Is CK Hutchison Holdings Limited (CKHUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our CK Hutchison Holdings Limited (CKHUF) research center and poll results.
OTC : CKHUF
CK Hutchison Holdings Limited
$8.98 USD
$0 (0.0%)
- Volume
- 2.5K
- Average Volume
- 12.07K
- Market Capitalization
- $34.39B
- P/E Ratio
- 23.06
- Dividend Yield
- 3.24%
- Price Target
- Year High
- $9.30
- Year Low
- $5.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.72
- Current Ratio
- $1.57
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.54
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.78
Average
6.24
Maximum
8.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.54 | $8.98 | 2500 |
| 2026-07-17 | 8.54 | $8.98 | 2500 |
| 2026-07-16 | 8.53 | $8.98 | — |
| 2026-07-15 | 8.53 | $8.98 | 2500 |
| 2026-07-14 | 8.53 | $8.98 | 4600 |
| 2026-07-13 | 8.51 | $8.27 | 2500 |
| 2026-07-10 | 8.51 | $8.27 | 2500 |
| 2026-07-09 | 8.51 | $8.27 | 2500 |
| 2026-07-08 | 8.54 | $8.19 | 125 |
| 2026-07-07 | 8.57 | $8.21 | 1300 |
| 2026-07-06 | 8.60 | $8.02 | 100 |
| 2026-07-02 | 8.64 | $8.03 | 600 |
| 2026-07-01 | 8.68 | $8.22 | 1000 |
| 2026-06-30 | 8.71 | $8.63 | 240 |
| 2026-06-29 | 8.72 | $8.63 | 1000 |
| 2026-06-26 | 8.72 | $8.60 | 240 |
| 2026-06-25 | 8.74 | $8.60 | 240 |
| 2026-06-24 | 8.75 | $8.61 | 500 |
| 2026-06-23 | 8.77 | $8.41 | 925 |
| 2026-06-22 | 8.79 | $8.91 | 240 |
| 2026-06-18 | 8.79 | $8.91 | 240 |
| 2026-06-17 | 8.79 | $8.91 | 240 |
| 2026-06-16 | 8.79 | $8.91 | 500 |
| 2026-06-15 | 8.79 | $9.05 | 240 |
| 2026-06-12 | 8.79 | $8.50 | 76700 |
| 2026-06-11 | 8.81 | $8.34 | 240 |
| 2026-06-10 | 8.85 | $8.34 | 805 |
| 2026-06-09 | 8.89 | $8.79 | — |
| 2026-06-08 | 8.91 | $8.79 | 200 |
| 2026-06-05 | 8.94 | $8.79 | 240 |
| 2026-06-04 | 8.96 | $8.79 | 1532 |
| 2026-06-03 | 8.96 | $8.85 | 1100 |
| 2026-06-02 | 8.94 | $8.86 | 25100 |
| 2026-06-01 | 8.89 | $8.78 | 4800 |
| 2026-05-29 | 8.84 | $8.70 | 3000 |
| 2026-05-28 | 8.80 | $8.91 | 1000 |
| 2026-05-27 | 8.75 | $8.91 | 1000 |
| 2026-05-26 | 8.71 | $8.91 | 1000 |
| 2026-05-22 | 8.68 | $8.91 | 1000 |
| 2026-05-21 | 8.65 | $8.91 | 1000 |
| 2026-05-20 | 8.61 | $8.91 | 1000 |
| 2026-05-19 | 8.57 | $8.91 | 1000 |
| 2026-05-18 | 8.52 | $8.91 | 1000 |
| 2026-05-15 | 8.49 | $8.91 | — |
| 2026-05-14 | 8.45 | $8.91 | 3300 |
| 2026-05-13 | 8.41 | $9.13 | 1300 |
| 2026-05-12 | 8.36 | $9.19 | 150900 |
| 2026-05-11 | 8.30 | $9.30 | 1003 |
| 2026-05-08 | 8.23 | $9.30 | 508 |
| 2026-05-07 | 8.17 | $9.14 | 300 |
| 2026-05-06 | 8.11 | $8.80 | 6200 |
| 2026-05-05 | 8.07 | $8.43 | 400 |
| 2026-05-04 | 8.04 | $7.90 | — |
| 2026-05-01 | 8.02 | $7.90 | 300 |
| 2026-04-30 | 8.01 | $7.90 | 300 |
| 2026-04-29 | 8.00 | $7.90 | 25600 |
| 2026-04-28 | 7.99 | $8.07 | 300 |
| 2026-04-27 | 7.97 | $8.24 | 300 |
| 2026-04-24 | 7.92 | $8.24 | 300 |
| 2026-04-23 | 7.89 | $8.24 | 425300 |
| 2026-04-22 | 7.85 | $7.99 | 4500 |
| 2026-04-21 | 7.82 | $8.00 | 3504 |
| 2026-04-20 | 7.79 | $8.22 | — |
| 2026-04-17 | 7.75 | $8.22 | 7150 |
| 2026-04-16 | 7.72 | $8.13 | 7150 |
| 2026-04-15 | 7.70 | $8.00 | 7150 |
| 2026-04-14 | 7.68 | $8.00 | 7150 |
| 2026-04-13 | 7.65 | $8.00 | 7150 |
| 2026-04-10 | 7.61 | $8.00 | 7150 |
| 2026-04-09 | 7.59 | $8.00 | 7150 |
| 2026-04-08 | 7.58 | $8.11 | 81200 |
| 2026-04-07 | 7.57 | $7.66 | — |
| 2026-04-06 | 7.58 | $7.66 | 1000 |
| 2026-04-02 | 7.59 | $7.66 | 1000 |
| 2026-04-01 | 7.59 | $7.66 | 1000 |
| 2026-03-31 | 7.60 | $7.66 | 1000 |
| 2026-03-30 | 7.60 | $7.66 | 1000 |
| 2026-03-27 | 7.60 | $7.38 | 1000 |
| 2026-03-26 | 7.63 | $7.46 | 350 |
| 2026-03-25 | 7.65 | $7.46 | 350 |
| 2026-03-24 | 7.68 | $7.46 | 350 |
| 2026-03-23 | 7.71 | $7.46 | 3200 |
| 2026-03-20 | 7.74 | $7.36 | 4400 |
| 2026-03-19 | 7.77 | $7.66 | — |
| 2026-03-18 | 7.79 | $7.66 | 350 |
| 2026-03-17 | 7.81 | $7.66 | 350 |
| 2026-03-16 | 7.83 | $7.28 | — |
| 2026-03-13 | 7.87 | $7.28 | 8100 |
| 2026-03-12 | 7.90 | $7.70 | 350 |
| 2026-03-11 | 7.93 | $7.70 | 1030 |
| 2026-03-10 | 7.96 | $7.89 | 1600 |
| 2026-03-09 | 7.99 | $7.89 | 1600 |
| 2026-03-06 | 8.02 | $7.89 | 11105 |
| 2026-03-05 | 8.05 | $7.71 | 370 |
| 2026-03-04 | 8.07 | $7.71 | 2213 |
| 2026-03-03 | 8.08 | $7.72 | 370 |
| 2026-03-02 | 8.10 | $7.72 | 1300 |
| 2026-02-27 | 8.11 | $7.85 | 370 |
| 2026-02-26 | 8.14 | $7.85 | 1000 |
| 2026-02-25 | 8.17 | $8.09 | 370 |
| 2026-02-24 | 8.18 | $8.09 | 370 |
| 2026-02-23 | 8.17 | $8.09 | 400 |
| 2026-02-20 | 8.15 | $8.02 | — |
| 2026-02-19 | 8.14 | $8.03 | 118 |
| 2026-02-18 | 8.14 | $8.06 | 600 |
| 2026-02-17 | 8.11 | $8.10 | 25010 |
| 2026-02-13 | 8.07 | $8.08 | 2500 |
| 2026-02-12 | 8.07 | $7.89 | 1310 |
| 2026-02-11 | 8.06 | $8.14 | 500 |
| 2026-02-10 | 8.03 | $8.45 | — |
| 2026-02-09 | 7.96 | $8.45 | — |
| 2026-02-06 | 7.88 | $8.45 | 4300 |
| 2026-02-05 | 7.80 | $8.41 | 334 |
| 2026-02-04 | 7.75 | $8.20 | 240200 |
| 2026-02-03 | 7.70 | $7.97 | 41809 |
| 2026-02-02 | 7.65 | $7.97 | — |
| 2026-01-30 | 7.59 | $7.97 | 500 |
| 2026-01-29 | 7.55 | $8.49 | 41809 |
| 2026-01-28 | 7.48 | $8.35 | 41809 |
| 2026-01-27 | 7.42 | $8.35 | 41809 |
| 2026-01-26 | 7.36 | $7.88 | 54400 |
| 2026-01-23 | 7.32 | $7.82 | 350 |
| 2026-01-22 | 7.28 | $7.82 | 2744 |
| 2026-01-21 | 7.23 | $7.89 | 1000 |
| 2026-01-20 | 7.17 | $7.53 | 2000 |
| 2026-01-16 | 7.15 | $7.33 | 2000 |
| 2026-01-15 | 7.12 | $8.06 | 1600 |
| 2026-01-14 | 7.07 | $7.63 | 900 |
| 2026-01-13 | 7.04 | $7.63 | 700 |
| 2026-01-12 | 7.01 | $6.99 | 1700 |
| 2026-01-09 | 7.01 | $6.84 | 688 |
| 2026-01-08 | 7.01 | $6.84 | 688 |
| 2026-01-07 | 7.00 | $7.35 | 688 |
| 2026-01-06 | 7.00 | $7.35 | 217198 |
| 2026-01-05 | 6.99 | $6.85 | 500 |
| 2026-01-02 | 7.01 | $6.85 | 800 |
| 2025-12-31 | 7.04 | $7.15 | 500 |
| 2025-12-30 | 7.04 | $7.15 | 500 |
| 2025-12-29 | 7.04 | $7.15 | 800 |
| 2025-12-26 | 7.04 | $7.09 | 640 |
| 2025-12-24 | 7.05 | $7.02 | — |
| 2025-12-23 | 7.05 | $7.02 | 1407 |
| 2025-12-22 | 7.03 | $6.80 | 400 |
| 2025-12-19 | 7.03 | $6.80 | 2200 |
| 2025-12-18 | 7.03 | $7.08 | 400 |
| 2025-12-17 | 7.02 | $6.70 | 400 |
| 2025-12-16 | 7.00 | $7.05 | 512 |
| 2025-12-15 | 7.01 | $7.05 | — |
| 2025-12-12 | 7.01 | $7.05 | 600 |
| 2025-12-11 | 7.02 | $6.95 | — |
| 2025-12-10 | 7.03 | $6.95 | 512 |
| 2025-12-09 | 7.01 | $6.55 | 3039 |
| 2025-12-08 | 7.02 | $7.29 | 512 |
| 2025-12-05 | 6.99 | $7.29 | 512 |
| 2025-12-04 | 6.96 | $7.29 | 512 |
| 2025-12-03 | 6.94 | $7.29 | 512 |
| 2025-12-02 | 6.91 | $7.29 | 25500 |
| 2025-12-01 | 6.89 | $7.16 | 512 |
| 2025-11-28 | 6.88 | $7.16 | — |
| 2025-11-26 | 6.87 | $7.16 | 700 |
| 2025-11-25 | 6.85 | $7.03 | 1600 |
| 2025-11-24 | 6.83 | $6.71 | 700 |
| 2025-11-21 | 6.83 | $6.80 | 512 |
| 2025-11-20 | 6.83 | $6.80 | 512 |
| 2025-11-19 | 6.82 | $6.80 | 1500 |
| 2025-11-18 | 6.80 | $6.40 | 2000 |
| 2025-11-17 | 6.81 | $7.15 | 512 |
| 2025-11-14 | 6.80 | $7.15 | 512 |
| 2025-11-13 | 6.77 | $7.15 | 1100 |
| 2025-11-12 | 6.75 | $7.14 | 200 |
| 2025-11-11 | 6.72 | $6.62 | 300 |
| 2025-11-10 | 6.71 | $6.62 | 1000 |
| 2025-11-07 | 6.71 | $6.70 | 920 |
| 2025-11-06 | 6.70 | $6.85 | 1656 |
| 2025-11-05 | 6.69 | $6.85 | 203000 |
| 2025-11-04 | 6.68 | $6.67 | 200 |
| 2025-11-03 | 6.67 | $6.90 | 425 |
| 2025-10-31 | 6.66 | $6.90 | 425 |
| 2025-10-30 | 6.65 | $6.90 | 425 |
| 2025-10-29 | 6.63 | $6.90 | 800 |
| 2025-10-28 | 6.62 | $6.60 | 5900 |
| 2025-10-27 | 6.62 | $6.65 | 2047 |
| 2025-10-24 | 6.61 | $6.81 | 200 |
| 2025-10-23 | 6.60 | $6.55 | — |
| 2025-10-22 | 6.58 | $6.55 | — |
| 2025-10-21 | 6.55 | $6.55 | 3000 |
| 2025-10-20 | 6.52 | $6.84 | 1415 |
| 2025-10-17 | 6.48 | $6.66 | 1100 |
| 2025-10-16 | 6.48 | $6.78 | 1900 |
| 2025-10-15 | 6.47 | $6.50 | — |
| 2025-10-14 | 6.48 | $6.50 | — |
| 2025-10-13 | 6.51 | $6.50 | — |
| 2025-10-10 | 6.55 | $6.50 | 2300 |
| 2025-10-09 | 6.58 | $6.70 | 5100 |
| 2025-10-08 | 6.57 | $6.60 | 1300 |
| 2025-10-07 | 6.57 | $6.51 | 401 |
| 2025-10-06 | 6.57 | $6.65 | 3736 |
| 2025-10-03 | 6.57 | $6.66 | — |
| 2025-10-02 | 6.56 | $6.66 | — |
| 2025-10-01 | 6.56 | $6.66 | 1400 |
| 2025-09-30 | 6.55 | $6.51 | — |
| 2025-09-29 | 6.57 | $6.51 | 100 |
| 2025-09-26 | 6.57 | $6.52 | 1000 |
| 2025-09-25 | 6.58 | $6.30 | 1000 |
| 2025-09-24 | 6.61 | $5.96 | — |
| 2025-09-23 | 6.65 | $5.96 | — |
| 2025-09-22 | 6.69 | $5.96 | 1000 |
| 2025-09-19 | 6.71 | $6.59 | 6400 |
| 2025-09-18 | 6.70 | $6.55 | 300 |
| 2025-09-17 | 6.70 | $6.70 | 1626 |
| 2025-09-16 | 6.69 | $7.23 | — |
| 2025-09-15 | 6.66 | $7.23 | — |
| 2025-09-12 | 6.63 | $7.23 | 1000 |
| 2025-09-11 | 6.61 | $6.40 | 100 |
| 2025-09-10 | 6.62 | $6.60 | — |
| 2025-09-09 | 6.62 | $6.60 | — |
| 2025-09-08 | 6.63 | $6.60 | 39000 |
| 2025-09-05 | 6.62 | $6.50 | 500 |
| 2025-09-04 | 6.61 | $6.58 | 3000 |
| 2025-09-03 | 6.60 | $6.51 | 500 |
| 2025-09-02 | 6.61 | $6.81 | 200 |
| 2025-08-29 | 6.60 | $6.50 | 600 |
| 2025-08-28 | 6.61 | $6.80 | — |
| 2025-08-27 | 6.61 | $6.80 | — |
| 2025-08-26 | 6.58 | $6.80 | 3400 |
| 2025-08-25 | 6.56 | $6.84 | 200 |
| 2025-08-22 | 6.55 | $6.37 | 1428 |
| 2025-08-21 | 6.57 | $6.37 | 700 |
| 2025-08-20 | 6.59 | $6.51 | — |
| 2025-08-19 | 6.59 | $6.51 | 500 |
| 2025-08-18 | 6.57 | $6.68 | 300 |
| 2025-08-15 | 6.55 | $6.57 | 6600 |
| 2025-08-14 | 6.54 | $6.84 | 800 |
| 2025-08-13 | 6.51 | $6.54 | 1200 |
| 2025-08-12 | 6.48 | $6.72 | — |
| 2025-08-11 | 6.44 | $6.72 | 400 |
| 2025-08-08 | 6.40 | $6.40 | — |
| 2025-08-07 | 6.38 | $6.40 | 700 |
| 2025-08-06 | 6.37 | $6.40 | 2500 |
| 2025-08-05 | 6.35 | $6.59 | — |
| 2025-08-04 | 6.30 | $6.59 | 5900 |
| 2025-08-01 | 6.27 | $6.77 | — |
| 2025-07-31 | 6.26 | $6.77 | 2100 |
| 2025-07-30 | 6.23 | $6.30 | — |
| 2025-07-29 | 6.22 | $6.30 | 1000 |
| 2025-07-28 | 6.21 | $6.74 | 500 |
| 2025-07-25 | 6.16 | $6.70 | — |
| 2025-07-24 | 6.13 | $6.70 | 700 |
| 2025-07-23 | 6.11 | $6.47 | 200 |
| 2025-07-22 | 6.10 | $6.26 | — |
| 2025-07-21 | 6.09 | $6.26 | 1700 |
| 2025-07-18 | 6.08 | $6.26 | 1000 |
| 2025-07-17 | 6.08 | $6.22 | 1800 |
| 2025-07-16 | 6.08 | $5.96 | — |
| 2025-07-15 | 6.08 | $5.96 | 29300 |
| 2025-07-14 | 6.08 | $5.99 | — |
| 2025-07-11 | 6.08 | $5.99 | 2800 |
| 2025-07-10 | 6.07 | $6.08 | — |
| 2025-07-09 | 6.06 | $6.08 | 24500 |
| 2025-07-08 | 6.04 | $5.59 | 700 |
| 2025-07-07 | 6.05 | $6.03 | 100 |
| 2025-07-03 | 6.04 | $6.48 | 100 |
| 2025-07-02 | 5.98 | $6.14 | 2600 |
| 2025-07-01 | 5.97 | $6.14 | — |
| 2025-06-30 | 5.95 | $6.14 | 500 |
| 2025-06-27 | 5.92 | $5.69 | 100 |
| 2025-06-26 | 5.91 | $6.19 | 900 |
| 2025-06-25 | 5.87 | $6.22 | — |
| 2025-06-24 | 5.84 | $6.22 | 500 |
| 2025-06-23 | 5.84 | $6.11 | 1100 |
| 2025-06-20 | 5.82 | $6.07 | 600 |
| 2025-06-18 | 5.81 | $6.25 | 1100 |
| 2025-06-17 | 5.79 | $6.17 | 700 |
| 2025-06-16 | 5.77 | $6.01 | 4800 |
| 2025-06-13 | 5.76 | $6.05 | 4000 |
| 2025-06-12 | 5.75 | $5.86 | 19500 |
| 2025-06-11 | 5.74 | $5.87 | 6700 |
| 2025-06-10 | 5.71 | $5.80 | — |
| 2025-06-09 | 5.71 | $5.80 | — |
| 2025-06-06 | 5.70 | $5.80 | — |
| 2025-06-05 | 5.71 | $5.80 | 2700 |
| 2025-06-04 | 5.72 | $5.30 | 9000 |
| 2025-06-03 | 5.73 | $5.96 | 200 |
| 2025-06-02 | 5.71 | $5.60 | 3000 |
| 2025-05-30 | 5.70 | $5.62 | 700 |
| 2025-05-29 | 5.70 | $5.43 | 3500 |
| 2025-05-28 | 5.70 | $5.49 | — |
| 2025-05-27 | 5.70 | $5.49 | 4100 |
| 2025-05-23 | 5.70 | $6.24 | 100 |
| 2025-05-22 | 5.67 | $5.82 | — |
| 2025-05-21 | 5.64 | $5.82 | — |
| 2025-05-20 | 5.61 | $5.82 | 200 |
| 2025-05-19 | 5.58 | $5.87 | 11500 |
| 2025-05-16 | 5.55 | $5.77 | 2700 |
| 2025-05-15 | 5.52 | $5.75 | — |
| 2025-05-14 | 5.50 | $5.75 | 5000 |
| 2025-05-13 | 5.47 | $5.25 | 800 |
| 2025-05-12 | 5.47 | $5.75 | — |
| 2025-05-09 | 5.44 | $5.75 | 8000 |
| 2025-05-08 | 5.40 | $6.00 | 500 |
| 2025-05-07 | 5.34 | $6.00 | 4900 |
| 2025-05-06 | 5.29 | $5.48 | — |
| 2025-05-05 | 5.28 | $5.48 | — |
| 2025-05-02 | 5.28 | $5.48 | — |
| 2025-05-01 | 5.28 | $5.48 | — |
| 2025-04-30 | 5.29 | $5.48 | — |
| 2025-04-29 | 5.30 | $5.48 | 600 |
| 2025-04-28 | 5.31 | $5.58 | — |
| 2025-04-25 | 5.32 | $5.58 | 400 |
| 2025-04-24 | 5.34 | $5.22 | 4000 |
| 2025-04-23 | 5.37 | $5.22 | 12900 |
| 2025-04-22 | 5.40 | $5.20 | 1300 |
| 2025-04-21 | 5.44 | $5.25 | 500 |
| 2025-04-17 | 5.45 | $5.30 | 200 |
| 2025-04-16 | 5.48 | $5.20 | — |
| 2025-04-15 | 5.52 | $5.20 | 1100 |
| 2025-04-14 | 5.55 | $5.21 | 1900 |
| 2025-04-11 | 5.60 | $5.20 | 11600 |
| 2025-04-10 | 5.64 | $4.88 | 100 |
| 2025-04-09 | 5.71 | $4.85 | 23900 |
| 2025-04-08 | 5.79 | $5.08 | 6400 |
| 2025-04-07 | 5.83 | $5.21 | 14900 |
| 2025-04-04 | 5.88 | $5.57 | 1000 |
| 2025-04-03 | 5.92 | $5.50 | 500 |
| 2025-04-02 | 5.97 | $5.67 | 2100 |
| 2025-04-01 | 5.99 | $5.68 | — |
| 2025-03-31 | 6.01 | $5.68 | — |
| 2025-03-28 | 5.97 | $5.68 | 200 |
| 2025-03-27 | 5.94 | $5.90 | — |
| 2025-03-26 | 5.90 | $5.90 | — |
| 2025-03-25 | 5.87 | $5.90 | 500 |
| 2025-03-24 | 5.83 | $5.88 | 1600 |
| 2025-03-21 | 5.79 | $5.60 | 200 |
| 2025-03-20 | 5.76 | $5.89 | 200 |
| 2025-03-19 | 5.72 | $5.89 | 100 |
| 2025-03-18 | 5.67 | $5.77 | 11000 |
| 2025-03-17 | 5.65 | $6.24 | 55200 |
| 2025-03-14 | 5.59 | $5.93 | 5800 |
| 2025-03-13 | 5.54 | $6.29 | 27000 |
| 2025-03-12 | 5.49 | $6.45 | 5200 |
| 2025-03-11 | 5.41 | $6.00 | 500 |
| 2025-03-10 | 5.37 | $6.12 | 1500 |
| 2025-03-07 | 5.32 | $6.38 | 17400 |
| 2025-03-06 | 5.26 | $6.60 | 14600 |
| 2025-03-05 | 5.19 | $6.10 | 31200 |
| 2025-03-04 | 5.14 | $5.91 | 72000 |
| 2025-03-03 | 5.09 | $5.04 | 35100 |
| 2025-02-28 | 5.10 | $5.10 | — |
| 2025-02-27 | 5.10 | $5.10 | 4500 |
| 2025-02-26 | 5.09 | $5.20 | 800 |
| 2025-02-25 | 5.08 | $5.05 | — |
| 2025-02-24 | 5.08 | $5.05 | 400 |
| 2025-02-21 | 5.07 | $5.10 | 700 |
| 2025-02-20 | 5.06 | $5.02 | — |
| 2025-02-19 | 5.06 | $5.02 | 700 |
| 2025-02-18 | 5.06 | $5.20 | 400 |
| 2025-02-14 | 5.05 | $5.05 | — |
| 2025-02-13 | 5.05 | $5.05 | 500 |
| 2025-02-12 | 5.05 | $5.21 | 200 |
| 2025-02-11 | 5.05 | $4.97 | 65300 |
| 2025-02-10 | 5.07 | $5.05 | 21000 |
| 2025-02-07 | 5.07 | $5.23 | 1800 |
| 2025-02-06 | 5.07 | $5.20 | — |
| 2025-02-05 | 5.07 | $5.20 | 30800 |
| 2025-02-04 | 5.07 | $5.01 | — |
| 2025-02-03 | 5.09 | $5.01 | 17400 |
| 2025-01-31 | 5.10 | $5.21 | 600 |
| 2025-01-30 | 5.11 | $4.98 | — |
| 2025-01-29 | 5.13 | $4.98 | — |
| 2025-01-28 | 5.15 | $4.98 | — |
| 2025-01-27 | 5.19 | $4.98 | 600 |
| 2025-01-24 | 5.23 | $4.96 | — |
| 2025-01-23 | 5.25 | $4.96 | — |
| 2025-01-22 | 5.27 | $4.96 | — |
| 2025-01-21 | 5.30 | $4.96 | — |
| 2025-01-17 | 5.30 | $4.96 | 1700 |
| 2025-01-16 | 5.32 | $5.20 | 800 |
| 2025-01-15 | 5.33 | $5.02 | 1000 |
| 2025-01-14 | 5.35 | $5.24 | — |
| 2025-01-13 | 5.36 | $5.24 | 5100 |
| 2025-01-10 | 5.36 | $5.02 | 19100 |
| 2025-01-08 | 5.39 | $5.25 | 100 |
| 2025-01-07 | 5.41 | $5.27 | — |
| 2025-01-06 | 5.41 | $5.27 | — |
| 2025-01-03 | 5.41 | $5.27 | — |
| 2025-01-02 | 5.41 | $5.27 | 3000 |
| 2024-12-31 | 5.41 | $5.38 | 1800 |
| 2024-12-30 | 5.40 | $5.45 | — |
| 2024-12-27 | 5.38 | $5.45 | 100 |
| 2024-12-26 | 5.37 | $5.70 | — |
| 2024-12-24 | 5.34 | $5.70 | 21400 |
| 2024-12-23 | 5.32 | $5.38 | 27700 |
| 2024-12-20 | 5.30 | $5.48 | — |
| 2024-12-19 | 5.29 | $5.48 | 7600 |
| 2024-12-18 | 5.28 | $4.96 | 7200 |
| 2024-12-17 | 5.30 | $5.39 | — |
| 2024-12-16 | 5.29 | $5.39 | 1700 |
| 2024-12-13 | 5.27 | $5.41 | 15800 |
| 2024-12-12 | 5.25 | $5.35 | 300 |
| 2024-12-11 | 5.23 | $5.33 | 6300 |
| 2024-12-10 | 5.22 | $5.63 | — |
| 2024-12-09 | 5.21 | $5.63 | 11500 |
| 2024-12-06 | 5.20 | $5.25 | — |
| 2024-12-05 | 5.21 | $5.25 | — |
| 2024-12-04 | 5.22 | $5.25 | — |
| 2024-12-03 | 5.22 | $5.25 | — |
| 2024-12-02 | 5.22 | $5.25 | 400 |
| 2024-11-29 | 5.22 | $5.10 | 16900 |
| 2024-11-27 | 5.23 | $5.18 | — |
| 2024-11-26 | 5.24 | $5.18 | 1600 |
| 2024-11-25 | 5.24 | $5.32 | 228200 |
| 2024-11-22 | 5.24 | $4.95 | 15800 |
| 2024-11-21 | 5.26 | $5.29 | — |
| 2024-11-20 | 5.25 | $5.29 | — |
| 2024-11-19 | 5.27 | $5.29 | — |
| 2024-11-18 | 5.27 | $5.29 | 25400 |
| 2024-11-15 | 5.27 | $4.97 | — |
| 2024-11-14 | 5.29 | $4.97 | — |
| 2024-11-13 | 5.30 | $4.97 | 900 |
| 2024-11-12 | 5.33 | $5.15 | 3500 |
| 2024-11-11 | 5.35 | $5.41 | — |
| 2024-11-08 | 5.36 | $5.41 | — |
| 2024-11-07 | 5.36 | $5.41 | — |
| 2024-11-06 | 5.37 | $5.41 | 3000 |
| 2024-11-05 | 5.38 | $5.26 | — |
| 2024-11-04 | 5.41 | $5.26 | — |
| 2024-11-01 | 5.44 | $5.26 | — |
| 2024-10-31 | 5.47 | $5.26 | 2100 |
| 2024-10-30 | 5.51 | $5.35 | — |
| 2024-10-29 | 5.54 | $5.35 | 5800 |
| 2024-10-28 | 5.55 | $5.25 | 800 |
| 2024-10-25 | 5.57 | $5.25 | — |
| 2024-10-24 | 5.60 | $5.25 | 5000 |
| 2024-10-23 | 5.62 | $5.55 | 12500 |
| 2024-10-22 | 5.64 | $5.30 | 200000 |
| 2024-10-21 | 5.66 | $5.30 | 3000 |
| 2024-10-18 | 5.67 | $5.40 | 2800 |
| 2024-10-17 | 5.68 | $5.29 | 13400 |
| 2024-10-16 | 5.69 | $5.53 | 6000 |
| 2024-10-15 | 5.69 | $5.40 | 100 |
| 2024-10-14 | 5.70 | $5.70 | 2700 |
| 2024-10-11 | 5.68 | $5.48 | — |
| 2024-10-10 | 5.67 | $5.48 | 500 |
| 2024-10-09 | 5.67 | $5.76 | — |
| 2024-10-08 | 5.65 | $5.76 | 3100 |
| 2024-10-07 | 5.63 | $5.82 | 14100 |
| 2024-10-04 | 5.61 | $6.01 | 500 |
| 2024-10-03 | 5.58 | $6.00 | 2100 |
| 2024-10-02 | 5.54 | $6.00 | 400 |
| 2024-10-01 | 5.50 | $5.49 | 400 |
| 2024-09-30 | 5.49 | $5.60 | 5700 |
| 2024-09-27 | 5.47 | $5.80 | 1000 |
| 2024-09-26 | 5.44 | $5.80 | 28900 |
| 2024-09-25 | 5.41 | $5.80 | — |
| 2024-09-24 | 5.38 | $5.80 | 100 |
| 2024-09-23 | 5.35 | $5.52 | — |
| 2024-09-20 | 5.33 | $5.52 | — |
| 2024-09-19 | 5.31 | $5.52 | — |
| 2024-09-18 | 5.30 | $5.52 | — |
| 2024-09-17 | 5.26 | $5.52 | 17600 |
| 2024-09-16 | 5.22 | $5.36 | — |
| 2024-09-13 | 5.21 | $5.36 | 7500 |
| 2024-09-12 | 5.20 | $5.36 | — |
| 2024-09-11 | 5.19 | $5.36 | 15400 |
| 2024-09-10 | 5.18 | $5.36 | 100 |
| 2024-09-09 | 5.16 | $5.47 | 7800 |
| 2024-09-06 | 5.14 | $5.47 | 900 |
| 2024-09-05 | 5.11 | $5.20 | — |
| 2024-09-04 | 5.11 | $5.20 | 3600 |
| 2024-09-03 | 5.10 | $5.20 | — |
| 2024-08-30 | 5.10 | $5.20 | 200 |
| 2024-08-29 | 5.09 | $5.20 | — |
| 2024-08-28 | 5.07 | $5.20 | — |
| 2024-08-27 | 5.07 | $5.20 | — |
| 2024-08-26 | 5.07 | $5.20 | 1000 |
| 2024-08-23 | 5.08 | $5.19 | 1700 |
| 2024-08-22 | 5.08 | $5.19 | — |
| 2024-08-21 | 5.08 | $5.19 | 300 |
| 2024-08-20 | 5.08 | $4.79 | — |
| 2024-08-19 | 5.11 | $4.79 | 100 |
| 2024-08-16 | 5.11 | $5.15 | — |
| 2024-08-15 | 5.09 | $5.15 | 36100 |
| 2024-08-14 | 5.08 | $5.07 | 389 |
| 2024-08-13 | 5.06 | $5.20 | 4000 |
| 2024-08-12 | 5.05 | $4.91 | 3376 |
| 2024-08-09 | 5.04 | $5.03 | 1300 |
| 2024-08-08 | 5.04 | $5.00 | 317 |
| 2024-08-07 | 5.04 | $5.06 | 840 |
| 2024-08-06 | 5.03 | $5.00 | 5001 |
| 2024-08-01 | 5.01 | $5.25 | 221 |
| 2024-07-30 | 4.99 | $4.94 | 340 |
| 2024-07-29 | 4.97 | $4.90 | 300 |
| 2024-07-25 | 4.96 | $5.13 | 1300 |
| 2024-07-24 | 4.94 | $5.35 | 600 |
| 2024-07-23 | 4.90 | $5.24 | 370 |
| 2024-07-22 | 4.88 | $5.21 | 752 |
| 2024-07-18 | 4.86 | $5.21 | 5680 |
| 2024-07-15 | 4.85 | $5.30 | 881 |
| 2024-07-12 | 4.83 | $5.24 | 3581 |
| 2024-07-11 | 4.81 | $4.90 | 41440 |
| 2024-07-10 | 4.83 | $4.80 | 6850 |
| 2024-07-09 | 4.84 | $4.80 | 8235 |
