59 | 5386 |
| 2023-05-02 | 10.57 | $10.59 | 106 |
| 2023-05-01 | 10.56 | $10.58 | 11400 |
| 2023-04-28 | 10.56 | $10.58 | — |
| 2023-04-27 | 10.56 | $10.58 | 150100 |
| 2023-04-26 | 10.56 | $10.57 | 209305 |
| 2023-04-25 | 10.55 | $10.57 | 382235 |
| 2023-04-24 | 10.55 | $10.56 | 1727 |
| 2023-04-21 | 10.55 | $10.56 | 359900 |
| 2023-04-20 | 10.55 | $10.56 | 452552 |
| 2023-04-19 | 10.55 | $10.55 | 25103 |
| 2023-04-18 | 10.55 | $10.56 | 165127 |
| 2023-04-17 | 10.54 | $10.55 | — |
| 2023-04-14 | 10.54 | $10.55 | — |
| 2023-04-13 | 10.54 | $10.55 | 1.5M |
| 2023-04-12 | 10.54 | $10.56 | — |
| 2023-04-11 | 10.54 | $10.56 | 86518 |
| 2023-04-10 | 10.53 | $10.56 | — |
| 2023-04-06 | 10.53 | $10.56 | 630829 |
| 2023-04-05 | 10.53 | $10.54 | 21002 |
| 2023-04-04 | 10.53 | $10.54 | 5670 |
| 2023-04-03 | 10.52 | $10.54 | 25026 |
| 2023-03-31 | 10.52 | $10.52 | — |
| 2023-03-30 | 10.52 | $10.52 | — |
| 2023-03-29 | 10.52 | $10.52 | 22448 |
| 2023-03-28 | 10.52 | $10.52 | — |
| 2023-03-27 | 10.52 | $10.52 | — |
| 2023-03-24 | 10.52 | $10.52 | — |
| 2023-03-23 | 10.52 | $10.52 | 401 |
| 2023-03-22 | 10.52 | $10.53 | — |
| 2023-03-21 | 10.52 | $10.53 | — |
| 2023-03-20 | 10.51 | $10.53 | — |
| 2023-03-17 | 10.51 | $10.53 | 38146 |
| 2023-03-16 | 10.51 | $10.51 | — |
| 2023-03-15 | 10.51 | $10.51 | 150002 |
| 2023-03-14 | 10.50 | $10.52 | — |
| 2023-03-13 | 10.50 | $10.52 | — |
| 2023-03-10 | 10.50 | $10.52 | 875076 |
| 2023-03-09 | 10.49 | $10.53 | — |
| 2023-03-08 | 10.49 | $10.53 | 260001 |
| 2023-03-07 | 10.48 | $10.50 | 1 |
| 2023-03-06 | 10.48 | $10.50 | 1 |
| 2023-03-03 | 10.48 | $10.50 | 1 |
| 2023-03-02 | 10.47 | $10.50 | 10571 |
| 2023-03-01 | 10.47 | $10.50 | 8 |
| 2023-02-28 | 10.47 | $10.50 | 10234 |
| 2023-02-27 | 10.46 | $10.47 | 449864 |
| 2023-02-24 | 10.46 | $10.47 | 8099 |
| 2023-02-23 | 10.46 | $10.50 | 1062 |
| 2023-02-22 | 10.45 | $10.47 | 9100 |
| 2023-02-21 | 10.45 | $10.46 | — |
| 2023-02-17 | 10.45 | $10.46 | 3647 |
| 2023-02-16 | 10.44 | $10.47 | 1 |
| 2023-02-15 | 10.44 | $10.47 | 590 |
| 2023-02-14 | 10.44 | $10.47 | 989 |
| 2023-02-13 | 10.43 | $10.45 | 1 |
| 2023-02-10 | 10.43 | $10.45 | 401 |
| 2023-02-09 | 10.42 | $10.44 | 5061 |
| 2023-02-08 | 10.42 | $10.43 | 23372 |
| 2023-02-07 | 10.42 | $10.44 | — |
| 2023-02-06 | 10.41 | $10.44 | 729310 |
| 2023-02-03 | 10.41 | $10.44 | — |
| 2023-02-02 | 10.40 | $10.44 | 125126 |
| 2023-02-01 | 10.40 | $10.43 | 30071 |
| 2023-01-31 | 10.39 | $10.41 | 21433 |
| 2023-01-30 | 10.39 | $10.43 | 71686 |
| 2023-01-27 | 10.39 | $10.41 | 402 |
| 2023-01-26 | 10.38 | $10.40 | 101 |
| 2023-01-25 | 10.38 | $10.41 | 16 |
| 2023-01-24 | 10.38 | $10.41 | 1602 |
| 2023-01-23 | 10.37 | $10.40 | 147 |
| 2023-01-20 | 10.37 | $10.40 | 950035 |
| 2023-01-19 | 10.37 | $10.40 | 27573 |
| 2023-01-18 | 10.36 | $10.40 | 17903 |
| 2023-01-17 | 10.36 | $10.35 | 5 |
| 2023-01-13 | 10.36 | $10.35 | — |
| 2023-01-12 | 10.36 | $10.35 | — |
| 2023-01-11 | 10.36 | $10.35 | 28 |
| 2023-01-10 | 10.36 | $10.35 | 5 |
| 2023-01-09 | 10.36 | $10.35 | 50684 |
| 2023-01-06 | 10.36 | $10.37 | 101 |
| 2023-01-05 | 10.35 | $10.39 | 3700 |
| 2023-01-04 | 10.35 | $10.37 | — |
| 2023-01-03 | 10.34 | $10.37 | 38 |
| 2022-12-30 | 10.34 | $10.37 | — |
| 2022-12-29 | 10.33 | $10.37 | — |
| 2022-12-28 | 10.32 | $10.37 | 1 |
| 2022-12-27 | 10.32 | $10.37 | — |
| 2022-12-23 | 10.31 | $10.37 | 3712 |
| 2022-12-22 | 10.30 | $10.33 | 6782 |
| 2022-12-21 | 10.30 | $10.35 | 77202 |
| 2022-12-20 | 10.29 | $10.36 | 28072 |
| 2022-12-19 | 10.29 | $10.30 | 1 |
| 2022-12-16 | 10.28 | $10.30 | — |
| 2022-12-15 | 10.28 | $10.30 | 24785 |
| 2022-12-14 | 10.28 | $10.30 | 1 |
| 2022-12-13 | 10.28 | $10.30 | 700 |
| 2022-12-12 | 10.27 | $10.30 | — |
| 2022-12-09 | 10.27 | $10.30 | 5295 |
| 2022-12-08 | 10.27 | $10.26 | — |
| 2022-12-07 | 10.27 | $10.26 | 21 |
| 2022-12-06 | 10.27 | $10.26 | — |
| 2022-12-05 | 10.27 | $10.26 | — |
| 2022-12-02 | 10.27 | $10.26 | — |
| 2022-12-01 | 10.27 | $10.26 | 101060 |
| 2022-11-30 | 10.27 | $10.27 | 100170 |
| 2022-11-29 | 10.27 | $10.30 | — |
| 2022-11-28 | 10.27 | $10.30 | — |
| 2022-11-25 | 10.26 | $10.30 | — |
| 2022-11-23 | 10.26 | $10.30 | — |
| 2022-11-22 | 10.25 | $10.30 | 15953 |
| 2022-11-21 | 10.25 | $10.28 | 63805 |
| 2022-11-18 | 10.24 | $10.24 | — |
| 2022-11-17 | 10.24 | $10.24 | 5 |
| 2022-11-16 | 10.24 | $10.24 | 2034 |
| 2022-11-15 | 10.24 | $10.24 | 85 |
| 2022-11-14 | 10.24 | $10.24 | 10300 |
| 2022-11-11 | 10.23 | $10.28 | — |
| 2022-11-10 | 10.23 | $10.28 | 27403 |
| 2022-11-09 | 10.22 | $10.23 | 3500 |
| 2022-11-08 | 10.21 | $10.27 | 1501 |
| 2022-11-07 | 10.21 | $10.25 | 27492 |
| 2022-11-04 | 10.20 | $10.23 | 20005 |
| 2022-11-03 | 10.19 | $10.23 | 7731 |
| 2022-11-02 | 10.19 | $10.25 | 3854 |
| 2022-11-01 | 10.18 | $10.21 | 19087 |
| 2022-10-31 | 10.18 | $10.19 | 2220 |
| 2022-10-28 | 10.17 | $10.23 | — |
| 2022-10-27 | 10.16 | $10.23 | 2 |
| 2022-10-26 | 10.16 | $10.23 | 405122 |
| 2022-10-25 | 10.15 | $10.17 | 10 |
| 2022-10-24 | 10.14 | $10.17 | 326063 |
| 2022-10-21 | 10.14 | $10.17 | 5269 |
| 2022-10-20 | 10.14 | $10.14 | — |
| 2022-10-19 | 10.13 | $10.14 | 28 |
| 2022-10-18 | 10.13 | $10.14 | 3130 |
| 2022-10-17 | 10.13 | $10.18 | 2955 |
| 2022-10-14 | 10.12 | $10.17 | 2713 |
| 2022-10-13 | 10.12 | $10.15 | 12626 |
| 2022-10-12 | 10.11 | $10.14 | 1062 |
| 2022-10-11 | 10.11 | $10.12 | — |
| 2022-10-10 | 10.11 | $10.12 | 342 |
| 2022-10-07 | 10.11 | $10.12 | — |
| 2022-10-06 | 10.11 | $10.12 | 400625 |
| 2022-10-05 | 10.11 | $10.12 | 101499 |
| 2022-10-04 | 10.10 | $10.12 | 135692 |
| 2022-10-03 | 10.10 | $10.12 | 2800 |
| 2022-09-30 | 10.10 | $10.09 | 164 |
| 2022-09-29 | 10.10 | $10.10 | — |
| 2022-09-28 | 10.10 | $10.10 | 1 |
| 2022-09-27 | 10.10 | $10.10 | 40200 |
| 2022-09-26 | 10.10 | $10.09 | — |
| 2022-09-23 | 10.10 | $10.09 | 237 |
| 2022-09-22 | 10.10 | $10.12 | 32 |
| 2022-09-21 | 10.10 | $10.12 | — |
| 2022-09-20 | 10.09 | $10.12 | 26701 |
| 2022-09-19 | 10.09 | $10.10 | — |
| 2022-09-16 | 10.09 | $10.10 | 5 |
| 2022-09-15 | 10.09 | $10.10 | — |
| 2022-09-14 | 10.08 | $10.10 | 690867 |
| 2022-09-13 | 10.08 | $10.10 | — |
| 2022-09-12 | 10.08 | $10.10 | — |
| 2022-09-09 | 10.08 | $10.10 | 33395 |
| 2022-09-08 | 10.08 | $10.08 | 126605 |
| 2022-09-07 | 10.07 | $10.09 | 700 |
| 2022-09-06 | 10.07 | $10.09 | 1 |
| 2022-09-02 | 10.07 | $10.09 | 650145 |
| 2022-09-01 | 10.07 | $10.08 | 22686 |
| 2022-08-31 | 10.07 | $10.08 | 3884 |
| 2022-08-30 | 10.07 | $10.03 | — |
| 2022-08-29 | 10.07 | $10.03 | 30244 |
| 2022-08-26 | 10.07 | $10.07 | 5000 |
| 2022-08-25 | 10.07 | $10.08 | — |
| 2022-08-24 | 10.07 | $10.08 | — |
| 2022-08-23 | 10.07 | $10.08 | 1 |
| 2022-08-22 | 10.07 | $10.08 | — |
| 2022-08-19 | 10.07 | $10.08 | 9073 |
| 2022-08-18 | 10.07 | $10.09 | 201 |
| 2022-08-17 | 10.06 | $10.08 | 8 |
| 2022-08-16 | 10.06 | $10.08 | 113 |
| 2022-08-15 | 10.06 | $10.06 | 268 |
| 2022-08-12 | 10.05 | $10.07 | 1307 |
| 2022-08-11 | 10.05 | $10.07 | 44250 |
| 2022-08-10 | 10.05 | $10.08 | 32 |
| 2022-08-09 | 10.04 | $10.08 | 21579 |
| 2022-08-08 | 10.04 | $10.05 | 5 |
| 2022-08-05 | 10.04 | $10.05 | — |
| 2022-08-04 | 10.03 | $10.05 | — |
| 2022-08-03 | 10.03 | $10.05 | 4600 |
| 2022-08-02 | 10.03 | $10.05 | 254 |
| 2022-08-01 | 10.03 | $10.06 | 5 |
| 2022-07-29 | 10.02 | $10.06 | — |
| 2022-07-28 | 10.02 | $10.06 | 36953 |
| 2022-07-27 | 10.01 | $10.05 | 74438 |
| 2022-07-26 | 10.01 | $10.02 | 2617 |
| 2022-07-25 | 10.01 | $10.01 | 36439 |
| 2022-07-22 | 10.01 | $10.02 | 15875 |
| 2022-07-21 | 10.01 | $10.02 | — |
| 2022-07-20 | 10.01 | $10.02 | 6834 |
| 2022-07-19 | 10.00 | $10.02 | 766 |
| 2022-07-18 | 10.00 | $9.99 | 91940 |
| 2022-07-15 | 10.00 | $9.99 | 17 |
| 2022-07-14 | 10.01 | $9.99 | 11856 |
| 2022-07-13 | 10.01 | $9.99 | 160 |
| 2022-07-12 | 10.01 | $10.01 | — |
| 2022-07-11 | 10.01 | $10.01 | — |
| 2022-07-08 | 10.01 | $10.01 | 75 |
| 2022-07-07 | 10.01 | $10.01 | 590 |
| 2022-07-06 | 10.01 | $10.02 | 132181 |
| 2022-07-05 | 10.01 | $10.00 | 150205 |
| 2022-07-01 | 10.01 | $10.02 | 4481 |
| 2022-06-30 | 10.01 | $10.02 | 7198 |
| 2022-06-29 | 10.01 | $10.00 | — |
| 2022-06-28 | 10.01 | $10.00 | 2 |
| 2022-06-27 | 10.01 | $10.00 | 100033 |
| 2022-06-24 | 10.01 | $10.01 | 53 |
| 2022-06-23 | 10.01 | $10.01 | 30 |
| 2022-06-22 | 10.01 | $10.01 | 440 |
| 2022-06-21 | 10.00 | $10.01 | 10 |
| 2022-06-17 | 10.00 | $10.01 | 20 |
| 2022-06-16 | 10.00 | $10.01 | 419 |
| 2022-06-15 | 10.00 | $10.01 | 45 |
| 2022-06-14 | 10.00 | $10.01 | 2005 |
| 2022-06-13 | 10.00 | $10.01 | 22 |
| 2022-06-10 | 10.00 | $10.01 | — |
| 2022-06-09 | 10.00 | $10.01 | — |
| 2022-06-08 | 10.00 | $10.01 | 116503 |
| 2022-06-07 | 10.00 | $10.02 | 230 |
| 2022-06-06 | 9.99 | $9.99 | — |
| 2022-06-03 | 9.99 | $9.99 | 54307 |
| 2022-06-02 | 9.99 | $9.99 | 50912 |
| 2022-06-01 | 10.00 | $9.99 | 64956 |
| 2022-05-31 | 10.00 | $9.98 | — |
| 2022-05-27 | 10.00 | $9.98 | — |
| 2022-05-26 | 10.00 | $9.98 | 5010 |
| 2022-05-25 | 10.00 | $9.98 | 29650 |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.01 | $10.01 | — |
| 2022-05-20 | 10.01 | $10.01 | 80 |
| 2022-05-19 | 10.01 | $10.01 | 18006 |
| 2022-05-18 | 10.01 | $10.01 | 7 |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | 50 |
| 2022-05-13 | 10.00 | $10.01 | 41154 |
| 2022-05-12 | 10.00 | $9.98 | 14601 |
| 2022-05-11 | 10.01 | $9.97 | — |
| 2022-05-10 | 10.01 | $9.97 | 750 |
| 2022-05-09 | 10.02 | $10.02 | 5 |
| 2022-05-06 | 10.02 | $10.02 | 5 |
| 2022-05-05 | 10.02 | $10.02 | 251349 |
| 2022-05-04 | 10.02 | $10.01 | 60 |
| 2022-05-03 | 10.02 | $10.01 | 2 |
| 2022-05-02 | 10.02 | $10.01 | 105900 |
| 2022-04-29 | 10.02 | $10.01 | — |
| 2022-04-28 | 10.02 | $10.01 | 364337 |
| 2022-04-27 | 10.02 | $10.05 | 4729 |
| 2022-04-26 | 10.02 | $10.01 | 100100 |
| 2022-04-25 | 10.02 | $10.03 | 18854 |
| 2022-04-22 | 10.02 | $10.01 | — |
| 2022-04-21 | 10.02 | $10.01 | — |
| 2022-04-20 | 10.02 | $10.01 | — |
| 2022-04-19 | 10.02 | $10.01 | — |
| 2022-04-18 | 10.01 | $10.01 | — |
| 2022-04-14 | 10.01 | $10.01 | — |
| 2022-04-13 | 10.01 | $10.01 | 38255 |
| 2022-04-12 | 10.01 | $10.03 | — |
| 2022-04-11 | 10.01 | $10.03 | — |
| 2022-04-08 | 10.00 | $10.03 | — |
| 2022-04-07 | 10.00 | $10.03 | — |
| 2022-04-06 | 10.00 | $10.03 | — |
| 2022-04-05 | 9.99 | $10.03 | 1400 |
| 2022-04-04 | 9.99 | $10.03 | 5001 |
| 2022-04-01 | 9.98 | $10.00 | 10800 |
| 2022-03-31 | 9.98 | $10.00 | — |
| 2022-03-30 | 9.98 | $10.00 | 322704 |
| 2022-03-29 | 9.98 | $9.99 | — |
| 2022-03-28 | 9.98 | $9.99 | 5000 |
| 2022-03-25 | 9.97 | $9.98 | 2 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.04
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.99
Average
10.79
Maximum
12.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 12.04 | $11.85 | 405 |
| 2026-03-02 | 12.08 | $11.85 | 405 |
| 2026-02-10 | 12.12 | $11.85 | 405 |
| 2026-01-30 | 12.18 | $11.85 | 405 |
| 2025-11-25 | 12.23 | $11.85 | 405 |
| 2025-07-14 | 12.30 | $12.25 | — |
| 2025-07-11 | 12.30 | $12.25 | — |
| 2025-07-10 | 12.29 | $12.25 | — |
| 2025-07-09 | 12.28 | $12.25 | — |
| 2025-07-08 | 12.26 | $12.25 | — |
| 2025-07-07 | 12.25 | $12.25 | — |
| 2025-07-03 | 12.23 | $12.25 | — |
| 2025-07-02 | 12.20 | $12.25 | — |
| 2025-07-01 | 12.17 | $12.25 | — |
| 2025-06-30 | 12.14 | $12.25 | — |
| 2025-06-27 | 12.09 | $12.25 | — |
| 2025-06-26 | 12.04 | $12.25 | — |
| 2025-06-25 | 11.99 | $12.25 | — |
| 2025-06-24 | 11.92 | $12.25 | 183 |
| 2025-06-23 | 11.84 | $11.83 | — |
| 2025-06-20 | 11.83 | $11.83 | — |
| 2025-06-18 | 11.83 | $11.83 | — |
| 2025-06-17 | 11.82 | $11.83 | 405 |
| 2025-06-16 | 11.81 | $11.83 | — |
| 2025-06-13 | 11.80 | $11.83 | — |
| 2025-06-12 | 11.79 | $11.83 | — |
| 2025-06-11 | 11.78 | $11.83 | — |
| 2025-02-11 | 11.76 | $12.00 | — |
| 2025-02-10 | 11.71 | $12.00 | 329 |
| 2025-02-07 | 11.65 | $11.65 | — |
| 2025-02-06 | 11.65 | $11.65 | — |
| 2025-02-05 | 11.65 | $11.65 | — |
| 2025-02-04 | 11.65 | $11.65 | — |
| 2025-02-03 | 11.65 | $11.65 | — |
| 2025-01-31 | 11.65 | $11.65 | — |
| 2025-01-30 | 11.65 | $11.65 | — |
| 2025-01-29 | 11.66 | $11.65 | — |
| 2025-01-28 | 11.66 | $11.65 | 258 |
| 2025-01-27 | 11.66 | $11.66 | 134 |
| 2025-01-24 | 11.66 | $11.65 | — |
| 2025-01-23 | 11.67 | $11.65 | — |
| 2025-01-22 | 11.67 | $11.65 | — |
| 2025-01-21 | 11.68 | $11.65 | — |
| 2025-01-17 | 11.68 | $11.65 | — |
| 2025-01-16 | 11.69 | $11.65 | 405 |
| 2025-01-15 | 11.70 | $11.65 | 4077 |
| 2025-01-14 | 11.71 | $11.50 | — |
| 2025-01-13 | 11.75 | $11.50 | 1963 |
| 2025-01-10 | 11.80 | $11.85 | 407 |
| 2025-01-08 | 11.78 | $11.85 | 400 |
| 2025-01-07 | 11.76 | $11.70 | — |
| 2025-01-06 | 11.77 | $11.70 | 4300 |
| 2025-01-03 | 11.78 | $11.78 | 1115 |
| 2025-01-02 | 11.77 | $11.82 | 425 |
| 2024-12-31 | 11.76 | $11.82 | 1300 |
| 2024-12-30 | 11.74 | $11.80 | 3707 |
| 2024-12-27 | 11.72 | $11.68 | 300 |
| 2024-12-26 | 11.73 | $11.68 | 1215 |
| 2024-12-24 | 11.73 | $11.70 | — |
| 2024-12-23 | 11.73 | $11.70 | 26425 |
| 2024-12-20 | 11.74 | $11.70 | 22308 |
| 2024-12-19 | 11.74 | $11.70 | 7700 |
| 2024-12-18 | 11.74 | $11.72 | 7212 |
| 2024-12-17 | 11.73 | $11.72 | 820 |
| 2024-12-16 | 11.73 | $11.74 | 811 |
| 2024-12-13 | 11.72 | $11.74 | 8733 |
| 2024-12-12 | 11.71 | $11.74 | 2200 |
| 2024-12-11 | 11.70 | $11.74 | 12800 |
| 2024-12-10 | 11.68 | $11.71 | 399814 |
| 2024-12-09 | 11.67 | $11.69 | 7400 |
| 2024-12-06 | 11.66 | $11.69 | 76200 |
| 2024-12-05 | 11.65 | $11.67 | 5708 |
| 2024-12-04 | 11.64 | $11.68 | 64769 |
| 2024-12-03 | 11.62 | $11.65 | 44507 |
| 2024-12-02 | 11.61 | $11.60 | 16020 |
| 2024-11-29 | 11.61 | $11.54 | 1200 |
| 2024-11-27 | 11.62 | $11.65 | — |
| 2024-11-26 | 11.61 | $11.65 | 201 |
| 2024-11-25 | 11.60 | $11.64 | — |
| 2024-11-22 | 11.58 | $11.64 | 4818 |
| 2024-11-21 | 11.57 | $11.58 | 3431 |
| 2024-11-20 | 11.56 | $11.56 | 125600 |
| 2024-11-19 | 11.56 | $11.56 | 78732 |
| 2024-11-18 | 11.55 | $11.56 | 7700 |
| 2024-11-15 | 11.55 | $11.55 | 100886 |
| 2024-11-14 | 11.54 | $11.57 | 923 |
| 2024-11-13 | 11.54 | $11.55 | 79000 |
| 2024-11-12 | 11.53 | $11.52 | 18009 |
| 2024-11-11 | 11.53 | $11.52 | 10137 |
| 2024-11-08 | 11.53 | $11.52 | 6021 |
| 2024-11-07 | 11.53 | $11.52 | — |
| 2024-11-06 | 11.53 | $11.52 | 6643 |
| 2024-11-05 | 11.53 | $11.52 | 11238 |
| 2024-11-04 | 11.53 | $11.54 | 800 |
| 2024-11-01 | 11.52 | $11.52 | — |
| 2024-10-31 | 11.52 | $11.52 | — |
| 2024-10-30 | 11.52 | $11.52 | — |
| 2024-10-29 | 11.52 | $11.52 | 5402 |
| 2024-10-28 | 11.51 | $11.51 | 3034 |
| 2024-10-25 | 11.51 | $11.51 | 1300 |
| 2024-10-24 | 11.51 | $11.53 | — |
| 2024-10-23 | 11.50 | $11.53 | 101 |
| 2024-10-22 | 11.49 | $11.50 | — |
| 2024-10-21 | 11.49 | $11.50 | 2200 |
| 2024-10-18 | 11.48 | $11.47 | 100 |
| 2024-10-17 | 11.48 | $11.47 | — |
| 2024-10-16 | 11.48 | $11.47 | 9900 |
| 2024-10-15 | 11.48 | $11.50 | 1329 |
| 2024-10-14 | 11.47 | $11.46 | — |
| 2024-10-11 | 11.47 | $11.46 | 15306 |
| 2024-10-10 | 11.47 | $11.47 | — |
| 2024-10-09 | 11.47 | $11.47 | 221100 |
| 2024-10-08 | 11.47 | $11.46 | — |
| 2024-10-07 | 11.47 | $11.46 | 10300 |
| 2024-10-04 | 11.47 | $11.43 | — |
| 2024-10-03 | 11.48 | $11.43 | — |
| 2024-10-02 | 11.48 | $11.43 | — |
| 2024-10-01 | 11.49 | $11.43 | 130 |
| 2024-09-30 | 11.50 | $11.53 | — |
| 2024-09-27 | 11.48 | $11.53 | — |
| 2024-09-26 | 11.47 | $11.53 | — |
| 2024-09-25 | 11.45 | $11.53 | 732 |
| 2024-09-24 | 11.43 | $11.52 | 12740 |
| 2024-09-23 | 11.41 | $11.47 | 300 |
| 2024-09-20 | 11.40 | $11.38 | — |
| 2024-09-19 | 11.40 | $11.38 | — |
| 2024-09-18 | 11.41 | $11.38 | — |
| 2024-09-17 | 11.41 | $11.38 | 6904 |
| 2024-09-16 | 11.42 | $11.38 | — |
| 2024-09-13 | 11.42 | $11.38 | — |
| 2024-09-12 | 11.43 | $11.38 | — |
| 2024-09-11 | 11.44 | $11.38 | 1000 |
| 2024-09-10 | 11.45 | $11.47 | 100 |
| 2024-09-09 | 11.44 | $11.48 | 430 |
| 2024-09-06 | 11.42 | $11.47 | — |
| 2024-09-05 | 11.41 | $11.47 | — |
| 2024-09-04 | 11.39 | $11.47 | 800 |
| 2024-09-03 | 11.38 | $11.37 | — |
| 2024-08-30 | 11.38 | $11.37 | — |
| 2024-08-29 | 11.38 | $11.37 | — |
| 2024-08-28 | 11.38 | $11.37 | 300 |
| 2024-08-27 | 11.38 | $11.36 | — |
| 2024-08-26 | 11.38 | $11.36 | — |
| 2024-08-23 | 11.38 | $11.36 | — |
| 2024-08-22 | 11.38 | $11.36 | — |
| 2024-08-21 | 11.38 | $11.36 | — |
| 2024-08-20 | 11.38 | $11.36 | — |
| 2024-08-19 | 11.39 | $11.36 | 1 |
| 2024-08-16 | 11.39 | $11.36 | — |
| 2024-08-15 | 11.39 | $11.36 | — |
| 2024-08-14 | 11.40 | $11.36 | — |
| 2024-08-13 | 11.40 | $11.36 | — |
| 2024-08-12 | 11.40 | $11.36 | — |
| 2024-08-09 | 11.41 | $11.36 | — |
| 2024-08-08 | 11.41 | $11.36 | — |
| 2024-08-07 | 11.42 | $11.36 | 185020 |
| 2024-08-06 | 11.42 | $11.36 | — |
| 2024-08-05 | 11.43 | $11.36 | 135213 |
| 2024-08-02 | 11.43 | $11.42 | — |
| 2024-08-01 | 11.43 | $11.42 | — |
| 2024-07-31 | 11.42 | $11.42 | — |
| 2024-07-30 | 11.41 | $11.42 | — |
| 2024-07-29 | 11.40 | $11.42 | 127 |
| 2024-07-26 | 11.39 | $11.49 | 2718 |
| 2024-07-25 | 11.36 | $11.35 | — |
| 2024-07-24 | 11.36 | $11.35 | — |
| 2024-07-23 | 11.35 | $11.35 | — |
| 2024-07-18 | 11.34 | $11.35 | 1447 |
| 2024-07-15 | 11.33 | $11.35 | 16 |
| 2024-07-09 | 11.32 | $11.35 | 235 |
| 2024-07-02 | 11.31 | $11.30 | 2596 |
| 2024-06-28 | 11.30 | $11.31 | 733 |
| 2024-06-27 | 11.30 | $11.32 | 2305 |
| 2024-06-26 | 11.28 | $11.34 | 8937 |
| 2024-06-25 | 11.26 | $11.35 | 10117 |
| 2024-06-24 | 11.24 | $11.27 | 1453 |
| 2024-06-17 | 11.23 | $11.25 | 1011 |
| 2024-06-14 | 11.22 | $11.24 | 1146 |
| 2024-06-11 | 11.21 | $11.24 | 7767 |
| 2024-06-10 | 11.20 | $11.22 | 2216 |
| 2024-06-07 | 11.19 | $11.21 | 1017 |
| 2024-06-06 | 11.19 | $11.20 | 16432 |
| 2024-06-05 | 11.18 | $11.19 | 26095 |
| 2024-05-28 | 11.18 | $11.15 | 200 |
| 2024-05-24 | 11.18 | $11.15 | 1420 |
| 2024-05-23 | 11.18 | $11.16 | 412 |
| 2024-05-21 | 11.18 | $11.19 | 5650 |
| 2024-05-20 | 11.18 | $11.15 | 8588 |
| 2024-05-17 | 11.18 | $11.19 | 2234 |
| 2024-05-14 | 11.17 | $11.19 | 1005 |
| 2024-05-13 | 11.16 | $11.18 | 1 |
| 2024-05-09 | 11.16 | $11.18 | 2800 |
| 2024-05-07 | 11.15 | $11.18 | 2800 |
| 2024-05-01 | 11.14 | $11.14 | 10502 |
| 2024-04-30 | 11.13 | $11.14 | 178112 |
| 2024-04-29 | 11.13 | $11.00 | 174514 |
| 2024-04-26 | 11.15 | $11.15 | 3940 |
| 2024-04-24 | 11.15 | $11.20 | 4400 |
| 2024-04-23 | 11.13 | $11.14 | 13376 |
| 2024-04-22 | 11.13 | $11.14 | 4338 |
| 2024-04-18 | 11.12 | $11.14 | 100 |
| 2024-04-16 | 11.11 | $11.16 | 3765 |