| 2024-07-05 | 4.87 | $4.81 | 1500 |
| 2024-07-02 | 4.90 | $4.85 | 3652 |
| 2024-07-01 | 4.92 | $4.85 | 4200 |
| 2024-06-28 | 4.94 | $4.97 | 2500 |
| 2024-06-26 | 4.95 | $4.96 | 750 |
| 2024-06-25 | 4.97 | $4.83 | 49589 |
| 2024-06-20 | 4.98 | $4.63 | 651164 |
| 2024-06-18 | 4.99 | $4.83 | 6000 |
| 2024-06-17 | 5.00 | $4.67 | 1000 |
| 2024-06-14 | 5.01 | $4.62 | 57102 |
| 2024-06-13 | 5.02 | $4.63 | 472 |
| 2024-06-12 | 5.04 | $4.70 | 781 |
| 2024-06-11 | 5.05 | $4.71 | 2075 |
| 2024-06-10 | 5.06 | $4.95 | 3750 |
| 2024-06-06 | 5.05 | $5.00 | 311 |
| 2024-06-05 | 5.04 | $4.87 | 322 |
| 2024-05-30 | 5.03 | $4.90 | 100 |
| 2024-05-24 | 5.02 | $5.12 | 2433 |
| 2024-05-23 | 4.99 | $5.16 | 310 |
| 2024-05-21 | 4.96 | $5.30 | 18434 |
| 2024-05-20 | 4.92 | $5.40 | 32500 |
| 2024-05-17 | 4.88 | $5.29 | 7260 |
| 2024-05-16 | 4.86 | $5.21 | 2225 |
| 2024-05-15 | 4.84 | $5.13 | 1300 |
| 2024-05-14 | 4.83 | $5.35 | 16400 |
| 2024-05-09 | 4.80 | $5.07 | 12930 |
| 2024-05-08 | 4.79 | $4.87 | 7284 |
| 2024-05-07 | 4.79 | $4.96 | 1434 |
| 2024-05-03 | 4.78 | $4.95 | 1000 |
| 2024-05-02 | 4.79 | $4.92 | 1101 |
| 2024-04-30 | 4.80 | $4.93 | 700 |
| 2024-04-29 | 4.81 | $4.92 | 130 |
| 2024-04-26 | 4.82 | $4.90 | 91253 |
| 2024-04-25 | 4.84 | $4.79 | 1500 |
| 2024-04-24 | 4.87 | $4.77 | 27100 |
| 2024-04-23 | 4.90 | $4.74 | 364 |
| 2024-04-18 | 4.92 | $4.56 | 1600 |
| 2024-04-17 | 4.95 | $4.54 | 125750 |
| 2024-04-16 | 4.97 | $4.53 | 5735 |
| 2024-04-15 | 5.01 | $4.59 | 19510 |
| 2024-04-12 | 5.04 | $4.65 | 40700 |
| 2024-04-11 | 5.06 | $4.81 | 850 |
| 2024-04-10 | 5.11 | $4.91 | 19420 |
| 2024-04-08 | 5.12 | $4.83 | 150 |
| 2024-04-04 | 5.14 | $4.82 | 5280 |
| 2024-04-01 | 5.16 | $4.81 | 4030 |
| 2024-03-28 | 5.18 | $4.86 | 210505 |
| 2024-03-26 | 5.20 | $4.85 | 4462 |
| 2024-03-22 | 5.22 | $5.05 | 330627 |
| 2024-03-20 | 5.22 | $5.04 | 1098 |
| 2024-03-19 | 5.22 | $5.17 | 2000 |
| 2024-03-18 | 5.22 | $5.24 | 2162 |
| 2024-03-15 | 5.22 | $5.32 | 69200 |
| 2024-03-14 | 5.21 | $5.30 | 1560 |
| 2024-03-13 | 5.21 | $5.35 | 4063 |
| 2024-03-12 | 5.20 | $5.25 | 4824 |
| 2024-03-11 | 5.18 | $5.12 | 758 |
| 2024-02-29 | 5.17 | $4.93 | 8225 |
| 2024-02-28 | 5.18 | $5.21 | 555 |
| 2024-02-23 | 5.17 | $5.21 | 250 |
| 2024-02-22 | 5.16 | $5.21 | 1615 |
| 2024-02-21 | 5.17 | $5.62 | 950 |
| 2024-02-20 | 5.15 | $5.15 | 3215 |
| 2024-02-16 | 5.16 | $5.24 | 1150 |
| 2024-02-13 | 5.16 | $5.30 | 5000 |
| 2024-02-09 | 5.16 | $5.15 | 5000 |
| 2024-02-08 | 5.16 | $5.24 | 840 |
| 2024-02-07 | 5.15 | $5.20 | 3009 |
| 2024-02-05 | 5.16 | $5.15 | 350 |
| 2024-01-31 | 5.16 | $4.99 | 3636 |
| 2024-01-30 | 5.17 | $5.15 | 27380 |
| 2024-01-29 | 5.17 | $5.30 | 176 |
| 2024-01-26 | 5.16 | $5.20 | 1850 |
| 2024-01-25 | 5.16 | $5.17 | 5157 |
| 2024-01-24 | 5.16 | $5.12 | 68093 |
| 2024-01-23 | 5.15 | $5.00 | 51210 |
| 2024-01-22 | 5.15 | $4.94 | 2197 |
| 2024-01-19 | 5.16 | $5.00 | 39310 |
| 2024-01-18 | 5.16 | $5.00 | 51550 |
| 2024-01-17 | 5.16 | $5.05 | 63917 |
| 2024-01-12 | 5.15 | $5.38 | 137172 |
| 2024-01-11 | 5.13 | $5.27 | 63308 |
| 2024-01-10 | 5.12 | $5.25 | 240319 |
| 2024-01-09 | 5.11 | $5.27 | 75449 |
| 2024-01-08 | 5.09 | $5.30 | 20930 |
| 2024-01-05 | 5.08 | $5.24 | 11281 |
| 2024-01-04 | 5.07 | $5.03 | 720 |
| 2023-12-29 | 5.08 | $5.29 | 7095 |
| 2023-12-27 | 5.07 | $5.27 | 500 |
| 2023-12-22 | 5.06 | $5.16 | 1500 |
| 2023-12-20 | 5.05 | $5.22 | 300 |
| 2023-12-19 | 5.04 | $5.07 | 12721 |
| 2023-12-18 | 5.05 | $5.11 | 4510 |
| 2023-12-14 | 5.04 | $5.15 | 25500 |
| 2023-12-12 | 5.03 | $4.95 | 4670 |
| 2023-12-07 | 5.03 | $5.05 | 12500 |
| 2023-12-06 | 5.03 | $5.08 | 1504 |
| 2023-12-04 | 5.02 | $5.06 | 12382 |
| 2023-12-01 | 5.02 | $4.95 | 600 |
| 2023-11-29 | 5.02 | $4.87 | 1282 |
| 2023-11-28 | 5.03 | $4.99 | 1400 |
| 2023-11-24 | 5.05 | $5.00 | 3000 |
| 2023-11-22 | 5.07 | $5.07 | 30250 |
| 2023-11-20 | 5.07 | $5.03 | 17000 |
| 2023-11-17 | 5.07 | $4.98 | 700 |
| 2023-11-15 | 5.08 | $5.09 | 4785 |
| 2023-11-14 | 5.10 | $5.15 | 2830 |
| 2023-11-13 | 5.11 | $5.17 | 10430 |
| 2023-11-10 | 5.11 | $5.14 | 1300 |
| 2023-11-09 | 5.11 | $4.86 | 5462 |
| 2023-11-07 | 5.14 | $5.10 | 500 |
| 2023-11-06 | 5.15 | $5.10 | 600 |
| 2023-11-01 | 5.15 | $5.00 | 1260 |
| 2023-10-31 | 5.17 | $5.00 | 6910 |
| 2023-10-30 | 5.18 | $4.96 | 1920 |
| 2023-10-27 | 5.19 | $4.90 | 1055 |
| 2023-10-25 | 5.20 | $4.88 | 900 |
| 2023-10-24 | 5.21 | $5.20 | 13870 |
| 2023-10-19 | 5.22 | $4.97 | 3000 |
| 2023-10-18 | 5.24 | $5.10 | 6300 |
| 2023-10-16 | 5.26 | $5.26 | 5845 |
| 2023-10-10 | 5.27 | $5.45 | 4000 |
| 2023-10-06 | 5.26 | $5.10 | 780 |
| 2023-10-03 | 5.26 | $5.02 | 500 |
| 2023-10-02 | 5.26 | $5.20 | 1525 |
| 2023-09-29 | 5.26 | $5.37 | 2000 |
| 2023-09-27 | 5.24 | $5.32 | 2140 |
| 2023-09-26 | 5.24 | $5.21 | 140 |
| 2023-09-22 | 5.23 | $5.28 | 164052 |
| 2023-09-21 | 5.22 | $5.39 | 9114 |
| 2023-09-20 | 5.23 | $5.21 | 100 |
| 2023-09-18 | 5.23 | $5.27 | 2052 |
| 2023-09-15 | 5.24 | $5.36 | 3350 |
| 2023-09-14 | 5.25 | $5.22 | 1719 |
| 2023-09-13 | 5.27 | $5.03 | 491 |
| 2023-09-08 | 5.30 | $5.09 | 1110 |
| 2023-09-06 | 5.36 | $5.15 | 1764 |
| 2023-09-01 | 5.40 | $5.38 | 4160 |
| 2023-08-31 | 5.44 | $5.42 | 1502 |
| 2023-08-30 | 5.48 | $5.39 | 120 |
| 2023-08-29 | 5.50 | $5.50 | 26710 |
| 2023-08-28 | 5.53 | $5.29 | 800 |
| 2023-08-25 | 5.56 | $5.10 | 7500 |
| 2023-08-24 | 5.61 | $5.11 | 18470 |
| 2023-08-23 | 5.66 | $5.06 | 400 |
| 2023-08-22 | 5.69 | $5.05 | 1490 |
| 2023-08-21 | 5.73 | $5.20 | 730 |
| 2023-08-18 | 5.77 | $5.08 | 5982 |
| 2023-08-16 | 5.81 | $5.18 | 56125 |
| 2023-08-14 | 5.86 | $5.44 | 41423 |
| 2023-08-11 | 5.90 | $5.35 | 1466 |
| 2023-08-09 | 5.93 | $5.37 | 41250 |
| 2023-08-08 | 5.98 | $5.60 | 1700 |
| 2023-08-07 | 6.01 | $5.62 | 380 |
| 2023-08-03 | 6.04 | $5.71 | 171514 |
| 2023-08-01 | 6.06 | $6.10 | 6270 |
| 2023-07-27 | 6.07 | $6.03 | 830 |
| 2023-07-26 | 6.06 | $6.28 | 3700 |
| 2023-07-25 | 6.05 | $6.14 | 165 |
| 2023-07-21 | 6.05 | $5.88 | 900 |
| 2023-07-19 | 6.07 | $6.04 | 7880 |
| 2023-07-13 | 6.07 | $5.87 | 8210 |
| 2023-07-12 | 6.11 | $6.14 | 260 |
| 2023-07-11 | 6.12 | $5.99 | 1600 |
| 2023-07-10 | 6.15 | $5.78 | 1350 |
| 2023-07-07 | 6.20 | $5.78 | 170 |
| 2023-07-06 | 6.24 | $5.94 | 5400 |
| 2023-07-05 | 6.28 | $5.96 | 664 |
| 2023-07-03 | 6.32 | $6.08 | 10025 |
| 2023-06-30 | 6.36 | $6.24 | 300 |
| 2023-06-23 | 6.38 | $6.00 | 1540 |
| 2023-06-20 | 6.40 | $6.34 | 600 |
| 2023-06-16 | 6.40 | $6.21 | 4000 |
| 2023-06-14 | 6.42 | $6.20 | 24406 |
| 2023-06-13 | 6.42 | $6.21 | 1914 |
| 2023-06-09 | 6.43 | $6.32 | 34687 |
| 2023-06-01 | 6.42 | $5.84 | 15530 |
| 2023-05-31 | 6.45 | $6.05 | 40364 |
| 2023-05-26 | 6.45 | $6.09 | 500 |
| 2023-05-24 | 6.46 | $6.32 | 6344 |
| 2023-05-23 | 6.46 | $6.04 | 3314 |
| 2023-05-22 | 6.47 | $6.57 | 298 |
| 2023-05-19 | 6.44 | $6.51 | 140 |
| 2023-05-15 | 6.43 | $6.58 | 350 |
| 2023-05-11 | 6.41 | $6.64 | 1089 |
| 2023-05-10 | 6.38 | $6.66 | 500 |
| 2023-05-09 | 6.35 | $6.64 | 3750 |
| 2023-05-08 | 6.32 | $6.85 | 435 |
| 2023-05-04 | 6.28 | $6.79 | 3867 |
| 2023-04-28 | 6.24 | $6.75 | 1191 |
| 2023-04-19 | 6.20 | $6.36 | 540 |
| 2023-04-17 | 6.19 | $6.42 | 10425 |
| 2023-04-14 | 6.17 | $6.47 | 502 |
| 2023-04-12 | 6.16 | $6.31 | 5374 |
| 2023-04-11 | 6.15 | $6.30 | 29697 |
| 2023-04-10 | 6.14 | $6.22 | 1100 |
| 2023-04-05 | 6.15 | $6.35 | 7108 |
| 2023-04-03 | 6.14 | $6.19 | 3465 |
| 2023-03-31 | 6.14 | $6.28 | 240 |
| 2023-03-30 | 6.14 | $6.24 | 1538 |
| 2023-03-28 | 6.15 | $6.19 | 6100 |
| 2023-03-24 | 6.16 | $6.09 | 1000 |
| 2023-03-23 | 6.18 | $6.17 | 4281 |
| 2023-03-21 | 6.19 | $6.22 | 350 |
| 2023-03-10 | 6.19 | $6.02 | 27000 |
| 2023-03-08 | 6.20 | $6.09 | 940 |
| 2023-03-03 | 6.21 | $6.10 | 8600 |
| 2023-03-01 | 6.23 | $6.06 | 91994 |
| 2023-02-28 | 6.24 | $5.97 | 737 |
| 2023-02-24 | 6.25 | $6.04 | 24861 |
| 2023-02-23 | 6.24 | $6.12 | 22495 |
| 2023-02-22 | 6.24 | $6.00 | 100 |
| 2023-02-21 | 6.23 | $6.14 | 155 |
| 2023-02-16 | 6.23 | $6.13 | 1000 |
| 2023-02-14 | 6.21 | $6.24 | 420 |
| 2023-02-10 | 6.19 | $6.32 | 2106 |
| 2023-02-08 | 6.17 | $6.20 | 1471 |
| 2023-02-06 | 6.15 | $6.13 | 3500 |
| 2023-02-02 | 6.13 | $6.34 | 2500 |
| 2023-02-01 | 6.10 | $6.44 | 1415 |
| 2023-01-31 | 6.07 | $6.42 | 247 |
| 2023-01-30 | 6.04 | $6.48 | 9952 |
| 2023-01-23 | 6.00 | $6.28 | 5350 |
| 2023-01-20 | 5.96 | $6.29 | 17700 |
| 2023-01-19 | 5.93 | $6.21 | 36400 |
| 2023-01-18 | 5.90 | $6.35 | 5500 |
| 2023-01-17 | 5.85 | $6.38 | 1896 |
| 2023-01-13 | 5.81 | $6.30 | 200 |
| 2023-01-11 | 5.78 | $6.11 | 1000 |
| 2023-01-05 | 5.74 | $6.01 | 175 |
| 2023-01-04 | 5.70 | $6.00 | 15000 |
| 2022-12-29 | 5.67 | $5.87 | 343 |
| 2022-12-28 | 5.64 | $6.06 | 39594 |
| 2022-12-27 | 5.60 | $5.85 | 2200 |
| 2022-12-23 | 5.57 | $5.84 | 422 |
| 2022-12-21 | 5.52 | $5.82 | 210 |
| 2022-12-20 | 5.49 | $5.75 | 2100 |
| 2022-12-19 | 5.44 | $5.72 | 50865 |
| 2022-12-16 | 5.41 | $5.87 | 470 |
| 2022-12-13 | 5.37 | $5.83 | 700 |
| 2022-12-09 | 5.34 | $5.77 | 1144 |
| 2022-12-08 | 5.31 | $5.69 | 500 |
| 2022-12-07 | 5.28 | $5.48 | 16741 |
| 2022-12-05 | 5.27 | $5.62 | 5440 |
| 2022-11-23 | 5.25 | $5.63 | 8620 |
| 2022-11-22 | 5.24 | $5.41 | 1626 |
| 2022-11-17 | 5.24 | $5.63 | 19000 |
| 2022-11-16 | 5.23 | $5.54 | 11388 |
| 2022-11-14 | 5.23 | $5.40 | 39800 |
| 2022-11-11 | 5.24 | $5.25 | 294 |
| 2022-11-10 | 5.26 | $5.30 | 1500 |
| 2022-11-09 | 5.27 | $5.29 | 1948 |
| 2022-11-08 | 5.29 | $5.27 | 733 |
| 2022-11-04 | 5.30 | $5.20 | 13097 |
| 2022-11-03 | 5.32 | $5.00 | 3296 |
| 2022-11-02 | 5.35 | $5.10 | 410 |
| 2022-11-01 | 5.40 | $4.86 | 7130 |
| 2022-10-31 | 5.46 | $5.00 | 1000 |
| 2022-10-28 | 5.51 | $5.15 | 18500 |
| 2022-10-26 | 5.57 | $5.19 | 39000 |
| 2022-10-25 | 5.61 | $5.12 | 1624 |
| 2022-10-24 | 5.65 | $5.12 | 11290 |
| 2022-10-21 | 5.70 | $5.33 | 333 |
| 2022-10-20 | 5.73 | $5.27 | 1925 |
| 2022-10-17 | 5.78 | $5.37 | 376 |
| 2022-10-14 | 5.83 | $5.42 | 2000 |
| 2022-10-13 | 5.89 | $5.46 | 37700 |
| 2022-10-10 | 5.94 | $5.45 | 874 |
| 2022-10-05 | 6.00 | $5.71 | 333 |
| 2022-10-04 | 6.04 | $5.54 | 100 |
| 2022-10-03 | 6.09 | $5.56 | 8254 |
| 2022-09-30 | 6.15 | $5.59 | 2858 |
| 2022-09-29 | 6.20 | $5.46 | 500 |
| 2022-09-28 | 6.27 | $5.75 | 3400 |
| 2022-09-27 | 6.31 | $5.63 | 13728 |
| 2022-09-23 | 6.36 | $5.98 | 3840 |
| 2022-09-22 | 6.38 | $6.03 | 4500 |
| 2022-09-21 | 6.41 | $6.09 | 910 |
| 2022-09-16 | 6.43 | $6.24 | 2260 |
| 2022-09-14 | 6.45 | $5.98 | 4845 |
| 2022-09-12 | 6.48 | $6.10 | 7300 |
| 2022-09-08 | 6.52 | $6.06 | 80530 |
| 2022-09-06 | 6.54 | $5.97 | 2500 |
| 2022-09-02 | 6.57 | $6.30 | 1900 |
| 2022-09-01 | 6.59 | $6.34 | 20145 |
| 2022-08-31 | 6.61 | $6.50 | 2225 |
| 2022-08-30 | 6.63 | $6.49 | 5584 |
| 2022-08-25 | 6.64 | $6.64 | 21052 |
| 2022-08-24 | 6.65 | $6.52 | 2000 |
| 2022-08-23 | 6.66 | $6.64 | 1160 |
| 2022-08-19 | 6.66 | $6.62 | 2130 |
| 2022-08-16 | 6.66 | $6.72 | 2073 |
| 2022-08-12 | 6.66 | $6.73 | 4788 |
| 2022-08-10 | 6.66 | $6.52 | 300 |
| 2022-08-09 | 6.68 | $6.65 | 1650 |
| 2022-08-08 | 6.71 | $6.52 | 11900 |
| 2022-08-05 | 6.74 | $6.60 | 5850 |
| 2022-08-04 | 6.77 | $6.51 | 8852 |
| 2022-08-02 | 6.79 | $6.65 | 53345 |
| 2022-07-26 | 6.82 | $6.61 | 37430 |
| 2022-07-19 | 6.84 | $6.74 | 100 |
| 2022-07-18 | 6.86 | $6.59 | 358 |
| 2022-07-15 | 6.87 | $6.52 | 521 |
| 2022-07-12 | 6.89 | $6.71 | 2996 |
| 2022-07-11 | 6.91 | $6.73 | 4720 |
| 2022-07-07 | 6.94 | $6.80 | 3550 |
| 2022-06-29 | 6.95 | $6.82 | 23040 |
| 2022-06-24 | 6.95 | $6.74 | 3495 |
| 2022-06-23 | 6.95 | $6.72 | 1100 |
| 2022-06-22 | 6.97 | $6.70 | 36822 |
| 2022-06-17 | 7.00 | $6.65 | 740 |
| 2022-06-16 | 7.02 | $6.60 | 298350 |
| 2022-06-14 | 7.04 | $6.84 | 850 |
| 2022-06-07 | 7.08 | $6.98 | 3685 |
| 2022-06-02 | 7.10 | $7.20 | 235 |
| 2022-05-31 | 7.10 | $7.17 | 4727 |
| 2022-05-26 | 7.10 | $7.08 | 1030 |
| 2022-05-24 | 7.09 | $6.94 | 12670 |
| 2022-05-23 | 7.08 | $7.19 | 5160 |
| 2022-05-20 | 7.07 | $7.12 | 5308 |
| 2022-05-18 | 7.05 | $7.02 | 5500 |
| 2022-05-16 | 7.03 | $6.92 | 375 |
| 2022-05-13 | 7.03 | $6.92 | 960 |
| 2022-05-05 | 7.03 | $7.15 | 2100 |
| 2022-05-04 | 7.03 | $7.25 | 8419 |
| 2022-05-03 | 7.04 | $6.95 | 7246 |
| 2022-04-29 | 7.06 | $6.85 | 3000 |
| 2022-04-26 | 7.11 | $6.76 | 3057 |
| 2022-04-25 | 7.15 | $7.09 | 475 |
| 2022-04-19 | 7.17 | $7.30 | 829 |
| 2022-04-18 | 7.19 | $7.00 | 5186 |
| 2022-04-06 | 7.21 | $7.11 | 3500 |
| 2022-03-29 | 7.22 | $7.51 | 4987 |
| 2022-03-21 | 7.20 | $7.38 | 967 |
| 2022-03-18 | 7.19 | $7.35 | 200 |
| 2022-03-17 | 7.19 | $7.05 | 6317 |
| 2022-03-16 | 7.18 | $6.90 | 20580 |
| 2022-03-15 | 7.19 | $6.82 | 1130 |
| 2022-03-10 | 7.21 | $6.94 | 41500 |
| 2022-03-07 | 7.22 | $6.76 | 1000 |
| 2022-03-03 | 7.24 | $6.67 | 11988 |
| 2022-03-01 | 7.26 | $6.89 | 34330 |
| 2022-02-28 | 7.25 | $6.90 | 3078 |
| 2022-02-25 | 7.25 | $7.19 | 94920 |
| 2022-02-23 | 7.23 | $7.32 | 1400 |
| 2022-02-22 | 7.20 | $7.45 | 132 |
| 2022-02-18 | 7.17 | $7.71 | 50017 |
| 2022-02-17 | 7.11 | $7.62 | 1967 |
| 2022-02-16 | 7.05 | $7.50 | 142 |
| 2022-02-11 | 7.00 | $7.66 | 8680 |
| 2022-02-10 | 6.93 | $7.51 | 4730 |
| 2022-02-09 | 6.87 | $7.31 | 14417 |
| 2022-02-07 | 6.81 | $7.10 | 110 |
| 2022-02-04 | 6.77 | $7.09 | 4090 |
| 2022-02-02 | 6.73 | $7.32 | 751 |
| 2022-01-26 | 6.68 | $7.00 | 10050 |
| 2022-01-25 | 6.64 | $7.09 | 156 |
| 2022-01-24 | 6.61 | $7.17 | 1333 |
| 2022-01-21 | 6.57 | $7.21 | 703 |
| 2022-01-20 | 6.53 | $7.10 | 15210 |
| 2022-01-14 | 6.50 | $7.03 | 6630 |
| 2022-01-11 | 6.47 | $6.79 | 37490 |
| 2022-01-10 | 6.45 | $6.79 | 23241 |
| 2022-01-07 | 6.43 | $6.84 | 18499 |
| 2022-01-05 | 6.41 | $6.80 | 3350 |
| 2022-01-04 | 6.39 | $6.70 | 1000 |
| 2022-01-03 | 6.38 | $6.60 | 2736 |
| 2021-12-31 | 6.39 | $6.41 | 1020 |
| 2021-12-30 | 6.40 | $6.40 | 50850 |
| 2021-12-28 | 6.42 | $6.39 | 13084 |
| 2021-12-23 | 6.44 | $6.18 | 58260 |
| 2021-12-21 | 6.47 | $6.27 | 12708 |
| 2021-12-17 | 6.49 | $6.26 | 25680 |
| 2021-12-16 | 6.52 | $6.25 | 2000 |
| 2021-12-15 | 6.54 | $6.31 | 703 |
| 2021-12-14 | 6.57 | $6.24 | 2000 |
| 2021-12-13 | 6.59 | $6.45 | 5225 |
| 2021-12-10 | 6.61 | $6.35 | 33500 |
| 2021-12-09 | 6.63 | $6.46 | 3700 |
| 2021-12-08 | 6.65 | $6.43 | 35959 |
| 2021-12-07 | 6.67 | $6.48 | 10250 |
| 2021-12-06 | 6.68 | $6.48 | 3185 |
| 2021-12-02 | 6.70 | $6.30 | 5431 |
| 2021-12-01 | 6.72 | $6.36 | 2490 |
| 2021-11-30 | 6.74 | $6.42 | 3730 |
| 2021-11-26 | 6.76 | $6.61 | 47430 |
| 2021-11-24 | 6.77 | $6.69 | 6550 |
| 2021-11-22 | 6.78 | $6.72 | 7900 |
| 2021-11-18 | 6.78 | $6.70 | 1000 |
| 2021-11-16 | 6.77 | $6.80 | 170 |
| 2021-11-15 | 6.76 | $6.74 | 37150 |
| 2021-11-12 | 6.76 | $6.83 | 2605 |
| 2021-11-11 | 6.75 | $6.74 | 468 |
| 2021-11-10 | 6.73 | $6.78 | 1516 |
| 2021-11-09 | 6.73 | $6.78 | 355 |
| 2021-11-08 | 6.74 | $6.66 | 7735 |
| 2021-11-02 | 6.76 | $6.77 | 2780 |
| 2021-10-29 | 6.77 | $6.78 | 400 |
| 2021-10-28 | 6.78 | $6.93 | 12000 |
| 2021-10-27 | 6.78 | $6.81 | 20500 |
| 2021-10-25 | 6.80 | $6.77 | 42000 |
| 2021-10-22 | 6.83 | $6.81 | 190 |
| 2021-10-14 | 6.86 | $6.76 | 31080 |
| 2021-10-11 | 6.89 | $6.69 | 8000 |
| 2021-10-08 | 6.92 | $6.78 | 7119 |
| 2021-10-06 | 6.94 | $6.77 | 11235 |
| 2021-10-05 | 6.96 | $6.93 | 6700 |
| 2021-10-04 | 6.99 | $6.67 | 2150 |
| 2021-09-29 | 7.02 | $6.66 | 107550 |
| 2021-09-27 | 7.06 | $6.57 | 490 |
| 2021-09-22 | 7.10 | $6.74 | 870 |
| 2021-09-21 | 7.14 | $6.53 | 60083 |
| 2021-09-20 | 7.17 | $6.49 | 51799 |
| 2021-09-17 | 7.21 | $6.75 | 47777 |
| 2021-09-16 | 7.23 | $6.94 | 8000 |
| 2021-09-15 | 7.25 | $7.00 | 542839 |
| 2021-09-14 | 7.26 | $6.99 | 3363 |
| 2021-09-09 | 7.28 | $6.99 | 545 |
| 2021-09-08 | 7.29 | $6.98 | 190 |
| 2021-09-07 | 7.31 | $7.13 | 3300 |
| 2021-09-03 | 7.33 | $7.35 | 100 |
| 2021-09-01 | 7.34 | $7.44 | 154355 |
| 2021-08-30 | 7.35 | $7.39 | 1810 |
| 2021-08-27 | 7.35 | $7.30 | 1755 |
| 2021-08-26 | 7.36 | $7.16 | 3839 |
| 2021-08-25 | 7.39 | $7.23 | 4690 |
| 2021-08-24 | 7.42 | $7.44 | 17760 |
| 2021-08-20 | 7.44 | $7.38 | 4387 |
| 2021-08-19 | 7.47 | $7.38 | 2400 |
| 2021-08-16 | 7.49 | $7.41 | 420 |
| 2021-08-13 | 7.51 | $7.42 | 550 |
| 2021-08-05 | 7.52 | $7.24 | 26900 |
| 2021-08-02 | 7.55 | $7.24 | 1630 |
| 2021-07-30 | 7.57 | $7.26 | 18945 |
| 2021-07-29 | 7.59 | $7.18 | 5920 |
| 2021-07-26 | 7.61 | $7.29 | 9600 |
| 2021-07-23 | 7.63 | $7.33 | 1524 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.64
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.82
Average
6.24
Maximum
8.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.64 | $8.98 | 2500 |
| 2026-07-17 | 8.61 | $8.98 | 2500 |
| 2026-07-16 | 8.57 | $8.98 | — |
| 2026-07-15 | 8.52 | $8.98 | 2500 |
| 2026-07-14 | 8.48 | $8.98 | 4600 |
| 2026-07-13 | 8.42 | $8.27 | 2500 |
| 2026-07-10 | 8.44 | $8.27 | 2500 |
| 2026-07-09 | 8.46 | $8.27 | 2500 |
| 2026-07-08 | 8.48 | $8.19 | 125 |
| 2026-07-07 | 8.51 | $8.21 | 1300 |
| 2026-07-06 | 8.54 | $8.02 | 100 |
| 2026-07-02 | 8.59 | $8.03 | 600 |
| 2026-07-01 | 8.65 | $8.22 | 1000 |
| 2026-06-30 | 8.70 | $8.63 | 240 |
| 2026-06-29 | 8.70 | $8.63 | 1000 |
| 2026-06-26 | 8.71 | $8.60 | 240 |
| 2026-06-25 | 8.72 | $8.60 | 240 |
| 2026-06-24 | 8.73 | $8.61 | 500 |
| 2026-06-23 | 8.75 | $8.41 | 925 |
| 2026-06-22 | 8.78 | $8.91 | 240 |
| 2026-06-18 | 8.77 | $8.91 | 240 |
| 2026-06-17 | 8.75 | $8.91 | 240 |
| 2026-06-16 | 8.74 | $8.91 | 500 |
| 2026-06-15 | 8.72 | $9.05 | 240 |
| 2026-06-12 | 8.68 | $8.50 | 76700 |
| 2026-06-11 | 8.70 | $8.34 | 240 |
| 2026-06-10 | 8.74 | $8.34 | 805 |
| 2026-06-09 | 8.78 | $8.79 | — |
| 2026-06-08 | 8.78 | $8.79 | 200 |
| 2026-06-05 | 8.78 | $8.79 | 240 |
| 2026-06-04 | 8.78 | $8.79 | 1532 |
| 2026-06-03 | 8.78 | $8.85 | 1100 |
| 2026-06-02 | 8.77 | $8.86 | 25100 |
| 2026-06-01 | 8.77 | $8.78 | 4800 |
| 2026-05-29 | 8.76 | $8.70 | 3000 |
| 2026-05-28 | 8.77 | $8.91 | 1000 |
| 2026-05-27 | 8.76 | $8.91 | 1000 |
| 2026-05-26 | 8.74 | $8.91 | 1000 |
| 2026-05-22 | 8.72 | $8.91 | 1000 |
| 2026-05-21 | 8.70 | $8.91 | 1000 |
| 2026-05-20 | 8.68 | $8.91 | 1000 |
| 2026-05-19 | 8.66 | $8.91 | 1000 |
| 2026-05-18 | 8.63 | $8.91 | 1000 |
| 2026-05-15 | 8.60 | $8.91 | — |
| 2026-05-14 | 8.57 | $8.91 | 3300 |
| 2026-05-13 | 8.53 | $9.13 | 1300 |
| 2026-05-12 | 8.47 | $9.19 | 150900 |
| 2026-05-11 | 8.39 | $9.30 | 1003 |
| 2026-05-08 | 8.30 | $9.30 | 508 |
| 2026-05-07 | 8.19 | $9.14 | 300 |
| 2026-05-06 | 8.09 | $8.80 | 6200 |
| 2026-05-05 | 8.02 | $8.43 | 400 |
| 2026-05-04 | 7.97 | $7.90 | — |
| 2026-05-01 | 7.98 | $7.90 | 300 |
| 2026-04-30 | 7.99 | $7.90 | 300 |
| 2026-04-29 | 8.00 | $7.90 | 25600 |
| 2026-04-28 | 8.01 | $8.07 | 300 |
| 2026-04-27 | 8.00 | $8.24 | 300 |
| 2026-04-24 | 7.98 | $8.24 | 300 |
| 2026-04-23 | 7.95 | $8.24 | 425300 |
| 2026-04-22 | 7.92 | $7.99 | 4500 |
| 2026-04-21 | 7.91 | $8.00 | 3504 |
| 2026-04-20 | 7.90 | $8.22 | — |
| 2026-04-17 | 7.87 | $8.22 | 7150 |
| 2026-04-16 | 7.83 | $8.13 | 7150 |
| 2026-04-15 | 7.80 | $8.00 | 7150 |
| 2026-04-14 | 7.78 | $8.00 | 7150 |
| 2026-04-13 | 7.76 | $8.00 | 7150 |
| 2026-04-10 | 7.73 | $8.00 | 7150 |
| 2026-04-09 | 7.70 | $8.00 | 7150 |
| 2026-04-08 | 7.67 | $8.11 | 81200 |
| 2026-04-07 | 7.63 | $7.66 | — |
| 2026-04-06 | 7.62 | $7.66 | 1000 |
| 2026-04-02 | 7.62 | $7.66 | 1000 |
| 2026-04-01 | 7.61 | $7.66 | 1000 |
| 2026-03-31 | 7.61 | $7.66 | 1000 |
| 2026-03-30 | 7.60 | $7.66 | 1000 |
| 2026-03-27 | 7.60 | $7.38 | 1000 |
| 2026-03-26 | 7.62 | $7.46 | 350 |
| 2026-03-25 | 7.64 | $7.46 | 350 |
| 2026-03-24 | 7.66 | $7.46 | 350 |
| 2026-03-23 | 7.68 | $7.46 | 3200 |
| 2026-03-20 | 7.70 | $7.36 | 4400 |
| 2026-03-19 | 7.74 | $7.66 | — |
| 2026-03-18 | 7.74 | $7.66 | 350 |
| 2026-03-17 | 7.75 | $7.66 | 350 |
| 2026-03-16 | 7.76 | $7.28 | — |
| 2026-03-13 | 7.81 | $7.28 | 8100 |
| 2026-03-12 | 7.87 | $7.70 | 350 |
| 2026-03-11 | 7.89 | $7.70 | 1030 |
| 2026-03-10 | 7.91 | $7.89 | 1600 |
| 2026-03-09 | 7.91 | $7.89 | 1600 |
| 2026-03-06 | 7.91 | $7.89 | 11105 |
| 2026-03-05 | 7.91 | $7.71 | 370 |
| 2026-03-04 | 7.93 | $7.71 | 2213 |
| 2026-03-03 | 7.96 | $7.72 | 370 |
| 2026-03-02 | 7.98 | $7.72 | 1300 |
| 2026-02-27 | 8.01 | $7.85 | 370 |
| 2026-02-26 | 8.03 | $7.85 | 1000 |
| 2026-02-25 | 8.05 | $8.09 | 370 |
| 2026-02-24 | 8.04 | $8.09 | 370 |
| 2026-02-23 | 8.04 | $8.09 | 400 |
| 2026-02-20 | 8.03 | $8.02 | — |
| 2026-02-19 | 8.03 | $8.03 | 118 |
| 2026-02-18 | 8.03 | $8.06 | 600 |
| 2026-02-17 | 8.03 | $8.10 | 25010 |
| 2026-02-13 | 8.02 | $8.08 | 2500 |
| 2026-02-12 | 8.02 | $7.89 | 1310 |
| 2026-02-11 | 8.03 | $8.14 | 500 |
| 2026-02-10 | 8.02 | $8.45 | — |
| 2026-02-09 | 7.97 | $8.45 | — |
| 2026-02-06 | 7.92 | $8.45 | 4300 |
| 2026-02-05 | 7.87 | $8.41 | 334 |
| 2026-02-04 | 7.81 | $8.20 | 240200 |
| 2026-02-03 | 7.77 | $7.97 | 41809 |
| 2026-02-02 | 7.75 | $7.97 | — |
| 2026-01-30 | 7.72 | $7.97 | 500 |
| 2026-01-29 | 7.70 | $8.49 | 41809 |
| 2026-01-28 | 7.62 | $8.35 | 41809 |
| 2026-01-27 | 7.54 | $8.35 | 41809 |
| 2026-01-26 | 7.45 | $7.88 | 54400 |
| 2026-01-23 | 7.41 | $7.82 | 350 |
| 2026-01-22 | 7.36 | $7.82 | 2744 |
| 2026-01-21 | 7.32 | $7.89 | 1000 |
| 2026-01-20 | 7.26 | $7.53 | 2000 |
| 2026-01-16 | 7.23 | $7.33 | 2000 |
| 2026-01-15 | 7.22 | $8.06 | 1600 |
| 2026-01-14 | 7.13 | $7.63 | 900 |
| 2026-01-13 | 7.07 | $7.63 | 700 |
| 2026-01-12 | 7.02 | $6.99 | 1700 |
| 2026-01-09 | 7.02 | $6.84 | 688 |
| 2026-01-08 | 7.04 | $6.84 | 688 |
| 2026-01-07 | 7.06 | $7.35 | 688 |
| 2026-01-06 | 7.03 | $7.35 | 217198 |
| 2026-01-05 | 6.99 | $6.85 | 500 |
| 2026-01-02 | 7.01 | $6.85 | 800 |
| 2025-12-31 | 7.02 | $7.15 | 500 |
| 2025-12-30 | 7.01 | $7.15 | 500 |
| 2025-12-29 | 7.00 | $7.15 | 800 |
| 2025-12-26 | 6.98 | $7.09 | 640 |
| 2025-12-24 | 6.97 | $7.02 | — |
| 2025-12-23 | 6.96 | $7.02 | 1407 |
| 2025-12-22 | 6.96 | $6.80 | 400 |
| 2025-12-19 | 6.97 | $6.80 | 2200 |
| 2025-12-18 | 6.99 | $7.08 | 400 |
| 2025-12-17 | 6.98 | $6.70 | 400 |
| 2025-12-16 | 7.01 | $7.05 | 512 |
| 2025-12-15 | 7.01 | $7.05 | — |
| 2025-12-12 | 7.00 | $7.05 | 600 |
| 2025-12-11 | 7.00 | $6.95 | — |
| 2025-12-10 | 7.00 | $6.95 | 512 |
| 2025-12-09 | 7.01 | $6.55 | 3039 |
| 2025-12-08 | 7.06 | $7.29 | 512 |
| 2025-12-05 | 7.03 | $7.29 | 512 |
| 2025-12-04 | 7.01 | $7.29 | 512 |
| 2025-12-03 | 6.98 | $7.29 | 512 |
| 2025-12-02 | 6.94 | $7.29 | 25500 |
| 2025-12-01 | 6.91 | $7.16 | 512 |
| 2025-11-28 | 6.88 | $7.16 | — |
| 2025-11-26 | 6.85 | $7.16 | 700 |
| 2025-11-25 | 6.82 | $7.03 | 1600 |
| 2025-11-24 | 6.80 | $6.71 | 700 |
| 2025-11-21 | 6.81 | $6.80 | 512 |
| 2025-11-20 | 6.81 | $6.80 | 512 |
| 2025-11-19 | 6.81 | $6.80 | 1500 |
| 2025-11-18 | 6.81 | $6.40 | 2000 |
| 2025-11-17 | 6.85 | $7.15 | 512 |
| 2025-11-14 | 6.82 | $7.15 | 512 |
| 2025-11-13 | 6.79 | $7.15 | 1100 |
| 2025-11-12 | 6.75 | $7.14 | 200 |
| 2025-11-11 | 6.71 | $6.62 | 300 |
| 2025-11-10 | 6.72 | $6.62 | 1000 |
| 2025-11-07 | 6.73 | $6.70 | 920 |
| 2025-11-06 | 6.73 | $6.85 | 1656 |
| 2025-11-05 | 6.72 | $6.85 | 203000 |
| 2025-11-04 | 6.70 | $6.67 | 200 |
| 2025-11-03 | 6.71 | $6.90 | 425 |
| 2025-10-31 | 6.69 | $6.90 | 425 |
| 2025-10-30 | 6.66 | $6.90 | 425 |
| 2025-10-29 | 6.64 | $6.90 | 800 |
| 2025-10-28 | 6.61 | $6.60 | 5900 |
| 2025-10-27 | 6.61 | $6.65 | 2047 |
| 2025-10-24 | 6.61 | $6.81 | 200 |
| 2025-10-23 | 6.59 | $6.55 | — |
| 2025-10-22 | 6.59 | $6.55 | — |
| 2025-10-21 | 6.60 | $6.55 | 3000 |
| 2025-10-20 | 6.60 | $6.84 | 1415 |
| 2025-10-17 | 6.58 | $6.66 | 1100 |
| 2025-10-16 | 6.57 | $6.78 | 1900 |
| 2025-10-15 | 6.54 | $6.50 | — |
| 2025-10-14 | 6.55 | $6.50 | — |
| 2025-10-13 | 6.55 | $6.50 | — |
| 2025-10-10 | 6.56 | $6.50 | 2300 |
| 2025-10-09 | 6.57 | $6.70 | 5100 |
| 2025-10-08 | 6.55 | $6.60 | 1300 |
| 2025-10-07 | 6.55 | $6.51 | 401 |
| 2025-10-06 | 6.55 | $6.65 | 3736 |
| 2025-10-03 | 6.54 | $6.66 | — |
| 2025-10-02 | 6.53 | $6.66 | — |
| 2025-10-01 | 6.51 | $6.66 | 1400 |
| 2025-09-30 | 6.50 | $6.51 | — |
| 2025-09-29 | 6.50 | $6.51 | 100 |
| 2025-09-26 | 6.50 | $6.52 | 1000 |
| 2025-09-25 | 6.49 | $6.30 | 1000 |
| 2025-09-24 | 6.52 | $5.96 | — |
| 2025-09-23 | 6.57 | $5.96 | — |
| 2025-09-22 | 6.64 | $5.96 | 1000 |
| 2025-09-19 | 6.71 | $6.59 | 6400 |
| 2025-09-18 | 6.72 | $6.55 | 300 |
| 2025-09-17 | 6.74 | $6.70 | 1626 |
| 2025-09-16 | 6.74 | $7.23 | — |
| 2025-09-15 | 6.69 | $7.23 | — |
| 2025-09-12 | 6.64 | $7.23 | 1000 |
| 2025-09-11 | 6.57 | $6.40 | 100 |
| 2025-09-10 | 6.59 | $6.60 | — |
| 2025-09-09 | 6.59 | $6.60 | — |
| 2025-09-08 | 6.59 | $6.60 | 39000 |
| 2025-09-05 | 6.59 | $6.50 | 500 |
| 2025-09-04 | 6.60 | $6.58 | 3000 |
| 2025-09-03 | 6.60 | $6.51 | 500 |
| 2025-09-02 | 6.61 | $6.81 | 200 |
| 2025-08-29 | 6.59 | $6.50 | 600 |
| 2025-08-28 | 6.60 | $6.80 | — |
| 2025-08-27 | 6.58 | $6.80 | — |
| 2025-08-26 | 6.56 | $6.80 | 3400 |
| 2025-08-25 | 6.53 | $6.84 | 200 |
| 2025-08-22 | 6.50 | $6.37 | 1428 |
| 2025-08-21 | 6.51 | $6.37 | 700 |
| 2025-08-20 | 6.52 | $6.51 | — |
| 2025-08-19 | 6.53 | $6.51 | 500 |
| 2025-08-18 | 6.53 | $6.68 | 300 |
| 2025-08-15 | 6.51 | $6.57 | 6600 |
| 2025-08-14 | 6.51 | $6.84 | 800 |
| 2025-08-13 | 6.47 | $6.54 | 1200 |
| 2025-08-12 | 6.46 | $6.72 | — |
| 2025-08-11 | 6.44 | $6.72 | 400 |
| 2025-08-08 | 6.41 | $6.40 | — |
| 2025-08-07 | 6.41 | $6.40 | 700 |
| 2025-08-06 | 6.41 | $6.40 | 2500 |
| 2025-08-05 | 6.41 | $6.59 | — |
| 2025-08-04 | 6.39 | $6.59 | 5900 |
| 2025-08-01 | 6.37 | $6.77 | — |
| 2025-07-31 | 6.33 | $6.77 | 2100 |
| 2025-07-30 | 6.28 | $6.30 | — |
| 2025-07-29 | 6.28 | $6.30 | 1000 |
| 2025-07-28 | 6.28 | $6.74 | 500 |
| 2025-07-25 | 6.23 | $6.70 | — |
| 2025-07-24 | 6.18 | $6.70 | 700 |
| 2025-07-23 | 6.12 | $6.47 | 200 |
| 2025-07-22 | 6.08 | $6.26 | — |
| 2025-07-21 | 6.07 | $6.26 | 1700 |
| 2025-07-18 | 6.05 | $6.26 | 1000 |
| 2025-07-17 | 6.02 | $6.22 | 1800 |
| 2025-07-16 | 6.00 | $5.96 | — |
| 2025-07-15 | 6.01 | $5.96 | 29300 |
| 2025-07-14 | 6.01 | $5.99 | — |
| 2025-07-11 | 6.01 | $5.99 | 2800 |
| 2025-07-10 | 6.02 | $6.08 | — |
| 2025-07-09 | 6.01 | $6.08 | 24500 |
| 2025-07-08 | 6.00 | $5.59 | 700 |
| 2025-07-07 | 6.05 | $6.03 | 100 |
| 2025-07-03 | 6.05 | $6.48 | 100 |
| 2025-07-02 | 6.00 | $6.14 | 2600 |
| 2025-07-01 | 5.99 | $6.14 | — |
| 2025-06-30 | 5.97 | $6.14 | 500 |
| 2025-06-27 | 5.95 | $5.69 | 100 |
| 2025-06-26 | 5.98 | $6.19 | 900 |
| 2025-06-25 | 5.96 | $6.22 | — |
| 2025-06-24 | 5.93 | $6.22 | 500 |
| 2025-06-23 | 5.90 | $6.11 | 1100 |
| 2025-06-20 | 5.88 | $6.07 | 600 |
| 2025-06-18 | 5.86 | $6.25 | 1100 |
| 2025-06-17 | 5.82 | $6.17 | 700 |
| 2025-06-16 | 5.78 | $6.01 | 4800 |
| 2025-06-13 | 5.76 | $6.05 | 4000 |
| 2025-06-12 | 5.73 | $5.86 | 19500 |
| 2025-06-11 | 5.71 | $5.87 | 6700 |
| 2025-06-10 | 5.70 | $5.80 | — |
| 2025-06-09 | 5.68 | $5.80 | — |
| 2025-06-06 | 5.67 | $5.80 | — |
| 2025-06-05 | 5.66 | $5.80 | 2700 |
| 2025-06-04 | 5.64 | $5.30 | 9000 |
| 2025-06-03 | 5.68 | $5.96 | 200 |
| 2025-06-02 | 5.65 | $5.60 | 3000 |
| 2025-05-30 | 5.66 | $5.62 | 700 |
| 2025-05-29 | 5.66 | $5.43 | 3500 |
| 2025-05-28 | 5.68 | $5.49 | — |
| 2025-05-27 | 5.70 | $5.49 | 4100 |
| 2025-05-23 | 5.73 | $6.24 | 100 |
| 2025-05-22 | 5.67 | $5.82 | — |
| 2025-05-21 | 5.66 | $5.82 | — |
| 2025-05-20 | 5.64 | $5.82 | 200 |
| 2025-05-19 | 5.62 | $5.87 | 11500 |
| 2025-05-16 | 5.59 | $5.77 | 2700 |
| 2025-05-15 | 5.58 | $5.75 | — |
| 2025-05-14 | 5.56 | $5.75 | 5000 |
| 2025-05-13 | 5.54 | $5.25 | 800 |
| 2025-05-12 | 5.57 | $5.75 | — |
| 2025-05-09 | 5.55 | $5.75 | 8000 |
| 2025-05-08 | 5.53 | $6.00 | 500 |
| 2025-05-07 | 5.48 | $6.00 | 4900 |
| 2025-05-06 | 5.42 | $5.48 | — |
| 2025-05-05 | 5.42 | $5.48 | — |
| 2025-05-02 | 5.41 | $5.48 | — |
| 2025-05-01 | 5.40 | $5.48 | — |
| 2025-04-30 | 5.39 | $5.48 | — |
| 2025-04-29 | 5.39 | $5.48 | 600 |
| 2025-04-28 | 5.38 | $5.58 | — |
| 2025-04-25 | 5.35 | $5.58 | 400 |
| 2025-04-24 | 5.33 | $5.22 | 4000 |
| 2025-04-23 | 5.34 | $5.22 | 12900 |
| 2025-04-22 | 5.36 | $5.20 | 1300 |
| 2025-04-21 | 5.37 | $5.25 | 500 |
| 2025-04-17 | 5.38 | $5.30 | 200 |
| 2025-04-16 | 5.39 | $5.20 | — |
| 2025-04-15 | 5.41 | $5.20 | 1100 |
| 2025-04-14 | 5.44 | $5.21 | 1900 |
| 2025-04-11 | 5.46 | $5.20 | 11600 |
| 2025-04-10 | 5.49 | $4.88 | 100 |
| 2025-04-09 | 5.55 | $4.85 | 23900 |
| 2025-04-08 | 5.63 | $5.08 | 6400 |
| 2025-04-07 | 5.68 | $5.21 | 14900 |
| 2025-04-04 | 5.73 | $5.57 | 1000 |
| 2025-04-03 | 5.75 | $5.50 | 500 |
| 2025-04-02 | 5.78 | $5.67 | 2100 |
| 2025-04-01 | 5.79 | $5.68 | — |
| 2025-03-31 | 5.80 | $5.68 | — |
| 2025-03-28 | 5.81 | $5.68 | 200 |
| 2025-03-27 | 5.82 | $5.90 | — |
| 2025-03-26 | 5.82 | $5.90 | — |
| 2025-03-25 | 5.81 | $5.90 | 500 |
| 2025-03-24 | 5.80 | $5.88 | 1600 |
| 2025-03-21 | 5.79 | $5.60 | 200 |
| 2025-03-20 | 5.81 | $5.89 | 200 |
| 2025-03-19 | 5.80 | $5.89 | 100 |
| 2025-03-18 | 5.79 | $5.77 | 11000 |
| 2025-03-17 | 5.79 | $6.24 | 55200 |
| 2025-03-14 | 5.75 | $5.93 | 5800 |
| 2025-03-13 | 5.73 | $6.29 | 27000 |
| 2025-03-12 | 5.67 | $6.45 | 5200 |
| 2025-03-11 | 5.59 | $6.00 | 500 |
| 2025-03-10 | 5.54 | $6.12 | 1500 |
| 2025-03-07 | 5.48 | $6.38 | 17400 |
| 2025-03-06 | 5.39 | $6.60 | 14600 |
| 2025-03-05 | 5.26 | $6.10 | 31200 |
| 2025-03-04 | 5.17 | $5.91 | 72000 |
| 2025-03-03 | 5.09 | $5.04 | 35100 |
| 2025-02-28 | 5.10 | $5.10 | — |
| 2025-02-27 | 5.10 | $5.10 | 4500 |
| 2025-02-26 | 5.10 | $5.20 | 800 |
| 2025-02-25 | 5.09 | $5.05 | — |
| 2025-02-24 | 5.09 | $5.05 | 400 |
| 2025-02-21 | 5.09 | $5.10 | 700 |
| 2025-02-20 | 5.09 | $5.02 | — |
| 2025-02-19 | 5.10 | $5.02 | 700 |
| 2025-02-18 | 5.11 | $5.20 | 400 |
| 2025-02-14 | 5.10 | $5.05 | — |
| 2025-02-13 | 5.10 | $5.05 | 500 |
| 2025-02-12 | 5.11 | $5.21 | 200 |
| 2025-02-11 | 5.10 | $4.97 | 65300 |
| 2025-02-10 | 5.11 | $5.05 | 21000 |
| 2025-02-07 | 5.12 | $5.23 | 1800 |
| 2025-02-06 | 5.11 | $5.20 | — |
| 2025-02-05 | 5.10 | $5.20 | 30800 |
| 2025-02-04 | 5.09 | $5.01 | — |
| 2025-02-03 | 5.10 | $5.01 | 17400 |
| 2025-01-31 | 5.10 | $5.21 | 600 |
| 2025-01-30 | 5.09 | $4.98 | — |
| 2025-01-29 | 5.10 | $4.98 | — |
| 2025-01-28 | 5.12 | $4.98 | — |
| 2025-01-27 | 5.13 | $4.98 | 600 |
| 2025-01-24 | 5.15 | $4.96 | — |
| 2025-01-23 | 5.17 | $4.96 | — |
| 2025-01-22 | 5.19 | $4.96 | — |
| 2025-01-21 | 5.21 | $4.96 | — |
| 2025-01-17 | 5.24 | $4.96 | 1700 |
| 2025-01-16 | 5.27 | $5.20 | 800 |
| 2025-01-15 | 5.28 | $5.02 | 1000 |
| 2025-01-14 | 5.31 | $5.24 | — |
| 2025-01-13 | 5.31 | $5.24 | 5100 |
| 2025-01-10 | 5.32 | $5.02 | 19100 |
| 2025-01-08 | 5.35 | $5.25 | 100 |
| 2025-01-07 | 5.36 | $5.27 | — |
| 2025-01-06 | 5.37 | $5.27 | — |
| 2025-01-03 | 5.38 | $5.27 | — |
| 2025-01-02 | 5.39 | $5.27 | 3000 |
| 2024-12-31 | 5.41 | $5.38 | 1800 |
| 2024-12-30 | 5.41 | $5.45 | — |
| 2024-12-27 | 5.41 | $5.45 | 100 |
| 2024-12-26 | 5.40 | $5.70 | — |
| 2024-12-24 | 5.37 | $5.70 | 21400 |
| 2024-12-23 | 5.34 | $5.38 | 27700 |
| 2024-12-20 | 5.33 | $5.48 | — |
| 2024-12-19 | 5.32 | $5.48 | 7600 |
| 2024-12-18 | 5.30 | $4.96 | 7200 |
| 2024-12-17 | 5.33 | $5.39 | — |
| 2024-12-16 | 5.33 | $5.39 | 1700 |
| 2024-12-13 | 5.32 | $5.41 | 15800 |
| 2024-12-12 | 5.31 | $5.35 | 300 |
| 2024-12-11 | 5.31 | $5.33 | 6300 |
| 2024-12-10 | 5.31 | $5.63 | — |
| 2024-12-09 | 5.27 | $5.63 | 11500 |
| 2024-12-06 | 5.23 | $5.25 | — |
| 2024-12-05 | 5.23 | $5.25 | — |
| 2024-12-04 | 5.23 | $5.25 | — |
| 2024-12-03 | 5.23 | $5.25 | — |
| 2024-12-02 | 5.23 | $5.25 | 400 |
| 2024-11-29 | 5.22 | $5.10 | 16900 |
| 2024-11-27 | 5.24 | $5.18 | — |
| 2024-11-26 | 5.24 | $5.18 | 1600 |
| 2024-11-25 | 5.25 | $5.32 | 228200 |
| 2024-11-22 | 5.24 | $4.95 | 15800 |
| 2024-11-21 | 5.27 | $5.29 | — |
| 2024-11-20 | 5.27 | $5.29 | — |
| 2024-11-19 | 5.27 | $5.29 | — |
| 2024-11-18 | 5.26 | $5.29 | 25400 |
| 2024-11-15 | 5.26 | $4.97 | — |
| 2024-11-14 | 5.29 | $4.97 | — |
| 2024-11-13 | 5.33 | $4.97 | 900 |
| 2024-11-12 | 5.36 | $5.15 | 3500 |
| 2024-11-11 | 5.39 | $5.41 | — |
| 2024-11-08 | 5.38 | $5.41 | — |
| 2024-11-07 | 5.38 | $5.41 | — |
| 2024-11-06 | 5.38 | $5.41 | 3000 |
| 2024-11-05 | 5.38 | $5.26 | — |
| 2024-11-04 | 5.39 | $5.26 | — |
| 2024-11-01 | 5.40 | $5.26 | — |
| 2024-10-31 | 5.42 | $5.26 | 2100 |
| 2024-10-30 | 5.43 | $5.35 | — |
| 2024-10-29 | 5.44 | $5.35 | 5800 |
| 2024-10-28 | 5.45 | $5.25 | 800 |
| 2024-10-25 | 5.47 | $5.25 | — |
| 2024-10-24 | 5.49 | $5.25 | 5000 |
| 2024-10-23 | 5.52 | $5.55 | 12500 |
| 2024-10-22 | 5.52 | $5.30 | 200000 |
| 2024-10-21 | 5.54 | $5.30 | 3000 |
| 2024-10-18 | 5.57 | $5.40 | 2800 |
| 2024-10-17 | 5.58 | $5.29 | 13400 |
| 2024-10-16 | 5.61 | $5.53 | 6000 |
| 2024-10-15 | 5.62 | $5.40 | 100 |
| 2024-10-14 | 5.65 | $5.70 | 2700 |
| 2024-10-11 | 5.64 | $5.48 | — |
| 2024-10-10 | 5.66 | $5.48 | 500 |
| 2024-10-09 | 5.68 | $5.76 | — |
| 2024-10-08 | 5.67 | $5.76 | 3100 |
| 2024-10-07 | 5.66 | $5.82 | 14100 |
| 2024-10-04 | 5.64 | $6.01 | 500 |
| 2024-10-03 | 5.60 | $6.00 | 2100 |
| 2024-10-02 | 5.56 | $6.00 | 400 |
| 2024-10-01 | 5.51 | $5.49 | 400 |
| 2024-09-30 | 5.52 | $5.60 | 5700 |
| 2024-09-27 | 5.51 | $5.80 | 1000 |
| 2024-09-26 | 5.48 | $5.80 | 28900 |
| 2024-09-25 | 5.44 | $5.80 | — |
| 2024-09-24 | 5.40 | $5.80 | 100 |
| 2024-09-23 | 5.36 | $5.52 | — |
| 2024-09-20 | 5.35 | $5.52 | — |
| 2024-09-19 | 5.33 | $5.52 | — |
| 2024-09-18 | 5.31 | $5.52 | — |
| 2024-09-17 | 5.29 | $5.52 | 17600 |
| 2024-09-16 | 5.26 | $5.36 | — |
| 2024-09-13 | 5.25 | $5.36 | 7500 |
| 2024-09-12 | 5.24 | $5.36 | — |
| 2024-09-11 | 5.23 | $5.36 | 15400 |
| 2024-09-10 | 5.21 | $5.36 | 100 |
| 2024-09-09 | 5.20 | $5.47 | 7800 |
| 2024-09-06 | 5.17 | $5.47 | 900 |
| 2024-09-05 | 5.14 | $5.20 | — |
| 2024-09-04 | 5.13 | $5.20 | 3600 |
| 2024-09-03 | 5.12 | $5.20 | — |
| 2024-08-30 | 5.12 | $5.20 | 200 |
| 2024-08-29 | 5.11 | $5.20 | — |
| 2024-08-28 | 5.10 | $5.20 | — |
| 2024-08-27 | 5.09 | $5.20 | — |
| 2024-08-26 | 5.07 | $5.20 | 1000 |
| 2024-08-23 | 5.06 | $5.19 | 1700 |
| 2024-08-22 | 5.05 | $5.19 | — |
| 2024-08-21 | 5.03 | $5.19 | 300 |
| 2024-08-20 | 5.01 | $4.79 | — |
| 2024-08-19 | 5.04 | $4.79 | 100 |
| 2024-08-16 | 5.06 | $5.15 | — |
| 2024-08-15 | 5.06 | $5.15 | 36100 |
| 2024-08-14 | 5.05 | $5.07 | 389 |
| 2024-08-13 | 5.04 | $5.20 | 4000 |
| 2024-08-12 | 5.03 | $4.91 | 3376 |
| 2024-08-09 | 5.04 | $5.03 | 1300 |
| 2024-08-08 | 5.04 | $5.00 | 317 |
| 2024-08-07 | 5.04 | $5.06 | 840 |
| 2024-08-06 | 5.04 | $5.00 | 5001 |
| 2024-08-01 | 5.05 | $5.25 | 221 |
| 2024-07-30 | 5.03 | $4.94 | 340 |
| 2024-07-29 | 5.03 | $4.90 | 300 |
| 2024-07-25 | 5.05 | $5.13 | 1300 |
| 2024-07-24 | 5.04 | $5.35 | 600 |
| 2024-07-23 | 5.01 | $5.24 | 370 |
| 2024-07-22 | 4.98 | $5.21 | 752 |
| 2024-07-18 | 4.96 | $5.21 | 5680 |
| 2024-07-15 | 4.93 | $5.30 | 881 |
| 2024-07-12 | 4.89 | $5.24 | 3581 |
| 2024-07-11 | 4.86 | $4.90 | 41440 |
| 2024-07-10 | 4.85 | $4.80 | 6850 |
| 2024-07-09 | 4.86 | $4.80 | 8235 |
| 2024-07-05 | 4.86 | $4.81 | 1500 |
| 2024-07-02 | 4.87 | $4.85 | 3652 |
| 2024-07-01 | 4.87 | $4.85 | 4200 |
| 2024-06-28 | 4.88 | $4.97 | 2500 |
| 2024-06-26 | 4.87 | $4.96 | 750 |
| 2024-06-25 | 4.86 | $4.83 | 49589 |
| 2024-06-20 | 4.86 | $4.63 | 651164 |
| 2024-06-18 | 4.88 | $4.83 | 6000 |
| 2024-06-17 | 4.89 | $4.67 | 1000 |
| 2024-06-14 | 4.91 | $4.62 | 57102 |
| 2024-06-13 | 4.94 | $4.63 | 472 |
| 2024-06-12 | 4.97 | $4.70 | 781 |
| 2024-06-11 | 5.00 | $4.71 | 2075 |
| 2024-06-10 | 5.03 | $4.95 | 3750 |
| 2024-06-06 | 5.04 | $5.00 | 311 |
| 2024-06-05 | 5.05 | $4.87 | 322 |
| 2024-05-30 | 5.06 | $4.90 | 100 |
| 2024-05-24 | 5.08 | $5.12 | 2433 |
| 2024-05-23 | 5.08 | $5.16 | 310 |
| 2024-05-21 | 5.07 | $5.30 | 18434 |
| 2024-05-20 | 5.04 | $5.40 | 32500 |
| 2024-05-17 | 5.01 | $5.29 | 7260 |
| 2024-05-16 | 4.98 | $5.21 | 2225 |
| 2024-05-15 | 4.95 | $5.13 | 1300 |
| 2024-05-14 | 4.93 | $5.35 | 16400 |
| 2024-05-09 | 4.89 | $5.07 | 12930 |
| 2024-05-08 | 4.87 | $4.87 | 7284 |
| 2024-05-07 | 4.87 | $4.96 | 1434 |
| 2024-05-03 | 4.86 | $4.95 | 1000 |
| 2024-05-02 | 4.85 | $4.92 | 1101 |
| 2024-04-30 | 4.85 | $4.93 | 700 |
| 2024-04-29 | 4.84 | $4.92 | 130 |
| 2024-04-26 | 4.83 | $4.90 | 91253 |
| 2024-04-25 | 4.82 | $4.79 | 1500 |
| 2024-04-24 | 4.82 | $4.77 | 27100 |
| 2024-04-23 | 4.83 | $4.74 | 364 |
| 2024-04-18 | 4.84 | $4.56 | 1600 |
| 2024-04-17 | 4.87 | $4.54 | 125750 |
| 2024-04-16 | 4.90 | $4.53 | 5735 |
| 2024-04-15 | 4.94 | $4.59 | 19510 |
| 2024-04-12 | 4.98 | $4.65 | 40700 |
| 2024-04-11 | 5.01 | $4.81 | 850 |
| 2024-04-10 | 5.03 | $4.91 | 19420 |
| 2024-04-08 | 5.05 | $4.83 | 150 |
| 2024-04-04 | 5.07 | $4.82 | 5280 |
| 2024-04-01 | 5.10 | $4.81 | 4030 |
| 2024-03-28 | 5.13 | $4.86 | 210505 |
| 2024-03-26 | 5.15 | $4.85 | 4462 |
| 2024-03-22 | 5.19 | $5.05 | 330627 |
| 2024-03-20 | 5.20 | $5.04 | 1098 |
| 2024-03-19 | 5.22 | $5.17 | 2000 |
| 2024-03-18 | 5.22 | $5.24 | 2162 |
| 2024-03-15 | 5.22 | $5.32 | 69200 |
| 2024-03-14 | 5.21 | $5.30 | 1560 |
| 2024-03-13 | 5.20 | $5.35 | 4063 |
| 2024-03-12 | 5.18 | $5.25 | 4824 |
| 2024-03-11 | 5.18 | $5.12 | 758 |
| 2024-02-29 | 5.18 | $4.93 | 8225 |
| 2024-02-28 | 5.21 | $5.21 | 555 |
| 2024-02-23 | 5.21 | $5.21 | 250 |
| 2024-02-22 | 5.21 | $5.21 | 1615 |
| 2024-02-21 | 5.21 | $5.62 | 950 |
| 2024-02-20 | 5.17 | $5.15 | 3215 |
| 2024-02-16 | 5.17 | $5.24 | 1150 |
| 2024-02-13 | 5.16 | $5.30 | 5000 |
| 2024-02-09 | 5.15 | $5.15 | 5000 |
| 2024-02-08 | 5.15 | $5.24 | 840 |
| 2024-02-07 | 5.14 | $5.20 | 3009 |
| 2024-02-05 | 5.13 | $5.15 | 350 |
| 2024-01-31 | 5.13 | $4.99 | 3636 |
| 2024-01-30 | 5.14 | $5.15 | 27380 |
| 2024-01-29 | 5.14 | $5.30 | 176 |
| 2024-01-26 | 5.13 | $5.20 | 1850 |
| 2024-01-25 | 5.12 | $5.17 | 5157 |
| 2024-01-24 | 5.11 | $5.12 | 68093 |
| 2024-01-23 | 5.11 | $5.00 | 51210 |
| 2024-01-22 | 5.13 | $4.94 | 2197 |
| 2024-01-19 | 5.14 | $5.00 | 39310 |
| 2024-01-18 | 5.16 | $5.00 | 51550 |
| 2024-01-17 | 5.18 | $5.05 | 63917 |
| 2024-01-12 | 5.19 | $5.38 | 137172 |
| 2024-01-11 | 5.17 | $5.27 | 63308 |
| 2024-01-10 | 5.16 | $5.25 | 240319 |