| 2024-04-12 | 11.10 | $11.13 | 299 |
| 2024-04-11 | 11.09 | $11.11 | 764 |
| 2024-04-04 | 11.08 | $11.11 | 24 |
| 2024-04-03 | 11.07 | $10.96 | 178 |
| 2024-04-02 | 11.09 | $11.06 | 400978 |
| 2024-04-01 | 11.10 | $11.11 | 4069 |
| 2024-03-28 | 11.09 | $11.09 | 3508 |
| 2024-03-27 | 11.09 | $11.10 | 31054 |
| 2024-03-26 | 11.08 | $11.07 | 90060 |
| 2024-03-25 | 11.08 | $11.08 | 40783 |
| 2024-03-21 | 11.08 | $11.09 | 20454 |
| 2024-03-19 | 11.08 | $11.09 | 3717 |
| 2024-03-18 | 11.07 | $11.07 | 26455 |
| 2024-03-15 | 11.07 | $11.05 | 1 |
| 2024-03-13 | 11.07 | $11.05 | 1722 |
| 2024-03-12 | 11.07 | $11.05 | 247 |
| 2024-03-11 | 11.07 | $11.11 | 390 |
| 2024-03-08 | 11.05 | $11.10 | 39027 |
| 2024-03-07 | 11.04 | $11.05 | 51575 |
| 2024-03-06 | 11.04 | $11.04 | 10727 |
| 2024-03-04 | 11.03 | $11.04 | 2728 |
| 2024-03-01 | 11.03 | $11.02 | 58027 |
| 2024-02-29 | 11.03 | $11.03 | 5122 |
| 2024-02-28 | 11.02 | $11.03 | 16840 |
| 2024-02-27 | 11.02 | $11.03 | 1972 |
| 2024-02-26 | 11.01 | $11.01 | 35064 |
| 2024-02-23 | 11.01 | $11.01 | 439449 |
| 2024-02-22 | 11.01 | $11.02 | 128403 |
| 2024-02-21 | 11.01 | $11.02 | 45359 |
| 2024-02-20 | 11.00 | $11.02 | 1234 |
| 2024-02-16 | 10.99 | $10.98 | 329 |
| 2024-02-15 | 10.99 | $10.96 | — |
| 2024-02-14 | 11.00 | $10.96 | 348 |
| 2024-02-13 | 11.00 | $10.97 | 242 |
| 2024-02-12 | 11.01 | $10.99 | 1500 |
| 2024-02-09 | 11.01 | $10.99 | 295 |
| 2024-02-08 | 11.01 | $10.99 | 191 |
| 2024-02-07 | 11.01 | $11.01 | — |
| 2024-02-06 | 11.01 | $11.01 | — |
| 2024-02-05 | 11.00 | $11.01 | — |
| 2024-02-02 | 10.99 | $11.01 | 225 |
| 2024-02-01 | 10.99 | $10.99 | — |
| 2024-01-31 | 10.98 | $10.99 | — |
| 2024-01-30 | 10.98 | $10.99 | 300 |
| 2024-01-29 | 10.97 | $10.99 | 18899 |
| 2024-01-26 | 10.96 | $10.97 | — |
| 2024-01-25 | 10.96 | $10.97 | — |
| 2024-01-24 | 10.95 | $10.97 | 600 |
| 2024-01-23 | 10.95 | $10.97 | 2349 |
| 2024-01-22 | 10.94 | $10.94 | — |
| 2024-01-19 | 10.94 | $10.94 | 1300 |
| 2024-01-18 | 10.94 | $10.94 | — |
| 2024-01-17 | 10.93 | $10.94 | 235 |
| 2024-01-16 | 10.93 | $10.93 | 182 |
| 2024-01-12 | 10.92 | $10.92 | — |
| 2024-01-11 | 10.92 | $10.92 | — |
| 2024-01-10 | 10.92 | $10.92 | 309 |
| 2024-01-09 | 10.92 | $10.92 | — |
| 2024-01-08 | 10.91 | $10.92 | — |
| 2024-01-05 | 10.91 | $10.92 | — |
| 2024-01-04 | 10.90 | $10.92 | — |
| 2024-01-03 | 10.90 | $10.92 | — |
| 2024-01-02 | 10.89 | $10.92 | 9900 |
| 2023-12-29 | 10.88 | $10.91 | — |
| 2023-12-28 | 10.88 | $10.91 | 12776 |
| 2023-12-27 | 10.87 | $10.88 | 940 |
| 2023-12-26 | 10.87 | $10.86 | — |
| 2023-12-22 | 10.87 | $10.86 | — |
| 2023-12-21 | 10.87 | $10.86 | 200 |
| 2023-12-20 | 10.87 | $10.86 | — |
| 2023-12-19 | 10.87 | $10.86 | — |
| 2023-12-18 | 10.87 | $10.86 | — |
| 2023-12-15 | 10.87 | $10.86 | 100 |
| 2023-12-14 | 10.87 | $10.86 | 300 |
| 2023-12-13 | 10.87 | $10.86 | 18147 |
| 2023-12-12 | 10.87 | $10.85 | 568 |
| 2023-12-11 | 10.87 | $10.85 | 495 |
| 2023-12-08 | 10.87 | $10.85 | 586 |
| 2023-12-07 | 10.88 | $10.86 | 143230 |
| 2023-12-06 | 10.88 | $10.86 | — |
| 2023-12-05 | 10.88 | $10.86 | 10200 |
| 2023-12-04 | 10.88 | $10.86 | 27577 |
| 2023-12-01 | 10.88 | $10.90 | — |
| 2023-11-30 | 10.87 | $10.90 | 1649 |
| 2023-11-29 | 10.86 | $10.86 | — |
| 2023-11-28 | 10.86 | $10.86 | — |
| 2023-11-27 | 10.86 | $10.86 | 30858 |
| 2023-11-24 | 10.86 | $10.85 | — |
| 2023-11-22 | 10.86 | $10.85 | — |
| 2023-11-21 | 10.86 | $10.85 | 5078 |
| 2023-11-20 | 10.85 | $10.85 | 100 |
| 2023-11-17 | 10.85 | $10.85 | 438204 |
| 2023-11-16 | 10.85 | $10.85 | 311 |
| 2023-11-15 | 10.85 | $10.85 | 29534 |
| 2023-11-14 | 10.84 | $10.84 | 646 |
| 2023-11-13 | 10.84 | $10.84 | 100240 |
| 2023-11-10 | 10.84 | $10.84 | 198 |
| 2023-11-09 | 10.83 | $10.84 | — |
| 2023-11-08 | 10.83 | $10.84 | 780 |
| 2023-11-07 | 10.82 | $10.85 | — |
| 2023-11-06 | 10.82 | $10.85 | — |
| 2023-11-03 | 10.81 | $10.85 | 381 |
| 2023-11-02 | 10.79 | $10.82 | 820 |
| 2023-11-01 | 10.79 | $10.79 | — |
| 2023-10-31 | 10.79 | $10.79 | 888 |
| 2023-10-30 | 10.78 | $10.78 | 100 |
| 2023-10-27 | 10.78 | $10.78 | — |
| 2023-10-26 | 10.78 | $10.78 | — |
| 2023-10-25 | 10.78 | $10.78 | — |
| 2023-10-24 | 10.78 | $10.78 | — |
| 2023-10-23 | 10.78 | $10.78 | — |
| 2023-10-20 | 10.78 | $10.78 | 446 |
| 2023-10-19 | 10.78 | $10.77 | — |
| 2023-10-18 | 10.78 | $10.77 | — |
| 2023-10-17 | 10.78 | $10.77 | — |
| 2023-10-16 | 10.78 | $10.77 | 115 |
| 2023-10-13 | 10.78 | $10.77 | — |
| 2023-10-12 | 10.78 | $10.77 | — |
| 2023-10-11 | 10.78 | $10.77 | — |
| 2023-10-10 | 10.78 | $10.77 | — |
| 2023-10-09 | 10.79 | $10.77 | 194 |
| 2023-10-06 | 10.79 | $10.76 | 300 |
| 2023-10-05 | 10.79 | $10.76 | — |
| 2023-10-04 | 10.79 | $10.76 | — |
| 2023-10-03 | 10.80 | $10.76 | 3364 |
| 2023-10-02 | 10.80 | $10.78 | 841 |
| 2023-09-29 | 10.80 | $10.77 | — |
| 2023-09-28 | 10.80 | $10.77 | 647 |
| 2023-09-27 | 10.81 | $10.95 | 801 |
| 2023-09-26 | 10.77 | $10.80 | 445 |
| 2023-09-25 | 10.76 | $10.77 | — |
| 2023-09-22 | 10.76 | $10.77 | 200 |
| 2023-09-21 | 10.76 | $10.75 | 269108 |
| 2023-09-20 | 10.75 | $10.74 | 256204 |
| 2023-09-19 | 10.75 | $10.75 | 10117 |
| 2023-09-18 | 10.75 | $10.74 | 25339 |
| 2023-09-15 | 10.75 | $10.74 | 17964 |
| 2023-09-14 | 10.75 | $10.74 | 55576 |
| 2023-09-13 | 10.75 | $10.75 | 11145 |
| 2023-09-12 | 10.75 | $10.74 | 15207 |
| 2023-09-11 | 10.74 | $10.74 | 15255 |
| 2023-09-08 | 10.74 | $10.74 | 6789 |
| 2023-09-07 | 10.74 | $10.74 | 5101 |
| 2023-09-06 | 10.73 | $10.74 | 1.0M |
| 2023-09-05 | 10.73 | $10.74 | — |
| 2023-09-01 | 10.72 | $10.74 | 193 |
| 2023-08-31 | 10.72 | $10.73 | 87666 |
| 2023-08-30 | 10.71 | $10.74 | 16691 |
| 2023-08-29 | 10.70 | $10.75 | 100739 |
| 2023-08-28 | 10.69 | $10.71 | — |
| 2023-08-25 | 10.69 | $10.71 | — |
| 2023-08-24 | 10.68 | $10.71 | 195470 |
| 2023-08-23 | 10.67 | $10.70 | — |
| 2023-08-22 | 10.66 | $10.70 | 251404 |
| 2023-08-21 | 10.65 | $10.67 | — |
| 2023-08-18 | 10.65 | $10.67 | — |
| 2023-08-17 | 10.65 | $10.67 | — |
| 2023-08-16 | 10.64 | $10.67 | 107 |
| 2023-08-15 | 10.63 | $10.66 | 100 |
| 2023-08-14 | 10.63 | $10.61 | 121 |
| 2023-08-11 | 10.63 | $10.63 | 159 |
| 2023-08-10 | 10.63 | $10.61 | 100 |
| 2023-08-09 | 10.64 | $10.61 | — |
| 2023-08-08 | 10.65 | $10.61 | — |
| 2023-08-07 | 10.65 | $10.61 | — |
| 2023-08-04 | 10.66 | $10.61 | — |
| 2023-08-03 | 10.67 | $10.61 | 487 |
| 2023-08-02 | 10.69 | $10.71 | — |
| 2023-08-01 | 10.68 | $10.71 | 100 |
| 2023-07-31 | 10.67 | $10.71 | 376 |
| 2023-07-28 | 10.66 | $10.69 | 300 |
| 2023-07-27 | 10.65 | $10.69 | 872 |
| 2023-07-26 | 10.64 | $10.69 | — |
| 2023-07-25 | 10.63 | $10.69 | 101 |
| 2023-07-24 | 10.62 | $10.66 | 56175 |
| 2023-07-21 | 10.61 | $10.68 | 7355 |
| 2023-07-20 | 10.59 | $10.60 | 729 |
| 2023-07-19 | 10.59 | $10.60 | 20034 |
| 2023-07-18 | 10.60 | $10.57 | 481 |
| 2023-07-17 | 10.60 | $10.60 | 29435 |
| 2023-07-14 | 10.61 | $10.57 | 100 |
| 2023-07-13 | 10.62 | $10.57 | 355107 |
| 2023-07-12 | 10.63 | $10.56 | 689 |
| 2023-07-11 | 10.64 | $10.57 | 26514 |
| 2023-07-10 | 10.66 | $10.60 | 14022 |
| 2023-07-07 | 10.67 | $10.64 | 6904 |
| 2023-07-06 | 10.67 | $10.59 | 1470 |
| 2023-07-05 | 10.69 | $10.65 | 369757 |
| 2023-07-03 | 10.69 | $10.65 | 32555 |
| 2023-06-30 | 10.70 | $10.64 | 86498 |
| 2023-06-29 | 10.71 | $10.79 | 139200 |
| 2023-06-28 | 10.69 | $10.85 | 136760 |
| 2023-06-27 | 10.65 | $10.61 | 543 |
| 2023-06-26 | 10.66 | $10.66 | 66293 |
| 2023-06-23 | 10.66 | $10.67 | 7544 |
| 2023-06-22 | 10.65 | $10.66 | 47786 |
| 2023-06-21 | 10.65 | $10.66 | 361525 |
| 2023-06-20 | 10.65 | $10.64 | 426078 |
| 2023-06-16 | 10.65 | $10.60 | 35309 |
| 2023-06-15 | 10.65 | $10.66 | 1.9M |
| 2023-06-14 | 10.65 | $10.66 | 634623 |
| 2023-06-13 | 10.65 | $10.63 | 330600 |
| 2023-06-12 | 10.65 | $10.64 | 1.1M |
| 2023-06-09 | 10.65 | $10.65 | 100 |
| 2023-06-08 | 10.65 | $10.65 | 338 |
| 2023-06-07 | 10.65 | $10.64 | 105243 |
| 2023-06-06 | 10.64 | $10.63 | 101296 |
| 2023-06-05 | 10.65 | $10.63 | 26263 |
| 2023-06-02 | 10.65 | $10.63 | 62227 |
| 2023-06-01 | 10.65 | $10.65 | 253806 |
| 2023-05-31 | 10.64 | $10.64 | 22908 |
| 2023-05-30 | 10.64 | $10.64 | 1407 |
| 2023-05-26 | 10.64 | $10.64 | — |
| 2023-05-25 | 10.64 | $10.64 | — |
| 2023-05-24 | 10.63 | $10.64 | — |
| 2023-05-23 | 10.63 | $10.64 | — |
| 2023-05-22 | 10.63 | $10.64 | 420 |
| 2023-05-19 | 10.62 | $10.63 | 700200 |
| 2023-05-18 | 10.61 | $10.65 | 8700 |
| 2023-05-17 | 10.60 | $10.60 | 195006 |
| 2023-05-16 | 10.60 | $10.60 | 253124 |
| 2023-05-15 | 10.60 | $10.59 | — |
| 2023-05-12 | 10.60 | $10.59 | 2252 |
| 2023-05-11 | 10.60 | $10.61 | 102 |
| 2023-05-10 | 10.60 | $10.60 | 5222 |
| 2023-05-09 | 10.60 | $10.59 | 251122 |
| 2023-05-08 | 10.59 | $10.60 | 300130 |
| 2023-05-05 | 10.59 | $10.59 | 3161 |
| 2023-05-04 | 10.59 | $10.59 | — |
| 2023-05-03 | 10.59 | $10.59 | 5386 |
| 2023-05-02 | 10.58 | $10.59 | 106 |
| 2023-05-01 | 10.58 | $10.58 | 11400 |
| 2023-04-28 | 10.58 | $10.58 | — |
| 2023-04-27 | 10.57 | $10.58 | 150100 |
| 2023-04-26 | 10.57 | $10.57 | 209305 |
| 2023-04-25 | 10.57 | $10.57 | 382235 |
| 2023-04-24 | 10.56 | $10.56 | 1727 |
| 2023-04-21 | 10.56 | $10.56 | 359900 |
| 2023-04-20 | 10.56 | $10.56 | 452552 |
| 2023-04-19 | 10.56 | $10.55 | 25103 |
| 2023-04-18 | 10.56 | $10.56 | 165127 |
| 2023-04-17 | 10.56 | $10.55 | — |
| 2023-04-14 | 10.56 | $10.55 | — |
| 2023-04-13 | 10.56 | $10.55 | 1.5M |
| 2023-04-12 | 10.56 | $10.56 | — |
| 2023-04-11 | 10.55 | $10.56 | 86518 |
| 2023-04-10 | 10.55 | $10.56 | — |
| 2023-04-06 | 10.55 | $10.56 | 630829 |
| 2023-04-05 | 10.54 | $10.54 | 21002 |
| 2023-04-04 | 10.54 | $10.54 | 5670 |
| 2023-04-03 | 10.54 | $10.54 | 25026 |
| 2023-03-31 | 10.53 | $10.52 | — |
| 2023-03-30 | 10.53 | $10.52 | — |
| 2023-03-29 | 10.53 | $10.52 | 22448 |
| 2023-03-28 | 10.53 | $10.52 | — |
| 2023-03-27 | 10.54 | $10.52 | — |
| 2023-03-24 | 10.54 | $10.52 | — |
| 2023-03-23 | 10.54 | $10.52 | 401 |
| 2023-03-22 | 10.54 | $10.53 | — |
| 2023-03-21 | 10.53 | $10.53 | — |
| 2023-03-20 | 10.53 | $10.53 | — |
| 2023-03-17 | 10.53 | $10.53 | 38146 |
| 2023-03-16 | 10.53 | $10.51 | — |
| 2023-03-15 | 10.53 | $10.51 | 150002 |
| 2023-03-14 | 10.53 | $10.52 | — |
| 2023-03-13 | 10.53 | $10.52 | — |
| 2023-03-10 | 10.52 | $10.52 | 875076 |
| 2023-03-09 | 10.52 | $10.53 | — |
| 2023-03-08 | 10.51 | $10.53 | 260001 |
| 2023-03-07 | 10.51 | $10.50 | 1 |
| 2023-03-06 | 10.50 | $10.50 | 1 |
| 2023-03-03 | 10.50 | $10.50 | 1 |
| 2023-03-02 | 10.50 | $10.50 | 10571 |
| 2023-03-01 | 10.49 | $10.50 | 8 |
| 2023-02-28 | 10.49 | $10.50 | 10234 |
| 2023-02-27 | 10.48 | $10.47 | 449864 |
| 2023-02-24 | 10.48 | $10.47 | 8099 |
| 2023-02-23 | 10.48 | $10.50 | 1062 |
| 2023-02-22 | 10.47 | $10.47 | 9100 |
| 2023-02-21 | 10.47 | $10.46 | — |
| 2023-02-17 | 10.47 | $10.46 | 3647 |
| 2023-02-16 | 10.47 | $10.47 | 1 |
| 2023-02-15 | 10.46 | $10.47 | 590 |
| 2023-02-14 | 10.46 | $10.47 | 989 |
| 2023-02-13 | 10.45 | $10.45 | 1 |
| 2023-02-10 | 10.45 | $10.45 | 401 |
| 2023-02-09 | 10.44 | $10.44 | 5061 |
| 2023-02-08 | 10.44 | $10.43 | 23372 |
| 2023-02-07 | 10.44 | $10.44 | — |
| 2023-02-06 | 10.44 | $10.44 | 729310 |
| 2023-02-03 | 10.43 | $10.44 | — |
| 2023-02-02 | 10.43 | $10.44 | 125126 |
| 2023-02-01 | 10.42 | $10.43 | 30071 |
| 2023-01-31 | 10.42 | $10.41 | 21433 |
| 2023-01-30 | 10.42 | $10.43 | 71686 |
| 2023-01-27 | 10.41 | $10.41 | 402 |
| 2023-01-26 | 10.41 | $10.40 | 101 |
| 2023-01-25 | 10.40 | $10.41 | 16 |
| 2023-01-24 | 10.40 | $10.41 | 1602 |
| 2023-01-23 | 10.39 | $10.40 | 147 |
| 2023-01-20 | 10.39 | $10.40 | 950035 |
| 2023-01-19 | 10.38 | $10.40 | 27573 |
| 2023-01-18 | 10.38 | $10.40 | 17903 |
| 2023-01-17 | 10.37 | $10.35 | 5 |
| 2023-01-13 | 10.37 | $10.35 | — |
| 2023-01-12 | 10.37 | $10.35 | — |
| 2023-01-11 | 10.38 | $10.35 | 28 |
| 2023-01-10 | 10.38 | $10.35 | 5 |
| 2023-01-09 | 10.38 | $10.35 | 50684 |
| 2023-01-06 | 10.38 | $10.37 | 101 |
| 2023-01-05 | 10.38 | $10.39 | 3700 |
| 2023-01-04 | 10.37 | $10.37 | — |
| 2023-01-03 | 10.37 | $10.37 | 38 |
| 2022-12-30 | 10.37 | $10.37 | — |
| 2022-12-29 | 10.36 | $10.37 | — |
| 2022-12-28 | 10.35 | $10.37 | 1 |
| 2022-12-27 | 10.35 | $10.37 | — |
| 2022-12-23 | 10.34 | $10.37 | 3712 |
| 2022-12-22 | 10.33 | $10.33 | 6782 |
| 2022-12-21 | 10.32 | $10.35 | 77202 |
| 2022-12-20 | 10.32 | $10.36 | 28072 |
| 2022-12-19 | 10.30 | $10.30 | 1 |
| 2022-12-16 | 10.30 | $10.30 | — |
| 2022-12-15 | 10.30 | $10.30 | 24785 |
| 2022-12-14 | 10.30 | $10.30 | 1 |
| 2022-12-13 | 10.29 | $10.30 | 700 |
| 2022-12-12 | 10.29 | $10.30 | — |
| 2022-12-09 | 10.29 | $10.30 | 5295 |
| 2022-12-08 | 10.28 | $10.26 | — |
| 2022-12-07 | 10.28 | $10.26 | 21 |
| 2022-12-06 | 10.28 | $10.26 | — |
| 2022-12-05 | 10.29 | $10.26 | — |
| 2022-12-02 | 10.29 | $10.26 | — |
| 2022-12-01 | 10.29 | $10.26 | 101060 |
| 2022-11-30 | 10.30 | $10.27 | 100170 |
| 2022-11-29 | 10.30 | $10.30 | — |
| 2022-11-28 | 10.29 | $10.30 | — |
| 2022-11-25 | 10.29 | $10.30 | — |
| 2022-11-23 | 10.28 | $10.30 | — |
| 2022-11-22 | 10.28 | $10.30 | 15953 |
| 2022-11-21 | 10.27 | $10.28 | 63805 |
| 2022-11-18 | 10.26 | $10.24 | — |
| 2022-11-17 | 10.26 | $10.24 | 5 |
| 2022-11-16 | 10.26 | $10.24 | 2034 |
| 2022-11-15 | 10.26 | $10.24 | 85 |
| 2022-11-14 | 10.26 | $10.24 | 10300 |
| 2022-11-11 | 10.26 | $10.28 | — |
| 2022-11-10 | 10.26 | $10.28 | 27403 |
| 2022-11-09 | 10.25 | $10.23 | 3500 |
| 2022-11-08 | 10.25 | $10.27 | 1501 |
| 2022-11-07 | 10.24 | $10.25 | 27492 |
| 2022-11-04 | 10.23 | $10.23 | 20005 |
| 2022-11-03 | 10.22 | $10.23 | 7731 |
| 2022-11-02 | 10.22 | $10.25 | 3854 |
| 2022-11-01 | 10.21 | $10.21 | 19087 |
| 2022-10-31 | 10.20 | $10.19 | 2220 |
| 2022-10-28 | 10.20 | $10.23 | — |
| 2022-10-27 | 10.19 | $10.23 | 2 |
| 2022-10-26 | 10.18 | $10.23 | 405122 |
| 2022-10-25 | 10.16 | $10.17 | 10 |
| 2022-10-24 | 10.16 | $10.17 | 326063 |
| 2022-10-21 | 10.16 | $10.17 | 5269 |
| 2022-10-20 | 10.15 | $10.14 | — |
| 2022-10-19 | 10.15 | $10.14 | 28 |
| 2022-10-18 | 10.15 | $10.14 | 3130 |
| 2022-10-17 | 10.15 | $10.18 | 2955 |
| 2022-10-14 | 10.14 | $10.17 | 2713 |
| 2022-10-13 | 10.13 | $10.15 | 12626 |
| 2022-10-12 | 10.13 | $10.14 | 1062 |
| 2022-10-11 | 10.12 | $10.12 | — |
| 2022-10-10 | 10.12 | $10.12 | 342 |
| 2022-10-07 | 10.12 | $10.12 | — |
| 2022-10-06 | 10.12 | $10.12 | 400625 |
| 2022-10-05 | 10.11 | $10.12 | 101499 |
| 2022-10-04 | 10.11 | $10.12 | 135692 |
| 2022-10-03 | 10.11 | $10.12 | 2800 |
| 2022-09-30 | 10.11 | $10.09 | 164 |
| 2022-09-29 | 10.11 | $10.10 | — |
| 2022-09-28 | 10.11 | $10.10 | 1 |
| 2022-09-27 | 10.11 | $10.10 | 40200 |
| 2022-09-26 | 10.11 | $10.09 | — |
| 2022-09-23 | 10.11 | $10.09 | 237 |
| 2022-09-22 | 10.11 | $10.12 | 32 |
| 2022-09-21 | 10.11 | $10.12 | — |
| 2022-09-20 | 10.11 | $10.12 | 26701 |
| 2022-09-19 | 10.10 | $10.10 | — |
| 2022-09-16 | 10.10 | $10.10 | 5 |
| 2022-09-15 | 10.10 | $10.10 | — |
| 2022-09-14 | 10.10 | $10.10 | 690867 |
| 2022-09-13 | 10.09 | $10.10 | — |
| 2022-09-12 | 10.09 | $10.10 | — |
| 2022-09-09 | 10.09 | $10.10 | 33395 |
| 2022-09-08 | 10.08 | $10.08 | 126605 |
| 2022-09-07 | 10.08 | $10.09 | 700 |
| 2022-09-06 | 10.08 | $10.09 | 1 |
| 2022-09-02 | 10.08 | $10.09 | 650145 |
| 2022-09-01 | 10.07 | $10.08 | 22686 |
| 2022-08-31 | 10.07 | $10.08 | 3884 |
| 2022-08-30 | 10.07 | $10.03 | — |
| 2022-08-29 | 10.08 | $10.03 | 30244 |
| 2022-08-26 | 10.08 | $10.07 | 5000 |
| 2022-08-25 | 10.09 | $10.08 | — |
| 2022-08-24 | 10.09 | $10.08 | — |
| 2022-08-23 | 10.08 | $10.08 | 1 |
| 2022-08-22 | 10.08 | $10.08 | — |
| 2022-08-19 | 10.08 | $10.08 | 9073 |
| 2022-08-18 | 10.08 | $10.09 | 201 |
| 2022-08-17 | 10.07 | $10.08 | 8 |
| 2022-08-16 | 10.07 | $10.08 | 113 |
| 2022-08-15 | 10.07 | $10.06 | 268 |
| 2022-08-12 | 10.07 | $10.07 | 1307 |
| 2022-08-11 | 10.06 | $10.07 | 44250 |
| 2022-08-10 | 10.06 | $10.08 | 32 |
| 2022-08-09 | 10.06 | $10.08 | 21579 |
| 2022-08-08 | 10.05 | $10.05 | 5 |
| 2022-08-05 | 10.05 | $10.05 | — |
| 2022-08-04 | 10.05 | $10.05 | — |
| 2022-08-03 | 10.04 | $10.05 | 4600 |
| 2022-08-02 | 10.04 | $10.05 | 254 |
| 2022-08-01 | 10.04 | $10.06 | 5 |
| 2022-07-29 | 10.03 | $10.06 | — |
| 2022-07-28 | 10.03 | $10.06 | 36953 |
| 2022-07-27 | 10.02 | $10.05 | 74438 |
| 2022-07-26 | 10.01 | $10.02 | 2617 |
| 2022-07-25 | 10.01 | $10.01 | 36439 |
| 2022-07-22 | 10.01 | $10.02 | 15875 |
| 2022-07-21 | 10.01 | $10.02 | — |
| 2022-07-20 | 10.01 | $10.02 | 6834 |
| 2022-07-19 | 10.00 | $10.02 | 766 |
| 2022-07-18 | 10.00 | $9.99 | 91940 |
| 2022-07-15 | 10.00 | $9.99 | 17 |
| 2022-07-14 | 10.00 | $9.99 | 11856 |
| 2022-07-13 | 10.01 | $9.99 | 160 |
| 2022-07-12 | 10.01 | $10.01 | — |
| 2022-07-11 | 10.01 | $10.01 | — |
| 2022-07-08 | 10.01 | $10.01 | 75 |
| 2022-07-07 | 10.01 | $10.01 | 590 |
| 2022-07-06 | 10.01 | $10.02 | 132181 |
| 2022-07-05 | 10.01 | $10.00 | 150205 |
| 2022-07-01 | 10.01 | $10.02 | 4481 |
| 2022-06-30 | 10.01 | $10.02 | 7198 |
| 2022-06-29 | 10.01 | $10.00 | — |
| 2022-06-28 | 10.01 | $10.00 | 2 |
| 2022-06-27 | 10.01 | $10.00 | 100033 |
| 2022-06-24 | 10.01 | $10.01 | 53 |
| 2022-06-23 | 10.01 | $10.01 | 30 |
| 2022-06-22 | 10.01 | $10.01 | 440 |
| 2022-06-21 | 10.01 | $10.01 | 10 |
| 2022-06-17 | 10.01 | $10.01 | 20 |
| 2022-06-16 | 10.01 | $10.01 | 419 |
| 2022-06-15 | 10.01 | $10.01 | 45 |
| 2022-06-14 | 10.00 | $10.01 | 2005 |
| 2022-06-13 | 10.00 | $10.01 | 22 |
| 2022-06-10 | 10.00 | $10.01 | — |
| 2022-06-09 | 10.00 | $10.01 | — |
| 2022-06-08 | 10.00 | $10.01 | 116503 |
| 2022-06-07 | 10.00 | $10.02 | 230 |
| 2022-06-06 | 9.99 | $9.99 | — |
| 2022-06-03 | 9.99 | $9.99 | 54307 |
| 2022-06-02 | 9.99 | $9.99 | 50912 |
| 2022-06-01 | 9.99 | $9.99 | 64956 |
| 2022-05-31 | 9.99 | $9.98 | — |
| 2022-05-27 | 10.00 | $9.98 | — |
| 2022-05-26 | 10.00 | $9.98 | 5010 |
| 2022-05-25 | 10.00 | $9.98 | 29650 |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.01 | $10.01 | — |
| 2022-05-20 | 10.01 | $10.01 | 80 |
| 2022-05-19 | 10.01 | $10.01 | 18006 |
| 2022-05-18 | 10.01 | $10.01 | 7 |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | 50 |
| 2022-05-13 | 10.01 | $10.01 | 41154 |
| 2022-05-12 | 10.00 | $9.98 | 14601 |
| 2022-05-11 | 10.01 | $9.97 | — |
| 2022-05-10 | 10.02 | $9.97 | 750 |
| 2022-05-09 | 10.03 | $10.02 | 5 |
| 2022-05-06 | 10.03 | $10.02 | 5 |
| 2022-05-05 | 10.03 | $10.02 | 251349 |
| 2022-05-04 | 10.03 | $10.01 | 60 |
| 2022-05-03 | 10.03 | $10.01 | 2 |