| 2024-01-09 | 5.15 | $5.27 | 75449 |
| 2024-01-08 | 5.14 | $5.30 | 20930 |
| 2024-01-05 | 5.12 | $5.24 | 11281 |
| 2024-01-04 | 5.11 | $5.03 | 720 |
| 2023-12-29 | 5.12 | $5.29 | 7095 |
| 2023-12-27 | 5.10 | $5.27 | 500 |
| 2023-12-22 | 5.08 | $5.16 | 1500 |
| 2023-12-20 | 5.07 | $5.22 | 300 |
| 2023-12-19 | 5.06 | $5.07 | 12721 |
| 2023-12-18 | 5.05 | $5.11 | 4510 |
| 2023-12-14 | 5.05 | $5.15 | 25500 |
| 2023-12-12 | 5.04 | $4.95 | 4670 |
| 2023-12-07 | 5.05 | $5.05 | 12500 |
| 2023-12-06 | 5.05 | $5.08 | 1504 |
| 2023-12-04 | 5.04 | $5.06 | 12382 |
| 2023-12-01 | 5.04 | $4.95 | 600 |
| 2023-11-29 | 5.05 | $4.87 | 1282 |
| 2023-11-28 | 5.07 | $4.99 | 1400 |
| 2023-11-24 | 5.08 | $5.00 | 3000 |
| 2023-11-22 | 5.09 | $5.07 | 30250 |
| 2023-11-20 | 5.09 | $5.03 | 17000 |
| 2023-11-17 | 5.09 | $4.98 | 700 |
| 2023-11-15 | 5.11 | $5.09 | 4785 |
| 2023-11-14 | 5.11 | $5.15 | 2830 |
| 2023-11-13 | 5.10 | $5.17 | 10430 |
| 2023-11-10 | 5.10 | $5.14 | 1300 |
| 2023-11-09 | 5.09 | $4.86 | 5462 |
| 2023-11-07 | 5.12 | $5.10 | 500 |
| 2023-11-06 | 5.12 | $5.10 | 600 |
| 2023-11-01 | 5.12 | $5.00 | 1260 |
| 2023-10-31 | 5.13 | $5.00 | 6910 |
| 2023-10-30 | 5.15 | $4.96 | 1920 |
| 2023-10-27 | 5.17 | $4.90 | 1055 |
| 2023-10-25 | 5.20 | $4.88 | 900 |
| 2023-10-24 | 5.23 | $5.20 | 13870 |
| 2023-10-19 | 5.23 | $4.97 | 3000 |
| 2023-10-18 | 5.26 | $5.10 | 6300 |
| 2023-10-16 | 5.28 | $5.26 | 5845 |
| 2023-10-10 | 5.28 | $5.45 | 4000 |
| 2023-10-06 | 5.26 | $5.10 | 780 |
| 2023-10-03 | 5.28 | $5.02 | 500 |
| 2023-10-02 | 5.31 | $5.20 | 1525 |
| 2023-09-29 | 5.32 | $5.37 | 2000 |
| 2023-09-27 | 5.31 | $5.32 | 2140 |
| 2023-09-26 | 5.31 | $5.21 | 140 |
| 2023-09-22 | 5.32 | $5.28 | 164052 |
| 2023-09-21 | 5.32 | $5.39 | 9114 |
| 2023-09-20 | 5.32 | $5.21 | 100 |
| 2023-09-18 | 5.33 | $5.27 | 2052 |
| 2023-09-15 | 5.34 | $5.36 | 3350 |
| 2023-09-14 | 5.33 | $5.22 | 1719 |
| 2023-09-13 | 5.35 | $5.03 | 491 |
| 2023-09-08 | 5.38 | $5.09 | 1110 |
| 2023-09-06 | 5.41 | $5.15 | 1764 |
| 2023-09-01 | 5.44 | $5.38 | 4160 |
| 2023-08-31 | 5.44 | $5.42 | 1502 |
| 2023-08-30 | 5.44 | $5.39 | 120 |
| 2023-08-29 | 5.45 | $5.50 | 26710 |
| 2023-08-28 | 5.44 | $5.29 | 800 |
| 2023-08-25 | 5.46 | $5.10 | 7500 |
| 2023-08-24 | 5.50 | $5.11 | 18470 |
| 2023-08-23 | 5.54 | $5.06 | 400 |
| 2023-08-22 | 5.59 | $5.05 | 1490 |
| 2023-08-21 | 5.65 | $5.20 | 730 |
| 2023-08-18 | 5.69 | $5.08 | 5982 |
| 2023-08-16 | 5.76 | $5.18 | 56125 |
| 2023-08-14 | 5.82 | $5.44 | 41423 |
| 2023-08-11 | 5.86 | $5.35 | 1466 |
| 2023-08-09 | 5.91 | $5.37 | 41250 |
| 2023-08-08 | 5.97 | $5.60 | 1700 |
| 2023-08-07 | 6.01 | $5.62 | 380 |
| 2023-08-03 | 6.05 | $5.71 | 171514 |
| 2023-08-01 | 6.09 | $6.10 | 6270 |
| 2023-07-27 | 6.08 | $6.03 | 830 |
| 2023-07-26 | 6.09 | $6.28 | 3700 |
| 2023-07-25 | 6.07 | $6.14 | 165 |
| 2023-07-21 | 6.06 | $5.88 | 900 |
| 2023-07-19 | 6.08 | $6.04 | 7880 |
| 2023-07-13 | 6.09 | $5.87 | 8210 |
| 2023-07-12 | 6.11 | $6.14 | 260 |
| 2023-07-11 | 6.10 | $5.99 | 1600 |
| 2023-07-10 | 6.12 | $5.78 | 1350 |
| 2023-07-07 | 6.15 | $5.78 | 170 |
| 2023-07-06 | 6.19 | $5.94 | 5400 |
| 2023-07-05 | 6.22 | $5.96 | 664 |
| 2023-07-03 | 6.24 | $6.08 | 10025 |
| 2023-06-30 | 6.26 | $6.24 | 300 |
| 2023-06-23 | 6.26 | $6.00 | 1540 |
| 2023-06-20 | 6.29 | $6.34 | 600 |
| 2023-06-16 | 6.29 | $6.21 | 4000 |
| 2023-06-14 | 6.30 | $6.20 | 24406 |
| 2023-06-13 | 6.31 | $6.21 | 1914 |
| 2023-06-09 | 6.32 | $6.32 | 34687 |
| 2023-06-01 | 6.32 | $5.84 | 15530 |
| 2023-05-31 | 6.37 | $6.05 | 40364 |
| 2023-05-26 | 6.40 | $6.09 | 500 |
| 2023-05-24 | 6.43 | $6.32 | 6344 |
| 2023-05-23 | 6.44 | $6.04 | 3314 |
| 2023-05-22 | 6.49 | $6.57 | 298 |
| 2023-05-19 | 6.48 | $6.51 | 140 |
| 2023-05-15 | 6.47 | $6.58 | 350 |
| 2023-05-11 | 6.46 | $6.64 | 1089 |
| 2023-05-10 | 6.44 | $6.66 | 500 |
| 2023-05-09 | 6.42 | $6.64 | 3750 |
| 2023-05-08 | 6.40 | $6.85 | 435 |
| 2023-05-04 | 6.35 | $6.79 | 3867 |
| 2023-04-28 | 6.30 | $6.75 | 1191 |
| 2023-04-19 | 6.26 | $6.36 | 540 |
| 2023-04-17 | 6.24 | $6.42 | 10425 |
| 2023-04-14 | 6.23 | $6.47 | 502 |
| 2023-04-12 | 6.20 | $6.31 | 5374 |
| 2023-04-11 | 6.19 | $6.30 | 29697 |
| 2023-04-10 | 6.18 | $6.22 | 1100 |
| 2023-04-05 | 6.17 | $6.35 | 7108 |
| 2023-04-03 | 6.15 | $6.19 | 3465 |
| 2023-03-31 | 6.15 | $6.28 | 240 |
| 2023-03-30 | 6.14 | $6.24 | 1538 |
| 2023-03-28 | 6.12 | $6.19 | 6100 |
| 2023-03-24 | 6.12 | $6.09 | 1000 |
| 2023-03-23 | 6.12 | $6.17 | 4281 |
| 2023-03-21 | 6.12 | $6.22 | 350 |
| 2023-03-10 | 6.10 | $6.02 | 27000 |
| 2023-03-08 | 6.11 | $6.09 | 940 |
| 2023-03-03 | 6.12 | $6.10 | 8600 |
| 2023-03-01 | 6.12 | $6.06 | 91994 |
| 2023-02-28 | 6.12 | $5.97 | 737 |
| 2023-02-24 | 6.14 | $6.04 | 24861 |
| 2023-02-23 | 6.15 | $6.12 | 22495 |
| 2023-02-22 | 6.15 | $6.00 | 100 |
| 2023-02-21 | 6.17 | $6.14 | 155 |
| 2023-02-16 | 6.17 | $6.13 | 1000 |
| 2023-02-14 | 6.18 | $6.24 | 420 |
| 2023-02-10 | 6.17 | $6.32 | 2106 |
| 2023-02-08 | 6.15 | $6.20 | 1471 |
| 2023-02-06 | 6.15 | $6.13 | 3500 |
| 2023-02-02 | 6.15 | $6.34 | 2500 |
| 2023-02-01 | 6.13 | $6.44 | 1415 |
| 2023-01-31 | 6.10 | $6.42 | 247 |
| 2023-01-30 | 6.06 | $6.48 | 9952 |
| 2023-01-23 | 6.02 | $6.28 | 5350 |
| 2023-01-20 | 5.99 | $6.29 | 17700 |
| 2023-01-19 | 5.96 | $6.21 | 36400 |
| 2023-01-18 | 5.94 | $6.35 | 5500 |
| 2023-01-17 | 5.89 | $6.38 | 1896 |
| 2023-01-13 | 5.84 | $6.30 | 200 |
| 2023-01-11 | 5.79 | $6.11 | 1000 |
| 2023-01-05 | 5.76 | $6.01 | 175 |
| 2023-01-04 | 5.73 | $6.00 | 15000 |
| 2022-12-29 | 5.70 | $5.87 | 343 |
| 2022-12-28 | 5.69 | $6.06 | 39594 |
| 2022-12-27 | 5.65 | $5.85 | 2200 |
| 2022-12-23 | 5.63 | $5.84 | 422 |
| 2022-12-21 | 5.60 | $5.82 | 210 |
| 2022-12-20 | 5.58 | $5.75 | 2100 |
| 2022-12-19 | 5.56 | $5.72 | 50865 |
| 2022-12-16 | 5.55 | $5.87 | 470 |
| 2022-12-13 | 5.51 | $5.83 | 700 |
| 2022-12-09 | 5.48 | $5.77 | 1144 |
| 2022-12-08 | 5.45 | $5.69 | 500 |
| 2022-12-07 | 5.42 | $5.48 | 16741 |
| 2022-12-05 | 5.42 | $5.62 | 5440 |
| 2022-11-23 | 5.40 | $5.63 | 8620 |
| 2022-11-22 | 5.37 | $5.41 | 1626 |
| 2022-11-17 | 5.37 | $5.63 | 19000 |
| 2022-11-16 | 5.34 | $5.54 | 11388 |
| 2022-11-14 | 5.32 | $5.40 | 39800 |
| 2022-11-11 | 5.31 | $5.25 | 294 |
| 2022-11-10 | 5.32 | $5.30 | 1500 |
| 2022-11-09 | 5.32 | $5.29 | 1948 |
| 2022-11-08 | 5.32 | $5.27 | 733 |
| 2022-11-04 | 5.33 | $5.20 | 13097 |
| 2022-11-03 | 5.34 | $5.00 | 3296 |
| 2022-11-02 | 5.37 | $5.10 | 410 |
| 2022-11-01 | 5.40 | $4.86 | 7130 |
| 2022-10-31 | 5.46 | $5.00 | 1000 |
| 2022-10-28 | 5.51 | $5.15 | 18500 |
| 2022-10-26 | 5.55 | $5.19 | 39000 |
| 2022-10-25 | 5.58 | $5.12 | 1624 |
| 2022-10-24 | 5.63 | $5.12 | 11290 |
| 2022-10-21 | 5.69 | $5.33 | 333 |
| 2022-10-20 | 5.72 | $5.27 | 1925 |
| 2022-10-17 | 5.77 | $5.37 | 376 |
| 2022-10-14 | 5.81 | $5.42 | 2000 |
| 2022-10-13 | 5.86 | $5.46 | 37700 |
| 2022-10-10 | 5.90 | $5.45 | 874 |
| 2022-10-05 | 5.95 | $5.71 | 333 |
| 2022-10-04 | 5.97 | $5.54 | 100 |
| 2022-10-03 | 6.02 | $5.56 | 8254 |
| 2022-09-30 | 6.06 | $5.59 | 2858 |
| 2022-09-29 | 6.11 | $5.46 | 500 |
| 2022-09-28 | 6.18 | $5.75 | 3400 |
| 2022-09-27 | 6.23 | $5.63 | 13728 |
| 2022-09-23 | 6.29 | $5.98 | 3840 |
| 2022-09-22 | 6.32 | $6.03 | 4500 |
| 2022-09-21 | 6.35 | $6.09 | 910 |
| 2022-09-16 | 6.38 | $6.24 | 2260 |
| 2022-09-14 | 6.40 | $5.98 | 4845 |
| 2022-09-12 | 6.44 | $6.10 | 7300 |
| 2022-09-08 | 6.48 | $6.06 | 80530 |
| 2022-09-06 | 6.52 | $5.97 | 2500 |
| 2022-09-02 | 6.58 | $6.30 | 1900 |
| 2022-09-01 | 6.61 | $6.34 | 20145 |
| 2022-08-31 | 6.63 | $6.50 | 2225 |
| 2022-08-30 | 6.65 | $6.49 | 5584 |
| 2022-08-25 | 6.66 | $6.64 | 21052 |
| 2022-08-24 | 6.67 | $6.52 | 2000 |
| 2022-08-23 | 6.68 | $6.64 | 1160 |
| 2022-08-19 | 6.69 | $6.62 | 2130 |
| 2022-08-16 | 6.69 | $6.72 | 2073 |
| 2022-08-12 | 6.69 | $6.73 | 4788 |
| 2022-08-10 | 6.69 | $6.52 | 300 |
| 2022-08-09 | 6.70 | $6.65 | 1650 |
| 2022-08-08 | 6.71 | $6.52 | 11900 |
| 2022-08-05 | 6.73 | $6.60 | 5850 |
| 2022-08-04 | 6.74 | $6.51 | 8852 |
| 2022-08-02 | 6.77 | $6.65 | 53345 |
| 2022-07-26 | 6.78 | $6.61 | 37430 |
| 2022-07-19 | 6.80 | $6.74 | 100 |
| 2022-07-18 | 6.80 | $6.59 | 358 |
| 2022-07-15 | 6.83 | $6.52 | 521 |
| 2022-07-12 | 6.86 | $6.71 | 2996 |
| 2022-07-11 | 6.88 | $6.73 | 4720 |
| 2022-07-07 | 6.89 | $6.80 | 3550 |
| 2022-06-29 | 6.90 | $6.82 | 23040 |
| 2022-06-24 | 6.91 | $6.74 | 3495 |
| 2022-06-23 | 6.93 | $6.72 | 1100 |
| 2022-06-22 | 6.95 | $6.70 | 36822 |
| 2022-06-17 | 6.97 | $6.65 | 740 |
| 2022-06-16 | 7.01 | $6.60 | 298350 |
| 2022-06-14 | 7.05 | $6.84 | 850 |
| 2022-06-07 | 7.07 | $6.98 | 3685 |
| 2022-06-02 | 7.08 | $7.20 | 235 |
| 2022-05-31 | 7.07 | $7.17 | 4727 |
| 2022-05-26 | 7.06 | $7.08 | 1030 |
| 2022-05-24 | 7.06 | $6.94 | 12670 |
| 2022-05-23 | 7.07 | $7.19 | 5160 |
| 2022-05-20 | 7.06 | $7.12 | 5308 |
| 2022-05-18 | 7.05 | $7.02 | 5500 |
| 2022-05-16 | 7.06 | $6.92 | 375 |
| 2022-05-13 | 7.07 | $6.92 | 960 |
| 2022-05-05 | 7.09 | $7.15 | 2100 |
| 2022-05-04 | 7.08 | $7.25 | 8419 |
| 2022-05-03 | 7.06 | $6.95 | 7246 |
| 2022-04-29 | 7.07 | $6.85 | 3000 |
| 2022-04-26 | 7.10 | $6.76 | 3057 |
| 2022-04-25 | 7.13 | $7.09 | 475 |
| 2022-04-19 | 7.14 | $7.30 | 829 |
| 2022-04-18 | 7.12 | $7.00 | 5186 |
| 2022-04-06 | 7.13 | $7.11 | 3500 |
| 2022-03-29 | 7.14 | $7.51 | 4987 |
| 2022-03-21 | 7.10 | $7.38 | 967 |
| 2022-03-18 | 7.07 | $7.35 | 200 |
| 2022-03-17 | 7.04 | $7.05 | 6317 |
| 2022-03-16 | 7.04 | $6.90 | 20580 |
| 2022-03-15 | 7.05 | $6.82 | 1130 |
| 2022-03-10 | 7.07 | $6.94 | 41500 |
| 2022-03-07 | 7.09 | $6.76 | 1000 |
| 2022-03-03 | 7.12 | $6.67 | 11988 |
| 2022-03-01 | 7.17 | $6.89 | 34330 |
| 2022-02-28 | 7.20 | $6.90 | 3078 |
| 2022-02-25 | 7.23 | $7.19 | 94920 |
| 2022-02-23 | 7.24 | $7.32 | 1400 |
| 2022-02-22 | 7.23 | $7.45 | 132 |
| 2022-02-18 | 7.20 | $7.71 | 50017 |
| 2022-02-17 | 7.15 | $7.62 | 1967 |
| 2022-02-16 | 7.10 | $7.50 | 142 |
| 2022-02-11 | 7.06 | $7.66 | 8680 |
| 2022-02-10 | 6.99 | $7.51 | 4730 |
| 2022-02-09 | 6.94 | $7.31 | 14417 |
| 2022-02-07 | 6.90 | $7.10 | 110 |
| 2022-02-04 | 6.88 | $7.09 | 4090 |
| 2022-02-02 | 6.86 | $7.32 | 751 |
| 2022-01-26 | 6.81 | $7.00 | 10050 |
| 2022-01-25 | 6.79 | $7.09 | 156 |
| 2022-01-24 | 6.76 | $7.17 | 1333 |
| 2022-01-21 | 6.71 | $7.21 | 703 |
| 2022-01-20 | 6.66 | $7.10 | 15210 |
| 2022-01-14 | 6.61 | $7.03 | 6630 |
| 2022-01-11 | 6.57 | $6.79 | 37490 |
| 2022-01-10 | 6.55 | $6.79 | 23241 |
| 2022-01-07 | 6.52 | $6.84 | 18499 |
| 2022-01-05 | 6.49 | $6.80 | 3350 |
| 2022-01-04 | 6.46 | $6.70 | 1000 |
| 2022-01-03 | 6.43 | $6.60 | 2736 |
| 2021-12-31 | 6.41 | $6.41 | 1020 |
| 2021-12-30 | 6.41 | $6.40 | 50850 |
| 2021-12-28 | 6.42 | $6.39 | 13084 |
| 2021-12-23 | 6.42 | $6.18 | 58260 |
| 2021-12-21 | 6.44 | $6.27 | 12708 |
| 2021-12-17 | 6.46 | $6.26 | 25680 |
| 2021-12-16 | 6.48 | $6.25 | 2000 |
| 2021-12-15 | 6.51 | $6.31 | 703 |
| 2021-12-14 | 6.53 | $6.24 | 2000 |
| 2021-12-13 | 6.56 | $6.45 | 5225 |
| 2021-12-10 | 6.57 | $6.35 | 33500 |
| 2021-12-09 | 6.59 | $6.46 | 3700 |
| 2021-12-08 | 6.61 | $6.43 | 35959 |
| 2021-12-07 | 6.62 | $6.48 | 10250 |
| 2021-12-06 | 6.64 | $6.48 | 3185 |
| 2021-12-02 | 6.66 | $6.30 | 5431 |
| 2021-12-01 | 6.69 | $6.36 | 2490 |
| 2021-11-30 | 6.73 | $6.42 | 3730 |
| 2021-11-26 | 6.76 | $6.61 | 47430 |
| 2021-11-24 | 6.78 | $6.69 | 6550 |
| 2021-11-22 | 6.79 | $6.72 | 7900 |
| 2021-11-18 | 6.79 | $6.70 | 1000 |
| 2021-11-16 | 6.80 | $6.80 | 170 |
| 2021-11-15 | 6.80 | $6.74 | 37150 |
| 2021-11-12 | 6.81 | $6.83 | 2605 |
| 2021-11-11 | 6.81 | $6.74 | 468 |
| 2021-11-10 | 6.81 | $6.78 | 1516 |
| 2021-11-09 | 6.82 | $6.78 | 355 |
| 2021-11-08 | 6.82 | $6.66 | 7735 |
| 2021-11-02 | 6.84 | $6.77 | 2780 |
| 2021-10-29 | 6.85 | $6.78 | 400 |
| 2021-10-28 | 6.85 | $6.93 | 12000 |
| 2021-10-27 | 6.85 | $6.81 | 20500 |
| 2021-10-25 | 6.85 | $6.77 | 42000 |
| 2021-10-22 | 6.86 | $6.81 | 190 |
| 2021-10-14 | 6.86 | $6.76 | 31080 |
| 2021-10-11 | 6.87 | $6.69 | 8000 |
| 2021-10-08 | 6.89 | $6.78 | 7119 |
| 2021-10-06 | 6.91 | $6.77 | 11235 |
| 2021-10-05 | 6.92 | $6.93 | 6700 |
| 2021-10-04 | 6.92 | $6.67 | 2150 |
| 2021-09-29 | 6.94 | $6.66 | 107550 |
| 2021-09-27 | 6.97 | $6.57 | 490 |
| 2021-09-22 | 7.02 | $6.74 | 870 |
| 2021-09-21 | 7.05 | $6.53 | 60083 |
| 2021-09-20 | 7.10 | $6.49 | 51799 |
| 2021-09-17 | 7.17 | $6.75 | 47777 |
| 2021-09-16 | 7.21 | $6.94 | 8000 |
| 2021-09-15 | 7.24 | $7.00 | 542839 |
| 2021-09-14 | 7.26 | $6.99 | 3363 |
| 2021-09-09 | 7.29 | $6.99 | 545 |
| 2021-09-08 | 7.32 | $6.98 | 190 |
| 2021-09-07 | 7.36 | $7.13 | 3300 |
| 2021-09-03 | 7.38 | $7.35 | 100 |
| 2021-09-01 | 7.39 | $7.44 | 154355 |
| 2021-08-30 | 7.38 | $7.39 | 1810 |
| 2021-08-27 | 7.38 | $7.30 | 1755 |
| 2021-08-26 | 7.39 | $7.16 | 3839 |
| 2021-08-25 | 7.41 | $7.23 | 4690 |
| 2021-08-24 | 7.43 | $7.44 | 17760 |
| 2021-08-20 | 7.43 | $7.38 | 4387 |
| 2021-08-19 | 7.44 | $7.38 | 2400 |
| 2021-08-16 | 7.44 | $7.41 | 420 |
| 2021-08-13 | 7.44 | $7.42 | 550 |
| 2021-08-05 | 7.45 | $7.24 | 26900 |
| 2021-08-02 | 7.47 | $7.24 | 1630 |
| 2021-07-30 | 7.49 | $7.26 | 18945 |
| 2021-07-29 | 7.52 | $7.18 | 5920 |
| 2021-07-26 | 7.55 | $7.29 | 9600 |
| 2021-07-23 | 7.58 | $7.33 | 1524 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.59
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.74
Average
6.24
Maximum
8.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.59 | $8.98 | 2500 |
| 2026-07-17 | 8.55 | $8.98 | 2500 |
| 2026-07-16 | 8.50 | $8.98 | — |
| 2026-07-15 | 8.46 | $8.98 | 2500 |
| 2026-07-14 | 8.42 | $8.98 | 4600 |
| 2026-07-13 | 8.37 | $8.27 | 2500 |
| 2026-07-10 | 8.40 | $8.27 | 2500 |
| 2026-07-09 | 8.42 | $8.27 | 2500 |
| 2026-07-08 | 8.44 | $8.19 | 125 |
| 2026-07-07 | 8.48 | $8.21 | 1300 |
| 2026-07-06 | 8.52 | $8.02 | 100 |
| 2026-07-02 | 8.58 | $8.03 | 600 |
| 2026-07-01 | 8.64 | $8.22 | 1000 |
| 2026-06-30 | 8.69 | $8.63 | 240 |
| 2026-06-29 | 8.69 | $8.63 | 1000 |
| 2026-06-26 | 8.70 | $8.60 | 240 |
| 2026-06-25 | 8.72 | $8.60 | 240 |
| 2026-06-24 | 8.73 | $8.61 | 500 |
| 2026-06-23 | 8.75 | $8.41 | 925 |
| 2026-06-22 | 8.78 | $8.91 | 240 |
| 2026-06-18 | 8.77 | $8.91 | 240 |
| 2026-06-17 | 8.76 | $8.91 | 240 |
| 2026-06-16 | 8.75 | $8.91 | 500 |
| 2026-06-15 | 8.74 | $9.05 | 240 |
| 2026-06-12 | 8.71 | $8.50 | 76700 |
| 2026-06-11 | 8.74 | $8.34 | 240 |
| 2026-06-10 | 8.79 | $8.34 | 805 |
| 2026-06-09 | 8.84 | $8.79 | — |
| 2026-06-08 | 8.85 | $8.79 | 200 |
| 2026-06-05 | 8.87 | $8.79 | 240 |
| 2026-06-04 | 8.88 | $8.79 | 1532 |
| 2026-06-03 | 8.90 | $8.85 | 1100 |
| 2026-06-02 | 8.91 | $8.86 | 25100 |
| 2026-06-01 | 8.91 | $8.78 | 4800 |
| 2026-05-29 | 8.92 | $8.70 | 3000 |
| 2026-05-28 | 8.93 | $8.91 | 1000 |
| 2026-05-27 | 8.91 | $8.91 | 1000 |
| 2026-05-26 | 8.89 | $8.91 | 1000 |
| 2026-05-22 | 8.87 | $8.91 | 1000 |
| 2026-05-21 | 8.85 | $8.91 | 1000 |
| 2026-05-20 | 8.82 | $8.91 | 1000 |
| 2026-05-19 | 8.78 | $8.91 | 1000 |
| 2026-05-18 | 8.75 | $8.91 | 1000 |
| 2026-05-15 | 8.71 | $8.91 | — |
| 2026-05-14 | 8.66 | $8.91 | 3300 |
| 2026-05-13 | 8.62 | $9.13 | 1300 |
| 2026-05-12 | 8.54 | $9.19 | 150900 |
| 2026-05-11 | 8.46 | $9.30 | 1003 |
| 2026-05-08 | 8.35 | $9.30 | 508 |
| 2026-05-07 | 8.25 | $9.14 | 300 |
| 2026-05-06 | 8.15 | $8.80 | 6200 |
| 2026-05-05 | 8.08 | $8.43 | 400 |
| 2026-05-04 | 8.04 | $7.90 | — |
| 2026-05-01 | 8.05 | $7.90 | 300 |
| 2026-04-30 | 8.06 | $7.90 | 300 |
| 2026-04-29 | 8.07 | $7.90 | 25600 |
| 2026-04-28 | 8.08 | $8.07 | 300 |
| 2026-04-27 | 8.07 | $8.24 | 300 |
| 2026-04-24 | 8.04 | $8.24 | 300 |
| 2026-04-23 | 8.01 | $8.24 | 425300 |
| 2026-04-22 | 7.97 | $7.99 | 4500 |
| 2026-04-21 | 7.96 | $8.00 | 3504 |
| 2026-04-20 | 7.94 | $8.22 | — |
| 2026-04-17 | 7.89 | $8.22 | 7150 |
| 2026-04-16 | 7.84 | $8.13 | 7150 |
| 2026-04-15 | 7.80 | $8.00 | 7150 |
| 2026-04-14 | 7.77 | $8.00 | 7150 |
| 2026-04-13 | 7.74 | $8.00 | 7150 |
| 2026-04-10 | 7.70 | $8.00 | 7150 |
| 2026-04-09 | 7.66 | $8.00 | 7150 |
| 2026-04-08 | 7.62 | $8.11 | 81200 |
| 2026-04-07 | 7.57 | $7.66 | — |
| 2026-04-06 | 7.56 | $7.66 | 1000 |
| 2026-04-02 | 7.56 | $7.66 | 1000 |
| 2026-04-01 | 7.55 | $7.66 | 1000 |
| 2026-03-31 | 7.54 | $7.66 | 1000 |
| 2026-03-30 | 7.54 | $7.66 | 1000 |
| 2026-03-27 | 7.53 | $7.38 | 1000 |
| 2026-03-26 | 7.56 | $7.46 | 350 |
| 2026-03-25 | 7.57 | $7.46 | 350 |
| 2026-03-24 | 7.59 | $7.46 | 350 |
| 2026-03-23 | 7.62 | $7.46 | 3200 |
| 2026-03-20 | 7.64 | $7.36 | 4400 |
| 2026-03-19 | 7.68 | $7.66 | — |
| 2026-03-18 | 7.70 | $7.66 | 350 |
| 2026-03-17 | 7.71 | $7.66 | 350 |
| 2026-03-16 | 7.73 | $7.28 | — |
| 2026-03-13 | 7.78 | $7.28 | 8100 |
| 2026-03-12 | 7.84 | $7.70 | 350 |
| 2026-03-11 | 7.87 | $7.70 | 1030 |
| 2026-03-10 | 7.89 | $7.89 | 1600 |
| 2026-03-09 | 7.90 | $7.89 | 1600 |
| 2026-03-06 | 7.91 | $7.89 | 11105 |
| 2026-03-05 | 7.93 | $7.71 | 370 |
| 2026-03-04 | 7.96 | $7.71 | 2213 |
| 2026-03-03 | 8.00 | $7.72 | 370 |
| 2026-03-02 | 8.03 | $7.72 | 1300 |
| 2026-02-27 | 8.07 | $7.85 | 370 |
| 2026-02-26 | 8.10 | $7.85 | 1000 |
| 2026-02-25 | 8.13 | $8.09 | 370 |
| 2026-02-24 | 8.14 | $8.09 | 370 |
| 2026-02-23 | 8.14 | $8.09 | 400 |
| 2026-02-20 | 8.15 | $8.02 | — |
| 2026-02-19 | 8.16 | $8.03 | 118 |
| 2026-02-18 | 8.17 | $8.06 | 600 |
| 2026-02-17 | 8.18 | $8.10 | 25010 |
| 2026-02-13 | 8.17 | $8.08 | 2500 |
| 2026-02-12 | 8.17 | $7.89 | 1310 |
| 2026-02-11 | 8.19 | $8.14 | 500 |
| 2026-02-10 | 8.18 | $8.45 | — |
| 2026-02-09 | 8.13 | $8.45 | — |
| 2026-02-06 | 8.08 | $8.45 | 4300 |
| 2026-02-05 | 8.01 | $8.41 | 334 |
| 2026-02-04 | 7.95 | $8.20 | 240200 |
| 2026-02-03 | 7.90 | $7.97 | 41809 |
| 2026-02-02 | 7.87 | $7.97 | — |
| 2026-01-30 | 7.84 | $7.97 | 500 |
| 2026-01-29 | 7.80 | $8.49 | 41809 |
| 2026-01-28 | 7.70 | $8.35 | 41809 |
| 2026-01-27 | 7.61 | $8.35 | 41809 |
| 2026-01-26 | 7.52 | $7.88 | 54400 |
| 2026-01-23 | 7.47 | $7.82 | 350 |
| 2026-01-22 | 7.41 | $7.82 | 2744 |
| 2026-01-21 | 7.36 | $7.89 | 1000 |
| 2026-01-20 | 7.29 | $7.53 | 2000 |
| 2026-01-16 | 7.25 | $7.33 | 2000 |
| 2026-01-15 | 7.23 | $8.06 | 1600 |
| 2026-01-14 | 7.14 | $7.63 | 900 |
| 2026-01-13 | 7.08 | $7.63 | 700 |
| 2026-01-12 | 7.02 | $6.99 | 1700 |
| 2026-01-09 | 7.02 | $6.84 | 688 |
| 2026-01-08 | 7.04 | $6.84 | 688 |
| 2026-01-07 | 7.06 | $7.35 | 688 |
| 2026-01-06 | 7.02 | $7.35 | 217198 |
| 2026-01-05 | 6.99 | $6.85 | 500 |
| 2026-01-02 | 7.00 | $6.85 | 800 |
| 2025-12-31 | 7.02 | $7.15 | 500 |
| 2025-12-30 | 7.01 | $7.15 | 500 |
| 2025-12-29 | 7.00 | $7.15 | 800 |
| 2025-12-26 | 6.99 | $7.09 | 640 |
| 2025-12-24 | 6.99 | $7.02 | — |
| 2025-12-23 | 6.99 | $7.02 | 1407 |
| 2025-12-22 | 6.99 | $6.80 | 400 |
| 2025-12-19 | 7.01 | $6.80 | 2200 |
| 2025-12-18 | 7.03 | $7.08 | 400 |
| 2025-12-17 | 7.03 | $6.70 | 400 |
| 2025-12-16 | 7.06 | $7.05 | 512 |
| 2025-12-15 | 7.05 | $7.05 | — |
| 2025-12-12 | 7.05 | $7.05 | 600 |
| 2025-12-11 | 7.05 | $6.95 | — |
| 2025-12-10 | 7.05 | $6.95 | 512 |