| 2022-05-02 | 10.03 | $10.01 | 105900 |
| 2022-04-29 | 10.03 | $10.01 | — |
| 2022-04-28 | 10.03 | $10.01 | 364337 |
| 2022-04-27 | 10.04 | $10.05 | 4729 |
| 2022-04-26 | 10.03 | $10.01 | 100100 |
| 2022-04-25 | 10.03 | $10.03 | 18854 |
| 2022-04-22 | 10.03 | $10.01 | — |
| 2022-04-21 | 10.03 | $10.01 | — |
| 2022-04-20 | 10.03 | $10.01 | — |
| 2022-04-19 | 10.03 | $10.01 | — |
| 2022-04-18 | 10.04 | $10.01 | — |
| 2022-04-14 | 10.04 | $10.01 | — |
| 2022-04-13 | 10.04 | $10.01 | 38255 |
| 2022-04-12 | 10.04 | $10.03 | — |
| 2022-04-11 | 10.04 | $10.03 | — |
| 2022-04-08 | 10.04 | $10.03 | — |
| 2022-04-07 | 10.03 | $10.03 | — |
| 2022-04-06 | 10.03 | $10.03 | — |
| 2022-04-05 | 10.02 | $10.03 | 1400 |
| 2022-04-04 | 10.02 | $10.03 | 5001 |
| 2022-04-01 | 10.01 | $10.00 | 10800 |
| 2022-03-31 | 10.01 | $10.00 | — |
| 2022-03-30 | 10.00 | $10.00 | 322704 |
| 2022-03-29 | 10.00 | $9.99 | — |
| 2022-03-28 | 10.00 | $9.99 | 5000 |
| 2022-03-25 | 10.00 | $9.98 | 2 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.95
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.98
Average
10.79
Maximum
12.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.95 | $11.85 | 405 |
| 2026-03-02 | 12.00 | $11.85 | 405 |
| 2026-02-10 | 12.06 | $11.85 | 405 |
| 2026-01-30 | 12.14 | $11.85 | 405 |
| 2025-11-25 | 12.23 | $11.85 | 405 |
| 2025-07-14 | 12.33 | $12.25 | — |
| 2025-07-11 | 12.34 | $12.25 | — |
| 2025-07-10 | 12.34 | $12.25 | — |
| 2025-07-09 | 12.33 | $12.25 | — |
| 2025-07-08 | 12.33 | $12.25 | — |
| 2025-07-07 | 12.32 | $12.25 | — |
| 2025-07-03 | 12.31 | $12.25 | — |
| 2025-07-02 | 12.29 | $12.25 | — |
| 2025-07-01 | 12.26 | $12.25 | — |
| 2025-06-30 | 12.23 | $12.25 | — |
| 2025-06-27 | 12.19 | $12.25 | — |
| 2025-06-26 | 12.13 | $12.25 | — |
| 2025-06-25 | 12.06 | $12.25 | — |
| 2025-06-24 | 11.97 | $12.25 | 183 |
| 2025-06-23 | 11.86 | $11.83 | — |
| 2025-06-20 | 11.86 | $11.83 | — |
| 2025-06-18 | 11.86 | $11.83 | — |
| 2025-06-17 | 11.85 | $11.83 | 405 |
| 2025-06-16 | 11.85 | $11.83 | — |
| 2025-06-13 | 11.84 | $11.83 | — |
| 2025-06-12 | 11.83 | $11.83 | — |
| 2025-06-11 | 11.82 | $11.83 | — |
| 2025-02-11 | 11.80 | $12.00 | — |
| 2025-02-10 | 11.73 | $12.00 | 329 |
| 2025-02-07 | 11.64 | $11.65 | — |
| 2025-02-06 | 11.63 | $11.65 | — |
| 2025-02-05 | 11.63 | $11.65 | — |
| 2025-02-04 | 11.63 | $11.65 | — |
| 2025-02-03 | 11.63 | $11.65 | — |
| 2025-01-31 | 11.63 | $11.65 | — |
| 2025-01-30 | 11.63 | $11.65 | — |
| 2025-01-29 | 11.63 | $11.65 | — |
| 2025-01-28 | 11.63 | $11.65 | 258 |
| 2025-01-27 | 11.63 | $11.66 | 134 |
| 2025-01-24 | 11.63 | $11.65 | — |
| 2025-01-23 | 11.63 | $11.65 | — |
| 2025-01-22 | 11.64 | $11.65 | — |
| 2025-01-21 | 11.64 | $11.65 | — |
| 2025-01-17 | 11.64 | $11.65 | — |
| 2025-01-16 | 11.65 | $11.65 | 405 |
| 2025-01-15 | 11.66 | $11.65 | 4077 |
| 2025-01-14 | 11.67 | $11.50 | — |
| 2025-01-13 | 11.73 | $11.50 | 1963 |
| 2025-01-10 | 11.80 | $11.85 | 407 |
| 2025-01-08 | 11.78 | $11.85 | 400 |
| 2025-01-07 | 11.76 | $11.70 | — |
| 2025-01-06 | 11.77 | $11.70 | 4300 |
| 2025-01-03 | 11.79 | $11.78 | 1115 |
| 2025-01-02 | 11.78 | $11.82 | 425 |
| 2024-12-31 | 11.76 | $11.82 | 1300 |
| 2024-12-30 | 11.74 | $11.80 | 3707 |
| 2024-12-27 | 11.71 | $11.68 | 300 |
| 2024-12-26 | 11.72 | $11.68 | 1215 |
| 2024-12-24 | 11.73 | $11.70 | — |
| 2024-12-23 | 11.73 | $11.70 | 26425 |
| 2024-12-20 | 11.74 | $11.70 | 22308 |
| 2024-12-19 | 11.74 | $11.70 | 7700 |
| 2024-12-18 | 11.75 | $11.72 | 7212 |
| 2024-12-17 | 11.75 | $11.72 | 820 |
| 2024-12-16 | 11.75 | $11.74 | 811 |
| 2024-12-13 | 11.74 | $11.74 | 8733 |
| 2024-12-12 | 11.73 | $11.74 | 2200 |
| 2024-12-11 | 11.72 | $11.74 | 12800 |
| 2024-12-10 | 11.70 | $11.71 | 399814 |
| 2024-12-09 | 11.68 | $11.69 | 7400 |
| 2024-12-06 | 11.67 | $11.69 | 76200 |
| 2024-12-05 | 11.66 | $11.67 | 5708 |
| 2024-12-04 | 11.65 | $11.68 | 64769 |
| 2024-12-03 | 11.63 | $11.65 | 44507 |
| 2024-12-02 | 11.62 | $11.60 | 16020 |
| 2024-11-29 | 11.62 | $11.54 | 1200 |
| 2024-11-27 | 11.64 | $11.65 | — |
| 2024-11-26 | 11.62 | $11.65 | 201 |
| 2024-11-25 | 11.61 | $11.64 | — |
| 2024-11-22 | 11.59 | $11.64 | 4818 |
| 2024-11-21 | 11.57 | $11.58 | 3431 |
| 2024-11-20 | 11.56 | $11.56 | 125600 |
| 2024-11-19 | 11.56 | $11.56 | 78732 |
| 2024-11-18 | 11.55 | $11.56 | 7700 |
| 2024-11-15 | 11.55 | $11.55 | 100886 |
| 2024-11-14 | 11.55 | $11.57 | 923 |
| 2024-11-13 | 11.53 | $11.55 | 79000 |
| 2024-11-12 | 11.53 | $11.52 | 18009 |
| 2024-11-11 | 11.53 | $11.52 | 10137 |
| 2024-11-08 | 11.53 | $11.52 | 6021 |
| 2024-11-07 | 11.53 | $11.52 | — |
| 2024-11-06 | 11.53 | $11.52 | 6643 |
| 2024-11-05 | 11.53 | $11.52 | 11238 |
| 2024-11-04 | 11.53 | $11.54 | 800 |
| 2024-11-01 | 11.53 | $11.52 | — |
| 2024-10-31 | 11.52 | $11.52 | — |
| 2024-10-30 | 11.52 | $11.52 | — |
| 2024-10-29 | 11.52 | $11.52 | 5402 |
| 2024-10-28 | 11.51 | $11.51 | 3034 |
| 2024-10-25 | 11.51 | $11.51 | 1300 |
| 2024-10-24 | 11.51 | $11.53 | — |
| 2024-10-23 | 11.50 | $11.53 | 101 |
| 2024-10-22 | 11.49 | $11.50 | — |
| 2024-10-21 | 11.48 | $11.50 | 2200 |
| 2024-10-18 | 11.47 | $11.47 | 100 |
| 2024-10-17 | 11.48 | $11.47 | — |
| 2024-10-16 | 11.48 | $11.47 | 9900 |
| 2024-10-15 | 11.48 | $11.50 | 1329 |
| 2024-10-14 | 11.47 | $11.46 | — |
| 2024-10-11 | 11.47 | $11.46 | 15306 |
| 2024-10-10 | 11.47 | $11.47 | — |
| 2024-10-09 | 11.47 | $11.47 | 221100 |
| 2024-10-08 | 11.47 | $11.46 | — |
| 2024-10-07 | 11.47 | $11.46 | 10300 |
| 2024-10-04 | 11.47 | $11.43 | — |
| 2024-10-03 | 11.47 | $11.43 | — |
| 2024-10-02 | 11.49 | $11.43 | — |
| 2024-10-01 | 11.50 | $11.43 | 130 |
| 2024-09-30 | 11.51 | $11.53 | — |
| 2024-09-27 | 11.50 | $11.53 | — |
| 2024-09-26 | 11.48 | $11.53 | — |
| 2024-09-25 | 11.46 | $11.53 | 732 |
| 2024-09-24 | 11.44 | $11.52 | 12740 |
| 2024-09-23 | 11.41 | $11.47 | 300 |
| 2024-09-20 | 11.39 | $11.38 | — |
| 2024-09-19 | 11.39 | $11.38 | — |
| 2024-09-18 | 11.40 | $11.38 | — |
| 2024-09-17 | 11.40 | $11.38 | 6904 |
| 2024-09-16 | 11.41 | $11.38 | — |
| 2024-09-13 | 11.42 | $11.38 | — |
| 2024-09-12 | 11.43 | $11.38 | — |
| 2024-09-11 | 11.44 | $11.38 | 1000 |
| 2024-09-10 | 11.45 | $11.47 | 100 |
| 2024-09-09 | 11.44 | $11.48 | 430 |
| 2024-09-06 | 11.43 | $11.47 | — |
| 2024-09-05 | 11.41 | $11.47 | — |
| 2024-09-04 | 11.39 | $11.47 | 800 |
| 2024-09-03 | 11.36 | $11.37 | — |
| 2024-08-30 | 11.36 | $11.37 | — |
| 2024-08-29 | 11.36 | $11.37 | — |
| 2024-08-28 | 11.36 | $11.37 | 300 |
| 2024-08-27 | 11.35 | $11.36 | — |
| 2024-08-26 | 11.36 | $11.36 | — |
| 2024-08-23 | 11.36 | $11.36 | — |
| 2024-08-22 | 11.36 | $11.36 | — |
| 2024-08-21 | 11.36 | $11.36 | — |
| 2024-08-20 | 11.36 | $11.36 | — |
| 2024-08-19 | 11.36 | $11.36 | 1 |
| 2024-08-16 | 11.37 | $11.36 | — |
| 2024-08-15 | 11.37 | $11.36 | — |
| 2024-08-14 | 11.37 | $11.36 | — |
| 2024-08-13 | 11.38 | $11.36 | — |
| 2024-08-12 | 11.38 | $11.36 | — |
| 2024-08-09 | 11.39 | $11.36 | — |
| 2024-08-08 | 11.40 | $11.36 | — |
| 2024-08-07 | 11.41 | $11.36 | 185020 |
| 2024-08-06 | 11.42 | $11.36 | — |
| 2024-08-05 | 11.43 | $11.36 | 135213 |
| 2024-08-02 | 11.44 | $11.42 | — |
| 2024-08-01 | 11.44 | $11.42 | — |
| 2024-07-31 | 11.44 | $11.42 | — |
| 2024-07-30 | 11.43 | $11.42 | — |
| 2024-07-29 | 11.42 | $11.42 | 127 |
| 2024-07-26 | 11.41 | $11.49 | 2718 |
| 2024-07-25 | 11.37 | $11.35 | — |
| 2024-07-24 | 11.37 | $11.35 | — |
| 2024-07-23 | 11.36 | $11.35 | — |
| 2024-07-18 | 11.36 | $11.35 | 1447 |
| 2024-07-15 | 11.35 | $11.35 | 16 |
| 2024-07-09 | 11.34 | $11.35 | 235 |
| 2024-07-02 | 11.33 | $11.30 | 2596 |
| 2024-06-28 | 11.32 | $11.31 | 733 |
| 2024-06-27 | 11.32 | $11.32 | 2305 |
| 2024-06-26 | 11.30 | $11.34 | 8937 |
| 2024-06-25 | 11.28 | $11.35 | 10117 |
| 2024-06-24 | 11.25 | $11.27 | 1453 |
| 2024-06-17 | 11.24 | $11.25 | 1011 |
| 2024-06-14 | 11.23 | $11.24 | 1146 |
| 2024-06-11 | 11.22 | $11.24 | 7767 |
| 2024-06-10 | 11.20 | $11.22 | 2216 |
| 2024-06-07 | 11.20 | $11.21 | 1017 |
| 2024-06-06 | 11.19 | $11.20 | 16432 |
| 2024-06-05 | 11.18 | $11.19 | 26095 |
| 2024-05-28 | 11.17 | $11.15 | 200 |
| 2024-05-24 | 11.18 | $11.15 | 1420 |
| 2024-05-23 | 11.18 | $11.16 | 412 |
| 2024-05-21 | 11.19 | $11.19 | 5650 |
| 2024-05-20 | 11.18 | $11.15 | 8588 |
| 2024-05-17 | 11.19 | $11.19 | 2234 |
| 2024-05-14 | 11.18 | $11.19 | 1005 |
| 2024-05-13 | 11.17 | $11.18 | 1 |
| 2024-05-09 | 11.16 | $11.18 | 2800 |
| 2024-05-07 | 11.15 | $11.18 | 2800 |
| 2024-05-01 | 11.13 | $11.14 | 10502 |
| 2024-04-30 | 11.13 | $11.14 | 178112 |
| 2024-04-29 | 11.12 | $11.00 | 174514 |
| 2024-04-26 | 11.16 | $11.15 | 3940 |
| 2024-04-24 | 11.16 | $11.20 | 4400 |
| 2024-04-23 | 11.14 | $11.14 | 13376 |
| 2024-04-22 | 11.13 | $11.14 | 4338 |
| 2024-04-18 | 11.12 | $11.14 | 100 |
| 2024-04-16 | 11.11 | $11.16 | 3765 |
| 2024-04-12 | 11.10 | $11.13 | 299 |
| 2024-04-11 | 11.08 | $11.11 | 764 |
| 2024-04-04 | 11.07 | $11.11 | 24 |
| 2024-04-03 | 11.06 | $10.96 | 178 |
| 2024-04-02 | 11.09 | $11.06 | 400978 |
| 2024-04-01 | 11.10 | $11.11 | 4069 |
| 2024-03-28 | 11.09 | $11.09 | 3508 |
| 2024-03-27 | 11.09 | $11.10 | 31054 |
| 2024-03-26 | 11.09 | $11.07 | 90060 |
| 2024-03-25 | 11.09 | $11.08 | 40783 |
| 2024-03-21 | 11.09 | $11.09 | 20454 |
| 2024-03-19 | 11.08 | $11.09 | 3717 |
| 2024-03-18 | 11.07 | $11.07 | 26455 |
| 2024-03-15 | 11.07 | $11.05 | 1 |
| 2024-03-13 | 11.07 | $11.05 | 1722 |
| 2024-03-12 | 11.07 | $11.05 | 247 |
| 2024-03-11 | 11.08 | $11.11 | 390 |
| 2024-03-08 | 11.06 | $11.10 | 39027 |
| 2024-03-07 | 11.04 | $11.05 | 51575 |
| 2024-03-06 | 11.04 | $11.04 | 10727 |
| 2024-03-04 | 11.03 | $11.04 | 2728 |
| 2024-03-01 | 11.03 | $11.02 | 58027 |
| 2024-02-29 | 11.03 | $11.03 | 5122 |
| 2024-02-28 | 11.02 | $11.03 | 16840 |
| 2024-02-27 | 11.02 | $11.03 | 1972 |
| 2024-02-26 | 11.01 | $11.01 | 35064 |
| 2024-02-23 | 11.01 | $11.01 | 439449 |
| 2024-02-22 | 11.01 | $11.02 | 128403 |
| 2024-02-21 | 11.00 | $11.02 | 45359 |
| 2024-02-20 | 10.99 | $11.02 | 1234 |
| 2024-02-16 | 10.98 | $10.98 | 329 |
| 2024-02-15 | 10.99 | $10.96 | — |
| 2024-02-14 | 10.99 | $10.96 | 348 |
| 2024-02-13 | 11.00 | $10.97 | 242 |
| 2024-02-12 | 11.01 | $10.99 | 1500 |
| 2024-02-09 | 11.01 | $10.99 | 295 |
| 2024-02-08 | 11.01 | $10.99 | 191 |
| 2024-02-07 | 11.02 | $11.01 | — |
| 2024-02-06 | 11.01 | $11.01 | — |
| 2024-02-05 | 11.01 | $11.01 | — |
| 2024-02-02 | 11.00 | $11.01 | 225 |
| 2024-02-01 | 11.00 | $10.99 | — |
| 2024-01-31 | 10.99 | $10.99 | — |
| 2024-01-30 | 10.99 | $10.99 | 300 |
| 2024-01-29 | 10.98 | $10.99 | 18899 |
| 2024-01-26 | 10.97 | $10.97 | — |
| 2024-01-25 | 10.97 | $10.97 | — |
| 2024-01-24 | 10.96 | $10.97 | 600 |
| 2024-01-23 | 10.95 | $10.97 | 2349 |
| 2024-01-22 | 10.94 | $10.94 | — |
| 2024-01-19 | 10.94 | $10.94 | 1300 |
| 2024-01-18 | 10.94 | $10.94 | — |
| 2024-01-17 | 10.94 | $10.94 | 235 |
| 2024-01-16 | 10.93 | $10.93 | 182 |
| 2024-01-12 | 10.93 | $10.92 | — |
| 2024-01-11 | 10.93 | $10.92 | — |
| 2024-01-10 | 10.93 | $10.92 | 309 |
| 2024-01-09 | 10.92 | $10.92 | — |
| 2024-01-08 | 10.92 | $10.92 | — |
| 2024-01-05 | 10.92 | $10.92 | — |
| 2024-01-04 | 10.91 | $10.92 | — |
| 2024-01-03 | 10.90 | $10.92 | — |
| 2024-01-02 | 10.90 | $10.92 | 9900 |
| 2023-12-29 | 10.89 | $10.91 | — |
| 2023-12-28 | 10.88 | $10.91 | 12776 |
| 2023-12-27 | 10.86 | $10.88 | 940 |
| 2023-12-26 | 10.86 | $10.86 | — |
| 2023-12-22 | 10.86 | $10.86 | — |
| 2023-12-21 | 10.86 | $10.86 | 200 |
| 2023-12-20 | 10.86 | $10.86 | — |
| 2023-12-19 | 10.86 | $10.86 | — |
| 2023-12-18 | 10.86 | $10.86 | — |
| 2023-12-15 | 10.86 | $10.86 | 100 |
| 2023-12-14 | 10.86 | $10.86 | 300 |
| 2023-12-13 | 10.86 | $10.86 | 18147 |
| 2023-12-12 | 10.86 | $10.85 | 568 |
| 2023-12-11 | 10.86 | $10.85 | 495 |
| 2023-12-08 | 10.87 | $10.85 | 586 |
| 2023-12-07 | 10.87 | $10.86 | 143230 |
| 2023-12-06 | 10.88 | $10.86 | — |
| 2023-12-05 | 10.88 | $10.86 | 10200 |
| 2023-12-04 | 10.88 | $10.86 | 27577 |
| 2023-12-01 | 10.88 | $10.90 | — |
| 2023-11-30 | 10.88 | $10.90 | 1649 |
| 2023-11-29 | 10.86 | $10.86 | — |
| 2023-11-28 | 10.86 | $10.86 | — |
| 2023-11-27 | 10.86 | $10.86 | 30858 |
| 2023-11-24 | 10.86 | $10.85 | — |
| 2023-11-22 | 10.86 | $10.85 | — |
| 2023-11-21 | 10.86 | $10.85 | 5078 |
| 2023-11-20 | 10.86 | $10.85 | 100 |
| 2023-11-17 | 10.86 | $10.85 | 438204 |
| 2023-11-16 | 10.85 | $10.85 | 311 |
| 2023-11-15 | 10.85 | $10.85 | 29534 |
| 2023-11-14 | 10.85 | $10.84 | 646 |
| 2023-11-13 | 10.85 | $10.84 | 100240 |
| 2023-11-10 | 10.84 | $10.84 | 198 |
| 2023-11-09 | 10.84 | $10.84 | — |
| 2023-11-08 | 10.84 | $10.84 | 780 |
| 2023-11-07 | 10.83 | $10.85 | — |
| 2023-11-06 | 10.82 | $10.85 | — |
| 2023-11-03 | 10.81 | $10.85 | 381 |
| 2023-11-02 | 10.79 | $10.82 | 820 |
| 2023-11-01 | 10.78 | $10.79 | — |
| 2023-10-31 | 10.78 | $10.79 | 888 |
| 2023-10-30 | 10.78 | $10.78 | 100 |
| 2023-10-27 | 10.78 | $10.78 | — |
| 2023-10-26 | 10.78 | $10.78 | — |
| 2023-10-25 | 10.78 | $10.78 | — |
| 2023-10-24 | 10.77 | $10.78 | — |
| 2023-10-23 | 10.77 | $10.78 | — |
| 2023-10-20 | 10.77 | $10.78 | 446 |
| 2023-10-19 | 10.77 | $10.77 | — |
| 2023-10-18 | 10.77 | $10.77 | — |
| 2023-10-17 | 10.77 | $10.77 | — |
| 2023-10-16 | 10.77 | $10.77 | 115 |
| 2023-10-13 | 10.77 | $10.77 | — |
| 2023-10-12 | 10.77 | $10.77 | — |
| 2023-10-11 | 10.77 | $10.77 | — |
| 2023-10-10 | 10.78 | $10.77 | — |
| 2023-10-09 | 10.78 | $10.77 | 194 |
| 2023-10-06 | 10.78 | $10.76 | 300 |
| 2023-10-05 | 10.78 | $10.76 | — |
| 2023-10-04 | 10.79 | $10.76 | — |
| 2023-10-03 | 10.80 | $10.76 | 3364 |
| 2023-10-02 | 10.81 | $10.78 | 841 |
| 2023-09-29 | 10.81 | $10.77 | — |
| 2023-09-28 | 10.82 | $10.77 | 647 |
| 2023-09-27 | 10.83 | $10.95 | 801 |
| 2023-09-26 | 10.78 | $10.80 | 445 |
| 2023-09-25 | 10.77 | $10.77 | — |
| 2023-09-22 | 10.76 | $10.77 | 200 |
| 2023-09-21 | 10.76 | $10.75 | 269108 |
| 2023-09-20 | 10.75 | $10.74 | 256204 |
| 2023-09-19 | 10.76 | $10.75 | 10117 |
| 2023-09-18 | 10.75 | $10.74 | 25339 |
| 2023-09-15 | 10.76 | $10.74 | 17964 |
| 2023-09-14 | 10.76 | $10.74 | 55576 |
| 2023-09-13 | 10.76 | $10.75 | 11145 |
| 2023-09-12 | 10.76 | $10.74 | 15207 |
| 2023-09-11 | 10.75 | $10.74 | 15255 |
| 2023-09-08 | 10.75 | $10.74 | 6789 |
| 2023-09-07 | 10.75 | $10.74 | 5101 |
| 2023-09-06 | 10.75 | $10.74 | 1.0M |
| 2023-09-05 | 10.75 | $10.74 | — |
| 2023-09-01 | 10.74 | $10.74 | 193 |
| 2023-08-31 | 10.73 | $10.73 | 87666 |
| 2023-08-30 | 10.73 | $10.74 | 16691 |
| 2023-08-29 | 10.72 | $10.75 | 100739 |
| 2023-08-28 | 10.70 | $10.71 | — |
| 2023-08-25 | 10.70 | $10.71 | — |
| 2023-08-24 | 10.69 | $10.71 | 195470 |
| 2023-08-23 | 10.68 | $10.70 | — |
| 2023-08-22 | 10.67 | $10.70 | 251404 |
| 2023-08-21 | 10.66 | $10.67 | — |
| 2023-08-18 | 10.65 | $10.67 | — |
| 2023-08-17 | 10.65 | $10.67 | — |
| 2023-08-16 | 10.64 | $10.67 | 107 |
| 2023-08-15 | 10.63 | $10.66 | 100 |
| 2023-08-14 | 10.62 | $10.61 | 121 |
| 2023-08-11 | 10.63 | $10.63 | 159 |
| 2023-08-10 | 10.63 | $10.61 | 100 |
| 2023-08-09 | 10.63 | $10.61 | — |
| 2023-08-08 | 10.64 | $10.61 | — |
| 2023-08-07 | 10.65 | $10.61 | — |
| 2023-08-04 | 10.67 | $10.61 | — |
| 2023-08-03 | 10.68 | $10.61 | 487 |
| 2023-08-02 | 10.70 | $10.71 | — |
| 2023-08-01 | 10.69 | $10.71 | 100 |
| 2023-07-31 | 10.68 | $10.71 | 376 |
| 2023-07-28 | 10.67 | $10.69 | 300 |
| 2023-07-27 | 10.66 | $10.69 | 872 |
| 2023-07-26 | 10.65 | $10.69 | — |
| 2023-07-25 | 10.63 | $10.69 | 101 |
| 2023-07-24 | 10.61 | $10.66 | 56175 |
| 2023-07-21 | 10.60 | $10.68 | 7355 |
| 2023-07-20 | 10.57 | $10.60 | 729 |
| 2023-07-19 | 10.57 | $10.60 | 20034 |
| 2023-07-18 | 10.57 | $10.57 | 481 |
| 2023-07-17 | 10.58 | $10.60 | 29435 |
| 2023-07-14 | 10.58 | $10.57 | 100 |
| 2023-07-13 | 10.59 | $10.57 | 355107 |
| 2023-07-12 | 10.60 | $10.56 | 689 |
| 2023-07-11 | 10.62 | $10.57 | 26514 |
| 2023-07-10 | 10.64 | $10.60 | 14022 |
| 2023-07-07 | 10.66 | $10.64 | 6904 |
| 2023-07-06 | 10.66 | $10.59 | 1470 |
| 2023-07-05 | 10.69 | $10.65 | 369757 |
| 2023-07-03 | 10.70 | $10.65 | 32555 |
| 2023-06-30 | 10.71 | $10.64 | 86498 |
| 2023-06-29 | 10.73 | $10.79 | 139200 |
| 2023-06-28 | 10.70 | $10.85 | 136760 |
| 2023-06-27 | 10.65 | $10.61 | 543 |
| 2023-06-26 | 10.66 | $10.66 | 66293 |
| 2023-06-23 | 10.66 | $10.67 | 7544 |
| 2023-06-22 | 10.65 | $10.66 | 47786 |
| 2023-06-21 | 10.65 | $10.66 | 361525 |
| 2023-06-20 | 10.64 | $10.64 | 426078 |
| 2023-06-16 | 10.64 | $10.60 | 35309 |
| 2023-06-15 | 10.65 | $10.66 | 1.9M |
| 2023-06-14 | 10.65 | $10.66 | 634623 |
| 2023-06-13 | 10.64 | $10.63 | 330600 |
| 2023-06-12 | 10.65 | $10.64 | 1.1M |
| 2023-06-09 | 10.65 | $10.65 | 100 |
| 2023-06-08 | 10.65 | $10.65 | 338 |
| 2023-06-07 | 10.64 | $10.64 | 105243 |
| 2023-06-06 | 10.64 | $10.63 | 101296 |
| 2023-06-05 | 10.64 | $10.63 | 26263 |
| 2023-06-02 | 10.65 | $10.63 | 62227 |
| 2023-06-01 | 10.65 | $10.65 | 253806 |
| 2023-05-31 | 10.65 | $10.64 | 22908 |
| 2023-05-30 | 10.65 | $10.64 | 1407 |
| 2023-05-26 | 10.64 | $10.64 | — |
| 2023-05-25 | 10.64 | $10.64 | — |
| 2023-05-24 | 10.64 | $10.64 | — |
| 2023-05-23 | 10.63 | $10.64 | — |
| 2023-05-22 | 10.63 | $10.64 | 420 |
| 2023-05-19 | 10.62 | $10.63 | 700200 |
| 2023-05-18 | 10.62 | $10.65 | 8700 |
| 2023-05-17 | 10.60 | $10.60 | 195006 |
| 2023-05-16 | 10.60 | $10.60 | 253124 |
| 2023-05-15 | 10.60 | $10.59 | — |
| 2023-05-12 | 10.60 | $10.59 | 2252 |
| 2023-05-11 | 10.60 | $10.61 | 102 |
| 2023-05-10 | 10.60 | $10.60 | 5222 |
| 2023-05-09 | 10.60 | $10.59 | 251122 |
| 2023-05-08 | 10.60 | $10.60 | 300130 |
| 2023-05-05 | 10.59 | $10.59 | 3161 |
| 2023-05-04 | 10.59 | $10.59 | — |
| 2023-05-03 | 10.59 | $10.59 | 5386 |
| 2023-05-02 | 10.58 | $10.59 | 106 |
| 2023-05-01 | 10.58 | $10.58 | 11400 |
| 2023-04-28 | 10.57 | $10.58 | — |
| 2023-04-27 | 10.57 | $10.58 | 150100 |
| 2023-04-26 | 10.57 | $10.57 | 209305 |
| 2023-04-25 | 10.56 | $10.57 | 382235 |
| 2023-04-24 | 10.56 | $10.56 | 1727 |
| 2023-04-21 | 10.56 | $10.56 | 359900 |
| 2023-04-20 | 10.56 | $10.56 | 452552 |
| 2023-04-19 | 10.56 | $10.55 | 25103 |
| 2023-04-18 | 10.56 | $10.56 | 165127 |
| 2023-04-17 | 10.56 | $10.55 | — |
| 2023-04-14 | 10.56 | $10.55 | — |
| 2023-04-13 | 10.56 | $10.55 | 1.5M |
| 2023-04-12 | 10.56 | $10.56 | — |
| 2023-04-11 | 10.55 | $10.56 | 86518 |
| 2023-04-10 | 10.55 | $10.56 | — |
| 2023-04-06 | 10.54 | $10.56 | 630829 |
| 2023-04-05 | 10.53 | $10.54 | 21002 |