| 2025-12-09 | 7.06 | $6.55 | 3039 |
| 2025-12-08 | 7.10 | $7.29 | 512 |
| 2025-12-05 | 7.08 | $7.29 | 512 |
| 2025-12-04 | 7.04 | $7.29 | 512 |
| 2025-12-03 | 7.01 | $7.29 | 512 |
| 2025-12-02 | 6.98 | $7.29 | 25500 |
| 2025-12-01 | 6.94 | $7.16 | 512 |
| 2025-11-28 | 6.91 | $7.16 | — |
| 2025-11-26 | 6.88 | $7.16 | 700 |
| 2025-11-25 | 6.85 | $7.03 | 1600 |
| 2025-11-24 | 6.83 | $6.71 | 700 |
| 2025-11-21 | 6.84 | $6.80 | 512 |
| 2025-11-20 | 6.85 | $6.80 | 512 |
| 2025-11-19 | 6.85 | $6.80 | 1500 |
| 2025-11-18 | 6.85 | $6.40 | 2000 |
| 2025-11-17 | 6.89 | $7.15 | 512 |
| 2025-11-14 | 6.85 | $7.15 | 512 |
| 2025-11-13 | 6.82 | $7.15 | 1100 |
| 2025-11-12 | 6.78 | $7.14 | 200 |
| 2025-11-11 | 6.74 | $6.62 | 300 |
| 2025-11-10 | 6.75 | $6.62 | 1000 |
| 2025-11-07 | 6.76 | $6.70 | 920 |
| 2025-11-06 | 6.76 | $6.85 | 1656 |
| 2025-11-05 | 6.74 | $6.85 | 203000 |
| 2025-11-04 | 6.73 | $6.67 | 200 |
| 2025-11-03 | 6.73 | $6.90 | 425 |
| 2025-10-31 | 6.70 | $6.90 | 425 |
| 2025-10-30 | 6.68 | $6.90 | 425 |
| 2025-10-29 | 6.65 | $6.90 | 800 |
| 2025-10-28 | 6.63 | $6.60 | 5900 |
| 2025-10-27 | 6.63 | $6.65 | 2047 |
| 2025-10-24 | 6.62 | $6.81 | 200 |
| 2025-10-23 | 6.60 | $6.55 | — |
| 2025-10-22 | 6.61 | $6.55 | — |
| 2025-10-21 | 6.61 | $6.55 | 3000 |
| 2025-10-20 | 6.61 | $6.84 | 1415 |
| 2025-10-17 | 6.57 | $6.66 | 1100 |
| 2025-10-16 | 6.55 | $6.78 | 1900 |
| 2025-10-15 | 6.52 | $6.50 | — |
| 2025-10-14 | 6.52 | $6.50 | — |
| 2025-10-13 | 6.52 | $6.50 | — |
| 2025-10-10 | 6.53 | $6.50 | 2300 |
| 2025-10-09 | 6.53 | $6.70 | 5100 |
| 2025-10-08 | 6.52 | $6.60 | 1300 |
| 2025-10-07 | 6.52 | $6.51 | 401 |
| 2025-10-06 | 6.53 | $6.65 | 3736 |
| 2025-10-03 | 6.52 | $6.66 | — |
| 2025-10-02 | 6.51 | $6.66 | — |
| 2025-10-01 | 6.50 | $6.66 | 1400 |
| 2025-09-30 | 6.49 | $6.51 | — |
| 2025-09-29 | 6.49 | $6.51 | 100 |
| 2025-09-26 | 6.50 | $6.52 | 1000 |
| 2025-09-25 | 6.51 | $6.30 | 1000 |
| 2025-09-24 | 6.53 | $5.96 | — |
| 2025-09-23 | 6.60 | $5.96 | — |
| 2025-09-22 | 6.67 | $5.96 | 1000 |
| 2025-09-19 | 6.74 | $6.59 | 6400 |
| 2025-09-18 | 6.75 | $6.55 | 300 |
| 2025-09-17 | 6.77 | $6.70 | 1626 |
| 2025-09-16 | 6.77 | $7.23 | — |
| 2025-09-15 | 6.71 | $7.23 | — |
| 2025-09-12 | 6.65 | $7.23 | 1000 |
| 2025-09-11 | 6.59 | $6.40 | 100 |
| 2025-09-10 | 6.62 | $6.60 | — |
| 2025-09-09 | 6.62 | $6.60 | — |
| 2025-09-08 | 6.62 | $6.60 | 39000 |
| 2025-09-05 | 6.62 | $6.50 | 500 |
| 2025-09-04 | 6.63 | $6.58 | 3000 |
| 2025-09-03 | 6.64 | $6.51 | 500 |
| 2025-09-02 | 6.64 | $6.81 | 200 |
| 2025-08-29 | 6.62 | $6.50 | 600 |
| 2025-08-28 | 6.63 | $6.80 | — |
| 2025-08-27 | 6.62 | $6.80 | — |
| 2025-08-26 | 6.60 | $6.80 | 3400 |
| 2025-08-25 | 6.57 | $6.84 | 200 |
| 2025-08-22 | 6.55 | $6.37 | 1428 |
| 2025-08-21 | 6.57 | $6.37 | 700 |
| 2025-08-20 | 6.59 | $6.51 | — |
| 2025-08-19 | 6.59 | $6.51 | 500 |
| 2025-08-18 | 6.60 | $6.68 | 300 |
| 2025-08-15 | 6.59 | $6.57 | 6600 |
| 2025-08-14 | 6.58 | $6.84 | 800 |
| 2025-08-13 | 6.55 | $6.54 | 1200 |
| 2025-08-12 | 6.55 | $6.72 | — |
| 2025-08-11 | 6.52 | $6.72 | 400 |
| 2025-08-08 | 6.49 | $6.40 | — |
| 2025-08-07 | 6.49 | $6.40 | 700 |
| 2025-08-06 | 6.48 | $6.40 | 2500 |
| 2025-08-05 | 6.48 | $6.59 | — |
| 2025-08-04 | 6.45 | $6.59 | 5900 |
| 2025-08-01 | 6.42 | $6.77 | — |
| 2025-07-31 | 6.37 | $6.77 | 2100 |
| 2025-07-30 | 6.32 | $6.30 | — |
| 2025-07-29 | 6.31 | $6.30 | 1000 |
| 2025-07-28 | 6.30 | $6.74 | 500 |
| 2025-07-25 | 6.25 | $6.70 | — |
| 2025-07-24 | 6.19 | $6.70 | 700 |
| 2025-07-23 | 6.14 | $6.47 | 200 |
| 2025-07-22 | 6.10 | $6.26 | — |
| 2025-07-21 | 6.09 | $6.26 | 1700 |
| 2025-07-18 | 6.07 | $6.26 | 1000 |
| 2025-07-17 | 6.05 | $6.22 | 1800 |
| 2025-07-16 | 6.04 | $5.96 | — |
| 2025-07-15 | 6.05 | $5.96 | 29300 |
| 2025-07-14 | 6.06 | $5.99 | — |
| 2025-07-11 | 6.07 | $5.99 | 2800 |
| 2025-07-10 | 6.08 | $6.08 | — |
| 2025-07-09 | 6.07 | $6.08 | 24500 |
| 2025-07-08 | 6.07 | $5.59 | 700 |
| 2025-07-07 | 6.11 | $6.03 | 100 |
| 2025-07-03 | 6.11 | $6.48 | 100 |
| 2025-07-02 | 6.07 | $6.14 | 2600 |
| 2025-07-01 | 6.05 | $6.14 | — |
| 2025-06-30 | 6.03 | $6.14 | 500 |
| 2025-06-27 | 6.01 | $5.69 | 100 |
| 2025-06-26 | 6.03 | $6.19 | 900 |
| 2025-06-25 | 6.00 | $6.22 | — |
| 2025-06-24 | 5.97 | $6.22 | 500 |
| 2025-06-23 | 5.93 | $6.11 | 1100 |
| 2025-06-20 | 5.90 | $6.07 | 600 |
| 2025-06-18 | 5.88 | $6.25 | 1100 |
| 2025-06-17 | 5.83 | $6.17 | 700 |
| 2025-06-16 | 5.79 | $6.01 | 4800 |
| 2025-06-13 | 5.77 | $6.05 | 4000 |
| 2025-06-12 | 5.74 | $5.86 | 19500 |
| 2025-06-11 | 5.73 | $5.87 | 6700 |
| 2025-06-10 | 5.71 | $5.80 | — |
| 2025-06-09 | 5.71 | $5.80 | — |
| 2025-06-06 | 5.70 | $5.80 | — |
| 2025-06-05 | 5.69 | $5.80 | 2700 |
| 2025-06-04 | 5.68 | $5.30 | 9000 |
| 2025-06-03 | 5.72 | $5.96 | 200 |
| 2025-06-02 | 5.70 | $5.60 | 3000 |
| 2025-05-30 | 5.71 | $5.62 | 700 |
| 2025-05-29 | 5.72 | $5.43 | 3500 |
| 2025-05-28 | 5.74 | $5.49 | — |
| 2025-05-27 | 5.76 | $5.49 | 4100 |
| 2025-05-23 | 5.78 | $6.24 | 100 |
| 2025-05-22 | 5.73 | $5.82 | — |
| 2025-05-21 | 5.71 | $5.82 | — |
| 2025-05-20 | 5.69 | $5.82 | 200 |
| 2025-05-19 | 5.67 | $5.87 | 11500 |
| 2025-05-16 | 5.64 | $5.77 | 2700 |
| 2025-05-15 | 5.61 | $5.75 | — |
| 2025-05-14 | 5.59 | $5.75 | 5000 |
| 2025-05-13 | 5.56 | $5.25 | 800 |
| 2025-05-12 | 5.58 | $5.75 | — |
| 2025-05-09 | 5.55 | $5.75 | 8000 |
| 2025-05-08 | 5.52 | $6.00 | 500 |
| 2025-05-07 | 5.46 | $6.00 | 4900 |
| 2025-05-06 | 5.39 | $5.48 | — |
| 2025-05-05 | 5.37 | $5.48 | — |
| 2025-05-02 | 5.35 | $5.48 | — |
| 2025-05-01 | 5.33 | $5.48 | — |
| 2025-04-30 | 5.31 | $5.48 | — |
| 2025-04-29 | 5.30 | $5.48 | 600 |
| 2025-04-28 | 5.28 | $5.58 | — |
| 2025-04-25 | 5.26 | $5.58 | 400 |
| 2025-04-24 | 5.23 | $5.22 | 4000 |
| 2025-04-23 | 5.25 | $5.22 | 12900 |
| 2025-04-22 | 5.27 | $5.20 | 1300 |
| 2025-04-21 | 5.29 | $5.25 | 500 |
| 2025-04-17 | 5.31 | $5.30 | 200 |
| 2025-04-16 | 5.33 | $5.20 | — |
| 2025-04-15 | 5.36 | $5.20 | 1100 |
| 2025-04-14 | 5.39 | $5.21 | 1900 |
| 2025-04-11 | 5.43 | $5.20 | 11600 |
| 2025-04-10 | 5.47 | $4.88 | 100 |
| 2025-04-09 | 5.55 | $4.85 | 23900 |
| 2025-04-08 | 5.63 | $5.08 | 6400 |
| 2025-04-07 | 5.71 | $5.21 | 14900 |
| 2025-04-04 | 5.77 | $5.57 | 1000 |
| 2025-04-03 | 5.80 | $5.50 | 500 |
| 2025-04-02 | 5.85 | $5.67 | 2100 |
| 2025-04-01 | 5.88 | $5.68 | — |
| 2025-03-31 | 5.91 | $5.68 | — |
| 2025-03-28 | 5.94 | $5.68 | 200 |
| 2025-03-27 | 5.96 | $5.90 | — |
| 2025-03-26 | 5.96 | $5.90 | — |
| 2025-03-25 | 5.96 | $5.90 | 500 |
| 2025-03-24 | 5.95 | $5.88 | 1600 |
| 2025-03-21 | 5.94 | $5.60 | 200 |
| 2025-03-20 | 5.96 | $5.89 | 200 |
| 2025-03-19 | 5.94 | $5.89 | 100 |
| 2025-03-18 | 5.92 | $5.77 | 11000 |
| 2025-03-17 | 5.91 | $6.24 | 55200 |
| 2025-03-14 | 5.85 | $5.93 | 5800 |
| 2025-03-13 | 5.81 | $6.29 | 27000 |
| 2025-03-12 | 5.73 | $6.45 | 5200 |
| 2025-03-11 | 5.64 | $6.00 | 500 |
| 2025-03-10 | 5.58 | $6.12 | 1500 |
| 2025-03-07 | 5.50 | $6.38 | 17400 |
| 2025-03-06 | 5.39 | $6.60 | 14600 |
| 2025-03-05 | 5.26 | $6.10 | 31200 |
| 2025-03-04 | 5.17 | $5.91 | 72000 |
| 2025-03-03 | 5.09 | $5.04 | 35100 |
| 2025-02-28 | 5.10 | $5.10 | — |
| 2025-02-27 | 5.10 | $5.10 | 4500 |
| 2025-02-26 | 5.09 | $5.20 | 800 |
| 2025-02-25 | 5.08 | $5.05 | — |
| 2025-02-24 | 5.09 | $5.05 | 400 |
| 2025-02-21 | 5.09 | $5.10 | 700 |
| 2025-02-20 | 5.08 | $5.02 | — |
| 2025-02-19 | 5.09 | $5.02 | 700 |
| 2025-02-18 | 5.09 | $5.20 | 400 |
| 2025-02-14 | 5.08 | $5.05 | — |
| 2025-02-13 | 5.08 | $5.05 | 500 |
| 2025-02-12 | 5.08 | $5.21 | 200 |
| 2025-02-11 | 5.06 | $4.97 | 65300 |
| 2025-02-10 | 5.07 | $5.05 | 21000 |
| 2025-02-07 | 5.07 | $5.23 | 1800 |
| 2025-02-06 | 5.06 | $5.20 | — |
| 2025-02-05 | 5.04 | $5.20 | 30800 |
| 2025-02-04 | 5.03 | $5.01 | — |
| 2025-02-03 | 5.04 | $5.01 | 17400 |
| 2025-01-31 | 5.05 | $5.21 | 600 |
| 2025-01-30 | 5.04 | $4.98 | — |
| 2025-01-29 | 5.05 | $4.98 | — |
| 2025-01-28 | 5.07 | $4.98 | — |
| 2025-01-27 | 5.09 | $4.98 | 600 |
| 2025-01-24 | 5.11 | $4.96 | — |
| 2025-01-23 | 5.14 | $4.96 | — |
| 2025-01-22 | 5.17 | $4.96 | — |
| 2025-01-21 | 5.20 | $4.96 | — |
| 2025-01-17 | 5.23 | $4.96 | 1700 |
| 2025-01-16 | 5.27 | $5.20 | 800 |
| 2025-01-15 | 5.28 | $5.02 | 1000 |
| 2025-01-14 | 5.31 | $5.24 | — |
| 2025-01-13 | 5.32 | $5.24 | 5100 |
| 2025-01-10 | 5.34 | $5.02 | 19100 |
| 2025-01-08 | 5.37 | $5.25 | 100 |
| 2025-01-07 | 5.39 | $5.27 | — |
| 2025-01-06 | 5.40 | $5.27 | — |
| 2025-01-03 | 5.41 | $5.27 | — |
| 2025-01-02 | 5.43 | $5.27 | 3000 |
| 2024-12-31 | 5.44 | $5.38 | 1800 |
| 2024-12-30 | 5.44 | $5.45 | — |
| 2024-12-27 | 5.43 | $5.45 | 100 |
| 2024-12-26 | 5.43 | $5.70 | — |
| 2024-12-24 | 5.39 | $5.70 | 21400 |
| 2024-12-23 | 5.36 | $5.38 | 27700 |
| 2024-12-20 | 5.35 | $5.48 | — |
| 2024-12-19 | 5.33 | $5.48 | 7600 |
| 2024-12-18 | 5.31 | $4.96 | 7200 |
| 2024-12-17 | 5.34 | $5.39 | — |
| 2024-12-16 | 5.33 | $5.39 | 1700 |
| 2024-12-13 | 5.32 | $5.41 | 15800 |
| 2024-12-12 | 5.31 | $5.35 | 300 |
| 2024-12-11 | 5.30 | $5.33 | 6300 |
| 2024-12-10 | 5.29 | $5.63 | — |
| 2024-12-09 | 5.25 | $5.63 | 11500 |
| 2024-12-06 | 5.21 | $5.25 | — |
| 2024-12-05 | 5.20 | $5.25 | — |
| 2024-12-04 | 5.20 | $5.25 | — |
| 2024-12-03 | 5.20 | $5.25 | — |
| 2024-12-02 | 5.19 | $5.25 | 400 |
| 2024-11-29 | 5.19 | $5.10 | 16900 |
| 2024-11-27 | 5.20 | $5.18 | — |
| 2024-11-26 | 5.21 | $5.18 | 1600 |
| 2024-11-25 | 5.21 | $5.32 | 228200 |
| 2024-11-22 | 5.21 | $4.95 | 15800 |
| 2024-11-21 | 5.23 | $5.29 | — |
| 2024-11-20 | 5.23 | $5.29 | — |
| 2024-11-19 | 5.23 | $5.29 | — |
| 2024-11-18 | 5.23 | $5.29 | 25400 |
| 2024-11-15 | 5.22 | $4.97 | — |
| 2024-11-14 | 5.25 | $4.97 | — |
| 2024-11-13 | 5.29 | $4.97 | 900 |
| 2024-11-12 | 5.32 | $5.15 | 3500 |
| 2024-11-11 | 5.34 | $5.41 | — |
| 2024-11-08 | 5.33 | $5.41 | — |
| 2024-11-07 | 5.33 | $5.41 | — |
| 2024-11-06 | 5.33 | $5.41 | 3000 |
| 2024-11-05 | 5.32 | $5.26 | — |
| 2024-11-04 | 5.34 | $5.26 | — |
| 2024-11-01 | 5.35 | $5.26 | — |
| 2024-10-31 | 5.38 | $5.26 | 2100 |
| 2024-10-30 | 5.40 | $5.35 | — |
| 2024-10-29 | 5.42 | $5.35 | 5800 |
| 2024-10-28 | 5.44 | $5.25 | 800 |
| 2024-10-25 | 5.47 | $5.25 | — |
| 2024-10-24 | 5.50 | $5.25 | 5000 |
| 2024-10-23 | 5.54 | $5.55 | 12500 |
| 2024-10-22 | 5.54 | $5.30 | 200000 |
| 2024-10-21 | 5.58 | $5.30 | 3000 |
| 2024-10-18 | 5.61 | $5.40 | 2800 |
| 2024-10-17 | 5.64 | $5.29 | 13400 |
| 2024-10-16 | 5.68 | $5.53 | 6000 |
| 2024-10-15 | 5.69 | $5.40 | 100 |
| 2024-10-14 | 5.72 | $5.70 | 2700 |
| 2024-10-11 | 5.72 | $5.48 | — |
| 2024-10-10 | 5.74 | $5.48 | 500 |
| 2024-10-09 | 5.76 | $5.76 | — |
| 2024-10-08 | 5.74 | $5.76 | 3100 |
| 2024-10-07 | 5.73 | $5.82 | 14100 |
| 2024-10-04 | 5.71 | $6.01 | 500 |
| 2024-10-03 | 5.67 | $6.00 | 2100 |
| 2024-10-02 | 5.63 | $6.00 | 400 |
| 2024-10-01 | 5.58 | $5.49 | 400 |
| 2024-09-30 | 5.58 | $5.60 | 5700 |
| 2024-09-27 | 5.57 | $5.80 | 1000 |
| 2024-09-26 | 5.53 | $5.80 | 28900 |
| 2024-09-25 | 5.49 | $5.80 | — |
| 2024-09-24 | 5.45 | $5.80 | 100 |
| 2024-09-23 | 5.41 | $5.52 | — |
| 2024-09-20 | 5.39 | $5.52 | — |
| 2024-09-19 | 5.37 | $5.52 | — |
| 2024-09-18 | 5.35 | $5.52 | — |
| 2024-09-17 | 5.33 | $5.52 | 17600 |
| 2024-09-16 | 5.30 | $5.36 | — |
| 2024-09-13 | 5.29 | $5.36 | 7500 |
| 2024-09-12 | 5.27 | $5.36 | — |
| 2024-09-11 | 5.25 | $5.36 | 15400 |
| 2024-09-10 | 5.24 | $5.36 | 100 |
| 2024-09-09 | 5.22 | $5.47 | 7800 |
| 2024-09-06 | 5.19 | $5.47 | 900 |
| 2024-09-05 | 5.15 | $5.20 | — |
| 2024-09-04 | 5.14 | $5.20 | 3600 |
| 2024-09-03 | 5.13 | $5.20 | — |
| 2024-08-30 | 5.12 | $5.20 | 200 |
| 2024-08-29 | 5.11 | $5.20 | — |
| 2024-08-28 | 5.10 | $5.20 | — |
| 2024-08-27 | 5.09 | $5.20 | — |
| 2024-08-26 | 5.08 | $5.20 | 1000 |
| 2024-08-23 | 5.06 | $5.19 | 1700 |
| 2024-08-22 | 5.05 | $5.19 | — |
| 2024-08-21 | 5.04 | $5.19 | 300 |
| 2024-08-20 | 5.03 | $4.79 | — |
| 2024-08-19 | 5.06 | $4.79 | 100 |
| 2024-08-16 | 5.09 | $5.15 | — |
| 2024-08-15 | 5.09 | $5.15 | 36100 |
| 2024-08-14 | 5.08 | $5.07 | 389 |
| 2024-08-13 | 5.08 | $5.20 | 4000 |
| 2024-08-12 | 5.07 | $4.91 | 3376 |
| 2024-08-09 | 5.08 | $5.03 | 1300 |
| 2024-08-08 | 5.08 | $5.00 | 317 |
| 2024-08-07 | 5.08 | $5.06 | 840 |
| 2024-08-06 | 5.08 | $5.00 | 5001 |
| 2024-08-01 | 5.08 | $5.25 | 221 |
| 2024-07-30 | 5.06 | $4.94 | 340 |
| 2024-07-29 | 5.06 | $4.90 | 300 |
| 2024-07-25 | 5.07 | $5.13 | 1300 |
| 2024-07-24 | 5.05 | $5.35 | 600 |
| 2024-07-23 | 5.00 | $5.24 | 370 |
| 2024-07-22 | 4.97 | $5.21 | 752 |
| 2024-07-18 | 4.94 | $5.21 | 5680 |
| 2024-07-15 | 4.90 | $5.30 | 881 |
| 2024-07-12 | 4.86 | $5.24 | 3581 |
| 2024-07-11 | 4.82 | $4.90 | 41440 |
| 2024-07-10 | 4.81 | $4.80 | 6850 |
| 2024-07-09 | 4.81 | $4.80 | 8235 |
| 2024-07-05 | 4.82 | $4.81 | 1500 |
| 2024-07-02 | 4.83 | $4.85 | 3652 |
| 2024-07-01 | 4.84 | $4.85 | 4200 |
| 2024-06-28 | 4.84 | $4.97 | 2500 |
| 2024-06-26 | 4.84 | $4.96 | 750 |
| 2024-06-25 | 4.84 | $4.83 | 49589 |
| 2024-06-20 | 4.86 | $4.63 | 651164 |
| 2024-06-18 | 4.89 | $4.83 | 6000 |
| 2024-06-17 | 4.91 | $4.67 | 1000 |
| 2024-06-14 | 4.94 | $4.62 | 57102 |
| 2024-06-13 | 4.98 | $4.63 | 472 |
| 2024-06-12 | 5.02 | $4.70 | 781 |
| 2024-06-11 | 5.05 | $4.71 | 2075 |
| 2024-06-10 | 5.08 | $4.95 | 3750 |
| 2024-06-06 | 5.09 | $5.00 | 311 |
| 2024-06-05 | 5.10 | $4.87 | 322 |
| 2024-05-30 | 5.11 | $4.90 | 100 |
| 2024-05-24 | 5.12 | $5.12 | 2433 |
| 2024-05-23 | 5.11 | $5.16 | 310 |
| 2024-05-21 | 5.09 | $5.30 | 18434 |
| 2024-05-20 | 5.05 | $5.40 | 32500 |
| 2024-05-17 | 5.01 | $5.29 | 7260 |
| 2024-05-16 | 4.96 | $5.21 | 2225 |
| 2024-05-15 | 4.93 | $5.13 | 1300 |
| 2024-05-14 | 4.90 | $5.35 | 16400 |
| 2024-05-09 | 4.85 | $5.07 | 12930 |
| 2024-05-08 | 4.82 | $4.87 | 7284 |
| 2024-05-07 | 4.81 | $4.96 | 1434 |
| 2024-05-03 | 4.80 | $4.95 | 1000 |
| 2024-05-02 | 4.78 | $4.92 | 1101 |
| 2024-04-30 | 4.77 | $4.93 | 700 |
| 2024-04-29 | 4.76 | $4.92 | 130 |
| 2024-04-26 | 4.75 | $4.90 | 91253 |
| 2024-04-25 | 4.74 | $4.79 | 1500 |
| 2024-04-24 | 4.75 | $4.77 | 27100 |
| 2024-04-23 | 4.76 | $4.74 | 364 |
| 2024-04-18 | 4.78 | $4.56 | 1600 |
| 2024-04-17 | 4.82 | $4.54 | 125750 |
| 2024-04-16 | 4.86 | $4.53 | 5735 |
| 2024-04-15 | 4.91 | $4.59 | 19510 |
| 2024-04-12 | 4.95 | $4.65 | 40700 |
| 2024-04-11 | 4.99 | $4.81 | 850 |
| 2024-04-10 | 5.02 | $4.91 | 19420 |
| 2024-04-08 | 5.04 | $4.83 | 150 |
| 2024-04-04 | 5.06 | $4.82 | 5280 |
| 2024-04-01 | 5.10 | $4.81 | 4030 |
| 2024-03-28 | 5.13 | $4.86 | 210505 |
| 2024-03-26 | 5.16 | $4.85 | 4462 |
| 2024-03-22 | 5.20 | $5.05 | 330627 |
| 2024-03-20 | 5.22 | $5.04 | 1098 |
| 2024-03-19 | 5.23 | $5.17 | 2000 |
| 2024-03-18 | 5.24 | $5.24 | 2162 |
| 2024-03-15 | 5.23 | $5.32 | 69200 |
| 2024-03-14 | 5.22 | $5.30 | 1560 |
| 2024-03-13 | 5.22 | $5.35 | 4063 |
| 2024-03-12 | 5.20 | $5.25 | 4824 |
| 2024-03-11 | 5.19 | $5.12 | 758 |
| 2024-02-29 | 5.20 | $4.93 | 8225 |
| 2024-02-28 | 5.22 | $5.21 | 555 |
| 2024-02-23 | 5.22 | $5.21 | 250 |
| 2024-02-22 | 5.21 | $5.21 | 1615 |
| 2024-02-21 | 5.21 | $5.62 | 950 |
| 2024-02-20 | 5.17 | $5.15 | 3215 |
| 2024-02-16 | 5.17 | $5.24 | 1150 |
| 2024-02-13 | 5.16 | $5.30 | 5000 |
| 2024-02-09 | 5.14 | $5.15 | 5000 |
| 2024-02-08 | 5.15 | $5.24 | 840 |
| 2024-02-07 | 5.14 | $5.20 | 3009 |
| 2024-02-05 | 5.13 | $5.15 | 350 |
| 2024-01-31 | 5.13 | $4.99 | 3636 |
| 2024-01-30 | 5.15 | $5.15 | 27380 |
| 2024-01-29 | 5.15 | $5.30 | 176 |
| 2024-01-26 | 5.14 | $5.20 | 1850 |
| 2024-01-25 | 5.14 | $5.17 | 5157 |
| 2024-01-24 | 5.13 | $5.12 | 68093 |
| 2024-01-23 | 5.14 | $5.00 | 51210 |
| 2024-01-22 | 5.15 | $4.94 | 2197 |
| 2024-01-19 | 5.17 | $5.00 | 39310 |
| 2024-01-18 | 5.19 | $5.00 | 51550 |
| 2024-01-17 | 5.20 | $5.05 | 63917 |
| 2024-01-12 | 5.21 | $5.38 | 137172 |
| 2024-01-11 | 5.19 | $5.27 | 63308 |
| 2024-01-10 | 5.17 | $5.25 | 240319 |
| 2024-01-09 | 5.16 | $5.27 | 75449 |
| 2024-01-08 | 5.14 | $5.30 | 20930 |
| 2024-01-05 | 5.12 | $5.24 | 11281 |
| 2024-01-04 | 5.11 | $5.03 | 720 |
| 2023-12-29 | 5.11 | $5.29 | 7095 |
| 2023-12-27 | 5.09 | $5.27 | 500 |
| 2023-12-22 | 5.07 | $5.16 | 1500 |
| 2023-12-20 | 5.06 | $5.22 | 300 |
| 2023-12-19 | 5.04 | $5.07 | 12721 |
| 2023-12-18 | 5.04 | $5.11 | 4510 |
| 2023-12-14 | 5.03 | $5.15 | 25500 |
| 2023-12-12 | 5.02 | $4.95 | 4670 |
| 2023-12-07 | 5.03 | $5.05 | 12500 |
| 2023-12-06 | 5.03 | $5.08 | 1504 |
| 2023-12-04 | 5.02 | $5.06 | 12382 |
| 2023-12-01 | 5.02 | $4.95 | 600 |
| 2023-11-29 | 5.02 | $4.87 | 1282 |
| 2023-11-28 | 5.04 | $4.99 | 1400 |
| 2023-11-24 | 5.05 | $5.00 | 3000 |
| 2023-11-22 | 5.05 | $5.07 | 30250 |
| 2023-11-20 | 5.05 | $5.03 | 17000 |
| 2023-11-17 | 5.06 | $4.98 | 700 |
| 2023-11-15 | 5.07 | $5.09 | 4785 |
| 2023-11-14 | 5.07 | $5.15 | 2830 |
| 2023-11-13 | 5.06 | $5.17 | 10430 |
| 2023-11-10 | 5.06 | $5.14 | 1300 |
| 2023-11-09 | 5.05 | $4.86 | 5462 |
| 2023-11-07 | 5.08 | $5.10 | 500 |
| 2023-11-06 | 5.09 | $5.10 | 600 |
| 2023-11-01 | 5.09 | $5.00 | 1260 |
| 2023-10-31 | 5.11 | $5.00 | 6910 |
| 2023-10-30 | 5.12 | $4.96 | 1920 |
| 2023-10-27 | 5.15 | $4.90 | 1055 |
| 2023-10-25 | 5.17 | $4.88 | 900 |
| 2023-10-24 | 5.21 | $5.20 | 13870 |
| 2023-10-19 | 5.21 | $4.97 | 3000 |
| 2023-10-18 | 5.23 | $5.10 | 6300 |
| 2023-10-16 | 5.25 | $5.26 | 5845 |
| 2023-10-10 | 5.25 | $5.45 | 4000 |
| 2023-10-06 | 5.23 | $5.10 | 780 |
| 2023-10-03 | 5.25 | $5.02 | 500 |
| 2023-10-02 | 5.27 | $5.20 | 1525 |
| 2023-09-29 | 5.27 | $5.37 | 2000 |
| 2023-09-27 | 5.26 | $5.32 | 2140 |
| 2023-09-26 | 5.25 | $5.21 | 140 |
| 2023-09-22 | 5.26 | $5.28 | 164052 |
| 2023-09-21 | 5.25 | $5.39 | 9114 |
| 2023-09-20 | 5.24 | $5.21 | 100 |
| 2023-09-18 | 5.24 | $5.27 | 2052 |
| 2023-09-15 | 5.23 | $5.36 | 3350 |
| 2023-09-14 | 5.22 | $5.22 | 1719 |
| 2023-09-13 | 5.23 | $5.03 | 491 |
| 2023-09-08 | 5.25 | $5.09 | 1110 |
| 2023-09-06 | 5.28 | $5.15 | 1764 |
| 2023-09-01 | 5.30 | $5.38 | 4160 |
| 2023-08-31 | 5.31 | $5.42 | 1502 |
| 2023-08-30 | 5.32 | $5.39 | 120 |
| 2023-08-29 | 5.33 | $5.50 | 26710 |
| 2023-08-28 | 5.33 | $5.29 | 800 |
| 2023-08-25 | 5.36 | $5.10 | 7500 |
| 2023-08-24 | 5.40 | $5.11 | 18470 |
| 2023-08-23 | 5.46 | $5.06 | 400 |
| 2023-08-22 | 5.52 | $5.05 | 1490 |
| 2023-08-21 | 5.58 | $5.20 | 730 |
| 2023-08-18 | 5.64 | $5.08 | 5982 |
| 2023-08-16 | 5.70 | $5.18 | 56125 |
| 2023-08-14 | 5.77 | $5.44 | 41423 |
| 2023-08-11 | 5.81 | $5.35 | 1466 |
| 2023-08-09 | 5.87 | $5.37 | 41250 |
| 2023-08-08 | 5.92 | $5.60 | 1700 |
| 2023-08-07 | 5.96 | $5.62 | 380 |
| 2023-08-03 | 6.00 | $5.71 | 171514 |
| 2023-08-01 | 6.04 | $6.10 | 6270 |
| 2023-07-27 | 6.03 | $6.03 | 830 |
| 2023-07-26 | 6.04 | $6.28 | 3700 |
| 2023-07-25 | 6.02 | $6.14 | 165 |
| 2023-07-21 | 6.01 | $5.88 | 900 |
| 2023-07-19 | 6.02 | $6.04 | 7880 |
| 2023-07-13 | 6.03 | $5.87 | 8210 |
| 2023-07-12 | 6.05 | $6.14 | 260 |
| 2023-07-11 | 6.05 | $5.99 | 1600 |
| 2023-07-10 | 6.06 | $5.78 | 1350 |
| 2023-07-07 | 6.10 | $5.78 | 170 |
| 2023-07-06 | 6.15 | $5.94 | 5400 |