| 2023-04-04 | 10.53 | $10.54 | 5670 |
| 2023-04-03 | 10.53 | $10.54 | 25026 |
| 2023-03-31 | 10.52 | $10.52 | — |
| 2023-03-30 | 10.52 | $10.52 | — |
| 2023-03-29 | 10.53 | $10.52 | 22448 |
| 2023-03-28 | 10.53 | $10.52 | — |
| 2023-03-27 | 10.53 | $10.52 | — |
| 2023-03-24 | 10.53 | $10.52 | — |
| 2023-03-23 | 10.53 | $10.52 | 401 |
| 2023-03-22 | 10.53 | $10.53 | — |
| 2023-03-21 | 10.53 | $10.53 | — |
| 2023-03-20 | 10.53 | $10.53 | — |
| 2023-03-17 | 10.53 | $10.53 | 38146 |
| 2023-03-16 | 10.52 | $10.51 | — |
| 2023-03-15 | 10.53 | $10.51 | 150002 |
| 2023-03-14 | 10.53 | $10.52 | — |
| 2023-03-13 | 10.53 | $10.52 | — |
| 2023-03-10 | 10.52 | $10.52 | 875076 |
| 2023-03-09 | 10.52 | $10.53 | — |
| 2023-03-08 | 10.51 | $10.53 | 260001 |
| 2023-03-07 | 10.51 | $10.50 | 1 |
| 2023-03-06 | 10.50 | $10.50 | 1 |
| 2023-03-03 | 10.50 | $10.50 | 1 |
| 2023-03-02 | 10.50 | $10.50 | 10571 |
| 2023-03-01 | 10.49 | $10.50 | 8 |
| 2023-02-28 | 10.49 | $10.50 | 10234 |
| 2023-02-27 | 10.48 | $10.47 | 449864 |
| 2023-02-24 | 10.48 | $10.47 | 8099 |
| 2023-02-23 | 10.48 | $10.50 | 1062 |
| 2023-02-22 | 10.47 | $10.47 | 9100 |
| 2023-02-21 | 10.47 | $10.46 | — |
| 2023-02-17 | 10.47 | $10.46 | 3647 |
| 2023-02-16 | 10.47 | $10.47 | 1 |
| 2023-02-15 | 10.47 | $10.47 | 590 |
| 2023-02-14 | 10.46 | $10.47 | 989 |
| 2023-02-13 | 10.45 | $10.45 | 1 |
| 2023-02-10 | 10.45 | $10.45 | 401 |
| 2023-02-09 | 10.44 | $10.44 | 5061 |
| 2023-02-08 | 10.44 | $10.43 | 23372 |
| 2023-02-07 | 10.44 | $10.44 | — |
| 2023-02-06 | 10.44 | $10.44 | 729310 |
| 2023-02-03 | 10.44 | $10.44 | — |
| 2023-02-02 | 10.43 | $10.44 | 125126 |
| 2023-02-01 | 10.42 | $10.43 | 30071 |
| 2023-01-31 | 10.42 | $10.41 | 21433 |
| 2023-01-30 | 10.42 | $10.43 | 71686 |
| 2023-01-27 | 10.41 | $10.41 | 402 |
| 2023-01-26 | 10.41 | $10.40 | 101 |
| 2023-01-25 | 10.40 | $10.41 | 16 |
| 2023-01-24 | 10.40 | $10.41 | 1602 |
| 2023-01-23 | 10.39 | $10.40 | 147 |
| 2023-01-20 | 10.39 | $10.40 | 950035 |
| 2023-01-19 | 10.38 | $10.40 | 27573 |
| 2023-01-18 | 10.37 | $10.40 | 17903 |
| 2023-01-17 | 10.36 | $10.35 | 5 |
| 2023-01-13 | 10.36 | $10.35 | — |
| 2023-01-12 | 10.37 | $10.35 | — |
| 2023-01-11 | 10.37 | $10.35 | 28 |
| 2023-01-10 | 10.38 | $10.35 | 5 |
| 2023-01-09 | 10.38 | $10.35 | 50684 |
| 2023-01-06 | 10.39 | $10.37 | 101 |
| 2023-01-05 | 10.39 | $10.39 | 3700 |
| 2023-01-04 | 10.38 | $10.37 | — |
| 2023-01-03 | 10.38 | $10.37 | 38 |
| 2022-12-30 | 10.37 | $10.37 | — |
| 2022-12-29 | 10.37 | $10.37 | — |
| 2022-12-28 | 10.36 | $10.37 | 1 |
| 2022-12-27 | 10.35 | $10.37 | — |
| 2022-12-23 | 10.34 | $10.37 | 3712 |
| 2022-12-22 | 10.33 | $10.33 | 6782 |
| 2022-12-21 | 10.33 | $10.35 | 77202 |
| 2022-12-20 | 10.32 | $10.36 | 28072 |
| 2022-12-19 | 10.30 | $10.30 | 1 |
| 2022-12-16 | 10.30 | $10.30 | — |
| 2022-12-15 | 10.30 | $10.30 | 24785 |
| 2022-12-14 | 10.29 | $10.30 | 1 |
| 2022-12-13 | 10.29 | $10.30 | 700 |
| 2022-12-12 | 10.28 | $10.30 | — |
| 2022-12-09 | 10.28 | $10.30 | 5295 |
| 2022-12-08 | 10.27 | $10.26 | — |
| 2022-12-07 | 10.27 | $10.26 | 21 |
| 2022-12-06 | 10.28 | $10.26 | — |
| 2022-12-05 | 10.28 | $10.26 | — |
| 2022-12-02 | 10.28 | $10.26 | — |
| 2022-12-01 | 10.29 | $10.26 | 101060 |
| 2022-11-30 | 10.30 | $10.27 | 100170 |
| 2022-11-29 | 10.30 | $10.30 | — |
| 2022-11-28 | 10.30 | $10.30 | — |
| 2022-11-25 | 10.29 | $10.30 | — |
| 2022-11-23 | 10.29 | $10.30 | — |
| 2022-11-22 | 10.28 | $10.30 | 15953 |
| 2022-11-21 | 10.27 | $10.28 | 63805 |
| 2022-11-18 | 10.26 | $10.24 | — |
| 2022-11-17 | 10.26 | $10.24 | 5 |
| 2022-11-16 | 10.27 | $10.24 | 2034 |
| 2022-11-15 | 10.27 | $10.24 | 85 |
| 2022-11-14 | 10.27 | $10.24 | 10300 |
| 2022-11-11 | 10.28 | $10.28 | — |
| 2022-11-10 | 10.27 | $10.28 | 27403 |
| 2022-11-09 | 10.26 | $10.23 | 3500 |
| 2022-11-08 | 10.26 | $10.27 | 1501 |
| 2022-11-07 | 10.25 | $10.25 | 27492 |
| 2022-11-04 | 10.24 | $10.23 | 20005 |
| 2022-11-03 | 10.24 | $10.23 | 7731 |
| 2022-11-02 | 10.23 | $10.25 | 3854 |
| 2022-11-01 | 10.22 | $10.21 | 19087 |
| 2022-10-31 | 10.21 | $10.19 | 2220 |
| 2022-10-28 | 10.21 | $10.23 | — |
| 2022-10-27 | 10.20 | $10.23 | 2 |
| 2022-10-26 | 10.19 | $10.23 | 405122 |
| 2022-10-25 | 10.17 | $10.17 | 10 |
| 2022-10-24 | 10.16 | $10.17 | 326063 |
| 2022-10-21 | 10.16 | $10.17 | 5269 |
| 2022-10-20 | 10.15 | $10.14 | — |
| 2022-10-19 | 10.15 | $10.14 | 28 |
| 2022-10-18 | 10.16 | $10.14 | 3130 |
| 2022-10-17 | 10.16 | $10.18 | 2955 |
| 2022-10-14 | 10.15 | $10.17 | 2713 |
| 2022-10-13 | 10.13 | $10.15 | 12626 |
| 2022-10-12 | 10.13 | $10.14 | 1062 |
| 2022-10-11 | 10.12 | $10.12 | — |
| 2022-10-10 | 10.12 | $10.12 | 342 |
| 2022-10-07 | 10.12 | $10.12 | — |
| 2022-10-06 | 10.12 | $10.12 | 400625 |
| 2022-10-05 | 10.11 | $10.12 | 101499 |
| 2022-10-04 | 10.11 | $10.12 | 135692 |
| 2022-10-03 | 10.11 | $10.12 | 2800 |
| 2022-09-30 | 10.10 | $10.09 | 164 |
| 2022-09-29 | 10.10 | $10.10 | — |
| 2022-09-28 | 10.11 | $10.10 | 1 |
| 2022-09-27 | 10.11 | $10.10 | 40200 |
| 2022-09-26 | 10.11 | $10.09 | — |
| 2022-09-23 | 10.11 | $10.09 | 237 |
| 2022-09-22 | 10.12 | $10.12 | 32 |
| 2022-09-21 | 10.11 | $10.12 | — |
| 2022-09-20 | 10.11 | $10.12 | 26701 |
| 2022-09-19 | 10.10 | $10.10 | — |
| 2022-09-16 | 10.10 | $10.10 | 5 |
| 2022-09-15 | 10.10 | $10.10 | — |
| 2022-09-14 | 10.10 | $10.10 | 690867 |
| 2022-09-13 | 10.10 | $10.10 | — |
| 2022-09-12 | 10.09 | $10.10 | — |
| 2022-09-09 | 10.09 | $10.10 | 33395 |
| 2022-09-08 | 10.08 | $10.08 | 126605 |
| 2022-09-07 | 10.08 | $10.09 | 700 |
| 2022-09-06 | 10.08 | $10.09 | 1 |
| 2022-09-02 | 10.08 | $10.09 | 650145 |
| 2022-09-01 | 10.07 | $10.08 | 22686 |
| 2022-08-31 | 10.07 | $10.08 | 3884 |
| 2022-08-30 | 10.06 | $10.03 | — |
| 2022-08-29 | 10.07 | $10.03 | 30244 |
| 2022-08-26 | 10.09 | $10.07 | 5000 |
| 2022-08-25 | 10.09 | $10.08 | — |
| 2022-08-24 | 10.09 | $10.08 | — |
| 2022-08-23 | 10.09 | $10.08 | 1 |
| 2022-08-22 | 10.09 | $10.08 | — |
| 2022-08-19 | 10.09 | $10.08 | 9073 |
| 2022-08-18 | 10.09 | $10.09 | 201 |
| 2022-08-17 | 10.08 | $10.08 | 8 |
| 2022-08-16 | 10.08 | $10.08 | 113 |
| 2022-08-15 | 10.07 | $10.06 | 268 |
| 2022-08-12 | 10.08 | $10.07 | 1307 |
| 2022-08-11 | 10.07 | $10.07 | 44250 |
| 2022-08-10 | 10.07 | $10.08 | 32 |
| 2022-08-09 | 10.06 | $10.08 | 21579 |
| 2022-08-08 | 10.05 | $10.05 | 5 |
| 2022-08-05 | 10.05 | $10.05 | — |
| 2022-08-04 | 10.05 | $10.05 | — |
| 2022-08-03 | 10.05 | $10.05 | 4600 |
| 2022-08-02 | 10.05 | $10.05 | 254 |
| 2022-08-01 | 10.05 | $10.06 | 5 |
| 2022-07-29 | 10.04 | $10.06 | — |
| 2022-07-28 | 10.03 | $10.06 | 36953 |
| 2022-07-27 | 10.02 | $10.05 | 74438 |
| 2022-07-26 | 10.01 | $10.02 | 2617 |
| 2022-07-25 | 10.01 | $10.01 | 36439 |
| 2022-07-22 | 10.01 | $10.02 | 15875 |
| 2022-07-21 | 10.01 | $10.02 | — |
| 2022-07-20 | 10.01 | $10.02 | 6834 |
| 2022-07-19 | 10.00 | $10.02 | 766 |
| 2022-07-18 | 10.00 | $9.99 | 91940 |
| 2022-07-15 | 10.00 | $9.99 | 17 |
| 2022-07-14 | 10.00 | $9.99 | 11856 |
| 2022-07-13 | 10.01 | $9.99 | 160 |
| 2022-07-12 | 10.01 | $10.01 | — |
| 2022-07-11 | 10.01 | $10.01 | — |
| 2022-07-08 | 10.01 | $10.01 | 75 |
| 2022-07-07 | 10.01 | $10.01 | 590 |
| 2022-07-06 | 10.01 | $10.02 | 132181 |
| 2022-07-05 | 10.01 | $10.00 | 150205 |
| 2022-07-01 | 10.01 | $10.02 | 4481 |
| 2022-06-30 | 10.01 | $10.02 | 7198 |
| 2022-06-29 | 10.01 | $10.00 | — |
| 2022-06-28 | 10.01 | $10.00 | 2 |
| 2022-06-27 | 10.01 | $10.00 | 100033 |
| 2022-06-24 | 10.01 | $10.01 | 53 |
| 2022-06-23 | 10.01 | $10.01 | 30 |
| 2022-06-22 | 10.01 | $10.01 | 440 |
| 2022-06-21 | 10.01 | $10.01 | 10 |
| 2022-06-17 | 10.01 | $10.01 | 20 |
| 2022-06-16 | 10.01 | $10.01 | 419 |
| 2022-06-15 | 10.01 | $10.01 | 45 |
| 2022-06-14 | 10.01 | $10.01 | 2005 |
| 2022-06-13 | 10.00 | $10.01 | 22 |
| 2022-06-10 | 10.00 | $10.01 | — |
| 2022-06-09 | 10.00 | $10.01 | — |
| 2022-06-08 | 9.99 | $10.01 | 116503 |
| 2022-06-07 | 9.99 | $10.02 | 230 |
| 2022-06-06 | 9.98 | $9.99 | — |
| 2022-06-03 | 9.98 | $9.99 | 54307 |
| 2022-06-02 | 9.98 | $9.99 | 50912 |
| 2022-06-01 | 9.98 | $9.99 | 64956 |
| 2022-05-31 | 9.98 | $9.98 | — |
| 2022-05-27 | 9.99 | $9.98 | — |
| 2022-05-26 | 9.99 | $9.98 | 5010 |
| 2022-05-25 | 10.00 | $9.98 | 29650 |
| 2022-05-24 | 10.00 | $10.01 | — |
| 2022-05-23 | 10.00 | $10.01 | — |
| 2022-05-20 | 10.00 | $10.01 | 80 |
| 2022-05-19 | 10.00 | $10.01 | 18006 |
| 2022-05-18 | 10.00 | $10.01 | 7 |
| 2022-05-17 | 10.00 | $10.01 | — |
| 2022-05-16 | 9.99 | $10.01 | 50 |
| 2022-05-13 | 9.99 | $10.01 | 41154 |
| 2022-05-12 | 9.99 | $9.98 | 14601 |
| 2022-05-11 | 9.99 | $9.97 | — |
| 2022-05-10 | 10.00 | $9.97 | 750 |
| 2022-05-09 | 10.01 | $10.02 | 5 |
| 2022-05-06 | 10.01 | $10.02 | 5 |
| 2022-05-05 | 10.01 | $10.02 | 251349 |
| 2022-05-04 | 10.01 | $10.01 | 60 |
| 2022-05-03 | 10.01 | $10.01 | 2 |
| 2022-05-02 | 10.02 | $10.01 | 105900 |
| 2022-04-29 | 10.02 | $10.01 | — |
| 2022-04-28 | 10.02 | $10.01 | 364337 |
| 2022-04-27 | 10.03 | $10.05 | 4729 |
| 2022-04-26 | 10.02 | $10.01 | 100100 |
| 2022-04-25 | 10.02 | $10.03 | 18854 |
| 2022-04-22 | 10.02 | $10.01 | — |
| 2022-04-21 | 10.02 | $10.01 | — |
| 2022-04-20 | 10.02 | $10.01 | — |
| 2022-04-19 | 10.02 | $10.01 | — |
| 2022-04-18 | 10.03 | $10.01 | — |
| 2022-04-14 | 10.03 | $10.01 | — |
| 2022-04-13 | 10.03 | $10.01 | 38255 |
| 2022-04-12 | 10.04 | $10.03 | — |
| 2022-04-11 | 10.04 | $10.03 | — |
| 2022-04-08 | 10.04 | $10.03 | — |
| 2022-04-07 | 10.03 | $10.03 | — |
| 2022-04-06 | 10.03 | $10.03 | — |
| 2022-04-05 | 10.02 | $10.03 | 1400 |
| 2022-04-04 | 10.02 | $10.03 | 5001 |
| 2022-04-01 | 10.01 | $10.00 | 10800 |
| 2022-03-31 | 10.01 | $10.00 | — |
| 2022-03-30 | 10.01 | $10.00 | 322704 |
| 2022-03-29 | 10.00 | $9.99 | — |
| 2022-03-28 | 10.00 | $9.99 | 5000 |
| 2022-03-25 | 10.00 | $9.98 | 2 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.42
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.87
Average
63.07
Maximum
90.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 41.42 | $11.85 | 405 |
| 2026-03-02 | 41.42 | $11.85 | 405 |
| 2026-02-10 | 41.42 | $11.85 | 405 |
| 2026-01-30 | 41.42 | $11.85 | 405 |
| 2025-11-25 | 41.42 | $11.85 | 405 |
| 2025-07-14 | 76.12 | $12.25 | — |
| 2025-07-11 | 76.12 | $12.25 | — |
| 2025-07-10 | 76.12 | $12.25 | — |
| 2025-07-09 | 76.12 | $12.25 | — |
| 2025-07-08 | 76.12 | $12.25 | — |
| 2025-07-07 | 76.12 | $12.25 | — |
| 2025-07-03 | 76.12 | $12.25 | — |
| 2025-07-02 | 76.12 | $12.25 | — |
| 2025-07-01 | 76.12 | $12.25 | — |
| 2025-06-30 | 76.12 | $12.25 | — |
| 2025-06-27 | 76.12 | $12.25 | — |
| 2025-06-26 | 76.12 | $12.25 | — |
| 2025-06-25 | 76.12 | $12.25 | — |
| 2025-06-24 | 76.12 | $12.25 | 183 |
| 2025-06-23 | 58.18 | $11.83 | — |
| 2025-06-20 | 58.18 | $11.83 | — |
| 2025-06-18 | 58.18 | $11.83 | — |
| 2025-06-17 | 58.18 | $11.83 | 405 |
| 2025-06-16 | 58.18 | $11.83 | — |
| 2025-06-13 | 58.18 | $11.83 | — |
| 2025-06-12 | 58.18 | $11.83 | — |
| 2025-06-11 | 58.18 | $11.83 | — |
| 2025-02-11 | 72.89 | $12.00 | — |
| 2025-02-10 | 72.89 | $12.00 | 329 |
| 2025-02-07 | 48.88 | $11.65 | — |
| 2025-02-06 | 48.88 | $11.65 | — |
| 2025-02-05 | 48.88 | $11.65 | — |
| 2025-02-04 | 48.88 | $11.65 | — |
| 2025-02-03 | 48.88 | $11.65 | — |
| 2025-01-31 | 48.88 | $11.65 | — |
| 2025-01-30 | 48.88 | $11.65 | — |
| 2025-01-29 | 48.88 | $11.65 | — |
| 2025-01-28 | 48.88 | $11.65 | 258 |
| 2025-01-27 | 49.67 | $11.66 | 134 |
| 2025-01-24 | 48.88 | $11.65 | — |
| 2025-01-23 | 48.88 | $11.65 | — |
| 2025-01-22 | 48.88 | $11.65 | — |
| 2025-01-21 | 48.88 | $11.65 | — |
| 2025-01-17 | 48.88 | $11.65 | — |
| 2025-01-16 | 48.88 | $11.65 | 405 |
| 2025-01-15 | 48.88 | $11.65 | 4077 |
| 2025-01-14 | 38.87 | $11.50 | — |
| 2025-01-13 | 38.87 | $11.50 | 1963 |
| 2025-01-10 | 66.16 | $11.85 | 407 |
| 2025-01-08 | 66.16 | $11.85 | 400 |
| 2025-01-07 | 53.55 | $11.70 | — |
| 2025-01-06 | 53.55 | $11.70 | 4300 |
| 2025-01-03 | 65.25 | $11.78 | 1115 |
| 2025-01-02 | 72.80 | $11.82 | 425 |
| 2024-12-31 | 72.80 | $11.82 | 1300 |
| 2024-12-30 | 71.30 | $11.80 | 3707 |
| 2024-12-27 | 58.15 | $11.68 | 300 |
| 2024-12-26 | 58.15 | $11.68 | 1215 |
| 2024-12-24 | 62.46 | $11.70 | — |
| 2024-12-23 | 62.46 | $11.70 | 26425 |
| 2024-12-20 | 62.46 | $11.70 | 22308 |
| 2024-12-19 | 62.46 | $11.70 | 7700 |
| 2024-12-18 | 66.47 | $11.72 | 7212 |
| 2024-12-17 | 66.47 | $11.72 | 820 |
| 2024-12-16 | 70.55 | $11.74 | 811 |
| 2024-12-13 | 70.55 | $11.74 | 8733 |
| 2024-12-12 | 70.55 | $11.74 | 2200 |
| 2024-12-11 | 70.55 | $11.74 | 12800 |
| 2024-12-10 | 68.16 | $11.71 | 399814 |
| 2024-12-09 | 66.43 | $11.69 | 7400 |
| 2024-12-06 | 66.43 | $11.69 | 76200 |
| 2024-12-05 | 64.71 | $11.67 | 5708 |
| 2024-12-04 | 66.33 | $11.68 | 64769 |
| 2024-12-03 | 63.74 | $11.65 | 44507 |
| 2024-12-02 | 58.71 | $11.60 | 16020 |
| 2024-11-29 | 50.95 | $11.54 | 1200 |
| 2024-11-27 | 75.72 | $11.65 | — |
| 2024-11-26 | 75.72 | $11.65 | 201 |
| 2024-11-25 | 74.71 | $11.64 | — |
| 2024-11-22 | 74.71 | $11.64 | 4818 |
| 2024-11-21 | 67.37 | $11.58 | 3431 |
| 2024-11-20 | 64.07 | $11.56 | 125600 |
| 2024-11-19 | 64.07 | $11.56 | 78732 |
| 2024-11-18 | 64.07 | $11.56 | 7700 |
| 2024-11-15 | 62.44 | $11.55 | 100886 |
| 2024-11-14 | 68.33 | $11.57 | 923 |
| 2024-11-13 | 65.21 | $11.55 | 79000 |
| 2024-11-12 | 59.54 | $11.52 | 18009 |
| 2024-11-11 | 59.54 | $11.52 | 10137 |
| 2024-11-08 | 59.54 | $11.52 | 6021 |
| 2024-11-07 | 59.54 | $11.52 | — |
| 2024-11-06 | 59.54 | $11.52 | 6643 |
| 2024-11-05 | 59.54 | $11.52 | 11238 |
| 2024-11-04 | 64.71 | $11.54 | 800 |
| 2024-11-01 | 61.54 | $11.52 | — |
| 2024-10-31 | 61.54 | $11.52 | — |
| 2024-10-30 | 61.54 | $11.52 | — |
| 2024-10-29 | 61.54 | $11.52 | 5402 |
| 2024-10-28 | 60.08 | $11.51 | 3034 |
| 2024-10-25 | 60.08 | $11.51 | 1300 |
| 2024-10-24 | 64.50 | $11.53 | — |
| 2024-10-23 | 64.50 | $11.53 | 101 |
| 2024-10-22 | 60.57 | $11.50 | — |
| 2024-10-21 | 60.57 | $11.50 | 2200 |
| 2024-10-18 | 56.20 | $11.47 | 100 |
| 2024-10-17 | 56.20 | $11.47 | — |
| 2024-10-16 | 56.20 | $11.47 | 9900 |
| 2024-10-15 | 62.11 | $11.50 | 1329 |
| 2024-10-14 | 56.28 | $11.46 | — |
| 2024-10-11 | 56.28 | $11.46 | 15306 |
| 2024-10-10 | 58.30 | $11.47 | — |
| 2024-10-09 | 58.30 | $11.47 | 221100 |
| 2024-10-08 | 56.91 | $11.46 | — |
| 2024-10-07 | 56.91 | $11.46 | 10300 |
| 2024-10-04 | 52.61 | $11.43 | — |
| 2024-10-03 | 52.61 | $11.43 | — |
| 2024-10-02 | 52.61 | $11.43 | — |
| 2024-10-01 | 52.61 | $11.43 | 130 |
| 2024-09-30 | 72.16 | $11.53 | — |
| 2024-09-27 | 72.16 | $11.53 | — |
| 2024-09-26 | 72.16 | $11.53 | — |
| 2024-09-25 | 72.16 | $11.53 | 732 |
| 2024-09-24 | 71.29 | $11.52 | 12740 |
| 2024-09-23 | 66.29 | $11.47 | 300 |
| 2024-09-20 | 52.00 | $11.38 | — |
| 2024-09-19 | 52.00 | $11.38 | — |
| 2024-09-18 | 52.00 | $11.38 | — |
| 2024-09-17 | 52.00 | $11.38 | 6904 |
| 2024-09-16 | 52.00 | $11.38 | — |
| 2024-09-13 | 52.00 | $11.38 | — |
| 2024-09-12 | 52.00 | $11.38 | — |
| 2024-09-11 | 52.00 | $11.38 | 1000 |
| 2024-09-10 | 72.34 | $11.47 | 100 |
| 2024-09-09 | 75.46 | $11.48 | 430 |
| 2024-09-06 | 74.41 | $11.47 | — |
| 2024-09-05 | 74.41 | $11.47 | — |
| 2024-09-04 | 74.41 | $11.47 | 800 |
| 2024-09-03 | 59.65 | $11.37 | — |
| 2024-08-30 | 59.65 | $11.37 | — |
| 2024-08-29 | 59.65 | $11.37 | — |
| 2024-08-28 | 59.65 | $11.37 | 300 |
| 2024-08-27 | 57.66 | $11.36 | — |
| 2024-08-26 | 57.66 | $11.36 | — |
| 2024-08-23 | 57.66 | $11.36 | — |
| 2024-08-22 | 57.66 | $11.36 | — |
| 2024-08-21 | 57.66 | $11.36 | — |
| 2024-08-20 | 57.66 | $11.36 | — |
| 2024-08-19 | 57.66 | $11.36 | 1 |
| 2024-08-16 | 57.66 | $11.36 | — |
| 2024-08-15 | 57.66 | $11.36 | — |
| 2024-08-14 | 57.66 | $11.36 | — |
| 2024-08-13 | 57.66 | $11.36 | — |
| 2024-08-12 | 57.66 | $11.36 | — |
| 2024-08-09 | 57.66 | $11.36 | — |
| 2024-08-08 | 57.66 | $11.36 | — |
| 2024-08-07 | 57.66 | $11.36 | 185020 |
| 2024-08-06 | 57.66 | $11.36 | — |
| 2024-08-05 | 57.66 | $11.36 | 135213 |
| 2024-08-02 | 65.80 | $11.42 | — |
| 2024-08-01 | 65.80 | $11.42 | — |
| 2024-07-31 | 65.80 | $11.42 | — |
| 2024-07-30 | 65.80 | $11.42 | — |
| 2024-07-29 | 65.80 | $11.42 | 127 |
| 2024-07-26 | 75.41 | $11.49 | 2718 |
| 2024-07-25 | 65.97 | $11.35 | — |
| 2024-07-24 | 65.97 | $11.35 | — |
| 2024-07-23 | 65.97 | $11.35 | — |
| 2024-07-18 | 65.97 | $11.35 | 1447 |
| 2024-07-15 | 65.97 | $11.35 | 16 |
| 2024-07-09 | 65.97 | $11.35 | 235 |
| 2024-07-02 | 62.16 | $11.30 | 2596 |
| 2024-06-28 | 63.51 | $11.31 | 733 |
| 2024-06-27 | 64.85 | $11.32 | 2305 |
| 2024-06-26 | 67.56 | $11.34 | 8937 |
| 2024-06-25 | 68.93 | $11.35 | 10117 |
| 2024-06-24 | 63.27 | $11.27 | 1453 |
| 2024-06-17 | 61.62 | $11.25 | 1011 |
| 2024-06-14 | 60.77 | $11.24 | 1146 |
| 2024-06-11 | 60.77 | $11.24 | 7767 |
| 2024-06-10 | 59.16 | $11.22 | 2216 |
| 2024-06-07 | 58.34 | $11.21 | 1017 |
| 2024-06-06 | 57.54 | $11.20 | 16432 |
| 2024-06-05 | 56.74 | $11.19 | 26095 |
| 2024-05-28 | 53.43 | $11.15 | 200 |
| 2024-05-24 | 53.43 | $11.15 | 1420 |
| 2024-05-23 | 54.37 | $11.16 | 412 |
| 2024-05-21 | 57.24 | $11.19 | 5650 |
| 2024-05-20 | 54.18 | $11.15 | 8588 |
| 2024-05-17 | 58.13 | $11.19 | 2234 |
| 2024-05-14 | 58.13 | $11.19 | 1005 |
| 2024-05-13 | 57.68 | $11.18 | 1 |
| 2024-05-09 | 57.68 | $11.18 | 2800 |
| 2024-05-07 | 57.45 | $11.18 | 2800 |
| 2024-05-01 | 54.86 | $11.14 | 10502 |
| 2024-04-30 | 54.86 | $11.14 | 178112 |
| 2024-04-29 | 44.13 | $11.00 | 174514 |
| 2024-04-26 | 58.23 | $11.15 | 3940 |
| 2024-04-24 | 64.78 | $11.20 | 4400 |
| 2024-04-23 | 59.60 | $11.14 | 13376 |
| 2024-04-22 | 59.60 | $11.14 | 4338 |
| 2024-04-18 | 59.60 | $11.14 | 100 |
| 2024-04-16 | 62.21 | $11.16 | 3765 |
| 2024-04-12 | 59.69 | $11.13 | 299 |
| 2024-04-11 | 57.91 | $11.11 | 764 |
| 2024-04-04 | 57.91 | $11.11 | 24 |
| 2024-04-03 | 39.97 | $10.96 | 178 |
| 2024-04-02 | 54.75 | $11.06 | 400978 |
| 2024-04-01 | 66.42 | $11.11 | 4069 |
| 2024-03-28 | 63.46 | $11.09 | 3508 |
| 2024-03-27 | 66.23 | $11.10 | 31054 |
| 2024-03-26 | 61.43 | $11.07 | 90060 |
| 2024-03-25 | 64.32 | $11.08 | 40783 |
| 2024-03-21 | 67.34 | $11.09 | 20454 |
| 2024-03-19 | 67.34 | $11.09 | 3717 |
| 2024-03-18 | 64.32 | $11.07 | 26455 |
| 2024-03-15 | 60.88 | $11.05 | 1 |
| 2024-03-13 | 60.88 | $11.05 | 1722 |
| 2024-03-12 | 60.88 | $11.05 | 247 |
| 2024-03-11 | 80.93 | $11.11 | 390 |
| 2024-03-08 | 79.88 | $11.10 | 39027 |
| 2024-03-07 | 72.77 | $11.05 | 51575 |
| 2024-03-06 | 70.81 | $11.04 | 10727 |
| 2024-03-04 | 70.81 | $11.04 | 2728 |
| 2024-03-01 | 66.44 | $11.02 | 58027 |
| 2024-02-29 | 71.52 | $11.03 | 5122 |
| 2024-02-28 | 71.52 | $11.03 | 16840 |
| 2024-02-27 | 71.52 | $11.03 | 1972 |
| 2024-02-26 | 67.23 | $11.01 | 35064 |
| 2024-02-23 | 67.23 | $11.01 | 439449 |
| 2024-02-22 | 72.13 | $11.02 | 128403 |
| 2024-02-21 | 72.13 | $11.02 | 45359 |
| 2024-02-20 | 72.13 | $11.02 | 1234 |
| 2024-02-16 | 62.82 | $10.98 | 329 |
| 2024-02-15 | 55.81 | $10.96 | — |
| 2024-02-14 | 55.81 | $10.96 | 348 |
| 2024-02-13 | 61.00 | $10.97 | 242 |
| 2024-02-12 | 74.11 | $10.99 | 1500 |
| 2024-02-09 | 74.11 | $10.99 | 295 |
| 2024-02-08 | 74.11 | $10.99 | 191 |
| 2024-02-07 | 90.84 | $11.01 | — |
| 2024-02-06 | 90.84 | $11.01 | — |
| 2024-02-05 | 90.84 | $11.01 | — |
| 2024-02-02 | 90.84 | $11.01 | 225 |
| 2024-02-01 | 88.77 | $10.99 | — |
| 2024-01-31 | 88.77 | $10.99 | — |
| 2024-01-30 | 88.77 | $10.99 | 300 |
| 2024-01-29 | 88.77 | $10.99 | 18899 |
| 2024-01-26 | 86.25 | $10.97 | — |
| 2024-01-25 | 86.25 | $10.97 | — |
| 2024-01-24 | 86.25 | $10.97 | 600 |
| 2024-01-23 | 86.25 | $10.97 | 2349 |
| 2024-01-22 | 81.04 | $10.94 | — |
| 2024-01-19 | 81.04 | $10.94 | 1300 |
| 2024-01-18 | 81.04 | $10.94 | — |
| 2024-01-17 | 81.04 | $10.94 | 235 |
| 2024-01-16 | 78.87 | $10.93 | 182 |
| 2024-01-12 | 76.29 | $10.92 | — |
| 2024-01-11 | 76.29 | $10.92 | — |
| 2024-01-10 | 76.29 | $10.92 | 309 |
| 2024-01-09 | 76.29 | $10.92 | — |
| 2024-01-08 | 76.29 | $10.92 | — |
| 2024-01-05 | 76.29 | $10.92 | — |
| 2024-01-04 | 76.29 | $10.92 | — |
| 2024-01-03 | 76.29 | $10.92 | — |
| 2024-01-02 | 76.29 | $10.92 | 9900 |
| 2023-12-29 | 74.31 | $10.91 | — |
| 2023-12-28 | 74.31 | $10.91 | 12776 |
| 2023-12-27 | 66.82 | $10.88 | 940 |
| 2023-12-26 | 59.31 | $10.86 | — |
| 2023-12-22 | 59.31 | $10.86 | — |
| 2023-12-21 | 59.31 | $10.86 | 200 |
| 2023-12-20 | 59.31 | $10.86 | — |
| 2023-12-19 | 59.31 | $10.86 | — |
| 2023-12-18 | 59.31 | $10.86 | — |
| 2023-12-15 | 59.31 | $10.86 | 100 |
| 2023-12-14 | 59.31 | $10.86 | 300 |
| 2023-12-13 | 59.31 | $10.86 | 18147 |
| 2023-12-12 | 56.19 | $10.85 | 568 |
| 2023-12-11 | 56.19 | $10.85 | 495 |
| 2023-12-08 | 56.19 | $10.85 | 586 |
| 2023-12-07 | 60.15 | $10.86 | 143230 |
| 2023-12-06 | 60.15 | $10.86 | — |
| 2023-12-05 | 60.15 | $10.86 | 10200 |
| 2023-12-04 | 60.15 | $10.86 | 27577 |
| 2023-12-01 | 78.09 | $10.90 | — |
| 2023-11-30 | 78.09 | $10.90 | 1649 |
| 2023-11-29 | 70.02 | $10.86 | — |
| 2023-11-28 | 70.02 | $10.86 | — |
| 2023-11-27 | 70.02 | $10.86 | 30858 |
| 2023-11-24 | 67.45 | $10.85 | — |
| 2023-11-22 | 67.45 | $10.85 | — |
| 2023-11-21 | 67.45 | $10.85 | 5078 |
| 2023-11-20 | 67.45 | $10.85 | 100 |
| 2023-11-17 | 67.45 | $10.85 | 438204 |
| 2023-11-16 | 67.45 | $10.85 | 311 |
| 2023-11-15 | 67.45 | $10.85 | 29534 |
| 2023-11-14 | 65.38 | $10.84 | 646 |
| 2023-11-13 | 65.38 | $10.84 | 100240 |
| 2023-11-10 | 65.38 | $10.84 | 198 |
| 2023-11-09 | 65.38 | $10.84 | — |
| 2023-11-08 | 65.38 | $10.84 | 780 |
| 2023-11-07 | 68.77 | $10.85 | — |
| 2023-11-06 | 68.77 | $10.85 | — |
| 2023-11-03 | 68.77 | $10.85 | 381 |
| 2023-11-02 | 63.96 | $10.82 | 820 |
| 2023-11-01 | 57.79 | $10.79 | — |
| 2023-10-31 | 57.79 | $10.79 | 888 |
| 2023-10-30 | 55.50 | $10.78 | 100 |
| 2023-10-27 | 55.50 | $10.78 | — |
| 2023-10-26 | 55.50 | $10.78 | — |
| 2023-10-25 | 55.50 | $10.78 | — |
| 2023-10-24 | 55.50 | $10.78 | — |
| 2023-10-23 | 55.50 | $10.78 | — |
| 2023-10-20 | 55.50 | $10.78 | 446 |
| 2023-10-19 | 53.75 | $10.77 | — |
| 2023-10-18 | 53.75 | $10.77 | — |
| 2023-10-17 | 53.75 | $10.77 | — |
| 2023-10-16 | 53.75 | $10.77 | 115 |
| 2023-10-13 | 53.75 | $10.77 | — |
| 2023-10-12 | 53.75 | $10.77 | — |
| 2023-10-11 | 53.75 | $10.77 | — |
| 2023-10-10 | 53.75 | $10.77 | — |
| 2023-10-09 | 53.75 | $10.77 | 194 |
| 2023-10-06 | 52.57 | $10.76 | 300 |
| 2023-10-05 | 52.57 | $10.76 | — |
| 2023-10-04 | 52.57 | $10.76 | — |
| 2023-10-03 | 52.57 | $10.76 | 3364 |
| 2023-10-02 | 54.85 | $10.78 | 841 |
| 2023-09-29 | 53.90 | $10.77 | — |
| 2023-09-28 | 53.90 | $10.77 | 647 |
| 2023-09-27 | 81.78 | $10.95 | 801 |
| 2023-09-26 | 69.15 | $10.80 | 445 |
| 2023-09-25 | 64.46 | $10.77 | — |
| 2023-09-22 | 64.46 | $10.77 | 200 |
| 2023-09-21 | 60.89 | $10.75 | 269108 |
| 2023-09-20 | 58.93 | $10.74 | 256204 |
| 2023-09-19 | 61.88 | $10.75 | 10117 |
| 2023-09-18 | 59.98 | $10.74 | 25339 |
| 2023-09-15 | 59.98 | $10.74 | 17964 |
| 2023-09-14 | 59.98 | $10.74 | 55576 |
| 2023-09-13 | 62.65 | $10.75 | 11145 |
| 2023-09-12 | 61.00 | $10.74 | 15207 |
| 2023-09-11 | 61.00 | $10.74 | 15255 |
| 2023-09-08 | 61.00 | $10.74 | 6789 |
| 2023-09-07 | 61.00 | $10.74 | 5101 |
| 2023-09-06 | 61.00 | $10.74 | 1.0M |
| 2023-09-05 | 61.00 | $10.74 | — |
| 2023-09-01 | 61.00 | $10.74 | 193 |
| 2023-08-31 | 59.75 | $10.73 | 87666 |
| 2023-08-30 | 61.62 | $10.74 | 16691 |
| 2023-08-29 | 63.51 | $10.75 | 100739 |
| 2023-08-28 | 58.70 | $10.71 | — |
| 2023-08-25 | 58.70 | $10.71 | — |
| 2023-08-24 | 58.70 | $10.71 | 195470 |
| 2023-08-23 | 57.50 | $10.70 | — |
| 2023-08-22 | 57.50 | $10.70 | 251404 |
| 2023-08-21 | 53.87 | $10.67 | — |
| 2023-08-18 | 53.87 | $10.67 | — |
| 2023-08-17 | 53.87 | $10.67 | — |
| 2023-08-16 | 53.87 | $10.67 | 107 |
| 2023-08-15 | 52.78 | $10.66 | 100 |
| 2023-08-14 | 46.77 | $10.61 | 121 |
| 2023-08-11 | 49.15 | $10.63 | 159 |
| 2023-08-10 | 46.57 | $10.61 | 100 |
| 2023-08-09 | 46.57 | $10.61 | — |
| 2023-08-08 | 46.57 | $10.61 | — |
| 2023-08-07 | 46.57 | $10.61 | — |
| 2023-08-04 | 46.57 | $10.61 | — |
| 2023-08-03 | 46.57 | $10.61 | 487 |
| 2023-08-02 | 57.23 | $10.71 | — |
| 2023-08-01 | 57.23 | $10.71 | 100 |
| 2023-07-31 | 57.23 | $10.71 | 376 |
| 2023-07-28 | 55.48 | $10.69 | 300 |
| 2023-07-27 | 55.48 | $10.69 | 872 |
| 2023-07-26 | 55.48 | $10.69 | — |
| 2023-07-25 | 55.91 | $10.69 | 101 |
| 2023-07-24 | 53.21 | $10.66 | 56175 |
| 2023-07-21 | 55.08 | $10.68 | 7355 |
| 2023-07-20 | 48.19 | $10.60 | 729 |
| 2023-07-19 | 48.19 | $10.60 | 20034 |
| 2023-07-18 | 45.35 | $10.57 | 481 |
| 2023-07-17 | 47.84 | $10.60 | 29435 |
| 2023-07-14 | 44.97 | $10.57 | 100 |
| 2023-07-13 | 44.97 | $10.57 | 355107 |
| 2023-07-12 | 44.05 | $10.56 | 689 |
| 2023-07-11 | 44.76 | $10.57 | 26514 |
| 2023-07-10 | 46.93 | $10.60 | 14022 |
| 2023-07-07 | 50.01 | $10.64 | 6904 |
| 2023-07-06 | 45.79 | $10.59 | 1470 |
| 2023-07-05 | 50.66 | $10.65 | 369757 |
| 2023-07-03 | 50.66 | $10.65 | 32555 |
| 2023-06-30 | 49.86 | $10.64 | 86498 |
| 2023-06-29 | 64.88 | $10.79 | 139200 |
| 2023-06-28 | 73.27 | $10.85 | 136760 |
| 2023-06-27 | 47.45 | $10.61 | 543 |
| 2023-06-26 | 58.66 | $10.66 | 66293 |
| 2023-06-23 | 61.42 | $10.67 | 7544 |
| 2023-06-22 | 59.62 | $10.66 | 47786 |
| 2023-06-21 | 59.62 | $10.66 | 361525 |
| 2023-06-20 | 55.90 | $10.64 | 426078 |
| 2023-06-16 | 46.54 | $10.60 | 35309 |
| 2023-06-15 | 66.71 | $10.66 | 1.9M |
| 2023-06-14 | 66.71 | $10.66 | 634623 |
| 2023-06-13 | 58.62 | $10.63 | 330600 |
| 2023-06-12 | 63.51 | $10.64 | 1.1M |
| 2023-06-09 | 66.13 | $10.65 | 100 |
| 2023-06-08 | 68.83 | $10.65 | 338 |
| 2023-06-07 | 66.21 | $10.64 | 105243 |
| 2023-06-06 | 63.27 | $10.63 | 101296 |
| 2023-06-05 | 63.27 | $10.63 | 26263 |
| 2023-06-02 | 63.27 | $10.63 | 62227 |
| 2023-06-01 | 71.22 | $10.65 | 253806 |
| 2023-05-31 | 70.03 | $10.64 | 22908 |
| 2023-05-30 | 70.03 | $10.64 | 1407 |
| 2023-05-26 | 70.03 | $10.64 | — |
| 2023-05-25 | 70.03 | $10.64 | — |
| 2023-05-24 | 70.03 | $10.64 | — |
| 2023-05-23 | 70.03 | $10.64 | — |
| 2023-05-22 | 70.03 | $10.64 | 420 |
| 2023-05-19 | 68.19 | $10.63 | 700200 |
| 2023-05-18 | 77.19 | $10.65 | 8700 |
| 2023-05-17 | 66.77 | $10.60 | 195006 |
| 2023-05-16 | 66.77 | $10.60 | 253124 |
| 2023-05-15 | 63.78 | $10.59 | — |
| 2023-05-12 | 63.78 | $10.59 | 2252 |
| 2023-05-11 | 76.14 | $10.61 | 102 |
| 2023-05-10 | 73.72 | $10.60 | 5222 |
| 2023-05-09 | 70.92 | $10.59 | 251122 |
| 2023-05-08 | 78.90 | $10.60 | 300130 |
| 2023-05-05 | 76.38 | $10.59 | 3161 |
| 2023-05-04 | 76.38 | $10.59 | — |
| 2023-05-03 | 76.38 | $10.59 | 5386 |
| 2023-05-02 | 76.38 | $10.59 | 106 |
| 2023-05-01 | 73.82 | $10.58 | 11400 |
| 2023-04-28 | 73.82 | $10.58 | — |
| 2023-04-27 | 73.82 | $10.58 | 150100 |
| 2023-04-26 | 71.15 | $10.57 | 209305 |
| 2023-04-25 | 71.15 | $10.57 | 382235 |
| 2023-04-24 | 68.22 | $10.56 | 1727 |
| 2023-04-21 | 68.22 | $10.56 | 359900 |
| 2023-04-20 | 68.22 | $10.56 | 452552 |
| 2023-04-19 | 65.19 | $10.55 | 25103 |
| 2023-04-18 | 71.69 | $10.56 | 165127 |
| 2023-04-17 | 68.73 | $10.55 | — |
| 2023-04-14 | 68.73 | $10.55 | — |
| 2023-04-13 | 68.73 | $10.55 | 1.5M |
| 2023-04-12 | 75.49 | $10.56 | — |
| 2023-04-11 | 75.49 | $10.56 | 86518 |
| 2023-04-10 | 75.49 | $10.56 | — |
| 2023-04-06 | 75.49 | $10.56 | 630829 |
| 2023-04-05 | 70.81 | $10.54 | 21002 |
| 2023-04-04 | 70.81 | $10.54 | 5670 |
| 2023-04-03 | 70.81 | $10.54 | 25026 |
| 2023-03-31 | 65.10 | $10.52 | — |
| 2023-03-30 | 65.10 | $10.52 | — |
| 2023-03-29 | 65.10 | $10.52 | 22448 |
| 2023-03-28 | 65.10 | $10.52 | — |
| 2023-03-27 | 65.10 | $10.52 | — |
| 2023-03-24 | 65.10 | $10.52 | — |
| 2023-03-23 | 65.10 | $10.52 | 401 |
| 2023-03-22 | 69.87 | $10.53 | — |
| 2023-03-21 | 69.87 | $10.53 | — |
| 2023-03-20 | 69.87 | $10.53 | — |
| 2023-03-17 | 69.87 | $10.53 | 38146 |
| 2023-03-16 | 65.78 | $10.51 | — |
| 2023-03-15 | 65.78 | $10.51 | 150002 |
| 2023-03-14 | 70.08 | $10.52 | — |
| 2023-03-13 | 70.08 | $10.52 | — |
| 2023-03-10 | 70.08 | $10.52 | 875076 |
| 2023-03-09 | 74.23 | $10.53 | — |
| 2023-03-08 | 74.23 | $10.53 | 260001 |
| 2023-03-07 | 69.30 | $10.50 | 1 |
| 2023-03-06 | 69.30 | $10.50 | 1 |
| 2023-03-03 | 69.30 | $10.50 | 1 |
| 2023-03-02 | 69.30 | $10.50 | 10571 |
| 2023-03-01 | 69.30 | $10.50 | 8 |
| 2023-02-28 | 69.30 | $10.50 | 10234 |
| 2023-02-27 | 64.29 | $10.47 | 449864 |
| 2023-02-24 | 64.29 | $10.47 | 8099 |
| 2023-02-23 | 75.41 | $10.50 | 1062 |
| 2023-02-22 | 70.57 | $10.47 | 9100 |
| 2023-02-21 | 68.62 | $10.46 | — |
| 2023-02-17 | 68.62 | $10.46 | 3647 |
| 2023-02-16 | 72.99 | $10.47 | 1 |
| 2023-02-15 | 72.99 | $10.47 | 590 |
| 2023-02-14 | 72.99 | $10.47 | 989 |
| 2023-02-13 | 70.08 | $10.45 | 1 |
| 2023-02-10 | 70.08 | $10.45 | 401 |
| 2023-02-09 | 67.94 | $10.44 | 5061 |
| 2023-02-08 | 66.06 | $10.43 | 23372 |
| 2023-02-07 | 69.97 | $10.44 | — |
| 2023-02-06 | 69.97 | $10.44 | 729310 |
| 2023-02-03 | 69.97 | $10.44 | — |
| 2023-02-02 | 69.97 | $10.44 | 125126 |
| 2023-02-01 | 68.45 | $10.43 | 30071 |
| 2023-01-31 | 65.08 | $10.41 | 21433 |
| 2023-01-30 | 72.42 | $10.43 | 71686 |
| 2023-01-27 | 69.11 | $10.41 | 402 |
| 2023-01-26 | 67.24 | $10.40 | 101 |
| 2023-01-25 | 71.34 | $10.41 | 16 |
| 2023-01-24 | 71.34 | $10.41 | 1602 |
| 2023-01-23 | 69.67 | $10.40 | 147 |
| 2023-01-20 | 69.67 | $10.40 | 950035 |
| 2023-01-19 | 69.67 | $10.40 | 27573 |
| 2023-01-18 | 68.90 | $10.40 | 17903 |
| 2023-01-17 | 60.20 | $10.35 | 5 |
| 2023-01-13 | 60.20 | $10.35 | — |
| 2023-01-12 | 60.20 | $10.35 | — |
| 2023-01-11 | 60.20 | $10.35 | 28 |
| 2023-01-10 | 60.20 | $10.35 | 5 |
| 2023-01-09 | 60.20 | $10.35 | 50684 |
| 2023-01-06 | 66.25 | $10.37 | 101 |
| 2023-01-05 | 73.25 | $10.39 | 3700 |
| 2023-01-04 | 70.27 | $10.37 | — |
| 2023-01-03 | 70.27 | $10.37 | 38 |
| 2022-12-30 | 70.27 | $10.37 | — |
| 2022-12-29 | 70.27 | $10.37 | — |
| 2022-12-28 | 70.27 | $10.37 | 1 |
| 2022-12-27 | 70.27 | $10.37 | — |
| 2022-12-23 | 70.27 | $10.37 | 3712 |
| 2022-12-22 | 64.78 | $10.33 | 6782 |
| 2022-12-21 | 71.00 | $10.35 | 77202 |
| 2022-12-20 | 74.40 | $10.36 | 28072 |
| 2022-12-19 | 64.80 | $10.30 | 1 |
| 2022-12-16 | 64.80 | $10.30 | — |
| 2022-12-15 | 64.80 | $10.30 | 24785 |
| 2022-12-14 | 64.80 | $10.30 | 1 |
| 2022-12-13 | 64.80 | $10.30 | 700 |
| 2022-12-12 | 64.80 | $10.30 | — |
| 2022-12-09 | 64.80 | $10.30 | 5295 |
| 2022-12-08 | 57.37 | $10.26 | — |
| 2022-12-07 | 57.37 | $10.26 | 21 |
| 2022-12-06 | 57.37 | $10.26 | — |
| 2022-12-05 | 57.37 | $10.26 | — |
| 2022-12-02 | 57.37 | $10.26 | — |
| 2022-12-01 | 57.37 | $10.26 | 101060 |
| 2022-11-30 | 59.69 | $10.27 | 100170 |
| 2022-11-29 | 66.02 | $10.30 | — |
| 2022-11-28 | 66.02 | $10.30 | — |
| 2022-11-25 | 66.02 | $10.30 | — |
| 2022-11-23 | 66.02 | $10.30 | — |
| 2022-11-22 | 66.02 | $10.30 | 15953 |
| 2022-11-21 | 64.26 | $10.28 | 63805 |
| 2022-11-18 | 58.86 | $10.24 | — |
| 2022-11-17 | 58.86 | $10.24 | 5 |
| 2022-11-16 | 58.86 | $10.24 | 2034 |
| 2022-11-15 | 58.86 | $10.24 | 85 |
| 2022-11-14 | 58.86 | $10.24 | 10300 |
| 2022-11-11 | 66.65 | $10.28 | — |
| 2022-11-10 | 66.65 | $10.28 | 27403 |
| 2022-11-09 | 60.80 | $10.23 | 3500 |
| 2022-11-08 | 70.16 | $10.27 | 1501 |
| 2022-11-07 | 67.80 | $10.25 | 27492 |
| 2022-11-04 | 65.19 | $10.23 | 20005 |
| 2022-11-03 | 65.19 | $10.23 | 7731 |
| 2022-11-02 | 70.34 | $10.25 | 3854 |
| 2022-11-01 | 65.11 | $10.21 | 19087 |
| 2022-10-31 | 61.91 | $10.19 | 2220 |
| 2022-10-28 | 74.94 | $10.23 | — |
| 2022-10-27 | 74.94 | $10.23 | 2 |
| 2022-10-26 | 74.94 | $10.23 | 405122 |
| 2022-10-25 | 65.64 | $10.17 | 10 |
| 2022-10-24 | 65.64 | $10.17 | 326063 |
| 2022-10-21 | 65.64 | $10.17 | 5269 |
| 2022-10-20 | 59.15 | $10.14 | — |
| 2022-10-19 | 59.15 | $10.14 | 28 |
| 2022-10-18 | 59.15 | $10.14 | 3130 |
| 2022-10-17 | 75.46 | $10.18 | 2955 |
| 2022-10-14 | 73.74 | $10.17 | 2713 |
| 2022-10-13 | 69.70 | $10.15 | 12626 |
| 2022-10-12 | 67.32 | $10.14 | 1062 |
| 2022-10-11 | 61.57 | $10.12 | — |
| 2022-10-10 | 61.57 | $10.12 | 342 |
| 2022-10-07 | 61.57 | $10.12 | — |
| 2022-10-06 | 61.57 | $10.12 | 400625 |
| 2022-10-05 | 61.57 | $10.12 | 101499 |
| 2022-10-04 | 61.57 | $10.12 | 135692 |
| 2022-10-03 | 61.57 | $10.12 | 2800 |
| 2022-09-30 | 52.90 | $10.09 | 164 |
| 2022-09-29 | 56.97 | $10.10 | — |
| 2022-09-28 | 56.97 | $10.10 | 1 |
| 2022-09-27 | 56.97 | $10.10 | 40200 |
| 2022-09-26 | 53.93 | $10.09 | — |
| 2022-09-23 | 53.93 | $10.09 | 237 |
| 2022-09-22 | 66.69 | $10.12 | 32 |
| 2022-09-21 | 66.69 | $10.12 | — |
| 2022-09-20 | 66.69 | $10.12 | 26701 |
| 2022-09-19 | 61.48 | $10.10 | — |
| 2022-09-16 | 61.48 | $10.10 | 5 |
| 2022-09-15 | 61.48 | $10.10 | — |
| 2022-09-14 | 61.48 | $10.10 | 690867 |
| 2022-09-13 | 61.48 | $10.10 | — |
| 2022-09-12 | 61.48 | $10.10 | — |
| 2022-09-09 | 61.48 | $10.10 | 33395 |
| 2022-09-08 | 56.76 | $10.08 | 126605 |
| 2022-09-07 | 60.27 | $10.09 | 700 |
| 2022-09-06 | 60.27 | $10.09 | 1 |
| 2022-09-02 | 60.27 | $10.09 | 650145 |
| 2022-09-01 | 58.05 | $10.08 | 22686 |
| 2022-08-31 | 58.05 | $10.08 | 3884 |
| 2022-08-30 | 43.85 | $10.03 | — |
| 2022-08-29 | 43.85 | $10.03 | 30244 |
| 2022-08-26 | 58.02 | $10.07 | 5000 |
| 2022-08-25 | 62.85 | $10.08 | — |
| 2022-08-24 | 62.85 | $10.08 | — |
| 2022-08-23 | 62.85 | $10.08 | 1 |
| 2022-08-22 | 62.85 | $10.08 | — |
| 2022-08-19 | 62.85 | $10.08 | 9073 |
| 2022-08-18 | 67.17 | $10.09 | 201 |
| 2022-08-17 | 64.87 | $10.08 | 8 |
| 2022-08-16 | 64.87 | $10.08 | 113 |
| 2022-08-15 | 58.30 | $10.06 | 268 |
| 2022-08-12 | 65.26 | $10.07 | 1307 |
| 2022-08-11 | 65.26 | $10.07 | 44250 |
| 2022-08-10 | 70.32 | $10.08 | 32 |
| 2022-08-09 | 70.32 | $10.08 | 21579 |
| 2022-08-08 | 60.71 | $10.05 | 5 |
| 2022-08-05 | 60.71 | $10.05 | — |
| 2022-08-04 | 60.71 | $10.05 | — |
| 2022-08-03 | 60.71 | $10.05 | 4600 |
| 2022-08-02 | 63.08 | $10.05 | 254 |
| 2022-08-01 | 68.15 | $10.06 | 5 |
| 2022-07-29 | 68.15 | $10.06 | — |
| 2022-07-28 | 68.15 | $10.06 | 36953 |
| 2022-07-27 | 65.79 | $10.05 | 74438 |
| 2022-07-26 | 56.66 | $10.02 | 2617 |
| 2022-07-25 | 52.65 | $10.01 | 36439 |
| 2022-07-22 | 57.72 | $10.02 | 15875 |
| 2022-07-21 | 57.72 | $10.02 | — |
| 2022-07-20 | 57.72 | $10.02 | 6834 |
| 2022-07-19 | 57.30 | $10.02 | 766 |
| 2022-07-18 | 44.68 | $9.99 | 91940 |
| 2022-07-15 | 44.68 | $9.99 | 17 |
| 2022-07-14 | 44.68 | $9.99 | 11856 |
| 2022-07-13 | 44.68 | $9.99 | 160 |
| 2022-07-12 | 53.65 | $10.01 | — |
| 2022-07-11 | 53.65 | $10.01 | — |
| 2022-07-08 | 53.65 | $10.01 | 75 |
| 2022-07-07 | 53.65 | $10.01 | 590 |
| 2022-07-06 | 55.93 | $10.02 | 132181 |
| 2022-07-05 | 49.84 | $10.00 | 150205 |
| 2022-07-01 | 60.41 | $10.02 | 4481 |
| 2022-06-30 | 60.41 | $10.02 | 7198 |
| 2022-06-29 | 51.04 | $10.00 | — |
| 2022-06-28 | 51.04 | $10.00 | 2 |
| 2022-06-27 | 51.04 | $10.00 | 100033 |
| 2022-06-24 | 56.81 | $10.01 | 53 |
| 2022-06-23 | 56.81 | $10.01 | 30 |
| 2022-06-22 | 56.81 | $10.01 | 440 |
| 2022-06-21 | 57.19 | $10.01 | 10 |
| 2022-06-17 | 57.19 | $10.01 | 20 |
| 2022-06-16 | 57.19 | $10.01 | 419 |
| 2022-06-15 | 56.94 | $10.01 | 45 |
| 2022-06-14 | 56.94 | $10.01 | 2005 |
| 2022-06-13 | 56.94 | $10.01 | 22 |
| 2022-06-10 | 56.94 | $10.01 | — |
| 2022-06-09 | 56.94 | $10.01 | — |
| 2022-06-08 | 56.94 | $10.01 | 116503 |
| 2022-06-07 | 60.69 | $10.02 | 230 |
| 2022-06-06 | 51.61 | $9.99 | — |
| 2022-06-03 | 51.61 | $9.99 | 54307 |
| 2022-06-02 | 51.61 | $9.99 | 50912 |
| 2022-06-01 | 51.61 | $9.99 | 64956 |
| 2022-05-31 | 48.37 | $9.98 | — |
| 2022-05-27 | 48.37 | $9.98 | — |
| 2022-05-26 | 48.37 | $9.98 | 5010 |
| 2022-05-25 | 48.37 | $9.98 | 29650 |
| 2022-05-24 | 57.83 | $10.01 | — |
| 2022-05-23 | 57.83 | $10.01 | — |
| 2022-05-20 | 57.83 | $10.01 | 80 |
| 2022-05-19 | 57.83 | $10.01 | 18006 |
| 2022-05-18 | 57.83 | $10.01 | 7 |
| 2022-05-17 | 57.83 | $10.01 | — |
| 2022-05-16 | 57.83 | $10.01 | 50 |
| 2022-05-13 | 57.83 | $10.01 | 41154 |
| 2022-05-12 | 51.54 | $9.98 | 14601 |
| 2022-05-11 | 49.17 | $9.97 | — |
| 2022-05-10 | 49.17 | $9.97 | 750 |
| 2022-05-09 | 63.27 | $10.02 | 5 |
| 2022-05-06 | 63.27 | $10.02 | 5 |
| 2022-05-05 | 63.27 | $10.02 | 251349 |
| 2022-05-04 | 61.37 | $10.01 | 60 |
| 2022-05-03 | 61.37 | $10.01 | 2 |
| 2022-05-02 | 61.37 | $10.01 | 105900 |
| 2022-04-29 | 61.37 | $10.01 | — |
| 2022-04-28 | 61.37 | $10.01 | 364337 |
| 2022-04-27 | 73.10 | $10.05 | 4729 |
| 2022-04-26 | 67.13 | $10.01 | 100100 |
| 2022-04-25 | 75.04 | $10.03 | 18854 |
| 2022-04-22 | 71.89 | $10.01 | — |
| 2022-04-21 | 71.89 | $10.01 | — |
| 2022-04-20 | 71.89 | $10.01 | — |
| 2022-04-19 | 71.89 | $10.01 | — |
| 2022-04-18 | 71.89 | $10.01 | — |
| 2022-04-14 | 71.89 | $10.01 | — |
| 2022-04-13 | 71.89 | $10.01 | 38255 |
| 2022-04-12 | 78.83 | $10.03 | — |
| 2022-04-11 | 78.83 | $10.03 | — |
| 2022-04-08 | 78.83 | $10.03 | — |
| 2022-04-07 | 78.83 | $10.03 | — |
| 2022-04-06 | 78.83 | $10.03 | — |
| 2022-04-05 | 78.83 | $10.03 | 1400 |