| 2023-07-05 | 6.18 | $5.96 | 664 |
| 2023-07-03 | 6.21 | $6.08 | 10025 |
| 2023-06-30 | 6.24 | $6.24 | 300 |
| 2023-06-23 | 6.25 | $6.00 | 1540 |
| 2023-06-20 | 6.29 | $6.34 | 600 |
| 2023-06-16 | 6.30 | $6.21 | 4000 |
| 2023-06-14 | 6.32 | $6.20 | 24406 |
| 2023-06-13 | 6.34 | $6.21 | 1914 |
| 2023-06-09 | 6.36 | $6.32 | 34687 |
| 2023-06-01 | 6.37 | $5.84 | 15530 |
| 2023-05-31 | 6.43 | $6.05 | 40364 |
| 2023-05-26 | 6.46 | $6.09 | 500 |
| 2023-05-24 | 6.50 | $6.32 | 6344 |
| 2023-05-23 | 6.51 | $6.04 | 3314 |
| 2023-05-22 | 6.55 | $6.57 | 298 |
| 2023-05-19 | 6.54 | $6.51 | 140 |
| 2023-05-15 | 6.53 | $6.58 | 350 |
| 2023-05-11 | 6.52 | $6.64 | 1089 |
| 2023-05-10 | 6.49 | $6.66 | 500 |
| 2023-05-09 | 6.46 | $6.64 | 3750 |
| 2023-05-08 | 6.43 | $6.85 | 435 |
| 2023-05-04 | 6.38 | $6.79 | 3867 |
| 2023-04-28 | 6.32 | $6.75 | 1191 |
| 2023-04-19 | 6.27 | $6.36 | 540 |
| 2023-04-17 | 6.26 | $6.42 | 10425 |
| 2023-04-14 | 6.23 | $6.47 | 502 |
| 2023-04-12 | 6.20 | $6.31 | 5374 |
| 2023-04-11 | 6.19 | $6.30 | 29697 |
| 2023-04-10 | 6.17 | $6.22 | 1100 |
| 2023-04-05 | 6.17 | $6.35 | 7108 |
| 2023-04-03 | 6.15 | $6.19 | 3465 |
| 2023-03-31 | 6.14 | $6.28 | 240 |
| 2023-03-30 | 6.13 | $6.24 | 1538 |
| 2023-03-28 | 6.12 | $6.19 | 6100 |
| 2023-03-24 | 6.12 | $6.09 | 1000 |
| 2023-03-23 | 6.12 | $6.17 | 4281 |
| 2023-03-21 | 6.13 | $6.22 | 350 |
| 2023-03-10 | 6.12 | $6.02 | 27000 |
| 2023-03-08 | 6.14 | $6.09 | 940 |
| 2023-03-03 | 6.15 | $6.10 | 8600 |
| 2023-03-01 | 6.16 | $6.06 | 91994 |
| 2023-02-28 | 6.18 | $5.97 | 737 |
| 2023-02-24 | 6.21 | $6.04 | 24861 |
| 2023-02-23 | 6.23 | $6.12 | 22495 |
| 2023-02-22 | 6.24 | $6.00 | 100 |
| 2023-02-21 | 6.26 | $6.14 | 155 |
| 2023-02-16 | 6.27 | $6.13 | 1000 |
| 2023-02-14 | 6.28 | $6.24 | 420 |
| 2023-02-10 | 6.27 | $6.32 | 2106 |
| 2023-02-08 | 6.26 | $6.20 | 1471 |
| 2023-02-06 | 6.25 | $6.13 | 3500 |
| 2023-02-02 | 6.25 | $6.34 | 2500 |
| 2023-02-01 | 6.23 | $6.44 | 1415 |
| 2023-01-31 | 6.19 | $6.42 | 247 |
| 2023-01-30 | 6.16 | $6.48 | 9952 |
| 2023-01-23 | 6.11 | $6.28 | 5350 |
| 2023-01-20 | 6.08 | $6.29 | 17700 |
| 2023-01-19 | 6.05 | $6.21 | 36400 |
| 2023-01-18 | 6.02 | $6.35 | 5500 |
| 2023-01-17 | 5.97 | $6.38 | 1896 |
| 2023-01-13 | 5.92 | $6.30 | 200 |
| 2023-01-11 | 5.87 | $6.11 | 1000 |
| 2023-01-05 | 5.83 | $6.01 | 175 |
| 2023-01-04 | 5.80 | $6.00 | 15000 |
| 2022-12-29 | 5.77 | $5.87 | 343 |
| 2022-12-28 | 5.75 | $6.06 | 39594 |
| 2022-12-27 | 5.70 | $5.85 | 2200 |
| 2022-12-23 | 5.68 | $5.84 | 422 |
| 2022-12-21 | 5.65 | $5.82 | 210 |
| 2022-12-20 | 5.61 | $5.75 | 2100 |
| 2022-12-19 | 5.59 | $5.72 | 50865 |
| 2022-12-16 | 5.56 | $5.87 | 470 |
| 2022-12-13 | 5.51 | $5.83 | 700 |
| 2022-12-09 | 5.46 | $5.77 | 1144 |
| 2022-12-08 | 5.42 | $5.69 | 500 |
| 2022-12-07 | 5.38 | $5.48 | 16741 |
| 2022-12-05 | 5.36 | $5.62 | 5440 |
| 2022-11-23 | 5.32 | $5.63 | 8620 |
| 2022-11-22 | 5.29 | $5.41 | 1626 |
| 2022-11-17 | 5.27 | $5.63 | 19000 |
| 2022-11-16 | 5.23 | $5.54 | 11388 |
| 2022-11-14 | 5.20 | $5.40 | 39800 |
| 2022-11-11 | 5.19 | $5.25 | 294 |
| 2022-11-10 | 5.19 | $5.30 | 1500 |
| 2022-11-09 | 5.19 | $5.29 | 1948 |
| 2022-11-08 | 5.18 | $5.27 | 733 |
| 2022-11-04 | 5.19 | $5.20 | 13097 |
| 2022-11-03 | 5.20 | $5.00 | 3296 |
| 2022-11-02 | 5.23 | $5.10 | 410 |
| 2022-11-01 | 5.26 | $4.86 | 7130 |
| 2022-10-31 | 5.32 | $5.00 | 1000 |
| 2022-10-28 | 5.37 | $5.15 | 18500 |
| 2022-10-26 | 5.41 | $5.19 | 39000 |
| 2022-10-25 | 5.45 | $5.12 | 1624 |
| 2022-10-24 | 5.50 | $5.12 | 11290 |
| 2022-10-21 | 5.55 | $5.33 | 333 |
| 2022-10-20 | 5.59 | $5.27 | 1925 |
| 2022-10-17 | 5.64 | $5.37 | 376 |
| 2022-10-14 | 5.68 | $5.42 | 2000 |
| 2022-10-13 | 5.73 | $5.46 | 37700 |
| 2022-10-10 | 5.77 | $5.45 | 874 |
| 2022-10-05 | 5.83 | $5.71 | 333 |
| 2022-10-04 | 5.86 | $5.54 | 100 |
| 2022-10-03 | 5.91 | $5.56 | 8254 |
| 2022-09-30 | 5.97 | $5.59 | 2858 |
| 2022-09-29 | 6.02 | $5.46 | 500 |
| 2022-09-28 | 6.10 | $5.75 | 3400 |
| 2022-09-27 | 6.15 | $5.63 | 13728 |
| 2022-09-23 | 6.22 | $5.98 | 3840 |
| 2022-09-22 | 6.26 | $6.03 | 4500 |
| 2022-09-21 | 6.30 | $6.09 | 910 |
| 2022-09-16 | 6.33 | $6.24 | 2260 |
| 2022-09-14 | 6.35 | $5.98 | 4845 |
| 2022-09-12 | 6.40 | $6.10 | 7300 |
| 2022-09-08 | 6.44 | $6.06 | 80530 |
| 2022-09-06 | 6.48 | $5.97 | 2500 |
| 2022-09-02 | 6.54 | $6.30 | 1900 |
| 2022-09-01 | 6.57 | $6.34 | 20145 |
| 2022-08-31 | 6.59 | $6.50 | 2225 |
| 2022-08-30 | 6.61 | $6.49 | 5584 |
| 2022-08-25 | 6.62 | $6.64 | 21052 |
| 2022-08-24 | 6.62 | $6.52 | 2000 |
| 2022-08-23 | 6.63 | $6.64 | 1160 |
| 2022-08-19 | 6.64 | $6.62 | 2130 |
| 2022-08-16 | 6.64 | $6.72 | 2073 |
| 2022-08-12 | 6.63 | $6.73 | 4788 |
| 2022-08-10 | 6.63 | $6.52 | 300 |
| 2022-08-09 | 6.64 | $6.65 | 1650 |
| 2022-08-08 | 6.65 | $6.52 | 11900 |
| 2022-08-05 | 6.67 | $6.60 | 5850 |
| 2022-08-04 | 6.69 | $6.51 | 8852 |
| 2022-08-02 | 6.71 | $6.65 | 53345 |
| 2022-07-26 | 6.73 | $6.61 | 37430 |
| 2022-07-19 | 6.75 | $6.74 | 100 |
| 2022-07-18 | 6.76 | $6.59 | 358 |
| 2022-07-15 | 6.79 | $6.52 | 521 |
| 2022-07-12 | 6.82 | $6.71 | 2996 |
| 2022-07-11 | 6.84 | $6.73 | 4720 |
| 2022-07-07 | 6.86 | $6.80 | 3550 |
| 2022-06-29 | 6.88 | $6.82 | 23040 |
| 2022-06-24 | 6.89 | $6.74 | 3495 |
| 2022-06-23 | 6.91 | $6.72 | 1100 |
| 2022-06-22 | 6.93 | $6.70 | 36822 |
| 2022-06-17 | 6.96 | $6.65 | 740 |
| 2022-06-16 | 7.00 | $6.60 | 298350 |
| 2022-06-14 | 7.04 | $6.84 | 850 |
| 2022-06-07 | 7.06 | $6.98 | 3685 |
| 2022-06-02 | 7.07 | $7.20 | 235 |
| 2022-05-31 | 7.06 | $7.17 | 4727 |
| 2022-05-26 | 7.06 | $7.08 | 1030 |
| 2022-05-24 | 7.06 | $6.94 | 12670 |
| 2022-05-23 | 7.07 | $7.19 | 5160 |
| 2022-05-20 | 7.06 | $7.12 | 5308 |
| 2022-05-18 | 7.05 | $7.02 | 5500 |
| 2022-05-16 | 7.05 | $6.92 | 375 |
| 2022-05-13 | 7.07 | $6.92 | 960 |
| 2022-05-05 | 7.08 | $7.15 | 2100 |
| 2022-05-04 | 7.06 | $7.25 | 8419 |
| 2022-05-03 | 7.04 | $6.95 | 7246 |
| 2022-04-29 | 7.06 | $6.85 | 3000 |
| 2022-04-26 | 7.08 | $6.76 | 3057 |
| 2022-04-25 | 7.12 | $7.09 | 475 |
| 2022-04-19 | 7.12 | $7.30 | 829 |
| 2022-04-18 | 7.11 | $7.00 | 5186 |
| 2022-04-06 | 7.13 | $7.11 | 3500 |
| 2022-03-29 | 7.14 | $7.51 | 4987 |
| 2022-03-21 | 7.11 | $7.38 | 967 |
| 2022-03-18 | 7.10 | $7.35 | 200 |
| 2022-03-17 | 7.08 | $7.05 | 6317 |
| 2022-03-16 | 7.09 | $6.90 | 20580 |
| 2022-03-15 | 7.12 | $6.82 | 1130 |
| 2022-03-10 | 7.16 | $6.94 | 41500 |
| 2022-03-07 | 7.19 | $6.76 | 1000 |
| 2022-03-03 | 7.23 | $6.67 | 11988 |
| 2022-03-01 | 7.29 | $6.89 | 34330 |
| 2022-02-28 | 7.32 | $6.90 | 3078 |
| 2022-02-25 | 7.35 | $7.19 | 94920 |
| 2022-02-23 | 7.36 | $7.32 | 1400 |
| 2022-02-22 | 7.35 | $7.45 | 132 |
| 2022-02-18 | 7.32 | $7.71 | 50017 |
| 2022-02-17 | 7.26 | $7.62 | 1967 |
| 2022-02-16 | 7.21 | $7.50 | 142 |
| 2022-02-11 | 7.16 | $7.66 | 8680 |
| 2022-02-10 | 7.09 | $7.51 | 4730 |
| 2022-02-09 | 7.03 | $7.31 | 14417 |
| 2022-02-07 | 6.98 | $7.10 | 110 |
| 2022-02-04 | 6.95 | $7.09 | 4090 |
| 2022-02-02 | 6.92 | $7.32 | 751 |
| 2022-01-26 | 6.86 | $7.00 | 10050 |
| 2022-01-25 | 6.82 | $7.09 | 156 |
| 2022-01-24 | 6.78 | $7.17 | 1333 |
| 2022-01-21 | 6.72 | $7.21 | 703 |
| 2022-01-20 | 6.66 | $7.10 | 15210 |
| 2022-01-14 | 6.60 | $7.03 | 6630 |
| 2022-01-11 | 6.54 | $6.79 | 37490 |
| 2022-01-10 | 6.51 | $6.79 | 23241 |
| 2022-01-07 | 6.48 | $6.84 | 18499 |
| 2022-01-05 | 6.44 | $6.80 | 3350 |
| 2022-01-04 | 6.40 | $6.70 | 1000 |
| 2022-01-03 | 6.37 | $6.60 | 2736 |
| 2021-12-31 | 6.35 | $6.41 | 1020 |
| 2021-12-30 | 6.35 | $6.40 | 50850 |
| 2021-12-28 | 6.35 | $6.39 | 13084 |
| 2021-12-23 | 6.35 | $6.18 | 58260 |
| 2021-12-21 | 6.38 | $6.27 | 12708 |
| 2021-12-17 | 6.40 | $6.26 | 25680 |
| 2021-12-16 | 6.43 | $6.25 | 2000 |
| 2021-12-15 | 6.45 | $6.31 | 703 |
| 2021-12-14 | 6.48 | $6.24 | 2000 |
| 2021-12-13 | 6.51 | $6.45 | 5225 |
| 2021-12-10 | 6.53 | $6.35 | 33500 |
| 2021-12-09 | 6.55 | $6.46 | 3700 |
| 2021-12-08 | 6.57 | $6.43 | 35959 |
| 2021-12-07 | 6.59 | $6.48 | 10250 |
| 2021-12-06 | 6.61 | $6.48 | 3185 |
| 2021-12-02 | 6.63 | $6.30 | 5431 |
| 2021-12-01 | 6.67 | $6.36 | 2490 |
| 2021-11-30 | 6.71 | $6.42 | 3730 |
| 2021-11-26 | 6.74 | $6.61 | 47430 |
| 2021-11-24 | 6.76 | $6.69 | 6550 |
| 2021-11-22 | 6.77 | $6.72 | 7900 |
| 2021-11-18 | 6.77 | $6.70 | 1000 |
| 2021-11-16 | 6.78 | $6.80 | 170 |
| 2021-11-15 | 6.77 | $6.74 | 37150 |
| 2021-11-12 | 6.78 | $6.83 | 2605 |
| 2021-11-11 | 6.77 | $6.74 | 468 |
| 2021-11-10 | 6.77 | $6.78 | 1516 |
| 2021-11-09 | 6.76 | $6.78 | 355 |
| 2021-11-08 | 6.76 | $6.66 | 7735 |
| 2021-11-02 | 6.77 | $6.77 | 2780 |
| 2021-10-29 | 6.77 | $6.78 | 400 |
| 2021-10-28 | 6.77 | $6.93 | 12000 |
| 2021-10-27 | 6.75 | $6.81 | 20500 |
| 2021-10-25 | 6.75 | $6.77 | 42000 |
| 2021-10-22 | 6.76 | $6.81 | 190 |
| 2021-10-14 | 6.76 | $6.76 | 31080 |
| 2021-10-11 | 6.78 | $6.69 | 8000 |
| 2021-10-08 | 6.80 | $6.78 | 7119 |
| 2021-10-06 | 6.81 | $6.77 | 11235 |
| 2021-10-05 | 6.83 | $6.93 | 6700 |
| 2021-10-04 | 6.84 | $6.67 | 2150 |
| 2021-09-29 | 6.87 | $6.66 | 107550 |
| 2021-09-27 | 6.91 | $6.57 | 490 |
| 2021-09-22 | 6.96 | $6.74 | 870 |
| 2021-09-21 | 7.00 | $6.53 | 60083 |
| 2021-09-20 | 7.06 | $6.49 | 51799 |
| 2021-09-17 | 7.13 | $6.75 | 47777 |
| 2021-09-16 | 7.17 | $6.94 | 8000 |
| 2021-09-15 | 7.20 | $7.00 | 542839 |
| 2021-09-14 | 7.23 | $6.99 | 3363 |
| 2021-09-09 | 7.25 | $6.99 | 545 |
| 2021-09-08 | 7.28 | $6.98 | 190 |
| 2021-09-07 | 7.31 | $7.13 | 3300 |
| 2021-09-03 | 7.33 | $7.35 | 100 |
| 2021-09-01 | 7.33 | $7.44 | 154355 |
| 2021-08-30 | 7.32 | $7.39 | 1810 |
| 2021-08-27 | 7.32 | $7.30 | 1755 |
| 2021-08-26 | 7.32 | $7.16 | 3839 |
| 2021-08-25 | 7.35 | $7.23 | 4690 |
| 2021-08-24 | 7.36 | $7.44 | 17760 |
| 2021-08-20 | 7.36 | $7.38 | 4387 |
| 2021-08-19 | 7.37 | $7.38 | 2400 |
| 2021-08-16 | 7.38 | $7.41 | 420 |
| 2021-08-13 | 7.39 | $7.42 | 550 |
| 2021-08-05 | 7.40 | $7.24 | 26900 |
| 2021-08-02 | 7.43 | $7.24 | 1630 |
| 2021-07-30 | 7.46 | $7.26 | 18945 |
| 2021-07-29 | 7.49 | $7.18 | 5920 |
| 2021-07-26 | 7.52 | $7.29 | 9600 |
| 2021-07-23 | 7.55 | $7.33 | 1524 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.70
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.64
Average
6.24
Maximum
9.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.70 | $8.98 | 2500 |
| 2026-07-17 | 8.64 | $8.98 | 2500 |
| 2026-07-16 | 8.56 | $8.98 | — |
| 2026-07-15 | 8.47 | $8.98 | 2500 |
| 2026-07-14 | 8.37 | $8.98 | 4600 |
| 2026-07-13 | 8.26 | $8.27 | 2500 |
| 2026-07-10 | 8.27 | $8.27 | 2500 |
| 2026-07-09 | 8.29 | $8.27 | 2500 |
| 2026-07-08 | 8.31 | $8.19 | 125 |
| 2026-07-07 | 8.35 | $8.21 | 1300 |
| 2026-07-06 | 8.40 | $8.02 | 100 |
| 2026-07-02 | 8.49 | $8.03 | 600 |
| 2026-07-01 | 8.60 | $8.22 | 1000 |
| 2026-06-30 | 8.68 | $8.63 | 240 |
| 2026-06-29 | 8.70 | $8.63 | 1000 |
| 2026-06-26 | 8.71 | $8.60 | 240 |
| 2026-06-25 | 8.73 | $8.60 | 240 |
| 2026-06-24 | 8.76 | $8.61 | 500 |
| 2026-06-23 | 8.79 | $8.41 | 925 |
| 2026-06-22 | 8.87 | $8.91 | 240 |
| 2026-06-18 | 8.85 | $8.91 | 240 |
| 2026-06-17 | 8.83 | $8.91 | 240 |
| 2026-06-16 | 8.80 | $8.91 | 500 |
| 2026-06-15 | 8.77 | $9.05 | 240 |
| 2026-06-12 | 8.71 | $8.50 | 76700 |
| 2026-06-11 | 8.75 | $8.34 | 240 |
| 2026-06-10 | 8.83 | $8.34 | 805 |
| 2026-06-09 | 8.92 | $8.79 | — |
| 2026-06-08 | 8.94 | $8.79 | 200 |
| 2026-06-05 | 8.95 | $8.79 | 240 |
| 2026-06-04 | 8.97 | $8.79 | 1532 |
| 2026-06-03 | 8.99 | $8.85 | 1100 |
| 2026-06-02 | 8.99 | $8.86 | 25100 |
| 2026-06-01 | 9.00 | $8.78 | 4800 |
| 2026-05-29 | 9.02 | $8.70 | 3000 |
| 2026-05-28 | 9.06 | $8.91 | 1000 |
| 2026-05-27 | 9.06 | $8.91 | 1000 |
| 2026-05-26 | 9.06 | $8.91 | 1000 |
| 2026-05-22 | 9.06 | $8.91 | 1000 |
| 2026-05-21 | 9.05 | $8.91 | 1000 |
| 2026-05-20 | 9.05 | $8.91 | 1000 |
| 2026-05-19 | 9.04 | $8.91 | 1000 |
| 2026-05-18 | 9.02 | $8.91 | 1000 |
| 2026-05-15 | 9.00 | $8.91 | — |
| 2026-05-14 | 8.98 | $8.91 | 3300 |
| 2026-05-13 | 8.95 | $9.13 | 1300 |
| 2026-05-12 | 8.87 | $9.19 | 150900 |
| 2026-05-11 | 8.76 | $9.30 | 1003 |
| 2026-05-08 | 8.61 | $9.30 | 508 |
| 2026-05-07 | 8.43 | $9.14 | 300 |
| 2026-05-06 | 8.26 | $8.80 | 6200 |
| 2026-05-05 | 8.13 | $8.43 | 400 |
| 2026-05-04 | 8.05 | $7.90 | — |
| 2026-05-01 | 8.07 | $7.90 | 300 |
| 2026-04-30 | 8.10 | $7.90 | 300 |
| 2026-04-29 | 8.13 | $7.90 | 25600 |
| 2026-04-28 | 8.17 | $8.07 | 300 |
| 2026-04-27 | 8.17 | $8.24 | 300 |
| 2026-04-24 | 8.14 | $8.24 | 300 |
| 2026-04-23 | 8.10 | $8.24 | 425300 |
| 2026-04-22 | 8.05 | $7.99 | 4500 |
| 2026-04-21 | 8.05 | $8.00 | 3504 |
| 2026-04-20 | 8.05 | $8.22 | — |
| 2026-04-17 | 8.00 | $8.22 | 7150 |
| 2026-04-16 | 7.94 | $8.13 | 7150 |
| 2026-04-15 | 7.88 | $8.00 | 7150 |
| 2026-04-14 | 7.85 | $8.00 | 7150 |
| 2026-04-13 | 7.81 | $8.00 | 7150 |
| 2026-04-10 | 7.77 | $8.00 | 7150 |
| 2026-04-09 | 7.71 | $8.00 | 7150 |
| 2026-04-08 | 7.65 | $8.11 | 81200 |
| 2026-04-07 | 7.56 | $7.66 | — |
| 2026-04-06 | 7.54 | $7.66 | 1000 |
| 2026-04-02 | 7.53 | $7.66 | 1000 |
| 2026-04-01 | 7.51 | $7.66 | 1000 |
| 2026-03-31 | 7.49 | $7.66 | 1000 |
| 2026-03-30 | 7.47 | $7.66 | 1000 |
| 2026-03-27 | 7.44 | $7.38 | 1000 |
| 2026-03-26 | 7.47 | $7.46 | 350 |
| 2026-03-25 | 7.49 | $7.46 | 350 |
| 2026-03-24 | 7.51 | $7.46 | 350 |
| 2026-03-23 | 7.53 | $7.46 | 3200 |
| 2026-03-20 | 7.57 | $7.36 | 4400 |
| 2026-03-19 | 7.62 | $7.66 | — |
| 2026-03-18 | 7.63 | $7.66 | 350 |
| 2026-03-17 | 7.63 | $7.66 | 350 |
| 2026-03-16 | 7.64 | $7.28 | — |
| 2026-03-13 | 7.73 | $7.28 | 8100 |
| 2026-03-12 | 7.83 | $7.70 | 350 |
| 2026-03-11 | 7.86 | $7.70 | 1030 |
| 2026-03-10 | 7.90 | $7.89 | 1600 |
| 2026-03-09 | 7.90 | $7.89 | 1600 |
| 2026-03-06 | 7.90 | $7.89 | 11105 |
| 2026-03-05 | 7.91 | $7.71 | 370 |
| 2026-03-04 | 7.95 | $7.71 | 2213 |
| 2026-03-03 | 8.00 | $7.72 | 370 |
| 2026-03-02 | 8.05 | $7.72 | 1300 |
| 2026-02-27 | 8.12 | $7.85 | 370 |
| 2026-02-26 | 8.16 | $7.85 | 1000 |
| 2026-02-25 | 8.21 | $8.09 | 370 |
| 2026-02-24 | 8.22 | $8.09 | 370 |
| 2026-02-23 | 8.23 | $8.09 | 400 |
| 2026-02-20 | 8.24 | $8.02 | — |
| 2026-02-19 | 8.26 | $8.03 | 118 |
| 2026-02-18 | 8.29 | $8.06 | 600 |
| 2026-02-17 | 8.31 | $8.10 | 25010 |
| 2026-02-13 | 8.32 | $8.08 | 2500 |
| 2026-02-12 | 8.34 | $7.89 | 1310 |
| 2026-02-11 | 8.41 | $8.14 | 500 |
| 2026-02-10 | 8.42 | $8.45 | — |
| 2026-02-09 | 8.37 | $8.45 | — |
| 2026-02-06 | 8.32 | $8.45 | 4300 |
| 2026-02-05 | 8.25 | $8.41 | 334 |
| 2026-02-04 | 8.17 | $8.20 | 240200 |
| 2026-02-03 | 8.13 | $7.97 | 41809 |
| 2026-02-02 | 8.12 | $7.97 | — |
| 2026-01-30 | 8.12 | $7.97 | 500 |
| 2026-01-29 | 8.10 | $8.49 | 41809 |
| 2026-01-28 | 7.98 | $8.35 | 41809 |
| 2026-01-27 | 7.86 | $8.35 | 41809 |
| 2026-01-26 | 7.73 | $7.88 | 54400 |
| 2026-01-23 | 7.67 | $7.82 | 350 |
| 2026-01-22 | 7.61 | $7.82 | 2744 |
| 2026-01-21 | 7.54 | $7.89 | 1000 |
| 2026-01-20 | 7.44 | $7.53 | 2000 |
| 2026-01-16 | 7.40 | $7.33 | 2000 |
| 2026-01-15 | 7.40 | $8.06 | 1600 |
| 2026-01-14 | 7.24 | $7.63 | 900 |
| 2026-01-13 | 7.14 | $7.63 | 700 |
| 2026-01-12 | 7.03 | $6.99 | 1700 |
| 2026-01-09 | 7.04 | $6.84 | 688 |
| 2026-01-08 | 7.08 | $6.84 | 688 |
| 2026-01-07 | 7.13 | $7.35 | 688 |
| 2026-01-06 | 7.07 | $7.35 | 217198 |
| 2026-01-05 | 7.01 | $6.85 | 500 |
| 2026-01-02 | 7.04 | $6.85 | 800 |
| 2025-12-31 | 7.08 | $7.15 | 500 |
| 2025-12-30 | 7.06 | $7.15 | 500 |
| 2025-12-29 | 7.03 | $7.15 | 800 |
| 2025-12-26 | 7.01 | $7.09 | 640 |
| 2025-12-24 | 6.99 | $7.02 | — |
| 2025-12-23 | 6.98 | $7.02 | 1407 |
| 2025-12-22 | 6.97 | $6.80 | 400 |
| 2025-12-19 | 7.00 | $6.80 | 2200 |
| 2025-12-18 | 7.04 | $7.08 | 400 |
| 2025-12-17 | 7.03 | $6.70 | 400 |
| 2025-12-16 | 7.09 | $7.05 | 512 |
| 2025-12-15 | 7.09 | $7.05 | — |
| 2025-12-12 | 7.09 | $7.05 | 600 |
| 2025-12-11 | 7.09 | $6.95 | — |
| 2025-12-10 | 7.11 | $6.95 | 512 |
| 2025-12-09 | 7.13 | $6.55 | 3039 |
| 2025-12-08 | 7.24 | $7.29 | 512 |
| 2025-12-05 | 7.21 | $7.29 | 512 |
| 2025-12-04 | 7.18 | $7.29 | 512 |
| 2025-12-03 | 7.14 | $7.29 | 512 |
| 2025-12-02 | 7.09 | $7.29 | 25500 |
| 2025-12-01 | 7.03 | $7.16 | 512 |
| 2025-11-28 | 6.99 | $7.16 | — |
| 2025-11-26 | 6.94 | $7.16 | 700 |
| 2025-11-25 | 6.89 | $7.03 | 1600 |
| 2025-11-24 | 6.85 | $6.71 | 700 |
| 2025-11-21 | 6.87 | $6.80 | 512 |
| 2025-11-20 | 6.88 | $6.80 | 512 |
| 2025-11-19 | 6.89 | $6.80 | 1500 |
| 2025-11-18 | 6.90 | $6.40 | 2000 |
| 2025-11-17 | 7.00 | $7.15 | 512 |
| 2025-11-14 | 6.95 | $7.15 | 512 |
| 2025-11-13 | 6.89 | $7.15 | 1100 |
| 2025-11-12 | 6.83 | $7.14 | 200 |
| 2025-11-11 | 6.76 | $6.62 | 300 |
| 2025-11-10 | 6.78 | $6.62 | 1000 |
| 2025-11-07 | 6.81 | $6.70 | 920 |
| 2025-11-06 | 6.82 | $6.85 | 1656 |
| 2025-11-05 | 6.80 | $6.85 | 203000 |
| 2025-11-04 | 6.79 | $6.67 | 200 |
| 2025-11-03 | 6.80 | $6.90 | 425 |
| 2025-10-31 | 6.77 | $6.90 | 425 |
| 2025-10-30 | 6.73 | $6.90 | 425 |
| 2025-10-29 | 6.69 | $6.90 | 800 |
| 2025-10-28 | 6.64 | $6.60 | 5900 |
| 2025-10-27 | 6.65 | $6.65 | 2047 |
| 2025-10-24 | 6.64 | $6.81 | 200 |
| 2025-10-23 | 6.61 | $6.55 | — |
| 2025-10-22 | 6.62 | $6.55 | — |
| 2025-10-21 | 6.63 | $6.55 | 3000 |
| 2025-10-20 | 6.64 | $6.84 | 1415 |
| 2025-10-17 | 6.59 | $6.66 | 1100 |
| 2025-10-16 | 6.58 | $6.78 | 1900 |
| 2025-10-15 | 6.53 | $6.50 | — |
| 2025-10-14 | 6.54 | $6.50 | — |
| 2025-10-13 | 6.55 | $6.50 | — |
| 2025-10-10 | 6.56 | $6.50 | 2300 |
| 2025-10-09 | 6.58 | $6.70 | 5100 |
| 2025-10-08 | 6.55 | $6.60 | 1300 |
| 2025-10-07 | 6.54 | $6.51 | 401 |
| 2025-10-06 | 6.54 | $6.65 | 3736 |
| 2025-10-03 | 6.52 | $6.66 | — |
| 2025-10-02 | 6.50 | $6.66 | — |
| 2025-10-01 | 6.47 | $6.66 | 1400 |
| 2025-09-30 | 6.43 | $6.51 | — |
| 2025-09-29 | 6.42 | $6.51 | 100 |
| 2025-09-26 | 6.41 | $6.52 | 1000 |
| 2025-09-25 | 6.39 | $6.30 | 1000 |
| 2025-09-24 | 6.43 | $5.96 | — |
| 2025-09-23 | 6.53 | $5.96 | — |
| 2025-09-22 | 6.66 | $5.96 | 1000 |
| 2025-09-19 | 6.80 | $6.59 | 6400 |
| 2025-09-18 | 6.84 | $6.55 | 300 |
| 2025-09-17 | 6.89 | $6.70 | 1626 |
| 2025-09-16 | 6.91 | $7.23 | — |
| 2025-09-15 | 6.82 | $7.23 | — |
| 2025-09-12 | 6.73 | $7.23 | 1000 |
| 2025-09-11 | 6.61 | $6.40 | 100 |
| 2025-09-10 | 6.65 | $6.60 | — |
| 2025-09-09 | 6.65 | $6.60 | — |
| 2025-09-08 | 6.66 | $6.60 | 39000 |
| 2025-09-05 | 6.66 | $6.50 | 500 |
| 2025-09-04 | 6.69 | $6.58 | 3000 |
| 2025-09-03 | 6.71 | $6.51 | 500 |
| 2025-09-02 | 6.74 | $6.81 | 200 |
| 2025-08-29 | 6.71 | $6.50 | 600 |
| 2025-08-28 | 6.74 | $6.80 | — |
| 2025-08-27 | 6.71 | $6.80 | — |
| 2025-08-26 | 6.68 | $6.80 | 3400 |
| 2025-08-25 | 6.64 | $6.84 | 200 |
| 2025-08-22 | 6.58 | $6.37 | 1428 |
| 2025-08-21 | 6.62 | $6.37 | 700 |
| 2025-08-20 | 6.66 | $6.51 | — |
| 2025-08-19 | 6.68 | $6.51 | 500 |
| 2025-08-18 | 6.70 | $6.68 | 300 |
| 2025-08-15 | 6.68 | $6.57 | 6600 |
| 2025-08-14 | 6.69 | $6.84 | 800 |
| 2025-08-13 | 6.64 | $6.54 | 1200 |
| 2025-08-12 | 6.64 | $6.72 | — |
| 2025-08-11 | 6.61 | $6.72 | 400 |
| 2025-08-08 | 6.57 | $6.40 | — |
| 2025-08-07 | 6.58 | $6.40 | 700 |
| 2025-08-06 | 6.61 | $6.40 | 2500 |
| 2025-08-05 | 6.63 | $6.59 | — |
| 2025-08-04 | 6.61 | $6.59 | 5900 |
| 2025-08-01 | 6.59 | $6.77 | — |
| 2025-07-31 | 6.53 | $6.77 | 2100 |
| 2025-07-30 | 6.46 | $6.30 | — |
| 2025-07-29 | 6.48 | $6.30 | 1000 |
| 2025-07-28 | 6.49 | $6.74 | 500 |
| 2025-07-25 | 6.42 | $6.70 | — |
| 2025-07-24 | 6.34 | $6.70 | 700 |
| 2025-07-23 | 6.24 | $6.47 | 200 |
| 2025-07-22 | 6.18 | $6.26 | — |
| 2025-07-21 | 6.16 | $6.26 | 1700 |
| 2025-07-18 | 6.13 | $6.26 | 1000 |
| 2025-07-17 | 6.09 | $6.22 | 1800 |
| 2025-07-16 | 6.05 | $5.96 | — |
| 2025-07-15 | 6.07 | $5.96 | 29300 |
| 2025-07-14 | 6.09 | $5.99 | — |
| 2025-07-11 | 6.10 | $5.99 | 2800 |
| 2025-07-10 | 6.11 | $6.08 | — |
| 2025-07-09 | 6.11 | $6.08 | 24500 |
| 2025-07-08 | 6.10 | $5.59 | 700 |
| 2025-07-07 | 6.20 | $6.03 | 100 |
| 2025-07-03 | 6.22 | $6.48 | 100 |
| 2025-07-02 | 6.15 | $6.14 | 2600 |
| 2025-07-01 | 6.13 | $6.14 | — |
| 2025-06-30 | 6.12 | $6.14 | 500 |
| 2025-06-27 | 6.10 | $5.69 | 100 |
| 2025-06-26 | 6.17 | $6.19 | 900 |
| 2025-06-25 | 6.14 | $6.22 | — |
| 2025-06-24 | 6.11 | $6.22 | 500 |
| 2025-06-23 | 6.06 | $6.11 | 1100 |
| 2025-06-20 | 6.04 | $6.07 | 600 |
| 2025-06-18 | 6.01 | $6.25 | 1100 |
| 2025-06-17 | 5.95 | $6.17 | 700 |
| 2025-06-16 | 5.89 | $6.01 | 4800 |
| 2025-06-13 | 5.85 | $6.05 | 4000 |
| 2025-06-12 | 5.80 | $5.86 | 19500 |
| 2025-06-11 | 5.78 | $5.87 | 6700 |
| 2025-06-10 | 5.75 | $5.80 | — |
| 2025-06-09 | 5.74 | $5.80 | — |
| 2025-06-06 | 5.72 | $5.80 | — |
| 2025-06-05 | 5.70 | $5.80 | 2700 |
| 2025-06-04 | 5.67 | $5.30 | 9000 |
| 2025-06-03 | 5.75 | $5.96 | 200 |
| 2025-06-02 | 5.69 | $5.60 | 3000 |
| 2025-05-30 | 5.71 | $5.62 | 700 |
| 2025-05-29 | 5.72 | $5.43 | 3500 |
| 2025-05-28 | 5.78 | $5.49 | — |
| 2025-05-27 | 5.83 | $5.49 | 4100 |
| 2025-05-23 | 5.88 | $6.24 | 100 |
| 2025-05-22 | 5.79 | $5.82 | — |
| 2025-05-21 | 5.77 | $5.82 | — |
| 2025-05-20 | 5.75 | $5.82 | 200 |
| 2025-05-19 | 5.73 | $5.87 | 11500 |
| 2025-05-16 | 5.69 | $5.77 | 2700 |
| 2025-05-15 | 5.66 | $5.75 | — |
| 2025-05-14 | 5.63 | $5.75 | 5000 |
| 2025-05-13 | 5.60 | $5.25 | 800 |
| 2025-05-12 | 5.66 | $5.75 | — |
| 2025-05-09 | 5.64 | $5.75 | 8000 |
| 2025-05-08 | 5.60 | $6.00 | 500 |
| 2025-05-07 | 5.51 | $6.00 | 4900 |
| 2025-05-06 | 5.41 | $5.48 | — |
| 2025-05-05 | 5.39 | $5.48 | — |
| 2025-05-02 | 5.38 | $5.48 | — |
| 2025-05-01 | 5.36 | $5.48 | — |
| 2025-04-30 | 5.34 | $5.48 | — |
| 2025-04-29 | 5.31 | $5.48 | 600 |
| 2025-04-28 | 5.28 | $5.58 | — |
| 2025-04-25 | 5.23 | $5.58 | 400 |
| 2025-04-24 | 5.17 | $5.22 | 4000 |
| 2025-04-23 | 5.18 | $5.22 | 12900 |
| 2025-04-22 | 5.19 | $5.20 | 1300 |
| 2025-04-21 | 5.20 | $5.25 | 500 |
| 2025-04-17 | 5.21 | $5.30 | 200 |
| 2025-04-16 | 5.21 | $5.20 | — |
| 2025-04-15 | 5.23 | $5.20 | 1100 |
| 2025-04-14 | 5.25 | $5.21 | 1900 |
| 2025-04-11 | 5.28 | $5.20 | 11600 |
| 2025-04-10 | 5.32 | $4.88 | 100 |
| 2025-04-09 | 5.43 | $4.85 | 23900 |
| 2025-04-08 | 5.56 | $5.08 | 6400 |
| 2025-04-07 | 5.67 | $5.21 | 14900 |
| 2025-04-04 | 5.77 | $5.57 | 1000 |
| 2025-04-03 | 5.81 | $5.50 | 500 |
| 2025-04-02 | 5.87 | $5.67 | 2100 |
| 2025-04-01 | 5.90 | $5.68 | — |
| 2025-03-31 | 5.93 | $5.68 | — |
| 2025-03-28 | 5.97 | $5.68 | 200 |
| 2025-03-27 | 6.02 | $5.90 | — |
| 2025-03-26 | 6.02 | $5.90 | — |
| 2025-03-25 | 6.03 | $5.90 | 500 |
| 2025-03-24 | 6.03 | $5.88 | 1600 |
| 2025-03-21 | 6.04 | $5.60 | 200 |
| 2025-03-20 | 6.10 | $5.89 | 200 |
| 2025-03-19 | 6.12 | $5.89 | 100 |
| 2025-03-18 | 6.13 | $5.77 | 11000 |
| 2025-03-17 | 6.17 | $6.24 | 55200 |
| 2025-03-14 | 6.12 | $5.93 | 5800 |
| 2025-03-13 | 6.12 | $6.29 | 27000 |
| 2025-03-12 | 6.04 | $6.45 | 5200 |
| 2025-03-11 | 5.92 | $6.00 | 500 |
| 2025-03-10 | 5.86 | $6.12 | 1500 |
| 2025-03-07 | 5.77 | $6.38 | 17400 |
| 2025-03-06 | 5.62 | $6.60 | 14600 |
| 2025-03-05 | 5.39 | $6.10 | 31200 |
| 2025-03-04 | 5.22 | $5.91 | 72000 |
| 2025-03-03 | 5.07 | $5.04 | 35100 |
| 2025-02-28 | 5.08 | $5.10 | — |
| 2025-02-27 | 5.08 | $5.10 | 4500 |
| 2025-02-26 | 5.07 | $5.20 | 800 |
| 2025-02-25 | 5.05 | $5.05 | — |
| 2025-02-24 | 5.05 | $5.05 | 400 |
| 2025-02-21 | 5.06 | $5.10 | 700 |
| 2025-02-20 | 5.05 | $5.02 | — |
| 2025-02-19 | 5.06 | $5.02 | 700 |
| 2025-02-18 | 5.08 | $5.20 | 400 |
| 2025-02-14 | 5.06 | $5.05 | — |
| 2025-02-13 | 5.06 | $5.05 | 500 |
| 2025-02-12 | 5.07 | $5.21 | 200 |
| 2025-02-11 | 5.04 | $4.97 | 65300 |
| 2025-02-10 | 5.06 | $5.05 | 21000 |
| 2025-02-07 | 5.07 | $5.23 | 1800 |
| 2025-02-06 | 5.04 | $5.20 | — |
| 2025-02-05 | 5.02 | $5.20 | 30800 |
| 2025-02-04 | 4.99 | $5.01 | — |
| 2025-02-03 | 4.99 | $5.01 | 17400 |
| 2025-01-31 | 5.00 | $5.21 | 600 |
| 2025-01-30 | 4.97 | $4.98 | — |
| 2025-01-29 | 4.98 | $4.98 | — |
| 2025-01-28 | 4.99 | $4.98 | — |
| 2025-01-27 | 5.00 | $4.98 | 600 |
| 2025-01-24 | 5.02 | $4.96 | — |
| 2025-01-23 | 5.05 | $4.96 | — |
| 2025-01-22 | 5.08 | $4.96 | — |
| 2025-01-21 | 5.12 | $4.96 | — |
| 2025-01-17 | 5.16 | $4.96 | 1700 |
| 2025-01-16 | 5.21 | $5.20 | 800 |
| 2025-01-15 | 5.22 | $5.02 | 1000 |
| 2025-01-14 | 5.27 | $5.24 | — |
| 2025-01-13 | 5.28 | $5.24 | 5100 |
| 2025-01-10 | 5.29 | $5.02 | 19100 |
| 2025-01-08 | 5.35 | $5.25 | 100 |
| 2025-01-07 | 5.37 | $5.27 | — |
| 2025-01-06 | 5.39 | $5.27 | — |
| 2025-01-03 | 5.41 | $5.27 | — |
| 2025-01-02 | 5.44 | $5.27 | 3000 |
| 2024-12-31 | 5.47 | $5.38 | 1800 |
| 2024-12-30 | 5.49 | $5.45 | — |
| 2024-12-27 | 5.49 | $5.45 | 100 |
| 2024-12-26 | 5.48 | $5.70 | — |
| 2024-12-24 | 5.43 | $5.70 | 21400 |
| 2024-12-23 | 5.37 | $5.38 | 27700 |
| 2024-12-20 | 5.36 | $5.48 | — |
| 2024-12-19 | 5.33 | $5.48 | 7600 |
| 2024-12-18 | 5.30 | $4.96 | 7200 |
| 2024-12-17 | 5.37 | $5.39 | — |
| 2024-12-16 | 5.36 | $5.39 | 1700 |
| 2024-12-13 | 5.35 | $5.41 | 15800 |
| 2024-12-12 | 5.34 | $5.35 | 300 |
| 2024-12-11 | 5.33 | $5.33 | 6300 |
| 2024-12-10 | 5.33 | $5.63 | — |
| 2024-12-09 | 5.27 | $5.63 | 11500 |
| 2024-12-06 | 5.19 | $5.25 | — |
| 2024-12-05 | 5.18 | $5.25 | — |
| 2024-12-04 | 5.17 | $5.25 | — |
| 2024-12-03 | 5.16 | $5.25 | — |
| 2024-12-02 | 5.15 | $5.25 | 400 |
| 2024-11-29 | 5.14 | $5.10 | 16900 |
| 2024-11-27 | 5.15 | $5.18 | — |
| 2024-11-26 | 5.16 | $5.18 | 1600 |
| 2024-11-25 | 5.16 | $5.32 | 228200 |
| 2024-11-22 | 5.14 | $4.95 | 15800 |
| 2024-11-21 | 5.19 | $5.29 | — |
| 2024-11-20 | 5.18 | $5.29 | — |
| 2024-11-19 | 5.16 | $5.29 | — |
| 2024-11-18 | 5.15 | $5.29 | 25400 |
| 2024-11-15 | 5.13 | $4.97 | — |
| 2024-11-14 | 5.17 | $4.97 | — |
| 2024-11-13 | 5.23 | $4.97 | 900 |
| 2024-11-12 | 5.30 | $5.15 | 3500 |
| 2024-11-11 | 5.33 | $5.41 | — |
| 2024-11-08 | 5.32 | $5.41 | — |
| 2024-11-07 | 5.31 | $5.41 | — |
| 2024-11-06 | 5.30 | $5.41 | 3000 |
| 2024-11-05 | 5.28 | $5.26 | — |
| 2024-11-04 | 5.30 | $5.26 | — |
| 2024-11-01 | 5.31 | $5.26 | — |
| 2024-10-31 | 5.33 | $5.26 | 2100 |
| 2024-10-30 | 5.36 | $5.35 | — |
| 2024-10-29 | 5.37 | $5.35 | 5800 |
| 2024-10-28 | 5.38 | $5.25 | 800 |
| 2024-10-25 | 5.41 | $5.25 | — |
| 2024-10-24 | 5.45 | $5.25 | 5000 |
| 2024-10-23 | 5.50 | $5.55 | 12500 |
| 2024-10-22 | 5.49 | $5.30 | 200000 |
| 2024-10-21 | 5.54 | $5.30 | 3000 |
| 2024-10-18 | 5.59 | $5.40 | 2800 |
| 2024-10-17 | 5.62 | $5.29 | 13400 |
| 2024-10-16 | 5.69 | $5.53 | 6000 |
| 2024-10-15 | 5.72 | $5.40 | 100 |
| 2024-10-14 | 5.77 | $5.70 | 2700 |
| 2024-10-11 | 5.77 | $5.48 | — |
| 2024-10-10 | 5.82 | $5.48 | 500 |
| 2024-10-09 | 5.88 | $5.76 | — |
| 2024-10-08 | 5.88 | $5.76 | 3100 |
| 2024-10-07 | 5.88 | $5.82 | 14100 |
| 2024-10-04 | 5.87 | $6.01 | 500 |
| 2024-10-03 | 5.82 | $6.00 | 2100 |
| 2024-10-02 | 5.76 | $6.00 | 400 |
| 2024-10-01 | 5.69 | $5.49 | 400 |
| 2024-09-30 | 5.71 | $5.60 | 5700 |
| 2024-09-27 | 5.71 | $5.80 | 1000 |
| 2024-09-26 | 5.67 | $5.80 | 28900 |
| 2024-09-25 | 5.63 | $5.80 | — |
| 2024-09-24 | 5.57 | $5.80 | 100 |
| 2024-09-23 | 5.50 | $5.52 | — |
| 2024-09-20 | 5.49 | $5.52 | — |
| 2024-09-19 | 5.46 | $5.52 | — |
| 2024-09-18 | 5.44 | $5.52 | — |
| 2024-09-17 | 5.41 | $5.52 | 17600 |
| 2024-09-16 | 5.37 | $5.36 | — |
| 2024-09-13 | 5.36 | $5.36 | 7500 |
| 2024-09-12 | 5.35 | $5.36 | — |
| 2024-09-11 | 5.34 | $5.36 | 15400 |
| 2024-09-10 | 5.32 | $5.36 | 100 |
| 2024-09-09 | 5.30 | $5.47 | 7800 |
| 2024-09-06 | 5.26 | $5.47 | 900 |
| 2024-09-05 | 5.20 | $5.20 | — |
| 2024-09-04 | 5.19 | $5.20 | 3600 |
| 2024-09-03 | 5.19 | $5.20 | — |
| 2024-08-30 | 5.18 | $5.20 | 200 |
| 2024-08-29 | 5.17 | $5.20 | — |
| 2024-08-28 | 5.15 | $5.20 | — |
| 2024-08-27 | 5.14 | $5.20 | — |
| 2024-08-26 | 5.12 | $5.20 | 1000 |
| 2024-08-23 | 5.10 | $5.19 | 1700 |
| 2024-08-22 | 5.07 | $5.19 | — |
| 2024-08-21 | 5.04 | $5.19 | 300 |
| 2024-08-20 | 5.01 | $4.79 | — |
| 2024-08-19 | 5.06 | $4.79 | 100 |
| 2024-08-16 | 5.11 | $5.15 | — |
| 2024-08-15 | 5.10 | $5.15 | 36100 |
| 2024-08-14 | 5.09 | $5.07 | 389 |
| 2024-08-13 | 5.09 | $5.20 | 4000 |
| 2024-08-12 | 5.06 | $4.91 | 3376 |
| 2024-08-09 | 5.08 | $5.03 | 1300 |
| 2024-08-08 | 5.09 | $5.00 | 317 |
| 2024-08-07 | 5.11 | $5.06 | 840 |
| 2024-08-06 | 5.11 | $5.00 | 5001 |
| 2024-08-01 | 5.12 | $5.25 | 221 |
| 2024-07-30 | 5.09 | $4.94 | 340 |
| 2024-07-29 | 5.11 | $4.90 | 300 |
| 2024-07-25 | 5.15 | $5.13 | 1300 |
| 2024-07-24 | 5.14 | $5.35 | 600 |
| 2024-07-23 | 5.09 | $5.24 | 370 |
| 2024-07-22 | 5.05 | $5.21 | 752 |
| 2024-07-18 | 5.01 | $5.21 | 5680 |
| 2024-07-15 | 4.96 | $5.30 | 881 |
| 2024-07-12 | 4.89 | $5.24 | 3581 |
| 2024-07-11 | 4.81 | $4.90 | 41440 |
| 2024-07-10 | 4.80 | $4.80 | 6850 |
| 2024-07-09 | 4.81 | $4.80 | 8235 |
| 2024-07-05 | 4.81 | $4.81 | 1500 |
| 2024-07-02 | 4.82 | $4.85 | 3652 |
| 2024-07-01 | 4.82 | $4.85 | 4200 |
| 2024-06-28 | 4.82 | $4.97 | 2500 |
| 2024-06-26 | 4.79 | $4.96 | 750 |
| 2024-06-25 | 4.76 | $4.83 | 49589 |
| 2024-06-20 | 4.76 | $4.63 | 651164 |
| 2024-06-18 | 4.80 | $4.83 | 6000 |
| 2024-06-17 | 4.80 | $4.67 | 1000 |
| 2024-06-14 | 4.84 | $4.62 | 57102 |
| 2024-06-13 | 4.89 | $4.63 | 472 |
| 2024-06-12 | 4.95 | $4.70 | 781 |
| 2024-06-11 | 5.00 | $4.71 | 2075 |
| 2024-06-10 | 5.06 | $4.95 | 3750 |
| 2024-06-06 | 5.09 | $5.00 | 311 |
| 2024-06-05 | 5.10 | $4.87 | 322 |
| 2024-05-30 | 5.14 | $4.90 | 100 |
| 2024-05-24 | 5.18 | $5.12 | 2433 |
| 2024-05-23 | 5.19 | $5.16 | 310 |
| 2024-05-21 | 5.18 | $5.30 | 18434 |
| 2024-05-20 | 5.14 | $5.40 | 32500 |
| 2024-05-17 | 5.08 | $5.29 | 7260 |
| 2024-05-16 | 5.03 | $5.21 | 2225 |
| 2024-05-15 | 4.98 | $5.13 | 1300 |
| 2024-05-14 | 4.95 | $5.35 | 16400 |
| 2024-05-09 | 4.86 | $5.07 | 12930 |
| 2024-05-08 | 4.82 | $4.87 | 7284 |
| 2024-05-07 | 4.82 | $4.96 | 1434 |
| 2024-05-03 | 4.79 | $4.95 | 1000 |
| 2024-05-02 | 4.77 | $4.92 | 1101 |
| 2024-04-30 | 4.75 | $4.93 | 700 |
| 2024-04-29 | 4.72 | $4.92 | 130 |
| 2024-04-26 | 4.69 | $4.90 | 91253 |
| 2024-04-25 | 4.66 | $4.79 | 1500 |
| 2024-04-24 | 4.65 | $4.77 | 27100 |
| 2024-04-23 | 4.64 | $4.74 | 364 |
| 2024-04-18 | 4.64 | $4.56 | 1600 |
| 2024-04-17 | 4.68 | $4.54 | 125750 |
| 2024-04-16 | 4.73 | $4.53 | 5735 |
| 2024-04-15 | 4.79 | $4.59 | 19510 |
| 2024-04-12 | 4.84 | $4.65 | 40700 |
| 2024-04-11 | 4.90 | $4.81 | 850 |
| 2024-04-10 | 4.93 | $4.91 | 19420 |
| 2024-04-08 | 4.94 | $4.83 | 150 |
| 2024-04-04 | 4.98 | $4.82 | 5280 |
| 2024-04-01 | 5.02 | $4.81 | 4030 |
| 2024-03-28 | 5.07 | $4.86 | 210505 |
| 2024-03-26 | 5.12 | $4.85 | 4462 |
| 2024-03-22 | 5.18 | $5.05 | 330627 |
| 2024-03-20 | 5.21 | $5.04 | 1098 |
| 2024-03-19 | 5.25 | $5.17 | 2000 |
| 2024-03-18 | 5.26 | $5.24 | 2162 |
| 2024-03-15 | 5.26 | $5.32 | 69200 |
| 2024-03-14 | 5.24 | $5.30 | 1560 |
| 2024-03-13 | 5.23 | $5.35 | 4063 |
| 2024-03-12 | 5.20 | $5.25 | 4824 |
| 2024-03-11 | 5.19 | $5.12 | 758 |
| 2024-02-29 | 5.20 | $4.93 | 8225 |
| 2024-02-28 | 5.26 | $5.21 | 555 |
| 2024-02-23 | 5.26 | $5.21 | 250 |
| 2024-02-22 | 5.27 | $5.21 | 1615 |
| 2024-02-21 | 5.27 | $5.62 | 950 |
| 2024-02-20 | 5.19 | $5.15 | 3215 |
| 2024-02-16 | 5.20 | $5.24 | 1150 |
| 2024-02-13 | 5.19 | $5.30 | 5000 |
| 2024-02-09 | 5.16 | $5.15 | 5000 |
| 2024-02-08 | 5.16 | $5.24 | 840 |
| 2024-02-07 | 5.15 | $5.20 | 3009 |
| 2024-02-05 | 5.13 | $5.15 | 350 |
| 2024-01-31 | 5.13 | $4.99 | 3636 |
| 2024-01-30 | 5.16 | $5.15 | 27380 |
| 2024-01-29 | 5.16 | $5.30 | 176 |
| 2024-01-26 | 5.13 | $5.20 | 1850 |
| 2024-01-25 | 5.11 | $5.17 | 5157 |
| 2024-01-24 | 5.10 | $5.12 | 68093 |
| 2024-01-23 | 5.10 | $5.00 | 51210 |
| 2024-01-22 | 5.12 | $4.94 | 2197 |
| 2024-01-19 | 5.16 | $5.00 | 39310 |
| 2024-01-18 | 5.19 | $5.00 | 51550 |
| 2024-01-17 | 5.23 | $5.05 | 63917 |
| 2024-01-12 | 5.26 | $5.38 | 137172 |
| 2024-01-11 | 5.23 | $5.27 | 63308 |
| 2024-01-10 | 5.21 | $5.25 | 240319 |
| 2024-01-09 | 5.20 | $5.27 | 75449 |
| 2024-01-08 | 5.18 | $5.30 | 20930 |
| 2024-01-05 | 5.15 | $5.24 | 11281 |
| 2024-01-04 | 5.13 | $5.03 | 720 |
| 2023-12-29 | 5.14 | $5.29 | 7095 |
| 2023-12-27 | 5.11 | $5.27 | 500 |
| 2023-12-22 | 5.07 | $5.16 | 1500 |
| 2023-12-20 | 5.06 | $5.22 | 300 |
| 2023-12-19 | 5.02 | $5.07 | 12721 |
| 2023-12-18 | 5.02 | $5.11 | 4510 |
| 2023-12-14 | 5.00 | $5.15 | 25500 |
| 2023-12-12 | 4.98 | $4.95 | 4670 |
| 2023-12-07 | 4.99 | $5.05 | 12500 |
| 2023-12-06 | 4.98 | $5.08 | 1504 |
| 2023-12-04 | 4.97 | $5.06 | 12382 |
| 2023-12-01 | 4.96 | $4.95 | 600 |
| 2023-11-29 | 4.97 | $4.87 | 1282 |
| 2023-11-28 | 5.00 | $4.99 | 1400 |
| 2023-11-24 | 5.01 | $5.00 | 3000 |
| 2023-11-22 | 5.01 | $5.07 | 30250 |
| 2023-11-20 | 5.01 | $5.03 | 17000 |
| 2023-11-17 | 5.01 | $4.98 | 700 |
| 2023-11-15 | 5.03 | $5.09 | 4785 |
| 2023-11-14 | 5.03 | $5.15 | 2830 |
| 2023-11-13 | 5.01 | $5.17 | 10430 |
| 2023-11-10 | 4.98 | $5.14 | 1300 |
| 2023-11-09 | 4.96 | $4.86 | 5462 |
| 2023-11-07 | 5.00 | $5.10 | 500 |
| 2023-11-06 | 4.99 | $5.10 | 600 |
| 2023-11-01 | 4.98 | $5.00 | 1260 |
| 2023-10-31 | 4.99 | $5.00 | 6910 |
| 2023-10-30 | 5.00 | $4.96 | 1920 |
| 2023-10-27 | 5.03 | $4.90 | 1055 |
| 2023-10-25 | 5.07 | $4.88 | 900 |
| 2023-10-24 | 5.12 | $5.20 | 13870 |
| 2023-10-19 | 5.12 | $4.97 | 3000 |
| 2023-10-18 | 5.16 | $5.10 | 6300 |
| 2023-10-16 | 5.18 | $5.26 | 5845 |
| 2023-10-10 | 5.18 | $5.45 | 4000 |
| 2023-10-06 | 5.13 | $5.10 | 780 |
| 2023-10-03 | 5.15 | $5.02 | 500 |
| 2023-10-02 | 5.19 | $5.20 | 1525 |
| 2023-09-29 | 5.20 | $5.37 | 2000 |
| 2023-09-27 | 5.18 | $5.32 | 2140 |
| 2023-09-26 | 5.16 | $5.21 | 140 |
| 2023-09-22 | 5.17 | $5.28 | 164052 |
| 2023-09-21 | 5.16 | $5.39 | 9114 |
| 2023-09-20 | 5.13 | $5.21 | 100 |
| 2023-09-18 | 5.13 | $5.27 | 2052 |
| 2023-09-15 | 5.13 | $5.36 | 3350 |
| 2023-09-14 | 5.10 | $5.22 | 1719 |
| 2023-09-13 | 5.10 | $5.03 | 491 |
| 2023-09-08 | 5.14 | $5.09 | 1110 |
| 2023-09-06 | 5.17 | $5.15 | 1764 |
| 2023-09-01 | 5.20 | $5.38 | 4160 |
| 2023-08-31 | 5.19 | $5.42 | 1502 |
| 2023-08-30 | 5.17 | $5.39 | 120 |
| 2023-08-29 | 5.15 | $5.50 | 26710 |
| 2023-08-28 | 5.11 | $5.29 | 800 |
| 2023-08-25 | 5.11 | $5.10 | 7500 |
| 2023-08-24 | 5.15 | $5.11 | 18470 |
| 2023-08-23 | 5.19 | $5.06 | 400 |
| 2023-08-22 | 5.26 | $5.05 | 1490 |
| 2023-08-21 | 5.33 | $5.20 | 730 |
| 2023-08-18 | 5.40 | $5.08 | 5982 |
| 2023-08-16 | 5.49 | $5.18 | 56125 |
| 2023-08-14 | 5.59 | $5.44 | 41423 |
| 2023-08-11 | 5.64 | $5.35 | 1466 |
| 2023-08-09 | 5.73 | $5.37 | 41250 |
| 2023-08-08 | 5.82 | $5.60 | 1700 |
| 2023-08-07 | 5.88 | $5.62 | 380 |
| 2023-08-03 | 5.95 | $5.71 | 171514 |
| 2023-08-01 | 6.01 | $6.10 | 6270 |
| 2023-07-27 | 6.00 | $6.03 | 830 |
| 2023-07-26 | 6.01 | $6.28 | 3700 |
| 2023-07-25 | 5.96 | $6.14 | 165 |
| 2023-07-21 | 5.93 | $5.88 | 900 |
| 2023-07-19 | 5.96 | $6.04 | 7880 |
| 2023-07-13 | 5.95 | $5.87 | 8210 |
| 2023-07-12 | 5.98 | $6.14 | 260 |
| 2023-07-11 | 5.96 | $5.99 | 1600 |
| 2023-07-10 | 5.97 | $5.78 | 1350 |
| 2023-07-07 | 6.03 | $5.78 | 170 |
| 2023-07-06 | 6.09 | $5.94 | 5400 |
| 2023-07-05 | 6.13 | $5.96 | 664 |
| 2023-07-03 | 6.18 | $6.08 | 10025 |
| 2023-06-30 | 6.21 | $6.24 | 300 |
| 2023-06-23 | 6.21 | $6.00 | 1540 |
| 2023-06-20 | 6.26 | $6.34 | 600 |
| 2023-06-16 | 6.24 | $6.21 | 4000 |
| 2023-06-14 | 6.25 | $6.20 | 24406 |
| 2023-06-13 | 6.27 | $6.21 | 1914 |
| 2023-06-09 | 6.29 | $6.32 | 34687 |
| 2023-06-01 | 6.28 | $5.84 | 15530 |
| 2023-05-31 | 6.38 | $6.05 | 40364 |
| 2023-05-26 | 6.45 | $6.09 | 500 |
| 2023-05-24 | 6.52 | $6.32 | 6344 |
| 2023-05-23 | 6.55 | $6.04 | 3314 |
| 2023-05-22 | 6.65 | $6.57 | 298 |
| 2023-05-19 | 6.65 | $6.51 | 140 |
| 2023-05-15 | 6.66 | $6.58 | 350 |
| 2023-05-11 | 6.65 | $6.64 | 1089 |
| 2023-05-10 | 6.64 | $6.66 | 500 |
| 2023-05-09 | 6.61 | $6.64 | 3750 |
| 2023-05-08 | 6.58 | $6.85 | 435 |
| 2023-05-04 | 6.51 | $6.79 | 3867 |
| 2023-04-28 | 6.43 | $6.75 | 1191 |
| 2023-04-19 | 6.35 | $6.36 | 540 |
| 2023-04-17 | 6.34 | $6.42 | 10425 |
| 2023-04-14 | 6.31 | $6.47 | 502 |
| 2023-04-12 | 6.27 | $6.31 | 5374 |
| 2023-04-11 | 6.25 | $6.30 | 29697 |
| 2023-04-10 | 6.24 | $6.22 | 1100 |
| 2023-04-05 | 6.23 | $6.35 | 7108 |
| 2023-04-03 | 6.20 | $6.19 | 3465 |
| 2023-03-31 | 6.20 | $6.28 | 240 |
| 2023-03-30 | 6.18 | $6.24 | 1538 |
| 2023-03-28 | 6.16 | $6.19 | 6100 |
| 2023-03-24 | 6.15 | $6.09 | 1000 |
| 2023-03-23 | 6.16 | $6.17 | 4281 |
| 2023-03-21 | 6.15 | $6.22 | 350 |
| 2023-03-10 | 6.14 | $6.02 | 27000 |
| 2023-03-08 | 6.16 | $6.09 | 940 |
| 2023-03-03 | 6.17 | $6.10 | 8600 |
| 2023-03-01 | 6.18 | $6.06 | 91994 |
| 2023-02-28 | 6.19 | $5.97 | 737 |
| 2023-02-24 | 6.23 | $6.04 | 24861 |
| 2023-02-23 | 6.26 | $6.12 | 22495 |
| 2023-02-22 | 6.28 | $6.00 | 100 |
| 2023-02-21 | 6.33 | $6.14 | 155 |
| 2023-02-16 | 6.35 | $6.13 | 1000 |
| 2023-02-14 | 6.38 | $6.24 | 420 |
| 2023-02-10 | 6.39 | $6.32 | 2106 |
| 2023-02-08 | 6.38 | $6.20 | 1471 |
| 2023-02-06 | 6.39 | $6.13 | 3500 |
| 2023-02-02 | 6.42 | $6.34 | 2500 |
| 2023-02-01 | 6.41 | $6.44 | 1415 |
| 2023-01-31 | 6.37 | $6.42 | 247 |
| 2023-01-30 | 6.33 | $6.48 | 9952 |
| 2023-01-23 | 6.27 | $6.28 | 5350 |
| 2023-01-20 | 6.25 | $6.29 | 17700 |
| 2023-01-19 | 6.21 | $6.21 | 36400 |
| 2023-01-18 | 6.18 | $6.35 | 5500 |
| 2023-01-17 | 6.12 | $6.38 | 1896 |
| 2023-01-13 | 6.05 | $6.30 | 200 |
| 2023-01-11 | 5.97 | $6.11 | 1000 |
| 2023-01-05 | 5.92 | $6.01 | 175 |
| 2023-01-04 | 5.89 | $6.00 | 15000 |
| 2022-12-29 | 5.85 | $5.87 | 343 |
| 2022-12-28 | 5.83 | $6.06 | 39594 |
| 2022-12-27 | 5.76 | $5.85 | 2200 |
| 2022-12-23 | 5.73 | $5.84 | 422 |
| 2022-12-21 | 5.70 | $5.82 | 210 |
| 2022-12-20 | 5.66 | $5.75 | 2100 |
| 2022-12-19 | 5.64 | $5.72 | 50865 |
| 2022-12-16 | 5.61 | $5.87 | 470 |
| 2022-12-13 | 5.55 | $5.83 | 700 |
| 2022-12-09 | 5.49 | $5.77 | 1144 |
| 2022-12-08 | 5.43 | $5.69 | 500 |
| 2022-12-07 | 5.37 | $5.48 | 16741 |
| 2022-12-05 | 5.35 | $5.62 | 5440 |
| 2022-11-23 | 5.31 | $5.63 | 8620 |
| 2022-11-22 | 5.25 | $5.41 | 1626 |
| 2022-11-17 | 5.23 | $5.63 | 19000 |
| 2022-11-16 | 5.15 | $5.54 | 11388 |
| 2022-11-14 | 5.09 | $5.40 | 39800 |
| 2022-11-11 | 5.05 | $5.25 | 294 |