| 2022-04-04 | 78.83 | $10.03 | 5001 |
| 2022-04-01 | 76.45 | $10.00 | 10800 |
| 2022-03-31 | 76.45 | $10.00 | — |
| 2022-03-30 | 76.45 | $10.00 | 322704 |
| 2022-03-29 | 75.67 | $9.99 | — |
| 2022-03-28 | 75.67 | $9.99 | 5000 |
| 2022-03-25 | 74.92 | $9.98 | 2 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.24
2026-03-09
Close Price
$11.85
Vol: 405
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-09 | -95.24 | $11.85 | 405 |
| 2026-03-02 | -95.24 | $11.85 | 405 |
| 2026-02-10 | -95.24 | $11.85 | 405 |
| 2026-01-30 | -95.24 | $11.85 | 405 |
| 2025-11-25 | -95.24 | $11.85 | 405 |
| 2025-07-14 | 0.00 | $12.25 | — |
| 2025-07-11 | 0.00 | $12.25 | — |
| 2025-07-10 | 0.00 | $12.25 | — |
| 2025-07-09 | 0.00 | $12.25 | — |
| 2025-07-08 | 0.00 | $12.25 | — |
| 2025-07-07 | 0.00 | $12.25 | — |
| 2025-07-03 | 0.00 | $12.25 | — |
| 2025-07-02 | 0.00 | $12.25 | — |
| 2025-07-01 | 0.00 | $12.25 | — |
| 2025-06-30 | 0.00 | $12.25 | — |
| 2025-06-27 | 0.00 | $12.25 | — |
| 2025-06-26 | 0.00 | $12.25 | — |
| 2025-06-25 | 0.00 | $12.25 | — |
| 2025-06-24 | 0.00 | $12.25 | 183 |
| 2025-06-23 | -48.57 | $11.83 | — |
| 2025-06-20 | -48.57 | $11.83 | — |
| 2025-06-18 | -48.57 | $11.83 | — |
| 2025-06-17 | -48.57 | $11.83 | 405 |
| 2025-06-16 | -48.57 | $11.83 | — |
| 2025-06-13 | -48.57 | $11.83 | — |
| 2025-06-12 | -48.57 | $11.83 | — |
| 2025-06-11 | -48.57 | $11.83 | — |
| 2025-02-11 | 0.00 | $12.00 | — |
| 2025-02-10 | 0.00 | $12.00 | 329 |
| 2025-02-07 | -46.67 | $11.65 | — |
| 2025-02-06 | -46.67 | $11.65 | — |
| 2025-02-05 | -46.67 | $11.65 | — |
| 2025-02-04 | -46.67 | $11.65 | — |
| 2025-02-03 | -46.67 | $11.65 | — |
| 2025-01-31 | -46.67 | $11.65 | — |
| 2025-01-30 | -46.67 | $11.65 | — |
| 2025-01-29 | -46.67 | $11.65 | — |
| 2025-01-28 | -46.67 | $11.65 | 258 |
| 2025-01-27 | -45.33 | $11.66 | 134 |
| 2025-01-24 | -46.67 | $11.65 | — |
| 2025-01-23 | -46.67 | $11.65 | — |
| 2025-01-22 | -46.67 | $11.65 | — |
| 2025-01-21 | -46.67 | $11.65 | — |
| 2025-01-17 | -46.67 | $11.65 | — |
| 2025-01-16 | -46.67 | $11.65 | 405 |
| 2025-01-15 | -46.67 | $11.65 | 4077 |
| 2025-01-14 | -66.67 | $11.50 | — |
| 2025-01-13 | -66.67 | $11.50 | 1963 |
| 2025-01-10 | 0.00 | $11.85 | 407 |
| 2025-01-08 | 0.00 | $11.85 | 400 |
| 2025-01-07 | -41.38 | $11.70 | — |
| 2025-01-06 | -41.38 | $11.70 | 4300 |
| 2025-01-03 | -13.79 | $11.78 | 1115 |
| 2025-01-02 | 0.00 | $11.82 | 425 |
| 2024-12-31 | 0.00 | $11.82 | 1300 |
| 2024-12-30 | 0.00 | $11.80 | 3707 |
| 2024-12-27 | -34.78 | $11.68 | 300 |
| 2024-12-26 | -34.78 | $11.68 | 1215 |
| 2024-12-24 | -27.27 | $11.70 | — |
| 2024-12-23 | -27.27 | $11.70 | 26425 |
| 2024-12-20 | -27.27 | $11.70 | 22308 |
| 2024-12-19 | -27.27 | $11.70 | 7700 |
| 2024-12-18 | -18.18 | $11.72 | 7212 |
| 2024-12-17 | -18.18 | $11.72 | 820 |
| 2024-12-16 | -8.70 | $11.74 | 811 |
| 2024-12-13 | -8.70 | $11.74 | 8733 |
| 2024-12-12 | -4.55 | $11.74 | 2200 |
| 2024-12-11 | -4.35 | $11.74 | 12800 |
| 2024-12-10 | -5.00 | $11.71 | 399814 |
| 2024-12-09 | 0.00 | $11.69 | 7400 |
| 2024-12-06 | 0.00 | $11.69 | 76200 |
| 2024-12-05 | -5.56 | $11.67 | 5708 |
| 2024-12-04 | 0.00 | $11.68 | 64769 |
| 2024-12-03 | -6.25 | $11.65 | 44507 |
| 2024-12-02 | -33.33 | $11.60 | 16020 |
| 2024-11-29 | -73.33 | $11.54 | 1200 |
| 2024-11-27 | 0.00 | $11.65 | — |
| 2024-11-26 | 0.00 | $11.65 | 201 |
| 2024-11-25 | 0.00 | $11.64 | — |
| 2024-11-22 | 0.00 | $11.64 | 4818 |
| 2024-11-21 | -11.11 | $11.58 | 3431 |
| 2024-11-20 | -14.29 | $11.56 | 125600 |
| 2024-11-19 | -14.29 | $11.56 | 78732 |
| 2024-11-18 | -14.29 | $11.56 | 7700 |
| 2024-11-15 | -28.57 | $11.55 | 100886 |
| 2024-11-14 | 0.00 | $11.57 | 923 |
| 2024-11-13 | 0.00 | $11.55 | 79000 |
| 2024-11-12 | -28.57 | $11.52 | 18009 |
| 2024-11-11 | -28.57 | $11.52 | 10137 |
| 2024-11-08 | -25.00 | $11.52 | 6021 |
| 2024-11-07 | -25.00 | $11.52 | — |
| 2024-11-06 | -25.00 | $11.52 | 6643 |
| 2024-11-05 | -25.00 | $11.52 | 11238 |
| 2024-11-04 | 0.00 | $11.54 | 800 |
| 2024-11-01 | -10.00 | $11.52 | — |
| 2024-10-31 | -10.00 | $11.52 | — |
| 2024-10-30 | -10.00 | $11.52 | — |
| 2024-10-29 | -10.00 | $11.52 | 5402 |
| 2024-10-28 | -20.00 | $11.51 | 3034 |
| 2024-10-25 | -20.00 | $11.51 | 1300 |
| 2024-10-24 | 0.00 | $11.53 | — |
| 2024-10-23 | 0.00 | $11.53 | 101 |
| 2024-10-22 | -30.00 | $11.50 | — |
| 2024-10-21 | -41.67 | $11.50 | 2200 |
| 2024-10-18 | -54.17 | $11.47 | 100 |
| 2024-10-17 | -54.17 | $11.47 | — |
| 2024-10-16 | -54.17 | $11.47 | 9900 |
| 2024-10-15 | -41.67 | $11.50 | 1329 |
| 2024-10-14 | -51.85 | $11.46 | — |
| 2024-10-11 | -51.85 | $11.46 | 15306 |
| 2024-10-10 | -48.15 | $11.47 | — |
| 2024-10-09 | -48.15 | $11.47 | 221100 |
| 2024-10-08 | -51.85 | $11.46 | — |
| 2024-10-07 | -51.85 | $11.46 | 10300 |
| 2024-10-04 | -62.96 | $11.43 | — |
| 2024-10-03 | -62.96 | $11.43 | — |
| 2024-10-02 | -62.96 | $11.43 | — |
| 2024-10-01 | -62.96 | $11.43 | 130 |
| 2024-09-30 | -25.93 | $11.53 | — |
| 2024-09-27 | -25.93 | $11.53 | — |
| 2024-09-26 | -25.93 | $11.53 | — |
| 2024-09-25 | -25.93 | $11.53 | 732 |
| 2024-09-24 | -29.63 | $11.52 | 12740 |
| 2024-09-23 | -17.65 | $11.47 | 300 |
| 2024-09-20 | -68.75 | $11.38 | — |
| 2024-09-19 | -68.75 | $11.38 | — |
| 2024-09-18 | -68.75 | $11.38 | — |
| 2024-09-17 | -68.75 | $11.38 | 6904 |
| 2024-09-16 | -84.62 | $11.38 | — |
| 2024-09-13 | -84.62 | $11.38 | — |
| 2024-09-12 | -84.62 | $11.38 | — |
| 2024-09-11 | -84.62 | $11.38 | 1000 |
| 2024-09-10 | -15.38 | $11.47 | 100 |
| 2024-09-09 | -7.69 | $11.48 | 430 |
| 2024-09-06 | -15.38 | $11.47 | — |
| 2024-09-05 | -15.38 | $11.47 | — |
| 2024-09-04 | -15.38 | $11.47 | 800 |
| 2024-09-03 | 0.00 | $11.37 | — |
| 2024-08-30 | 0.00 | $11.37 | — |
| 2024-08-29 | -83.33 | $11.37 | — |
| 2024-08-28 | -83.33 | $11.37 | 300 |
| 2024-08-27 | -100.00 | $11.36 | — |
| 2024-08-26 | -100.00 | $11.36 | — |
| 2024-08-23 | -100.00 | $11.36 | — |
| 2024-08-22 | -92.86 | $11.36 | — |
| 2024-08-21 | -92.86 | $11.36 | — |
| 2024-08-20 | -92.86 | $11.36 | — |
| 2024-08-19 | -92.86 | $11.36 | 1 |
| 2024-08-16 | -92.86 | $11.36 | — |
| 2024-08-15 | -92.86 | $11.36 | — |
| 2024-08-14 | -92.86 | $11.36 | — |
| 2024-08-13 | -68.42 | $11.36 | — |
| 2024-08-12 | -68.42 | $11.36 | — |
| 2024-08-09 | -68.42 | $11.36 | — |
| 2024-08-08 | -65.00 | $11.36 | — |
| 2024-08-07 | -65.00 | $11.36 | 185020 |
| 2024-08-06 | -50.00 | $11.36 | — |
| 2024-08-05 | -50.00 | $11.36 | 135213 |
| 2024-08-02 | -26.92 | $11.42 | — |
| 2024-08-01 | -24.14 | $11.42 | — |
| 2024-07-31 | -24.14 | $11.42 | — |
| 2024-07-30 | -24.14 | $11.42 | — |
| 2024-07-29 | -23.33 | $11.42 | 127 |
| 2024-07-26 | 0.00 | $11.49 | 2718 |
| 2024-07-25 | -28.57 | $11.35 | — |
| 2024-07-24 | -27.59 | $11.35 | — |
| 2024-07-23 | -27.59 | $11.35 | — |
| 2024-07-18 | -27.59 | $11.35 | 1447 |
| 2024-07-15 | -26.67 | $11.35 | 16 |
| 2024-07-09 | -26.67 | $11.35 | 235 |
| 2024-07-02 | -43.33 | $11.30 | 2596 |
| 2024-06-28 | -40.00 | $11.31 | 733 |
| 2024-06-27 | -36.67 | $11.32 | 2305 |
| 2024-06-26 | -8.70 | $11.34 | 8937 |
| 2024-06-25 | 0.00 | $11.35 | 10117 |
| 2024-06-24 | 0.00 | $11.27 | 1453 |
| 2024-06-17 | -79.84 | $11.25 | 1011 |
| 2024-06-14 | -80.65 | $11.24 | 1146 |
| 2024-06-11 | -80.80 | $11.24 | 7767 |
| 2024-06-10 | -82.40 | $11.22 | 2216 |
| 2024-06-07 | -83.20 | $11.21 | 1017 |
| 2024-06-06 | -84.00 | $11.20 | 16432 |
| 2024-06-05 | -84.80 | $11.19 | 26095 |
| 2024-05-28 | -88.00 | $11.15 | 200 |
| 2024-05-24 | -88.00 | $11.15 | 1420 |
| 2024-05-23 | -84.50 | $11.16 | 412 |
| 2024-05-21 | -82.17 | $11.19 | 5650 |
| 2024-05-20 | -85.27 | $11.15 | 8588 |
| 2024-05-17 | -81.54 | $11.19 | 2234 |
| 2024-05-14 | -81.54 | $11.19 | 1005 |
| 2024-05-13 | -82.03 | $11.18 | 1 |
| 2024-05-09 | -82.03 | $11.18 | 2800 |
| 2024-05-07 | -82.31 | $11.18 | 2800 |
| 2024-05-01 | -85.38 | $11.14 | 10502 |
| 2024-04-30 | -85.38 | $11.14 | 178112 |
| 2024-04-29 | -96.15 | $11.00 | 174514 |
| 2024-04-26 | -84.62 | $11.15 | 3940 |
| 2024-04-24 | -80.77 | $11.20 | 4400 |
| 2024-04-23 | -74.32 | $11.14 | 13376 |
| 2024-04-22 | -9.52 | $11.14 | 4338 |
| 2024-04-18 | -9.52 | $11.14 | 100 |
| 2024-04-16 | 0.00 | $11.16 | 3765 |
| 2024-04-12 | -5.26 | $11.13 | 299 |
| 2024-04-11 | -15.79 | $11.11 | 764 |
| 2024-04-04 | -11.11 | $11.11 | 24 |
| 2024-04-03 | -94.44 | $10.96 | 178 |
| 2024-04-02 | -38.89 | $11.06 | 400978 |
| 2024-04-01 | -5.88 | $11.11 | 4069 |
| 2024-03-28 | -20.00 | $11.09 | 3508 |
| 2024-03-27 | -10.00 | $11.10 | 31054 |
| 2024-03-26 | -40.00 | $11.07 | 90060 |
| 2024-03-25 | -30.00 | $11.08 | 40783 |
| 2024-03-21 | -20.00 | $11.09 | 20454 |
| 2024-03-19 | -15.38 | $11.09 | 3717 |
| 2024-03-18 | -26.67 | $11.07 | 26455 |
| 2024-03-15 | -27.27 | $11.05 | 1 |
| 2024-03-13 | -27.27 | $11.05 | 1722 |
| 2024-03-12 | -27.27 | $11.05 | 247 |
| 2024-03-11 | 0.00 | $11.11 | 390 |
| 2024-03-08 | 0.00 | $11.10 | 39027 |
| 2024-03-07 | 0.00 | $11.05 | 51575 |
| 2024-03-06 | -6.25 | $11.04 | 10727 |
| 2024-03-04 | -6.25 | $11.04 | 2728 |
| 2024-03-01 | -18.75 | $11.02 | 58027 |
| 2024-02-29 | -12.50 | $11.03 | 5122 |
| 2024-02-28 | -12.50 | $11.03 | 16840 |
| 2024-02-27 | -12.50 | $11.03 | 1972 |
| 2024-02-26 | -25.00 | $11.01 | 35064 |
| 2024-02-23 | -20.00 | $11.01 | 439449 |
| 2024-02-22 | -13.33 | $11.02 | 128403 |
| 2024-02-21 | -13.33 | $11.02 | 45359 |
| 2024-02-20 | -13.33 | $11.02 | 1234 |
| 2024-02-16 | -40.00 | $10.98 | 329 |
| 2024-02-15 | -53.33 | $10.96 | — |
| 2024-02-14 | -53.33 | $10.96 | 348 |
| 2024-02-13 | -70.00 | $10.97 | 242 |
| 2024-02-12 | -25.00 | $10.99 | 1500 |
| 2024-02-09 | -22.22 | $10.99 | 295 |
| 2024-02-08 | -22.22 | $10.99 | 191 |
| 2024-02-07 | 0.00 | $11.01 | — |
| 2024-02-06 | 0.00 | $11.01 | — |
| 2024-02-05 | 0.00 | $11.01 | — |
| 2024-02-02 | 0.00 | $11.01 | 225 |
| 2024-02-01 | 0.00 | $10.99 | — |
| 2024-01-31 | 0.00 | $10.99 | — |
| 2024-01-30 | 0.00 | $10.99 | 300 |
| 2024-01-29 | 0.00 | $10.99 | 18899 |
| 2024-01-26 | -25.00 | $10.97 | — |
| 2024-01-25 | -18.18 | $10.97 | — |
| 2024-01-24 | -15.38 | $10.97 | 600 |
| 2024-01-23 | -15.38 | $10.97 | 2349 |
| 2024-01-22 | 0.00 | $10.94 | — |
| 2024-01-19 | 0.00 | $10.94 | 1300 |
| 2024-01-18 | 0.00 | $10.94 | — |
| 2024-01-17 | 0.00 | $10.94 | 235 |
| 2024-01-16 | 0.00 | $10.93 | 182 |
| 2024-01-12 | 0.00 | $10.92 | — |
| 2024-01-11 | 0.00 | $10.92 | — |
| 2024-01-10 | 0.00 | $10.92 | 309 |
| 2024-01-09 | 0.00 | $10.92 | — |
| 2024-01-08 | 0.00 | $10.92 | — |
| 2024-01-05 | 0.00 | $10.92 | — |
| 2024-01-04 | 0.00 | $10.92 | — |
| 2024-01-03 | 0.00 | $10.92 | — |
| 2024-01-02 | 0.00 | $10.92 | 9900 |
| 2023-12-29 | -8.33 | $10.91 | — |
| 2023-12-28 | -7.69 | $10.91 | 12776 |
| 2023-12-27 | -30.77 | $10.88 | 940 |
| 2023-12-26 | -46.15 | $10.86 | — |
| 2023-12-22 | -46.15 | $10.86 | — |
| 2023-12-21 | -46.15 | $10.86 | 200 |
| 2023-12-20 | -46.15 | $10.86 | — |
| 2023-12-19 | -46.15 | $10.86 | — |
| 2023-12-18 | -46.15 | $10.86 | — |
| 2023-12-15 | -46.15 | $10.86 | 100 |
| 2023-12-14 | -46.15 | $10.86 | 300 |
| 2023-12-13 | -46.15 | $10.86 | 18147 |
| 2023-12-12 | -53.85 | $10.85 | 568 |
| 2023-12-11 | -53.85 | $10.85 | 495 |
| 2023-12-08 | -53.85 | $10.85 | 586 |
| 2023-12-07 | -46.15 | $10.86 | 143230 |
| 2023-12-06 | -36.36 | $10.86 | — |
| 2023-12-05 | -36.36 | $10.86 | 10200 |
| 2023-12-04 | -36.36 | $10.86 | 27577 |
| 2023-12-01 | 0.00 | $10.90 | — |
| 2023-11-30 | 0.00 | $10.90 | 1649 |
| 2023-11-29 | 0.00 | $10.86 | — |
| 2023-11-28 | 0.00 | $10.86 | — |
| 2023-11-27 | 0.00 | $10.86 | 30858 |
| 2023-11-24 | -12.50 | $10.85 | — |
| 2023-11-22 | -12.50 | $10.85 | — |
| 2023-11-21 | -12.50 | $10.85 | 5078 |
| 2023-11-20 | -12.50 | $10.85 | 100 |
| 2023-11-17 | -12.50 | $10.85 | 438204 |
| 2023-11-16 | -12.50 | $10.85 | 311 |
| 2023-11-15 | -11.11 | $10.85 | 29534 |
| 2023-11-14 | -12.50 | $10.84 | 646 |
| 2023-11-13 | -12.50 | $10.84 | 100240 |
| 2023-11-10 | -12.50 | $10.84 | 198 |
| 2023-11-09 | -12.50 | $10.84 | — |
| 2023-11-08 | -12.50 | $10.84 | 780 |
| 2023-11-07 | 0.00 | $10.85 | — |
| 2023-11-06 | 0.00 | $10.85 | — |
| 2023-11-03 | 0.00 | $10.85 | 381 |
| 2023-11-02 | 0.00 | $10.82 | 820 |
| 2023-11-01 | -40.00 | $10.79 | — |
| 2023-10-31 | -40.00 | $10.79 | 888 |
| 2023-10-30 | 0.00 | $10.78 | 100 |
| 2023-10-27 | -50.00 | $10.78 | — |
| 2023-10-26 | -50.00 | $10.78 | — |
| 2023-10-25 | -50.00 | $10.78 | — |
| 2023-10-24 | -89.47 | $10.78 | — |
| 2023-10-23 | -89.47 | $10.78 | — |
| 2023-10-20 | -89.47 | $10.78 | 446 |
| 2023-10-19 | -94.74 | $10.77 | — |
| 2023-10-18 | -90.00 | $10.77 | — |
| 2023-10-17 | -85.71 | $10.77 | — |
| 2023-10-16 | -85.71 | $10.77 | 115 |
| 2023-10-13 | -85.71 | $10.77 | — |
| 2023-10-12 | -85.71 | $10.77 | — |
| 2023-10-11 | -85.71 | $10.77 | — |
| 2023-10-10 | -85.71 | $10.77 | — |
| 2023-10-09 | -85.71 | $10.77 | 194 |
| 2023-10-06 | -86.36 | $10.76 | 300 |
| 2023-10-05 | -86.36 | $10.76 | — |
| 2023-10-04 | -86.36 | $10.76 | — |
| 2023-10-03 | -86.36 | $10.76 | 3364 |
| 2023-10-02 | -77.27 | $10.78 | 841 |
| 2023-09-29 | -81.82 | $10.77 | — |
| 2023-09-28 | -78.26 | $10.77 | 647 |
| 2023-09-27 | 0.00 | $10.95 | 801 |
| 2023-09-26 | 0.00 | $10.80 | 445 |
| 2023-09-25 | -25.00 | $10.77 | — |
| 2023-09-22 | -25.00 | $10.77 | 200 |
| 2023-09-21 | -50.00 | $10.75 | 269108 |
| 2023-09-20 | -20.00 | $10.74 | 256204 |
| 2023-09-19 | -16.67 | $10.75 | 10117 |
| 2023-09-18 | -22.22 | $10.74 | 25339 |
| 2023-09-15 | -22.22 | $10.74 | 17964 |
| 2023-09-14 | -22.22 | $10.74 | 55576 |
| 2023-09-13 | -11.11 | $10.75 | 11145 |
| 2023-09-12 | -20.00 | $10.74 | 15207 |
| 2023-09-11 | -13.33 | $10.74 | 15255 |
| 2023-09-08 | -13.33 | $10.74 | 6789 |
| 2023-09-07 | -13.33 | $10.74 | 5101 |
| 2023-09-06 | -13.33 | $10.74 | 1.0M |
| 2023-09-05 | -13.33 | $10.74 | — |
| 2023-09-01 | -13.33 | $10.74 | 193 |
| 2023-08-31 | -20.00 | $10.73 | 87666 |
| 2023-08-30 | -13.33 | $10.74 | 16691 |
| 2023-08-29 | -6.67 | $10.75 | 100739 |
| 2023-08-28 | -33.33 | $10.71 | — |
| 2023-08-25 | -33.33 | $10.71 | — |
| 2023-08-24 | -33.33 | $10.71 | 195470 |
| 2023-08-23 | -40.00 | $10.70 | — |
| 2023-08-22 | -40.00 | $10.70 | 251404 |
| 2023-08-21 | -40.00 | $10.67 | — |
| 2023-08-18 | -60.00 | $10.67 | — |
| 2023-08-17 | -52.94 | $10.67 | — |
| 2023-08-16 | -50.00 | $10.67 | 107 |
| 2023-08-15 | -52.63 | $10.66 | 100 |
| 2023-08-14 | -78.95 | $10.61 | 121 |
| 2023-08-11 | -61.90 | $10.63 | 159 |
| 2023-08-10 | -71.43 | $10.61 | 100 |
| 2023-08-09 | -71.43 | $10.61 | — |
| 2023-08-08 | -71.43 | $10.61 | — |
| 2023-08-07 | -71.43 | $10.61 | — |
| 2023-08-04 | -78.72 | $10.61 | — |
| 2023-08-03 | -78.72 | $10.61 | 487 |
| 2023-08-02 | -43.26 | $10.71 | — |
| 2023-08-01 | -58.97 | $10.71 | 100 |
| 2023-07-31 | -45.59 | $10.71 | 376 |
| 2023-07-28 | -60.23 | $10.69 | 300 |
| 2023-07-27 | -84.98 | $10.69 | 872 |
| 2023-07-26 | -84.98 | $10.69 | — |
| 2023-07-25 | -84.79 | $10.69 | 101 |
| 2023-07-24 | -86.27 | $10.66 | 56175 |
| 2023-07-21 | -85.41 | $10.68 | 7355 |
| 2023-07-20 | -88.84 | $10.60 | 729 |
| 2023-07-19 | -88.84 | $10.60 | 20034 |
| 2023-07-18 | -90.13 | $10.57 | 481 |
| 2023-07-17 | -88.84 | $10.60 | 29435 |
| 2023-07-14 | -90.13 | $10.57 | 100 |
| 2023-07-13 | -90.13 | $10.57 | 355107 |
| 2023-07-12 | -90.56 | $10.56 | 689 |
| 2023-07-11 | -90.13 | $10.57 | 26514 |
| 2023-07-10 | -88.84 | $10.60 | 14022 |
| 2023-07-07 | -87.12 | $10.64 | 6904 |
| 2023-07-06 | -89.27 | $10.59 | 1470 |
| 2023-07-05 | -86.70 | $10.65 | 369757 |
| 2023-07-03 | -86.70 | $10.65 | 32555 |
| 2023-06-30 | -96.21 | $10.64 | 86498 |
| 2023-06-29 | -89.10 | $10.79 | 139200 |
| 2023-06-28 | -72.12 | $10.85 | 136760 |
| 2023-06-27 | -99.00 | $10.61 | 543 |
| 2023-06-26 | -94.00 | $10.66 | 66293 |
| 2023-06-23 | -93.00 | $10.67 | 7544 |
| 2023-06-22 | -94.00 | $10.66 | 47786 |
| 2023-06-21 | -94.00 | $10.66 | 361525 |
| 2023-06-20 | -96.00 | $10.64 | 426078 |
| 2023-06-16 | -100.00 | $10.60 | 35309 |
| 2023-06-15 | 0.00 | $10.66 | 1.9M |
| 2023-06-14 | 0.00 | $10.66 | 634623 |
| 2023-06-13 | -50.00 | $10.63 | 330600 |
| 2023-06-12 | -28.57 | $10.64 | 1.1M |
| 2023-06-09 | -21.43 | $10.65 | 100 |
| 2023-06-08 | -14.29 | $10.65 | 338 |
| 2023-06-07 | -28.57 | $10.64 | 105243 |
| 2023-06-06 | -37.50 | $10.63 | 101296 |
| 2023-06-05 | -37.50 | $10.63 | 26263 |
| 2023-06-02 | -37.50 | $10.63 | 62227 |
| 2023-06-01 | -18.75 | $10.65 | 253806 |
| 2023-05-31 | -25.00 | $10.64 | 22908 |
| 2023-05-30 | -14.29 | $10.64 | 1407 |
| 2023-05-26 | -14.29 | $10.64 | — |
| 2023-05-25 | -14.29 | $10.64 | — |
| 2023-05-24 | -12.50 | $10.64 | — |
| 2023-05-23 | -12.50 | $10.64 | — |
| 2023-05-22 | -11.11 | $10.64 | 420 |
| 2023-05-19 | -22.22 | $10.63 | 700200 |
| 2023-05-18 | 0.00 | $10.65 | 8700 |
| 2023-05-17 | -16.67 | $10.60 | 195006 |
| 2023-05-16 | -16.67 | $10.60 | 253124 |
| 2023-05-15 | -33.33 | $10.59 | — |
| 2023-05-12 | -33.33 | $10.59 | 2252 |
| 2023-05-11 | 0.00 | $10.61 | 102 |
| 2023-05-10 | 0.00 | $10.60 | 5222 |
| 2023-05-09 | -20.00 | $10.59 | 251122 |
| 2023-05-08 | 0.00 | $10.60 | 300130 |
| 2023-05-05 | 0.00 | $10.59 | 3161 |
| 2023-05-04 | 0.00 | $10.59 | — |
| 2023-05-03 | 0.00 | $10.59 | 5386 |
| 2023-05-02 | 0.00 | $10.59 | 106 |
| 2023-05-01 | -3.85 | $10.58 | 11400 |
| 2023-04-28 | 0.00 | $10.58 | — |
| 2023-04-27 | 0.00 | $10.58 | 150100 |
| 2023-04-26 | -9.09 | $10.57 | 209305 |
| 2023-04-25 | 0.00 | $10.57 | 382235 |
| 2023-04-24 | -20.00 | $10.56 | 1727 |
| 2023-04-21 | -20.00 | $10.56 | 359900 |
| 2023-04-20 | -20.00 | $10.56 | 452552 |
| 2023-04-19 | -40.00 | $10.55 | 25103 |
| 2023-04-18 | -20.00 | $10.56 | 165127 |
| 2023-04-17 | -40.00 | $10.55 | — |
| 2023-04-14 | -40.00 | $10.55 | — |
| 2023-04-13 | -33.33 | $10.55 | 1.5M |
| 2023-04-12 | 0.00 | $10.56 | — |
| 2023-04-11 | 0.00 | $10.56 | 86518 |
| 2023-04-10 | 0.00 | $10.56 | — |
| 2023-04-06 | 0.00 | $10.56 | 630829 |
| 2023-04-05 | -0.66 | $10.54 | 21002 |
| 2023-04-04 | -0.66 | $10.54 | 5670 |
| 2023-04-03 | 0.00 | $10.54 | 25026 |
| 2023-03-31 | -50.00 | $10.52 | — |
| 2023-03-30 | -50.00 | $10.52 | — |
| 2023-03-29 | -33.33 | $10.52 | 22448 |
| 2023-03-28 | -33.33 | $10.52 | — |
| 2023-03-27 | -33.33 | $10.52 | — |
| 2023-03-24 | -28.57 | $10.52 | — |
| 2023-03-23 | -28.57 | $10.52 | 401 |
| 2023-03-22 | -14.29 | $10.53 | — |
| 2023-03-21 | -12.50 | $10.53 | — |
| 2023-03-20 | -12.50 | $10.53 | — |
| 2023-03-17 | -12.50 | $10.53 | 38146 |
| 2023-03-16 | -28.57 | $10.51 | — |
| 2023-03-15 | -28.57 | $10.51 | 150002 |
| 2023-03-14 | -14.29 | $10.52 | — |
| 2023-03-13 | -12.85 | $10.52 | — |
| 2023-03-10 | -11.11 | $10.52 | 875076 |
| 2023-03-09 | 0.00 | $10.53 | — |
| 2023-03-08 | 0.00 | $10.53 | 260001 |
| 2023-03-07 | 0.00 | $10.50 | 1 |
| 2023-03-06 | 0.00 | $10.50 | 1 |
| 2023-03-03 | 0.00 | $10.50 | 1 |
| 2023-03-02 | 0.00 | $10.50 | 10571 |
| 2023-03-01 | 0.00 | $10.50 | 8 |
| 2023-02-28 | 0.00 | $10.50 | 10234 |
| 2023-02-27 | -33.33 | $10.47 | 449864 |
| 2023-02-24 | -33.33 | $10.47 | 8099 |
| 2023-02-23 | 0.00 | $10.50 | 1062 |
| 2023-02-22 | 0.00 | $10.47 | 9100 |
| 2023-02-21 | -14.29 | $10.46 | — |
| 2023-02-17 | -14.29 | $10.46 | 3647 |
| 2023-02-16 | 0.00 | $10.47 | 1 |
| 2023-02-15 | 0.00 | $10.47 | 590 |
| 2023-02-14 | 0.00 | $10.47 | 989 |
| 2023-02-13 | -11.13 | $10.45 | 1 |
| 2023-02-10 | -11.13 | $10.45 | 401 |
| 2023-02-09 | -18.18 | $10.44 | 5061 |
| 2023-02-08 | -27.27 | $10.43 | 23372 |
| 2023-02-07 | -18.18 | $10.44 | — |
| 2023-02-06 | -16.67 | $10.44 | 729310 |
| 2023-02-03 | -9.09 | $10.44 | — |
| 2023-02-02 | -9.09 | $10.44 | 125126 |
| 2023-02-01 | -18.18 | $10.43 | 30071 |
| 2023-01-31 | -36.36 | $10.41 | 21433 |
| 2023-01-30 | 0.00 | $10.43 | 71686 |
| 2023-01-27 | -22.22 | $10.41 | 402 |
| 2023-01-26 | -33.33 | $10.40 | 101 |
| 2023-01-25 | -22.22 | $10.41 | 16 |
| 2023-01-24 | -22.22 | $10.41 | 1602 |
| 2023-01-23 | -12.50 | $10.40 | 147 |
| 2023-01-20 | -11.76 | $10.40 | 950035 |
| 2023-01-19 | 0.00 | $10.40 | 27573 |
| 2023-01-18 | 0.00 | $10.40 | 17903 |
| 2023-01-17 | -44.44 | $10.35 | 5 |
| 2023-01-13 | -44.44 | $10.35 | — |
| 2023-01-12 | -44.44 | $10.35 | — |
| 2023-01-11 | -44.44 | $10.35 | 28 |
| 2023-01-10 | -44.44 | $10.35 | 5 |
| 2023-01-09 | -42.11 | $10.35 | 50684 |
| 2023-01-06 | -15.38 | $10.37 | 101 |
| 2023-01-05 | 0.00 | $10.39 | 3700 |
| 2023-01-04 | 0.00 | $10.37 | — |
| 2023-01-03 | 0.00 | $10.37 | 38 |
| 2022-12-30 | 0.00 | $10.37 | — |
| 2022-12-29 | 0.00 | $10.37 | — |
| 2022-12-28 | 0.00 | $10.37 | 1 |
| 2022-12-27 | 0.00 | $10.37 | — |
| 2022-12-23 | 0.00 | $10.37 | 3712 |
| 2022-12-22 | -36.36 | $10.33 | 6782 |
| 2022-12-21 | -10.00 | $10.35 | 77202 |
| 2022-12-20 | 0.00 | $10.36 | 28072 |
| 2022-12-19 | -20.00 | $10.30 | 1 |
| 2022-12-16 | -14.29 | $10.30 | — |
| 2022-12-15 | -14.29 | $10.30 | 24785 |
| 2022-12-14 | -14.29 | $10.30 | 1 |
| 2022-12-13 | -14.29 | $10.30 | 700 |
| 2022-12-12 | -14.29 | $10.30 | — |
| 2022-12-09 | -14.29 | $10.30 | 5295 |
| 2022-12-08 | -62.50 | $10.26 | — |
| 2022-12-07 | -62.50 | $10.26 | 21 |
| 2022-12-06 | -62.50 | $10.26 | — |
| 2022-12-05 | -62.50 | $10.26 | — |
| 2022-12-02 | -62.50 | $10.26 | — |
| 2022-12-01 | -60.61 | $10.26 | 101060 |
| 2022-11-30 | -48.48 | $10.27 | 100170 |
| 2022-11-29 | -13.64 | $10.30 | — |
| 2022-11-28 | -12.50 | $10.30 | — |
| 2022-11-25 | -12.50 | $10.30 | — |
| 2022-11-23 | -12.50 | $10.30 | — |
| 2022-11-22 | -12.50 | $10.30 | 15953 |
| 2022-11-21 | -0.63 | $10.28 | 63805 |
| 2022-11-18 | -33.33 | $10.24 | — |
| 2022-11-17 | -33.33 | $10.24 | 5 |
| 2022-11-16 | -28.57 | $10.24 | 2034 |
| 2022-11-15 | -28.57 | $10.24 | 85 |
| 2022-11-14 | -28.57 | $10.24 | 10300 |
| 2022-11-11 | 0.00 | $10.28 | — |
| 2022-11-10 | 0.00 | $10.28 | 27403 |
| 2022-11-09 | -27.59 | $10.23 | 3500 |
| 2022-11-08 | 0.00 | $10.27 | 1501 |
| 2022-11-07 | 0.00 | $10.25 | 27492 |
| 2022-11-04 | -15.38 | $10.23 | 20005 |
| 2022-11-03 | -15.38 | $10.23 | 7731 |
| 2022-11-02 | 0.00 | $10.25 | 3854 |
| 2022-11-01 | -24.14 | $10.21 | 19087 |
| 2022-10-31 | -37.93 | $10.19 | 2220 |
| 2022-10-28 | -10.34 | $10.23 | — |
| 2022-10-27 | -9.68 | $10.23 | 2 |
| 2022-10-26 | -9.68 | $10.23 | 405122 |
| 2022-10-25 | -48.39 | $10.17 | 10 |
| 2022-10-24 | -48.39 | $10.17 | 326063 |
| 2022-10-21 | -48.39 | $10.17 | 5269 |
| 2022-10-20 | -67.74 | $10.14 | — |
| 2022-10-19 | -67.74 | $10.14 | 28 |
| 2022-10-18 | -67.74 | $10.14 | 3130 |
| 2022-10-17 | -41.94 | $10.18 | 2955 |
| 2022-10-14 | -48.39 | $10.17 | 2713 |
| 2022-10-13 | -61.29 | $10.15 | 12626 |
| 2022-10-12 | -67.74 | $10.14 | 1062 |
| 2022-10-11 | -75.76 | $10.12 | — |
| 2022-10-10 | -75.76 | $10.12 | 342 |
| 2022-10-07 | 0.00 | $10.12 | — |
| 2022-10-06 | 0.00 | $10.12 | 400625 |
| 2022-10-05 | 0.00 | $10.12 | 101499 |
| 2022-10-04 | 0.00 | $10.12 | 135692 |
| 2022-10-03 | 0.00 | $10.12 | 2800 |
| 2022-09-30 | -75.00 | $10.09 | 164 |
| 2022-09-29 | -50.00 | $10.10 | — |
| 2022-09-28 | -66.67 | $10.10 | 1 |
| 2022-09-27 | -36.36 | $10.10 | 40200 |
| 2022-09-26 | -45.45 | $10.09 | — |
| 2022-09-23 | -45.45 | $10.09 | 237 |
| 2022-09-22 | -18.18 | $10.12 | 32 |
| 2022-09-21 | -18.18 | $10.12 | — |
| 2022-09-20 | -18.18 | $10.12 | 26701 |
| 2022-09-19 | -36.36 | $10.10 | — |
| 2022-09-16 | -36.36 | $10.10 | 5 |
| 2022-09-15 | -36.36 | $10.10 | — |
| 2022-09-14 | -36.36 | $10.10 | 690867 |
| 2022-09-13 | -36.36 | $10.10 | — |
| 2022-09-12 | -36.36 | $10.10 | — |
| 2022-09-09 | -36.36 | $10.10 | 33395 |
| 2022-09-08 | -54.55 | $10.08 | 126605 |
| 2022-09-07 | -45.45 | $10.09 | 700 |
| 2022-09-06 | -45.45 | $10.09 | 1 |
| 2022-09-02 | -45.45 | $10.09 | 650145 |
| 2022-09-01 | -54.55 | $10.08 | 22686 |
| 2022-08-31 | -54.55 | $10.08 | 3884 |
| 2022-08-30 | -100.00 | $10.03 | — |
| 2022-08-29 | -100.00 | $10.03 | 30244 |
| 2022-08-26 | -44.44 | $10.07 | 5000 |
| 2022-08-25 | -22.22 | $10.08 | — |
| 2022-08-24 | -20.00 | $10.08 | — |
| 2022-08-23 | -28.57 | $10.08 | 1 |
| 2022-08-22 | -25.00 | $10.08 | — |
| 2022-08-19 | -20.00 | $10.08 | 9073 |
| 2022-08-18 | -10.00 | $10.09 | 201 |
| 2022-08-17 | -20.00 | $10.08 | 8 |
| 2022-08-16 | -20.00 | $10.08 | 113 |
| 2022-08-15 | -45.00 | $10.06 | 268 |
| 2022-08-12 | -27.27 | $10.07 | 1307 |
| 2022-08-11 | -27.27 | $10.07 | 44250 |
| 2022-08-10 | -18.18 | $10.08 | 32 |
| 2022-08-09 | -18.18 | $10.08 | 21579 |
| 2022-08-08 | -50.00 | $10.05 | 5 |
| 2022-08-05 | -50.00 | $10.05 | — |
| 2022-08-04 | -50.00 | $10.05 | — |
| 2022-08-03 | -50.00 | $10.05 | 4600 |
| 2022-08-02 | -45.45 | $10.05 | 254 |
| 2022-08-01 | -36.36 | $10.06 | 5 |
| 2022-07-29 | -36.36 | $10.06 | — |
| 2022-07-28 | -36.36 | $10.06 | 36953 |
| 2022-07-27 | -45.45 | $10.05 | 74438 |
| 2022-07-26 | -0.66 | $10.02 | 2617 |
| 2022-07-25 | -33.77 | $10.01 | 36439 |
| 2022-07-22 | -0.66 | $10.02 | 15875 |
| 2022-07-21 | 0.00 | $10.02 | — |
| 2022-07-20 | 0.00 | $10.02 | 6834 |
| 2022-07-19 | -4.00 | $10.02 | 766 |
| 2022-07-18 | -100.00 | $9.99 | 91940 |
| 2022-07-15 | -100.00 | $9.99 | 17 |
| 2022-07-14 | -100.00 | $9.99 | 11856 |
| 2022-07-13 | -100.00 | $9.99 | 160 |
| 2022-07-12 | -33.33 | $10.01 | — |
| 2022-07-11 | -33.33 | $10.01 | — |
| 2022-07-08 | -33.33 | $10.01 | 75 |
| 2022-07-07 | -33.33 | $10.01 | 590 |
| 2022-07-06 | -16.67 | $10.02 | 132181 |
| 2022-07-05 | -66.67 | $10.00 | 150205 |
| 2022-07-01 | 0.00 | $10.02 | 4481 |
| 2022-06-30 | 0.00 | $10.02 | 7198 |
| 2022-06-29 | -50.00 | $10.00 | — |
| 2022-06-28 | -50.00 | $10.00 | 2 |
| 2022-06-27 | -50.00 | $10.00 | 100033 |
| 2022-06-24 | -25.00 | $10.01 | 53 |
| 2022-06-23 | -25.00 | $10.01 | 30 |
| 2022-06-22 | -25.00 | $10.01 | 440 |
| 2022-06-21 | -23.25 | $10.01 | 10 |
| 2022-06-17 | -23.25 | $10.01 | 20 |
| 2022-06-16 | -23.25 | $10.01 | 419 |
| 2022-06-15 | -25.00 | $10.01 | 45 |
| 2022-06-14 | -25.00 | $10.01 | 2005 |
| 2022-06-13 | -25.00 | $10.01 | 22 |
| 2022-06-10 | -25.00 | $10.01 | — |
| 2022-06-09 | -25.00 | $10.01 | — |
| 2022-06-08 | -20.04 | $10.01 | 116503 |
| 2022-06-07 | 0.00 | $10.02 | 230 |
| 2022-06-06 | -60.12 | $9.99 | — |
| 2022-06-03 | -60.12 | $9.99 | 54307 |
| 2022-06-02 | -66.78 | $9.99 | 50912 |
| 2022-06-01 | -66.78 | $9.99 | 64956 |
| 2022-05-31 | -83.47 | $9.98 | — |
| 2022-05-27 | -83.47 | $9.98 | — |
| 2022-05-26 | -83.47 | $9.98 | 5010 |
| 2022-05-25 | -83.47 | $9.98 | 29650 |
| 2022-05-24 | -50.06 | $10.01 | — |
| 2022-05-23 | -50.06 | $10.01 | — |
| 2022-05-20 | -50.06 | $10.01 | 80 |
| 2022-05-19 | -50.06 | $10.01 | 18006 |
| 2022-05-18 | -50.06 | $10.01 | 7 |
| 2022-05-17 | -50.06 | $10.01 | — |
| 2022-05-16 | -50.06 | $10.01 | 50 |
| 2022-05-13 | -50.06 | $10.01 | 41154 |
| 2022-05-12 | -87.61 | $9.98 | 14601 |
| 2022-05-11 | -100.00 | $9.97 | — |
| 2022-05-10 | -100.00 | $9.97 | 750 |
| 2022-05-09 | -54.55 | $10.02 | 5 |
| 2022-05-06 | -54.55 | $10.02 | 5 |
| 2022-05-05 | -54.55 | $10.02 | 251349 |
| 2022-05-04 | -72.73 | $10.01 | 60 |
| 2022-05-03 | -72.73 | $10.01 | 2 |
| 2022-05-02 | -72.73 | $10.01 | 105900 |
| 2022-04-29 | -72.73 | $10.01 | — |
| 2022-04-28 | -72.73 | $10.01 | 364337 |
| 2022-04-27 | 0.00 | $10.05 | 4729 |
| 2022-04-26 | -50.00 | $10.01 | 100100 |
| 2022-04-25 | 0.00 | $10.03 | 18854 |
| 2022-04-22 | -40.00 | $10.01 | — |
| 2022-04-21 | -40.00 | $10.01 | — |
| 2022-04-20 | -40.00 | $10.01 | — |
| 2022-04-19 | -33.33 | $10.01 | — |
| 2022-04-18 | -33.33 | $10.01 | — |
| 2022-04-14 | -33.33 | $10.01 | — |
| 2022-04-13 | -30.77 | $10.01 | 38255 |
| 2022-04-12 | 0.00 | $10.03 | — |
| 2022-04-11 | 0.00 | $10.03 | — |
| 2022-04-08 | 0.00 | $10.03 | — |
| 2022-04-07 | 0.00 | $10.03 | — |
| 2022-04-06 | 0.00 | $10.03 | — |
| 2022-04-05 | 0.00 | $10.03 | 1400 |
| 2022-04-04 | 0.00 | $10.03 | 5001 |
| 2022-04-01 | 0.00 | $10.00 | 10800 |
| 2022-03-31 | 0.00 | $10.00 | — |
| 2022-03-30 | 0.00 | $10.00 | 322704 |
| 2022-03-29 | -9.09 | $9.99 | — |
| 2022-03-28 | -9.09 | $9.99 | 5000 |
| 2022-03-25 | -10.06 | $9.98 | 2 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.25
2026-03-09
Close Price
$11.85
Vol: 405Average Directional Index - Detailed Analysis
Minimum
5.14
Average
48.50
Maximum
85.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 27.25 | $11.85 | 405 |
| 2026-03-02 | 27.53 | $11.85 | 405 |
| 2026-02-10 | 27.83 | $11.85 | 405 |
| 2026-01-30 | 28.14 | $11.85 | 405 |
| 2025-11-25 | 28.48 | $11.85 | 405 |
| 2025-07-14 | 28.83 | $12.25 | — |
| 2025-07-11 | 28.33 | $12.25 | — |
| 2025-07-10 | 27.80 | $12.25 | — |
| 2025-07-09 | 27.25 | $12.25 | — |
| 2025-07-08 | 26.66 | $12.25 | — |
| 2025-07-07 | 26.05 | $12.25 | — |
| 2025-07-03 | 25.40 | $12.25 | — |
| 2025-07-02 | 24.72 | $12.25 | — |
| 2025-07-01 | 24.01 | $12.25 | — |
| 2025-06-30 | 23.26 | $12.25 | — |
| 2025-06-27 | 22.46 | $12.25 | — |
| 2025-06-26 | 21.63 | $12.25 | — |
| 2025-06-25 | 20.75 | $12.25 | — |
| 2025-06-24 | 19.83 | $12.25 | 183 |
| 2025-06-23 | 18.85 | $11.83 | — |
| 2025-06-20 | 19.75 | $11.83 | — |
| 2025-06-18 | 20.69 | $11.83 | — |
| 2025-06-17 | 21.69 | $11.83 | 405 |
| 2025-06-16 | 22.73 | $11.83 | — |
| 2025-06-13 | 23.83 | $11.83 | — |
| 2025-06-12 | 24.99 | $11.83 | — |
| 2025-06-11 | 26.21 | $11.83 | — |
| 2025-02-11 | 27.50 | $12.00 | — |
| 2025-02-10 | 27.95 | $12.00 | 329 |
| 2025-02-07 | 28.42 | $11.65 | — |
| 2025-02-06 | 28.15 | $11.65 | — |
| 2025-02-05 | 27.87 | $11.65 | — |
| 2025-02-04 | 27.57 | $11.65 | — |
| 2025-02-03 | 27.25 | $11.65 | — |
| 2025-01-31 | 26.92 | $11.65 | — |
| 2025-01-30 | 26.57 | $11.65 | — |
| 2025-01-29 | 26.20 | $11.65 | — |
| 2025-01-28 | 25.82 | $11.65 | 258 |
| 2025-01-27 | 25.41 | $11.66 | 134 |
| 2025-01-24 | 25.02 | $11.65 | — |
| 2025-01-23 | 24.53 | $11.65 | — |
| 2025-01-22 | 24.02 | $11.65 | — |
| 2025-01-21 | 23.48 | $11.65 | — |
| 2025-01-17 | 22.91 | $11.65 | — |
| 2025-01-16 | 22.32 | $11.65 | 405 |
| 2025-01-15 | 21.69 | $11.65 | 4077 |
| 2025-01-14 | 21.02 | $11.50 | — |
| 2025-01-13 | 19.37 | $11.50 | 1963 |
| 2025-01-10 | 17.64 | $11.85 | 407 |
| 2025-01-08 | 18.19 | $11.85 | 400 |
| 2025-01-07 | 18.76 | $11.70 | — |
| 2025-01-06 | 17.84 | $11.70 | 4300 |
| 2025-01-03 | 16.86 | $11.78 | 1115 |
| 2025-01-02 | 16.33 | $11.82 | 425 |
| 2024-12-31 | 16.08 | $11.82 | 1300 |
| 2024-12-30 | 15.81 | $11.80 | 3707 |
| 2024-12-27 | 16.21 | $11.68 | 300 |
| 2024-12-26 | 14.91 | $11.68 | 1215 |
| 2024-12-24 | 13.54 | $11.70 | — |
| 2024-12-23 | 14.04 | $11.70 | 26425 |
| 2024-12-20 | 14.56 | $11.70 | 22308 |
| 2024-12-19 | 15.11 | $11.70 | 7700 |
| 2024-12-18 | 15.70 | $11.72 | 7212 |
| 2024-12-17 | 16.31 | $11.72 | 820 |
| 2024-12-16 | 17.08 | $11.74 | 811 |
| 2024-12-13 | 17.56 | $11.74 | 8733 |
| 2024-12-12 | 18.07 | $11.74 | 2200 |
| 2024-12-11 | 18.74 | $11.74 | 12800 |
| 2024-12-10 | 19.45 | $11.71 | 399814 |
| 2024-12-09 | 20.34 | $11.69 | 7400 |
| 2024-12-06 | 20.59 | $11.69 | 76200 |
| 2024-12-05 | 20.85 | $11.67 | 5708 |
| 2024-12-04 | 21.13 | $11.68 | 64769 |
| 2024-12-03 | 21.42 | $11.65 | 44507 |
| 2024-12-02 | 21.96 | $11.60 | 16020 |
| 2024-11-29 | 22.87 | $11.54 | 1200 |
| 2024-11-27 | 23.82 | $11.65 | — |
| 2024-11-26 | 23.23 | $11.65 | 201 |
| 2024-11-25 | 22.60 | $11.64 | — |
| 2024-11-22 | 22.06 | $11.64 | 4818 |
| 2024-11-21 | 21.49 | $11.58 | 3431 |
| 2024-11-20 | 21.57 | $11.56 | 125600 |
| 2024-11-19 | 22.17 | $11.56 | 78732 |
| 2024-11-18 | 22.80 | $11.56 | 7700 |
| 2024-11-15 | 23.46 | $11.55 | 100886 |
| 2024-11-14 | 23.72 | $11.57 | 923 |
| 2024-11-13 | 23.52 | $11.55 | 79000 |
| 2024-11-12 | 23.60 | $11.52 | 18009 |
| 2024-11-11 | 24.21 | $11.52 | 10137 |
| 2024-11-08 | 24.86 | $11.52 | 6021 |
| 2024-11-07 | 25.04 | $11.52 | — |
| 2024-11-06 | 25.24 | $11.52 | 6643 |
| 2024-11-05 | 25.45 | $11.52 | 11238 |
| 2024-11-04 | 25.83 | $11.54 | 800 |
| 2024-11-01 | 25.75 | $11.52 | — |
| 2024-10-31 | 25.97 | $11.52 | — |
| 2024-10-30 | 26.20 | $11.52 | — |
| 2024-10-29 | 26.43 | $11.52 | 5402 |
| 2024-10-28 | 26.69 | $11.51 | 3034 |
| 2024-10-25 | 27.08 | $11.51 | 1300 |
| 2024-10-24 | 27.50 | $11.53 | — |
| 2024-10-23 | 27.56 | $11.53 | 101 |
| 2024-10-22 | 27.61 | $11.50 | — |
| 2024-10-21 | 28.02 | $11.50 | 2200 |
| 2024-10-18 | 28.46 | $11.47 | 100 |
| 2024-10-17 | 29.29 | $11.47 | — |
| 2024-10-16 | 30.17 | $11.47 | 9900 |
| 2024-10-15 | 31.10 | $11.50 | 1329 |
| 2024-10-14 | 31.75 | $11.46 | — |
| 2024-10-11 | 32.93 | $11.46 | 15306 |
| 2024-10-10 | 34.17 | $11.47 | — |
| 2024-10-09 | 35.32 | $11.47 | 221100 |
| 2024-10-08 | 36.53 | $11.46 | — |
| 2024-10-07 | 38.04 | $11.46 | 10300 |
| 2024-10-04 | 39.63 | $11.43 | — |
| 2024-10-03 | 41.65 | $11.43 | — |
| 2024-10-02 | 43.77 | $11.43 | — |
| 2024-10-01 | 46.00 | $11.43 | 130 |
| 2024-09-30 | 48.35 | $11.53 | — |
| 2024-09-27 | 49.65 | $11.53 | — |
| 2024-09-26 | 51.01 | $11.53 | — |
| 2024-09-25 | 52.44 | $11.53 | 732 |
| 2024-09-24 | 53.94 | $11.52 | 12740 |
| 2024-09-23 | 55.53 | $11.47 | 300 |
| 2024-09-20 | 55.39 | $11.38 | — |
| 2024-09-19 | 56.14 | $11.38 | — |
| 2024-09-18 | 56.92 | $11.38 | — |
| 2024-09-17 | 57.75 | $11.38 | 6904 |
| 2024-09-16 | 58.61 | $11.38 | — |
| 2024-09-13 | 60.14 | $11.38 | — |
| 2024-09-12 | 61.74 | $11.38 | — |
| 2024-09-11 | 63.42 | $11.38 | 1000 |
| 2024-09-10 | 65.20 | $11.47 | 100 |
| 2024-09-09 | 64.91 | $11.48 | 430 |
| 2024-09-06 | 64.30 | $11.47 | — |
| 2024-09-05 | 63.74 | $11.47 | — |
| 2024-09-04 | 63.16 | $11.47 | 800 |
| 2024-09-03 | 62.54 | $11.37 | — |
| 2024-08-30 | 62.64 | $11.37 | — |
| 2024-08-29 | 62.74 | $11.37 | — |
| 2024-08-28 | 62.85 | $11.37 | 300 |
| 2024-08-27 | 62.96 | $11.36 | — |
| 2024-08-26 | 63.16 | $11.36 | — |
| 2024-08-23 | 63.37 | $11.36 | — |
| 2024-08-22 | 63.59 | $11.36 | — |
| 2024-08-21 | 63.83 | $11.36 | — |
| 2024-08-20 | 64.07 | $11.36 | — |
| 2024-08-19 | 64.33 | $11.36 | 1 |
| 2024-08-16 | 64.61 | $11.36 | — |
| 2024-08-15 | 64.89 | $11.36 | — |
| 2024-08-14 | 65.20 | $11.36 | — |
| 2024-08-13 | 65.51 | $11.36 | — |
| 2024-08-12 | 65.85 | $11.36 | — |
| 2024-08-09 | 66.20 | $11.36 | — |
| 2024-08-08 | 66.57 | $11.36 | — |
| 2024-08-07 | 66.96 | $11.36 | 185020 |
| 2024-08-06 | 67.38 | $11.36 | — |
| 2024-08-05 | 67.81 | $11.36 | 135213 |
| 2024-08-02 | 68.26 | $11.42 | — |
| 2024-08-01 | 67.82 | $11.42 | — |
| 2024-07-31 | 67.35 | $11.42 | — |
| 2024-07-30 | 66.85 | $11.42 | — |
| 2024-07-29 | 66.33 | $11.42 | 127 |
| 2024-07-26 | 65.78 | $11.49 | 2718 |
| 2024-07-25 | 65.20 | $11.35 | — |
| 2024-07-24 | 64.88 | $11.35 | — |
| 2024-07-23 | 64.54 | $11.35 | — |
| 2024-07-18 | 64.18 | $11.35 | 1447 |
| 2024-07-15 | 63.81 | $11.35 | 16 |
| 2024-07-09 | 63.41 | $11.35 | 235 |
| 2024-07-02 | 63.00 | $11.30 | 2596 |
| 2024-06-28 | 62.56 | $11.31 | 733 |
| 2024-06-27 | 62.14 | $11.32 | 2305 |
| 2024-06-26 | 61.59 | $11.34 | 8937 |
| 2024-06-25 | 61.13 | $11.35 | 10117 |
| 2024-06-24 | 60.43 | $11.27 | 1453 |
| 2024-06-17 | 59.84 | $11.25 | 1011 |
| 2024-06-14 | 59.21 | $11.24 | 1146 |
| 2024-06-11 | 58.56 | $11.24 | 7767 |
| 2024-06-10 | 57.89 | $11.22 | 2216 |
| 2024-06-07 | 56.99 | $11.21 | 1017 |
| 2024-06-06 | 56.06 | $11.20 | 16432 |
| 2024-06-05 | 55.09 | $11.19 | 26095 |
| 2024-05-28 | 54.08 | $11.15 | 200 |
| 2024-05-24 | 53.07 | $11.15 | 1420 |
| 2024-05-23 | 52.01 | $11.16 | 412 |
| 2024-05-21 | 50.94 | $11.19 | 5650 |
| 2024-05-20 | 49.82 | $11.15 | 8588 |
| 2024-05-17 | 48.70 | $11.19 | 2234 |
| 2024-05-14 | 47.11 | $11.19 | 1005 |
| 2024-05-13 | 45.43 | $11.18 | 1 |
| 2024-05-09 | 43.67 | $11.18 | 2800 |
| 2024-05-07 | 41.82 | $11.18 | 2800 |
| 2024-05-01 | 39.87 | $11.14 | 10502 |
| 2024-04-30 | 37.84 | $11.14 | 178112 |
| 2024-04-29 | 35.66 | $11.00 | 174514 |
| 2024-04-26 | 33.36 | $11.15 | 3940 |
| 2024-04-24 | 31.32 | $11.20 | 4400 |
| 2024-04-23 | 29.18 | $11.14 | 13376 |
| 2024-04-22 | 27.75 | $11.14 | 4338 |
| 2024-04-18 | 28.66 | $11.14 | 100 |
| 2024-04-16 | 29.71 | $11.16 | 3765 |
| 2024-04-12 | 30.71 | $11.13 | 299 |
| 2024-04-11 | 32.03 | $11.11 | 764 |
| 2024-04-04 | 33.41 | $11.11 | 24 |
| 2024-04-03 | 35.12 | $10.96 | 178 |
| 2024-04-02 | 35.30 | $11.06 | 400978 |
| 2024-04-01 | 36.43 | $11.11 | 4069 |
| 2024-03-28 | 37.47 | $11.09 | 3508 |
| 2024-03-27 | 38.04 | $11.10 | 31054 |
| 2024-03-26 | 38.65 | $11.07 | 90060 |
| 2024-03-25 | 39.43 | $11.08 | 40783 |
| 2024-03-21 | 39.78 | $11.09 | 20454 |
| 2024-03-19 | 40.16 | $11.09 | 3717 |
| 2024-03-18 | 40.32 | $11.07 | 26455 |
| 2024-03-15 | 40.72 | $11.05 | 1 |
| 2024-03-13 | 41.37 | $11.05 | 1722 |
| 2024-03-12 | 42.06 | $11.05 | 247 |
| 2024-03-11 | 43.31 | $11.11 | 390 |
| 2024-03-08 | 43.09 | $11.10 | 39027 |
| 2024-03-07 | 42.97 | $11.05 | 51575 |
| 2024-03-06 | 43.53 | $11.04 | 10727 |
| 2024-03-04 | 44.12 | $11.04 | 2728 |
| 2024-03-01 | 44.74 | $11.02 | 58027 |
| 2024-02-29 | 45.71 | $11.03 | 5122 |
| 2024-02-28 | 46.44 | $11.03 | 16840 |
| 2024-02-27 | 47.21 | $11.03 | 1972 |
| 2024-02-26 | 47.73 | $11.01 | 35064 |
| 2024-02-23 | 48.28 | $11.01 | 439449 |
| 2024-02-22 | 49.12 | $11.02 | 128403 |
| 2024-02-21 | 49.73 | $11.02 | 45359 |
| 2024-02-20 | 50.50 | $11.02 | 1234 |
| 2024-02-16 | 51.31 | $10.98 | 329 |
| 2024-02-15 | 53.09 | $10.96 | — |
| 2024-02-14 | 55.37 | $10.96 | 348 |
| 2024-02-13 | 57.78 | $10.97 | 242 |
| 2024-02-12 | 57.34 | $10.99 | 1500 |
| 2024-02-09 | 57.67 | $10.99 | 295 |
| 2024-02-08 | 58.02 | $10.99 | 191 |
| 2024-02-07 | 58.38 | $11.01 | — |
| 2024-02-06 | 57.36 | $11.01 | — |
| 2024-02-05 | 56.28 | $11.01 | — |
| 2024-02-02 | 55.15 | $11.01 | 225 |
| 2024-02-01 | 53.95 | $10.99 | — |
| 2024-01-31 | 52.89 | $10.99 | — |
| 2024-01-30 | 51.78 | $10.99 | 300 |
| 2024-01-29 | 50.61 | $10.99 | 18899 |
| 2024-01-26 | 49.37 | $10.97 | — |
| 2024-01-25 | 48.29 | $10.97 | — |
| 2024-01-24 | 47.14 | $10.97 | 600 |
| 2024-01-23 | 45.94 | $10.97 | 2349 |
| 2024-01-22 | 44.68 | $10.94 | — |
| 2024-01-19 | 44.10 | $10.94 | 1300 |
| 2024-01-18 | 43.49 | $10.94 | — |
| 2024-01-17 | 42.85 | $10.94 | 235 |
| 2024-01-16 | 42.18 | $10.93 | 182 |
| 2024-01-12 | 41.66 | $10.92 | — |
| 2024-01-11 | 41.34 | $10.92 | — |
| 2024-01-10 | 41.01 | $10.92 | 309 |
| 2024-01-09 | 40.65 | $10.92 | — |
| 2024-01-08 | 40.28 | $10.92 | — |
| 2024-01-05 | 39.89 | $10.92 | — |
| 2024-01-04 | 39.47 | $10.92 | — |
| 2024-01-03 | 39.04 | $10.92 | — |
| 2024-01-02 | 38.58 | $10.92 | 9900 |
| 2023-12-29 | 38.10 | $10.91 | — |
| 2023-12-28 | 37.75 | $10.91 | 12776 |
| 2023-12-27 | 37.38 | $10.88 | 940 |
| 2023-12-26 | 37.54 | $10.86 | — |
| 2023-12-22 | 38.16 | $10.86 | — |
| 2023-12-21 | 38.82 | $10.86 | 200 |
| 2023-12-20 | 39.51 | $10.86 | — |
| 2023-12-19 | 40.48 | $10.86 | — |
| 2023-12-18 | 41.50 | $10.86 | — |
| 2023-12-15 | 42.57 | $10.86 | 100 |
| 2023-12-14 | 43.69 | $10.86 | 300 |
| 2023-12-13 | 44.88 | $10.86 | 18147 |
| 2023-12-12 | 46.13 | $10.85 | 568 |
| 2023-12-11 | 47.85 | $10.85 | 495 |
| 2023-12-08 | 49.67 | $10.85 | 586 |
| 2023-12-07 | 51.57 | $10.86 | 143230 |
| 2023-12-06 | 53.58 | $10.86 | — |
| 2023-12-05 | 55.67 | $10.86 | 10200 |
| 2023-12-04 | 57.87 | $10.86 | 27577 |
| 2023-12-01 | 60.18 | $10.90 | — |
| 2023-11-30 | 63.09 | $10.90 | 1649 |
| 2023-11-29 | 66.14 | $10.86 | — |
| 2023-11-28 | 66.42 | $10.86 | — |
| 2023-11-27 | 66.71 | $10.86 | 30858 |
| 2023-11-24 | 67.01 | $10.85 | — |
| 2023-11-22 | 67.47 | $10.85 | — |
| 2023-11-21 | 67.96 | $10.85 | 5078 |
| 2023-11-20 | 68.48 | $10.85 | 100 |
| 2023-11-17 | 69.02 | $10.85 | 438204 |
| 2023-11-16 | 69.59 | $10.85 | 311 |
| 2023-11-15 | 70.19 | $10.85 | 29534 |
| 2023-11-14 | 70.82 | $10.84 | 646 |
| 2023-11-13 | 71.72 | $10.84 | 100240 |
| 2023-11-10 | 72.67 | $10.84 | 198 |
| 2023-11-09 | 73.67 | $10.84 | — |
| 2023-11-08 | 74.72 | $10.84 | 780 |
| 2023-11-07 | 75.82 | $10.85 | — |
| 2023-11-06 | 75.37 | $10.85 | — |
| 2023-11-03 | 74.89 | $10.85 | 381 |
| 2023-11-02 | 74.38 | $10.82 | 820 |
| 2023-11-01 | 73.97 | $10.79 | — |
| 2023-10-31 | 73.69 | $10.79 | 888 |
| 2023-10-30 | 73.40 | $10.78 | 100 |
| 2023-10-27 | 73.28 | $10.78 | — |
| 2023-10-26 | 73.15 | $10.78 | — |
| 2023-10-25 | 73.01 | $10.78 | — |
| 2023-10-24 | 72.87 | $10.78 | — |
| 2023-10-23 | 72.72 | $10.78 | — |
| 2023-10-20 | 72.57 | $10.78 | 446 |
| 2023-10-19 | 72.40 | $10.77 | — |
| 2023-10-18 | 72.28 | $10.77 | — |
| 2023-10-17 | 72.16 | $10.77 | — |
| 2023-10-16 | 72.02 | $10.77 | 115 |
| 2023-10-13 | 71.89 | $10.77 | — |
| 2023-10-12 | 71.74 | $10.77 | — |
| 2023-10-11 | 71.58 | $10.77 | — |
| 2023-10-10 | 71.42 | $10.77 | — |
| 2023-10-09 | 71.25 | $10.77 | 194 |
| 2023-10-06 | 71.07 | $10.76 | 300 |
| 2023-10-05 | 70.91 | $10.76 | — |
| 2023-10-04 | 70.75 | $10.76 | — |
| 2023-10-03 | 70.58 | $10.76 | 3364 |
| 2023-10-02 | 70.40 | $10.78 | 841 |
| 2023-09-29 | 69.79 | $10.77 | — |
| 2023-09-28 | 69.21 | $10.77 | 647 |
| 2023-09-27 | 68.60 | $10.95 | 801 |
| 2023-09-26 | 67.96 | $10.80 | 445 |
| 2023-09-25 | 67.73 | $10.77 | — |
| 2023-09-22 | 67.61 | $10.77 | 200 |
| 2023-09-21 | 67.49 | $10.75 | 269108 |
| 2023-09-20 | 67.36 | $10.74 | 256204 |
| 2023-09-19 | 67.40 | $10.75 | 10117 |
| 2023-09-18 | 67.45 | $10.74 | 25339 |
| 2023-09-15 | 67.55 | $10.74 | 17964 |
| 2023-09-14 | 67.65 | $10.74 | 55576 |
| 2023-09-13 | 67.76 | $10.75 | 11145 |
| 2023-09-12 | 67.87 | $10.74 | 15207 |
| 2023-09-11 | 67.99 | $10.74 | 15255 |
| 2023-09-08 | 68.16 | $10.74 | 6789 |
| 2023-09-07 | 68.15 | $10.74 | 5101 |
| 2023-09-06 | 68.15 | $10.74 | 1.0M |
| 2023-09-05 | 68.14 | $10.74 | — |
| 2023-09-01 | 68.14 | $10.74 | 193 |
| 2023-08-31 | 68.13 | $10.73 | 87666 |
| 2023-08-30 | 68.15 | $10.74 | 16691 |
| 2023-08-29 | 68.04 | $10.75 | 100739 |
| 2023-08-28 | 67.92 | $10.71 | — |
| 2023-08-25 | 67.89 | $10.71 | — |
| 2023-08-24 | 67.85 | $10.71 | 195470 |
| 2023-08-23 | 67.81 | $10.70 | — |
| 2023-08-22 | 67.80 | $10.70 | 251404 |
| 2023-08-21 | 67.78 | $10.67 | — |
| 2023-08-18 | 67.95 | $10.67 | — |
| 2023-08-17 | 68.13 | $10.67 | — |
| 2023-08-16 | 68.33 | $10.67 | 107 |
| 2023-08-15 | 68.53 | $10.66 | 100 |
| 2023-08-14 | 68.77 | $10.61 | 121 |
| 2023-08-11 | 69.11 | $10.63 | 159 |
| 2023-08-10 | 69.30 | $10.61 | 100 |
| 2023-08-09 | 69.54 | $10.61 | — |
| 2023-08-08 | 69.79 | $10.61 | — |
| 2023-08-07 | 70.05 | $10.61 | — |
| 2023-08-04 | 70.32 | $10.61 | — |
| 2023-08-03 | 70.61 | $10.61 | 487 |
| 2023-08-02 | 70.91 | $10.71 | — |
| 2023-08-01 | 70.55 | $10.71 | 100 |
| 2023-07-31 | 70.16 | $10.71 | 376 |
| 2023-07-28 | 69.75 | $10.69 | 300 |
| 2023-07-27 | 69.34 | $10.69 | 872 |
| 2023-07-26 | 68.91 | $10.69 | — |
| 2023-07-25 | 68.45 | $10.69 | 101 |
| 2023-07-24 | 67.94 | $10.66 | 56175 |
| 2023-07-21 | 67.41 | $10.68 | 7355 |
| 2023-07-20 | 66.90 | $10.60 | 729 |
| 2023-07-19 | 66.37 | $10.60 | 20034 |
| 2023-07-18 | 65.81 | $10.57 | 481 |
| 2023-07-17 | 65.34 | $10.60 | 29435 |
| 2023-07-14 | 64.84 | $10.57 | 100 |
| 2023-07-13 | 64.38 | $10.57 | 355107 |
| 2023-07-12 | 63.90 | $10.56 | 689 |
| 2023-07-11 | 63.45 | $10.57 | 26514 |
| 2023-07-10 | 62.94 | $10.60 | 14022 |
| 2023-07-07 | 62.28 | $10.64 | 6904 |
| 2023-07-06 | 61.66 | $10.59 | 1470 |
| 2023-07-05 | 61.04 | $10.65 | 369757 |
| 2023-07-03 | 60.39 | $10.65 | 32555 |
| 2023-06-30 | 59.71 | $10.64 | 86498 |
| 2023-06-29 | 58.04 | $10.79 | 139200 |
| 2023-06-28 | 56.13 | $10.85 | 136760 |
| 2023-06-27 | 54.49 | $10.61 | 543 |
| 2023-06-26 | 53.18 | $10.66 | 66293 |
| 2023-06-23 | 51.21 | $10.67 | 7544 |
| 2023-06-22 | 49.13 | $10.66 | 47786 |
| 2023-06-21 | 46.82 | $10.66 | 361525 |
| 2023-06-20 | 44.40 | $10.64 | 426078 |
| 2023-06-16 | 41.84 | $10.60 | 35309 |
| 2023-06-15 | 39.16 | $10.66 | 1.9M |
| 2023-06-14 | 39.30 | $10.66 | 634623 |
| 2023-06-13 | 39.46 | $10.63 | 330600 |
| 2023-06-12 | 40.06 | $10.64 | 1.1M |
| 2023-06-09 | 40.08 | $10.65 | 100 |
| 2023-06-08 | 40.40 | $10.65 | 338 |
| 2023-06-07 | 40.42 | $10.64 | 105243 |
| 2023-06-06 | 40.43 | $10.63 | 101296 |
| 2023-06-05 | 40.73 | $10.63 | 26263 |
| 2023-06-02 | 41.05 | $10.63 | 62227 |
| 2023-06-01 | 41.39 | $10.65 | 253806 |
| 2023-05-31 | 40.80 | $10.64 | 22908 |
| 2023-05-30 | 40.18 | $10.64 | 1407 |
| 2023-05-26 | 40.00 | $10.64 | — |
| 2023-05-25 | 39.81 | $10.64 | — |
| 2023-05-24 | 39.61 | $10.64 | — |
| 2023-05-23 | 39.41 | $10.64 | — |
| 2023-05-22 | 39.19 | $10.64 | 420 |
| 2023-05-19 | 38.96 | $10.63 | 700200 |
| 2023-05-18 | 38.72 | $10.65 | 8700 |
| 2023-05-17 | 37.92 | $10.60 | 195006 |
| 2023-05-16 | 38.33 | $10.60 | 253124 |
| 2023-05-15 | 38.76 | $10.59 | — |
| 2023-05-12 | 39.58 | $10.59 | 2252 |
| 2023-05-11 | 40.45 | $10.61 | 102 |
| 2023-05-10 | 39.91 | $10.60 | 5222 |
| 2023-05-09 | 39.65 | $10.59 | 251122 |
| 2023-05-08 | 39.38 | $10.60 | 300130 |
| 2023-05-05 | 38.66 | $10.59 | 3161 |
| 2023-05-04 | 38.20 | $10.59 | — |
| 2023-05-03 | 37.72 | $10.59 | 5386 |
| 2023-05-02 | 37.22 | $10.59 | 106 |
| 2023-05-01 | 36.68 | $10.58 | 11400 |
| 2023-04-28 | 36.37 | $10.58 | — |
| 2023-04-27 | 36.09 | $10.58 | 150100 |
| 2023-04-26 | 35.80 | $10.57 | 209305 |
| 2023-04-25 | 35.64 | $10.57 | 382235 |
| 2023-04-24 | 35.63 | $10.56 | 1727 |
| 2023-04-21 | 35.97 | $10.56 | 359900 |
| 2023-04-20 | 36.33 | $10.56 | 452552 |
| 2023-04-19 | 36.70 | $10.55 | 25103 |
| 2023-04-18 | 37.09 | $10.56 | 165127 |
| 2023-04-17 | 36.89 | $10.55 | — |
| 2023-04-14 | 36.97 | $10.55 | — |
| 2023-04-13 | 37.05 | $10.55 | 1.5M |
| 2023-04-12 | 37.14 | $10.56 | — |
| 2023-04-11 | 37.23 | $10.56 | 86518 |
| 2023-04-10 | 37.33 | $10.56 | — |
| 2023-04-06 | 36.86 | $10.56 | 630829 |
| 2023-04-05 | 36.38 | $10.54 | 21002 |
| 2023-04-04 | 36.34 | $10.54 | 5670 |
| 2023-04-03 | 36.30 | $10.54 | 25026 |
| 2023-03-31 | 36.26 | $10.52 | — |
| 2023-03-30 | 36.77 | $10.52 | — |
| 2023-03-29 | 37.31 | $10.52 | 22448 |
| 2023-03-28 | 37.88 | $10.52 | — |
| 2023-03-27 | 38.48 | $10.52 | — |
| 2023-03-24 | 39.11 | $10.52 | — |
| 2023-03-23 | 39.77 | $10.52 | 401 |
| 2023-03-22 | 40.47 | $10.53 | — |
| 2023-03-21 | 40.79 | $10.53 | — |
| 2023-03-20 | 41.13 | $10.53 | — |
| 2023-03-17 | 41.49 | $10.53 | 38146 |
| 2023-03-16 | 41.86 | $10.51 | — |
| 2023-03-15 | 42.87 | $10.51 | 150002 |
| 2023-03-14 | 43.94 | $10.52 | — |
| 2023-03-13 | 44.69 | $10.52 | — |
| 2023-03-10 | 45.49 | $10.52 | 875076 |
| 2023-03-09 | 46.32 | $10.53 | — |
| 2023-03-08 | 46.47 | $10.53 | 260001 |
| 2023-03-07 | 46.62 | $10.50 | 1 |
| 2023-03-06 | 47.29 | $10.50 | 1 |
| 2023-03-03 | 48.00 | $10.50 | 1 |
| 2023-03-02 | 48.74 | $10.50 | 10571 |
| 2023-03-01 | 49.52 | $10.50 | 8 |
| 2023-02-28 | 49.62 | $10.50 | 10234 |
| 2023-02-27 | 49.72 | $10.47 | 449864 |
| 2023-02-24 | 49.83 | $10.47 | 8099 |
| 2023-02-23 | 50.37 | $10.50 | 1062 |
| 2023-02-22 | 49.70 | $10.47 | 9100 |
| 2023-02-21 | 49.36 | $10.46 | — |
| 2023-02-17 | 49.15 | $10.46 | 3647 |
| 2023-02-16 | 48.93 | $10.47 | 1 |
| 2023-02-15 | 48.21 | $10.47 | 590 |
| 2023-02-14 | 47.45 | $10.47 | 989 |
| 2023-02-13 | 46.64 | $10.45 | 1 |
| 2023-02-10 | 46.00 | $10.45 | 401 |
| 2023-02-09 | 45.32 | $10.44 | 5061 |
| 2023-02-08 | 44.94 | $10.43 | 23372 |
| 2023-02-07 | 44.53 | $10.44 | — |
| 2023-02-06 | 43.64 | $10.44 | 729310 |
| 2023-02-03 | 42.70 | $10.44 | — |
| 2023-02-02 | 41.95 | $10.44 | 125126 |
| 2023-02-01 | 41.16 | $10.43 | 30071 |
| 2023-01-31 | 40.33 | $10.41 | 21433 |
| 2023-01-30 | 39.45 | $10.43 | 71686 |
| 2023-01-27 | 38.77 | $10.41 | 402 |
| 2023-01-26 | 38.32 | $10.40 | 101 |
| 2023-01-25 | 37.99 | $10.41 | 16 |
| 2023-01-24 | 37.24 | $10.41 | 1602 |
| 2023-01-23 | 36.44 | $10.40 | 147 |
| 2023-01-20 | 36.04 | $10.40 | 950035 |
| 2023-01-19 | 35.62 | $10.40 | 27573 |
| 2023-01-18 | 35.34 | $10.40 | 17903 |
| 2023-01-17 | 35.13 | $10.35 | 5 |
| 2023-01-13 | 35.87 | $10.35 | — |
| 2023-01-12 | 36.65 | $10.35 | — |
| 2023-01-11 | 37.47 | $10.35 | 28 |
| 2023-01-10 | 38.33 | $10.35 | 5 |
| 2023-01-09 | 39.24 | $10.35 | 50684 |
| 2023-01-06 | 40.20 | $10.37 | 101 |
| 2023-01-05 | 40.10 | $10.39 | 3700 |
| 2023-01-04 | 39.08 | $10.37 | — |
| 2023-01-03 | 38.29 | $10.37 | 38 |
| 2022-12-30 | 37.45 | $10.37 | — |
| 2022-12-29 | 36.57 | $10.37 | — |
| 2022-12-28 | 35.65 | $10.37 | 1 |
| 2022-12-27 | 34.67 | $10.37 | — |
| 2022-12-23 | 33.65 | $10.37 | 3712 |
| 2022-12-22 | 32.57 | $10.33 | 6782 |
| 2022-12-21 | 31.43 | $10.35 | 77202 |
| 2022-12-20 | 30.47 | $10.36 | 28072 |
| 2022-12-19 | 29.46 | $10.30 | 1 |
| 2022-12-16 | 29.32 | $10.30 | — |
| 2022-12-15 | 29.18 | $10.30 | 24785 |
| 2022-12-14 | 29.04 | $10.30 | 1 |
| 2022-12-13 | 28.88 | $10.30 | 700 |
| 2022-12-12 | 28.72 | $10.30 | — |
| 2022-12-09 | 28.54 | $10.30 | 5295 |
| 2022-12-08 | 28.36 | $10.26 | — |
| 2022-12-07 | 28.87 | $10.26 | 21 |
| 2022-12-06 | 29.41 | $10.26 | — |
| 2022-12-05 | 29.98 | $10.26 | — |
| 2022-12-02 | 30.58 | $10.26 | — |
| 2022-12-01 | 31.21 | $10.26 | 101060 |
| 2022-11-30 | 31.87 | $10.27 | 100170 |
| 2022-11-29 | 32.33 | $10.30 | — |
| 2022-11-28 | 32.18 | $10.30 | — |
| 2022-11-25 | 32.03 | $10.30 | — |
| 2022-11-23 | 31.87 | $10.30 | — |
| 2022-11-22 | 31.70 | $10.30 | 15953 |
| 2022-11-21 | 31.52 | $10.28 | 63805 |
| 2022-11-18 | 31.66 | $10.24 | — |
| 2022-11-17 | 32.37 | $10.24 | 5 |
| 2022-11-16 | 33.11 | $10.24 | 2034 |
| 2022-11-15 | 33.89 | $10.24 | 85 |
| 2022-11-14 | 34.71 | $10.24 | 10300 |
| 2022-11-11 | 35.57 | $10.28 | — |
| 2022-11-10 | 35.69 | $10.28 | 27403 |
| 2022-11-09 | 35.82 | $10.23 | 3500 |
| 2022-11-08 | 36.17 | $10.27 | 1501 |
| 2022-11-07 | 35.66 | $10.25 | 27492 |
| 2022-11-04 | 35.30 | $10.23 | 20005 |
| 2022-11-03 | 35.13 | $10.23 | 7731 |
| 2022-11-02 | 34.95 | $10.25 | 3854 |
| 2022-11-01 | 34.71 | $10.21 | 19087 |
| 2022-10-31 | 34.86 | $10.19 | 2220 |
| 2022-10-28 | 35.26 | $10.23 | — |
| 2022-10-27 | 34.73 | $10.23 | 2 |
| 2022-10-26 | 34.17 | $10.23 | 405122 |
| 2022-10-25 | 33.58 | $10.17 | 10 |
| 2022-10-24 | 33.60 | $10.17 | 326063 |
| 2022-10-21 | 33.62 | $10.17 | 5269 |
| 2022-10-20 | 33.40 | $10.14 | — |
| 2022-10-19 | 33.52 | $10.14 | 28 |
| 2022-10-18 | 33.66 | $10.14 | 3130 |
| 2022-10-17 | 33.80 | $10.18 | 2955 |
| 2022-10-14 | 32.96 | $10.17 | 2713 |
| 2022-10-13 | 32.16 | $10.15 | 12626 |
| 2022-10-12 | 31.52 | $10.14 | 1062 |
| 2022-10-11 | 30.44 | $10.12 | — |
| 2022-10-10 | 29.48 | $10.12 | 342 |
| 2022-10-07 | 28.47 | $10.12 | — |
| 2022-10-06 | 29.34 | $10.12 | 400625 |
| 2022-10-05 | 30.25 | $10.12 | 101499 |
| 2022-10-04 | 31.21 | $10.12 | 135692 |
| 2022-10-03 | 31.58 | $10.12 | 2800 |
| 2022-09-30 | 31.98 | $10.09 | 164 |
| 2022-09-29 | 33.08 | $10.10 | — |
| 2022-09-28 | 33.90 | $10.10 | 1 |
| 2022-09-27 | 34.76 | $10.10 | 40200 |
| 2022-09-26 | 35.67 | $10.09 | — |
| 2022-09-23 | 36.85 | $10.09 | 237 |
| 2022-09-22 | 38.10 | $10.12 | 32 |
| 2022-09-21 | 38.43 | $10.12 | — |
| 2022-09-20 | 38.78 | $10.12 | 26701 |
| 2022-09-19 | 39.16 | $10.10 | — |
| 2022-09-16 | 39.92 | $10.10 | 5 |
| 2022-09-15 | 40.72 | $10.10 | — |
| 2022-09-14 | 41.56 | $10.10 | 690867 |
| 2022-09-13 | 42.45 | $10.10 | — |
| 2022-09-12 | 42.79 | $10.10 | — |
| 2022-09-09 | 43.14 | $10.10 | 33395 |
| 2022-09-08 | 43.51 | $10.08 | 126605 |
| 2022-09-07 | 43.90 | $10.09 | 700 |
| 2022-09-06 | 44.31 | $10.09 | 1 |
| 2022-09-02 | 44.74 | $10.09 | 650145 |
| 2022-09-01 | 45.19 | $10.08 | 22686 |
| 2022-08-31 | 45.78 | $10.08 | 3884 |
| 2022-08-30 | 46.40 | $10.03 | — |
| 2022-08-29 | 48.75 | $10.03 | 30244 |
| 2022-08-26 | 51.23 | $10.07 | 5000 |
| 2022-08-25 | 53.37 | $10.08 | — |
| 2022-08-24 | 54.79 | $10.08 | — |
| 2022-08-23 | 56.29 | $10.08 | 1 |
| 2022-08-22 | 57.87 | $10.08 | — |
| 2022-08-19 | 59.53 | $10.08 | 9073 |
| 2022-08-18 | 61.28 | $10.09 | 201 |
| 2022-08-17 | 62.30 | $10.08 | 8 |
| 2022-08-16 | 63.50 | $10.08 | 113 |
| 2022-08-15 | 64.76 | $10.06 | 268 |
| 2022-08-12 | 66.41 | $10.07 | 1307 |
| 2022-08-11 | 67.71 | $10.07 | 44250 |
| 2022-08-10 | 69.09 | $10.08 | 32 |
| 2022-08-09 | 69.44 | $10.08 | 21579 |
| 2022-08-08 | 69.80 | $10.05 | 5 |
| 2022-08-05 | 70.59 | $10.05 | — |
| 2022-08-04 | 71.43 | $10.05 | — |
| 2022-08-03 | 72.31 | $10.05 | 4600 |
| 2022-08-02 | 73.23 | $10.05 | 254 |
| 2022-08-01 | 74.05 | $10.06 | 5 |
| 2022-07-29 | 74.60 | $10.06 | — |
| 2022-07-28 | 75.17 | $10.06 | 36953 |
| 2022-07-27 | 75.78 | $10.05 | 74438 |
| 2022-07-26 | 76.42 | $10.02 | 2617 |
| 2022-07-25 | 77.72 | $10.01 | 36439 |
| 2022-07-22 | 79.08 | $10.02 | 15875 |
| 2022-07-21 | 79.88 | $10.02 | — |
| 2022-07-20 | 80.73 | $10.02 | 6834 |
| 2022-07-19 | 81.62 | $10.02 | 766 |
| 2022-07-18 | 81.97 | $9.99 | 91940 |
| 2022-07-15 | 82.34 | $9.99 | 17 |
| 2022-07-14 | 82.87 | $9.99 | 11856 |
| 2022-07-13 | 83.43 | $9.99 | 160 |
| 2022-07-12 | 84.10 | $10.01 | — |
| 2022-07-11 | 84.17 | $10.01 | — |
| 2022-07-08 | 84.24 | $10.01 | 75 |
| 2022-07-07 | 84.32 | $10.01 | 590 |
| 2022-07-06 | 84.40 | $10.02 | 132181 |
| 2022-07-05 | 84.49 | $10.00 | 150205 |
| 2022-07-01 | 84.59 | $10.02 | 4481 |
| 2022-06-30 | 84.70 | $10.02 | 7198 |
| 2022-06-29 | 84.82 | $10.00 | — |
| 2022-06-28 | 84.99 | $10.00 | 2 |
| 2022-06-27 | 85.16 | $10.00 | 100033 |
| 2022-06-24 | 85.35 | $10.01 | 53 |
| 2022-06-23 | 85.33 | $10.01 | 30 |
| 2022-06-22 | 85.32 | $10.01 | 440 |
| 2022-06-21 | 85.31 | $10.01 | 10 |
| 2022-06-17 | 85.28 | $10.01 | 20 |
| 2022-06-16 | 85.25 | $10.01 | 419 |
| 2022-06-15 | 85.22 | $10.01 | 45 |
| 2022-06-14 | 85.19 | $10.01 | 2005 |
| 2022-06-13 | 85.15 | $10.01 | 22 |
| 2022-06-10 | 85.12 | $10.01 | — |
| 2022-06-09 | 85.08 | $10.01 | — |
| 2022-06-08 | 85.05 | $10.01 | 116503 |
| 2022-06-07 | 85.00 | $10.02 | 230 |
| 2022-06-06 | 84.85 | $9.99 | — |
| 2022-06-03 | 84.70 | $9.99 | 54307 |
| 2022-06-02 | 84.55 | $9.99 | 50912 |
| 2022-06-01 | 84.39 | $9.99 | 64956 |
| 2022-05-31 | 84.22 | $9.98 | — |
| 2022-05-27 | 84.06 | $9.98 | — |
| 2022-05-26 | 83.88 | $9.98 | 5010 |
| 2022-05-25 | 83.70 | $9.98 | 29650 |
| 2022-05-24 | 83.51 | $10.01 | — |
| 2022-05-23 | 83.06 | $10.01 | — |
| 2022-05-20 | 82.60 | $10.01 | 80 |
| 2022-05-19 | 82.11 | $10.01 | 18006 |
| 2022-05-18 | 81.60 | $10.01 | 7 |
| 2022-05-17 | 81.05 | $10.01 | — |
| 2022-05-16 | 80.48 | $10.01 | 50 |
| 2022-05-13 | 79.88 | $10.01 | 41154 |
| 2022-05-12 | 79.25 | $9.98 | 14601 |
| 2022-05-11 | 78.59 | $9.97 | — |
| 2022-05-10 | 77.90 | $9.97 | 750 |
| 2022-05-09 | 77.17 | $10.02 | 5 |
| 2022-05-06 | 76.16 | $10.02 | 5 |
| 2022-05-05 | 75.10 | $10.02 | 251349 |
| 2022-05-04 | 73.99 | $10.01 | 60 |
| 2022-05-03 | 72.81 | $10.01 | 2 |
| 2022-05-02 | 71.58 | $10.01 | 105900 |
| 2022-04-29 | 70.28 | $10.01 | — |
| 2022-04-28 | 68.91 | $10.01 | 364337 |
| 2022-04-27 | 67.47 | $10.05 | 4729 |
| 2022-04-26 | 65.95 | $10.01 | 100100 |
| 2022-04-25 | 64.36 | $10.03 | 18854 |
| 2022-04-22 | 62.65 | $10.01 | — |
| 2022-04-21 | 60.85 | $10.01 | — |
| 2022-04-20 | 58.96 | $10.01 | — |
| 2022-04-19 | 56.97 | $10.01 | — |
| 2022-04-18 | 54.87 | $10.01 | — |
| 2022-04-14 | 52.67 | $10.01 | — |
| 2022-04-13 | 50.34 | $10.01 | 38255 |
| 2022-04-12 | 47.90 | $10.03 | — |
| 2022-04-11 | 45.25 | $10.03 | — |
| 2022-04-08 | 42.47 | $10.03 | — |
| 2022-04-07 | 39.54 | $10.03 | — |
| 2022-04-06 | 36.45 | $10.03 | — |
| 2022-04-05 | 33.20 | $10.03 | 1400 |
| 2022-04-04 | 29.78 | $10.03 | 5001 |
| 2022-04-01 | 26.18 | $10.00 | 10800 |
| 2022-03-31 | 22.39 | $10.00 | — |
| 2022-03-30 | 18.41 | $10.00 | 322704 |
| 2022-03-29 | 14.21 | $9.99 | — |
| 2022-03-28 | 9.79 | $9.99 | 5000 |
| 2022-03-25 | 5.14 | $9.98 | 2 |
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