| 2022-11-10 | 5.04 | $5.30 | 1500 |
| 2022-11-09 | 5.01 | $5.29 | 1948 |
| 2022-11-08 | 4.99 | $5.27 | 733 |
| 2022-11-04 | 4.96 | $5.20 | 13097 |
| 2022-11-03 | 4.95 | $5.00 | 3296 |
| 2022-11-02 | 4.98 | $5.10 | 410 |
| 2022-11-01 | 4.99 | $4.86 | 7130 |
| 2022-10-31 | 5.07 | $5.00 | 1000 |
| 2022-10-28 | 5.12 | $5.15 | 18500 |
| 2022-10-26 | 5.16 | $5.19 | 39000 |
| 2022-10-25 | 5.19 | $5.12 | 1624 |
| 2022-10-24 | 5.25 | $5.12 | 11290 |
| 2022-10-21 | 5.31 | $5.33 | 333 |
| 2022-10-20 | 5.35 | $5.27 | 1925 |
| 2022-10-17 | 5.41 | $5.37 | 376 |
| 2022-10-14 | 5.45 | $5.42 | 2000 |
| 2022-10-13 | 5.50 | $5.46 | 37700 |
| 2022-10-10 | 5.54 | $5.45 | 874 |
| 2022-10-05 | 5.60 | $5.71 | 333 |
| 2022-10-04 | 5.61 | $5.54 | 100 |
| 2022-10-03 | 5.67 | $5.56 | 8254 |
| 2022-09-30 | 5.73 | $5.59 | 2858 |
| 2022-09-29 | 5.79 | $5.46 | 500 |
| 2022-09-28 | 5.89 | $5.75 | 3400 |
| 2022-09-27 | 5.95 | $5.63 | 13728 |
| 2022-09-23 | 6.05 | $5.98 | 3840 |
| 2022-09-22 | 6.09 | $6.03 | 4500 |
| 2022-09-21 | 6.13 | $6.09 | 910 |
| 2022-09-16 | 6.16 | $6.24 | 2260 |
| 2022-09-14 | 6.16 | $5.98 | 4845 |
| 2022-09-12 | 6.23 | $6.10 | 7300 |
| 2022-09-08 | 6.28 | $6.06 | 80530 |
| 2022-09-06 | 6.34 | $5.97 | 2500 |
| 2022-09-02 | 6.44 | $6.30 | 1900 |
| 2022-09-01 | 6.49 | $6.34 | 20145 |
| 2022-08-31 | 6.53 | $6.50 | 2225 |
| 2022-08-30 | 6.55 | $6.49 | 5584 |
| 2022-08-25 | 6.57 | $6.64 | 21052 |
| 2022-08-24 | 6.56 | $6.52 | 2000 |
| 2022-08-23 | 6.58 | $6.64 | 1160 |
| 2022-08-19 | 6.58 | $6.62 | 2130 |
| 2022-08-16 | 6.58 | $6.72 | 2073 |
| 2022-08-12 | 6.57 | $6.73 | 4788 |
| 2022-08-10 | 6.55 | $6.52 | 300 |
| 2022-08-09 | 6.57 | $6.65 | 1650 |
| 2022-08-08 | 6.56 | $6.52 | 11900 |
| 2022-08-05 | 6.59 | $6.60 | 5850 |
| 2022-08-04 | 6.60 | $6.51 | 8852 |
| 2022-08-02 | 6.63 | $6.65 | 53345 |
| 2022-07-26 | 6.64 | $6.61 | 37430 |
| 2022-07-19 | 6.67 | $6.74 | 100 |
| 2022-07-18 | 6.66 | $6.59 | 358 |
| 2022-07-15 | 6.69 | $6.52 | 521 |
| 2022-07-12 | 6.74 | $6.71 | 2996 |
| 2022-07-11 | 6.76 | $6.73 | 4720 |
| 2022-07-07 | 6.78 | $6.80 | 3550 |
| 2022-06-29 | 6.79 | $6.82 | 23040 |
| 2022-06-24 | 6.80 | $6.74 | 3495 |
| 2022-06-23 | 6.82 | $6.72 | 1100 |
| 2022-06-22 | 6.85 | $6.70 | 36822 |
| 2022-06-17 | 6.89 | $6.65 | 740 |
| 2022-06-16 | 6.95 | $6.60 | 298350 |
| 2022-06-14 | 7.03 | $6.84 | 850 |
| 2022-06-07 | 7.08 | $6.98 | 3685 |
| 2022-06-02 | 7.10 | $7.20 | 235 |
| 2022-05-31 | 7.07 | $7.17 | 4727 |
| 2022-05-26 | 7.05 | $7.08 | 1030 |
| 2022-05-24 | 7.05 | $6.94 | 12670 |
| 2022-05-23 | 7.07 | $7.19 | 5160 |
| 2022-05-20 | 7.05 | $7.12 | 5308 |
| 2022-05-18 | 7.03 | $7.02 | 5500 |
| 2022-05-16 | 7.04 | $6.92 | 375 |
| 2022-05-13 | 7.06 | $6.92 | 960 |
| 2022-05-05 | 7.10 | $7.15 | 2100 |
| 2022-05-04 | 7.08 | $7.25 | 8419 |
| 2022-05-03 | 7.05 | $6.95 | 7246 |
| 2022-04-29 | 7.07 | $6.85 | 3000 |
| 2022-04-26 | 7.12 | $6.76 | 3057 |
| 2022-04-25 | 7.19 | $7.09 | 475 |
| 2022-04-19 | 7.21 | $7.30 | 829 |
| 2022-04-18 | 7.18 | $7.00 | 5186 |
| 2022-04-06 | 7.21 | $7.11 | 3500 |
| 2022-03-29 | 7.22 | $7.51 | 4987 |
| 2022-03-21 | 7.15 | $7.38 | 967 |
| 2022-03-18 | 7.10 | $7.35 | 200 |
| 2022-03-17 | 7.04 | $7.05 | 6317 |
| 2022-03-16 | 7.04 | $6.90 | 20580 |
| 2022-03-15 | 7.07 | $6.82 | 1130 |
| 2022-03-10 | 7.12 | $6.94 | 41500 |
| 2022-03-07 | 7.15 | $6.76 | 1000 |
| 2022-03-03 | 7.23 | $6.67 | 11988 |
| 2022-03-01 | 7.34 | $6.89 | 34330 |
| 2022-02-28 | 7.41 | $6.90 | 3078 |
| 2022-02-25 | 7.50 | $7.19 | 94920 |
| 2022-02-23 | 7.53 | $7.32 | 1400 |
| 2022-02-22 | 7.55 | $7.45 | 132 |
| 2022-02-18 | 7.53 | $7.71 | 50017 |
| 2022-02-17 | 7.46 | $7.62 | 1967 |
| 2022-02-16 | 7.40 | $7.50 | 142 |
| 2022-02-11 | 7.34 | $7.66 | 8680 |
| 2022-02-10 | 7.25 | $7.51 | 4730 |
| 2022-02-09 | 7.16 | $7.31 | 14417 |
| 2022-02-07 | 7.11 | $7.10 | 110 |
| 2022-02-04 | 7.09 | $7.09 | 4090 |
| 2022-02-02 | 7.07 | $7.32 | 751 |
| 2022-01-26 | 6.99 | $7.00 | 10050 |
| 2022-01-25 | 6.97 | $7.09 | 156 |
| 2022-01-24 | 6.93 | $7.17 | 1333 |
| 2022-01-21 | 6.86 | $7.21 | 703 |
| 2022-01-20 | 6.77 | $7.10 | 15210 |
| 2022-01-14 | 6.69 | $7.03 | 6630 |
| 2022-01-11 | 6.61 | $6.79 | 37490 |
| 2022-01-10 | 6.57 | $6.79 | 23241 |
| 2022-01-07 | 6.52 | $6.84 | 18499 |
| 2022-01-05 | 6.45 | $6.80 | 3350 |
| 2022-01-04 | 6.38 | $6.70 | 1000 |
| 2022-01-03 | 6.32 | $6.60 | 2736 |
| 2021-12-31 | 6.27 | $6.41 | 1020 |
| 2021-12-30 | 6.26 | $6.40 | 50850 |
| 2021-12-28 | 6.25 | $6.39 | 13084 |
| 2021-12-23 | 6.23 | $6.18 | 58260 |
| 2021-12-21 | 6.26 | $6.27 | 12708 |
| 2021-12-17 | 6.28 | $6.26 | 25680 |
| 2021-12-16 | 6.31 | $6.25 | 2000 |
| 2021-12-15 | 6.34 | $6.31 | 703 |
| 2021-12-14 | 6.36 | $6.24 | 2000 |
| 2021-12-13 | 6.40 | $6.45 | 5225 |
| 2021-12-10 | 6.41 | $6.35 | 33500 |
| 2021-12-09 | 6.44 | $6.46 | 3700 |
| 2021-12-08 | 6.45 | $6.43 | 35959 |
| 2021-12-07 | 6.47 | $6.48 | 10250 |
| 2021-12-06 | 6.48 | $6.48 | 3185 |
| 2021-12-02 | 6.50 | $6.30 | 5431 |
| 2021-12-01 | 6.56 | $6.36 | 2490 |
| 2021-11-30 | 6.62 | $6.42 | 3730 |
| 2021-11-26 | 6.67 | $6.61 | 47430 |
| 2021-11-24 | 6.69 | $6.69 | 6550 |
| 2021-11-22 | 6.70 | $6.72 | 7900 |
| 2021-11-18 | 6.71 | $6.70 | 1000 |
| 2021-11-16 | 6.72 | $6.80 | 170 |
| 2021-11-15 | 6.71 | $6.74 | 37150 |
| 2021-11-12 | 6.71 | $6.83 | 2605 |
| 2021-11-11 | 6.70 | $6.74 | 468 |
| 2021-11-10 | 6.70 | $6.78 | 1516 |
| 2021-11-09 | 6.69 | $6.78 | 355 |
| 2021-11-08 | 6.69 | $6.66 | 7735 |
| 2021-11-02 | 6.71 | $6.77 | 2780 |
| 2021-10-29 | 6.71 | $6.78 | 400 |
| 2021-10-28 | 6.71 | $6.93 | 12000 |
| 2021-10-27 | 6.68 | $6.81 | 20500 |
| 2021-10-25 | 6.67 | $6.77 | 42000 |
| 2021-10-22 | 6.66 | $6.81 | 190 |
| 2021-10-14 | 6.65 | $6.76 | 31080 |
| 2021-10-11 | 6.65 | $6.69 | 8000 |
| 2021-10-08 | 6.67 | $6.78 | 7119 |
| 2021-10-06 | 6.67 | $6.77 | 11235 |
| 2021-10-05 | 6.67 | $6.93 | 6700 |
| 2021-10-04 | 6.64 | $6.67 | 2150 |
| 2021-09-29 | 6.67 | $6.66 | 107550 |
| 2021-09-27 | 6.70 | $6.57 | 490 |
| 2021-09-22 | 6.75 | $6.74 | 870 |
| 2021-09-21 | 6.78 | $6.53 | 60083 |
| 2021-09-20 | 6.87 | $6.49 | 51799 |
| 2021-09-17 | 6.97 | $6.75 | 47777 |
| 2021-09-16 | 7.04 | $6.94 | 8000 |
| 2021-09-15 | 7.07 | $7.00 | 542839 |
| 2021-09-14 | 7.11 | $6.99 | 3363 |
| 2021-09-09 | 7.15 | $6.99 | 545 |
| 2021-09-08 | 7.20 | $6.98 | 190 |
| 2021-09-07 | 7.26 | $7.13 | 3300 |
| 2021-09-03 | 7.29 | $7.35 | 100 |
| 2021-09-01 | 7.29 | $7.44 | 154355 |
| 2021-08-30 | 7.27 | $7.39 | 1810 |
| 2021-08-27 | 7.26 | $7.30 | 1755 |
| 2021-08-26 | 7.26 | $7.16 | 3839 |
| 2021-08-25 | 7.29 | $7.23 | 4690 |
| 2021-08-24 | 7.32 | $7.44 | 17760 |
| 2021-08-20 | 7.31 | $7.38 | 4387 |
| 2021-08-19 | 7.30 | $7.38 | 2400 |
| 2021-08-16 | 7.30 | $7.41 | 420 |
| 2021-08-13 | 7.29 | $7.42 | 550 |
| 2021-08-05 | 7.28 | $7.24 | 26900 |
| 2021-08-02 | 7.31 | $7.24 | 1630 |
| 2021-07-30 | 7.34 | $7.26 | 18945 |
| 2021-07-29 | 7.37 | $7.18 | 5920 |
| 2021-07-26 | 7.43 | $7.29 | 9600 |
| 2021-07-23 | 7.47 | $7.33 | 1524 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.79
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.53
Average
6.24
Maximum
9.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.79 | $8.98 | 2500 |
| 2026-07-17 | 8.71 | $8.98 | 2500 |
| 2026-07-16 | 8.60 | $8.98 | — |
| 2026-07-15 | 8.47 | $8.98 | 2500 |
| 2026-07-14 | 8.32 | $8.98 | 4600 |
| 2026-07-13 | 8.13 | $8.27 | 2500 |
| 2026-07-10 | 8.13 | $8.27 | 2500 |
| 2026-07-09 | 8.14 | $8.27 | 2500 |
| 2026-07-08 | 8.14 | $8.19 | 125 |
| 2026-07-07 | 8.18 | $8.21 | 1300 |
| 2026-07-06 | 8.22 | $8.02 | 100 |
| 2026-07-02 | 8.34 | $8.03 | 600 |
| 2026-07-01 | 8.48 | $8.22 | 1000 |
| 2026-06-30 | 8.59 | $8.63 | 240 |
| 2026-06-29 | 8.60 | $8.63 | 1000 |
| 2026-06-26 | 8.61 | $8.60 | 240 |
| 2026-06-25 | 8.64 | $8.60 | 240 |
| 2026-06-24 | 8.67 | $8.61 | 500 |
| 2026-06-23 | 8.70 | $8.41 | 925 |
| 2026-06-22 | 8.81 | $8.91 | 240 |
| 2026-06-18 | 8.78 | $8.91 | 240 |
| 2026-06-17 | 8.74 | $8.91 | 240 |
| 2026-06-16 | 8.70 | $8.91 | 500 |
| 2026-06-15 | 8.65 | $9.05 | 240 |
| 2026-06-12 | 8.54 | $8.50 | 76700 |
| 2026-06-11 | 8.59 | $8.34 | 240 |
| 2026-06-10 | 8.70 | $8.34 | 805 |
| 2026-06-09 | 8.83 | $8.79 | — |
| 2026-06-08 | 8.85 | $8.79 | 200 |
| 2026-06-05 | 8.87 | $8.79 | 240 |
| 2026-06-04 | 8.89 | $8.79 | 1532 |
| 2026-06-03 | 8.92 | $8.85 | 1100 |
| 2026-06-02 | 8.93 | $8.86 | 25100 |
| 2026-06-01 | 8.95 | $8.78 | 4800 |
| 2026-05-29 | 8.99 | $8.70 | 3000 |
| 2026-05-28 | 9.06 | $8.91 | 1000 |
| 2026-05-27 | 9.07 | $8.91 | 1000 |
| 2026-05-26 | 9.09 | $8.91 | 1000 |
| 2026-05-22 | 9.11 | $8.91 | 1000 |
| 2026-05-21 | 9.12 | $8.91 | 1000 |
| 2026-05-20 | 9.14 | $8.91 | 1000 |
| 2026-05-19 | 9.15 | $8.91 | 1000 |
| 2026-05-18 | 9.16 | $8.91 | 1000 |
| 2026-05-15 | 9.17 | $8.91 | — |
| 2026-05-14 | 9.18 | $8.91 | 3300 |
| 2026-05-13 | 9.18 | $9.13 | 1300 |
| 2026-05-12 | 9.10 | $9.19 | 150900 |
| 2026-05-11 | 8.98 | $9.30 | 1003 |
| 2026-05-08 | 8.79 | $9.30 | 508 |
| 2026-05-07 | 8.56 | $9.14 | 300 |
| 2026-05-06 | 8.33 | $8.80 | 6200 |
| 2026-05-05 | 8.15 | $8.43 | 400 |
| 2026-05-04 | 8.04 | $7.90 | — |
| 2026-05-01 | 8.08 | $7.90 | 300 |
| 2026-04-30 | 8.13 | $7.90 | 300 |
| 2026-04-29 | 8.18 | $7.90 | 25600 |
| 2026-04-28 | 8.24 | $8.07 | 300 |
| 2026-04-27 | 8.27 | $8.24 | 300 |
| 2026-04-24 | 8.24 | $8.24 | 300 |
| 2026-04-23 | 8.20 | $8.24 | 425300 |
| 2026-04-22 | 8.15 | $7.99 | 4500 |
| 2026-04-21 | 8.16 | $8.00 | 3504 |
| 2026-04-20 | 8.18 | $8.22 | — |
| 2026-04-17 | 8.12 | $8.22 | 7150 |
| 2026-04-16 | 8.05 | $8.13 | 7150 |
| 2026-04-15 | 7.99 | $8.00 | 7150 |
| 2026-04-14 | 7.95 | $8.00 | 7150 |
| 2026-04-13 | 7.91 | $8.00 | 7150 |
| 2026-04-10 | 7.86 | $8.00 | 7150 |
| 2026-04-09 | 7.79 | $8.00 | 7150 |
| 2026-04-08 | 7.70 | $8.11 | 81200 |
| 2026-04-07 | 7.57 | $7.66 | — |
| 2026-04-06 | 7.54 | $7.66 | 1000 |
| 2026-04-02 | 7.52 | $7.66 | 1000 |
| 2026-04-01 | 7.48 | $7.66 | 1000 |
| 2026-03-31 | 7.44 | $7.66 | 1000 |
| 2026-03-30 | 7.40 | $7.66 | 1000 |
| 2026-03-27 | 7.34 | $7.38 | 1000 |
| 2026-03-26 | 7.37 | $7.46 | 350 |
| 2026-03-25 | 7.38 | $7.46 | 350 |
| 2026-03-24 | 7.39 | $7.46 | 350 |
| 2026-03-23 | 7.41 | $7.46 | 3200 |
| 2026-03-20 | 7.43 | $7.36 | 4400 |
| 2026-03-19 | 7.50 | $7.66 | — |
| 2026-03-18 | 7.48 | $7.66 | 350 |
| 2026-03-17 | 7.47 | $7.66 | 350 |
| 2026-03-16 | 7.46 | $7.28 | — |
| 2026-03-13 | 7.56 | $7.28 | 8100 |
| 2026-03-12 | 7.70 | $7.70 | 350 |
| 2026-03-11 | 7.73 | $7.70 | 1030 |
| 2026-03-10 | 7.77 | $7.89 | 1600 |
| 2026-03-09 | 7.76 | $7.89 | 1600 |
| 2026-03-06 | 7.75 | $7.89 | 11105 |
| 2026-03-05 | 7.74 | $7.71 | 370 |
| 2026-03-04 | 7.78 | $7.71 | 2213 |
| 2026-03-03 | 7.84 | $7.72 | 370 |
| 2026-03-02 | 7.91 | $7.72 | 1300 |
| 2026-02-27 | 7.99 | $7.85 | 370 |
| 2026-02-26 | 8.05 | $7.85 | 1000 |
| 2026-02-25 | 8.12 | $8.09 | 370 |
| 2026-02-24 | 8.13 | $8.09 | 370 |
| 2026-02-23 | 8.15 | $8.09 | 400 |
| 2026-02-20 | 8.16 | $8.02 | — |
| 2026-02-19 | 8.20 | $8.03 | 118 |
| 2026-02-18 | 8.24 | $8.06 | 600 |
| 2026-02-17 | 8.28 | $8.10 | 25010 |
| 2026-02-13 | 8.32 | $8.08 | 2500 |
| 2026-02-12 | 8.36 | $7.89 | 1310 |
| 2026-02-11 | 8.47 | $8.14 | 500 |
| 2026-02-10 | 8.52 | $8.45 | — |
| 2026-02-09 | 8.48 | $8.45 | — |
| 2026-02-06 | 8.43 | $8.45 | 4300 |
| 2026-02-05 | 8.36 | $8.41 | 334 |
| 2026-02-04 | 8.28 | $8.20 | 240200 |
| 2026-02-03 | 8.24 | $7.97 | 41809 |
| 2026-02-02 | 8.26 | $7.97 | — |
| 2026-01-30 | 8.29 | $7.97 | 500 |
| 2026-01-29 | 8.31 | $8.49 | 41809 |
| 2026-01-28 | 8.17 | $8.35 | 41809 |
| 2026-01-27 | 8.03 | $8.35 | 41809 |
| 2026-01-26 | 7.86 | $7.88 | 54400 |
| 2026-01-23 | 7.80 | $7.82 | 350 |
| 2026-01-22 | 7.74 | $7.82 | 2744 |
| 2026-01-21 | 7.66 | $7.89 | 1000 |
| 2026-01-20 | 7.53 | $7.53 | 2000 |
| 2026-01-16 | 7.50 | $7.33 | 2000 |
| 2026-01-15 | 7.51 | $8.06 | 1600 |
| 2026-01-14 | 7.29 | $7.63 | 900 |
| 2026-01-13 | 7.16 | $7.63 | 700 |
| 2026-01-12 | 7.01 | $6.99 | 1700 |
| 2026-01-09 | 7.01 | $6.84 | 688 |
| 2026-01-08 | 7.07 | $6.84 | 688 |
| 2026-01-07 | 7.14 | $7.35 | 688 |
| 2026-01-06 | 7.07 | $7.35 | 217198 |
| 2026-01-05 | 6.97 | $6.85 | 500 |
| 2026-01-02 | 7.02 | $6.85 | 800 |
| 2025-12-31 | 7.07 | $7.15 | 500 |
| 2025-12-30 | 7.05 | $7.15 | 500 |
| 2025-12-29 | 7.01 | $7.15 | 800 |
| 2025-12-26 | 6.97 | $7.09 | 640 |
| 2025-12-24 | 6.93 | $7.02 | — |
| 2025-12-23 | 6.92 | $7.02 | 1407 |
| 2025-12-22 | 6.90 | $6.80 | 400 |
| 2025-12-19 | 6.94 | $6.80 | 2200 |
| 2025-12-18 | 6.99 | $7.08 | 400 |
| 2025-12-17 | 6.97 | $6.70 | 400 |
| 2025-12-16 | 7.06 | $7.05 | 512 |
| 2025-12-15 | 7.07 | $7.05 | — |
| 2025-12-12 | 7.07 | $7.05 | 600 |
| 2025-12-11 | 7.07 | $6.95 | — |
| 2025-12-10 | 7.10 | $6.95 | 512 |
| 2025-12-09 | 7.14 | $6.55 | 3039 |
| 2025-12-08 | 7.31 | $7.29 | 512 |
| 2025-12-05 | 7.28 | $7.29 | 512 |
| 2025-12-04 | 7.25 | $7.29 | 512 |
| 2025-12-03 | 7.20 | $7.29 | 512 |
| 2025-12-02 | 7.14 | $7.29 | 25500 |
| 2025-12-01 | 7.07 | $7.16 | 512 |
| 2025-11-28 | 7.02 | $7.16 | — |
| 2025-11-26 | 6.96 | $7.16 | 700 |
| 2025-11-25 | 6.88 | $7.03 | 1600 |
| 2025-11-24 | 6.83 | $6.71 | 700 |
| 2025-11-21 | 6.86 | $6.80 | 512 |
| 2025-11-20 | 6.88 | $6.80 | 512 |
| 2025-11-19 | 6.90 | $6.80 | 1500 |
| 2025-11-18 | 6.92 | $6.40 | 2000 |
| 2025-11-17 | 7.07 | $7.15 | 512 |
| 2025-11-14 | 7.01 | $7.15 | 512 |
| 2025-11-13 | 6.94 | $7.15 | 1100 |
| 2025-11-12 | 6.85 | $7.14 | 200 |
| 2025-11-11 | 6.75 | $6.62 | 300 |
| 2025-11-10 | 6.79 | $6.62 | 1000 |
| 2025-11-07 | 6.83 | $6.70 | 920 |
| 2025-11-06 | 6.86 | $6.85 | 1656 |
| 2025-11-05 | 6.85 | $6.85 | 203000 |
| 2025-11-04 | 6.83 | $6.67 | 200 |
| 2025-11-03 | 6.86 | $6.90 | 425 |
| 2025-10-31 | 6.82 | $6.90 | 425 |
| 2025-10-30 | 6.78 | $6.90 | 425 |
| 2025-10-29 | 6.72 | $6.90 | 800 |
| 2025-10-28 | 6.66 | $6.60 | 5900 |
| 2025-10-27 | 6.67 | $6.65 | 2047 |
| 2025-10-24 | 6.67 | $6.81 | 200 |
| 2025-10-23 | 6.61 | $6.55 | — |
| 2025-10-22 | 6.63 | $6.55 | — |
| 2025-10-21 | 6.65 | $6.55 | 3000 |
| 2025-10-20 | 6.67 | $6.84 | 1415 |
| 2025-10-17 | 6.61 | $6.66 | 1100 |
| 2025-10-16 | 6.59 | $6.78 | 1900 |
| 2025-10-15 | 6.52 | $6.50 | — |
| 2025-10-14 | 6.53 | $6.50 | — |
| 2025-10-13 | 6.54 | $6.50 | — |
| 2025-10-10 | 6.56 | $6.50 | 2300 |
| 2025-10-09 | 6.58 | $6.70 | 5100 |
| 2025-10-08 | 6.54 | $6.60 | 1300 |
| 2025-10-07 | 6.52 | $6.51 | 401 |
| 2025-10-06 | 6.53 | $6.65 | 3736 |
| 2025-10-03 | 6.50 | $6.66 | — |
| 2025-10-02 | 6.45 | $6.66 | — |
| 2025-10-01 | 6.40 | $6.66 | 1400 |
| 2025-09-30 | 6.34 | $6.51 | — |
| 2025-09-29 | 6.31 | $6.51 | 100 |
| 2025-09-26 | 6.28 | $6.52 | 1000 |
| 2025-09-25 | 6.24 | $6.30 | 1000 |
| 2025-09-24 | 6.26 | $5.96 | — |
| 2025-09-23 | 6.40 | $5.96 | — |
| 2025-09-22 | 6.57 | $5.96 | 1000 |
| 2025-09-19 | 6.78 | $6.59 | 6400 |
| 2025-09-18 | 6.84 | $6.55 | 300 |
| 2025-09-17 | 6.92 | $6.70 | 1626 |
| 2025-09-16 | 6.96 | $7.23 | — |
| 2025-09-15 | 6.85 | $7.23 | — |
| 2025-09-12 | 6.71 | $7.23 | 1000 |
| 2025-09-11 | 6.54 | $6.40 | 100 |
| 2025-09-10 | 6.60 | $6.60 | — |
| 2025-09-09 | 6.60 | $6.60 | — |
| 2025-09-08 | 6.61 | $6.60 | 39000 |
| 2025-09-05 | 6.61 | $6.50 | 500 |
| 2025-09-04 | 6.65 | $6.58 | 3000 |
| 2025-09-03 | 6.67 | $6.51 | 500 |
| 2025-09-02 | 6.72 | $6.81 | 200 |
| 2025-08-29 | 6.68 | $6.50 | 600 |
| 2025-08-28 | 6.73 | $6.80 | — |
| 2025-08-27 | 6.70 | $6.80 | — |
| 2025-08-26 | 6.65 | $6.80 | 3400 |
| 2025-08-25 | 6.60 | $6.84 | 200 |
| 2025-08-22 | 6.52 | $6.37 | 1428 |
| 2025-08-21 | 6.57 | $6.37 | 700 |
| 2025-08-20 | 6.63 | $6.51 | — |
| 2025-08-19 | 6.66 | $6.51 | 500 |
| 2025-08-18 | 6.70 | $6.68 | 300 |
| 2025-08-15 | 6.69 | $6.57 | 6600 |
| 2025-08-14 | 6.71 | $6.84 | 800 |
| 2025-08-13 | 6.64 | $6.54 | 1200 |
| 2025-08-12 | 6.65 | $6.72 | — |
| 2025-08-11 | 6.61 | $6.72 | 400 |
| 2025-08-08 | 6.56 | $6.40 | — |
| 2025-08-07 | 6.59 | $6.40 | 700 |
| 2025-08-06 | 6.64 | $6.40 | 2500 |
| 2025-08-05 | 6.68 | $6.59 | — |
| 2025-08-04 | 6.68 | $6.59 | 5900 |
| 2025-08-01 | 6.67 | $6.77 | — |
| 2025-07-31 | 6.60 | $6.77 | 2100 |
| 2025-07-30 | 6.51 | $6.30 | — |
| 2025-07-29 | 6.54 | $6.30 | 1000 |
| 2025-07-28 | 6.58 | $6.74 | 500 |
| 2025-07-25 | 6.49 | $6.70 | — |
| 2025-07-24 | 6.39 | $6.70 | 700 |
| 2025-07-23 | 6.27 | $6.47 | 200 |
| 2025-07-22 | 6.18 | $6.26 | — |
| 2025-07-21 | 6.15 | $6.26 | 1700 |
| 2025-07-18 | 6.11 | $6.26 | 1000 |
| 2025-07-17 | 6.05 | $6.22 | 1800 |
| 2025-07-16 | 6.00 | $5.96 | — |
| 2025-07-15 | 6.02 | $5.96 | 29300 |
| 2025-07-14 | 6.04 | $5.99 | — |
| 2025-07-11 | 6.06 | $5.99 | 2800 |
| 2025-07-10 | 6.08 | $6.08 | — |
| 2025-07-09 | 6.08 | $6.08 | 24500 |
| 2025-07-08 | 6.07 | $5.59 | 700 |
| 2025-07-07 | 6.22 | $6.03 | 100 |
| 2025-07-03 | 6.26 | $6.48 | 100 |
| 2025-07-02 | 6.17 | $6.14 | 2600 |
| 2025-07-01 | 6.16 | $6.14 | — |
| 2025-06-30 | 6.14 | $6.14 | 500 |
| 2025-06-27 | 6.12 | $5.69 | 100 |
| 2025-06-26 | 6.24 | $6.19 | 900 |
| 2025-06-25 | 6.22 | $6.22 | — |
| 2025-06-24 | 6.18 | $6.22 | 500 |
| 2025-06-23 | 6.13 | $6.11 | 1100 |
| 2025-06-20 | 6.11 | $6.07 | 600 |
| 2025-06-18 | 6.09 | $6.25 | 1100 |
| 2025-06-17 | 6.01 | $6.17 | 700 |
| 2025-06-16 | 5.93 | $6.01 | 4800 |
| 2025-06-13 | 5.88 | $6.05 | 4000 |
| 2025-06-12 | 5.81 | $5.86 | 19500 |
| 2025-06-11 | 5.79 | $5.87 | 6700 |
| 2025-06-10 | 5.75 | $5.80 | — |
| 2025-06-09 | 5.73 | $5.80 | — |
| 2025-06-06 | 5.71 | $5.80 | — |
| 2025-06-05 | 5.68 | $5.80 | 2700 |
| 2025-06-04 | 5.64 | $5.30 | 9000 |
| 2025-06-03 | 5.75 | $5.96 | 200 |
| 2025-06-02 | 5.67 | $5.60 | 3000 |
| 2025-05-30 | 5.70 | $5.62 | 700 |
| 2025-05-29 | 5.72 | $5.43 | 3500 |
| 2025-05-28 | 5.80 | $5.49 | — |
| 2025-05-27 | 5.88 | $5.49 | 4100 |
| 2025-05-23 | 5.98 | $6.24 | 100 |
| 2025-05-22 | 5.87 | $5.82 | — |
| 2025-05-21 | 5.85 | $5.82 | — |
| 2025-05-20 | 5.83 | $5.82 | 200 |
| 2025-05-19 | 5.81 | $5.87 | 11500 |
| 2025-05-16 | 5.76 | $5.77 | 2700 |
| 2025-05-15 | 5.73 | $5.75 | — |
| 2025-05-14 | 5.70 | $5.75 | 5000 |
| 2025-05-13 | 5.67 | $5.25 | 800 |
| 2025-05-12 | 5.78 | $5.75 | — |
| 2025-05-09 | 5.75 | $5.75 | 8000 |
| 2025-05-08 | 5.72 | $6.00 | 500 |
| 2025-05-07 | 5.60 | $6.00 | 4900 |
| 2025-05-06 | 5.45 | $5.48 | — |
| 2025-05-05 | 5.43 | $5.48 | — |
| 2025-05-02 | 5.41 | $5.48 | — |
| 2025-05-01 | 5.38 | $5.48 | — |
| 2025-04-30 | 5.35 | $5.48 | — |
| 2025-04-29 | 5.32 | $5.48 | 600 |
| 2025-04-28 | 5.27 | $5.58 | — |
| 2025-04-25 | 5.18 | $5.58 | 400 |
| 2025-04-24 | 5.08 | $5.22 | 4000 |
| 2025-04-23 | 5.07 | $5.22 | 12900 |
| 2025-04-22 | 5.07 | $5.20 | 1300 |
| 2025-04-21 | 5.07 | $5.25 | 500 |
| 2025-04-17 | 5.06 | $5.30 | 200 |
| 2025-04-16 | 5.03 | $5.20 | — |
| 2025-04-15 | 5.03 | $5.20 | 1100 |
| 2025-04-14 | 5.04 | $5.21 | 1900 |
| 2025-04-11 | 5.05 | $5.20 | 11600 |
| 2025-04-10 | 5.07 | $4.88 | 100 |
| 2025-04-09 | 5.21 | $4.85 | 23900 |
| 2025-04-08 | 5.38 | $5.08 | 6400 |
| 2025-04-07 | 5.52 | $5.21 | 14900 |
| 2025-04-04 | 5.65 | $5.57 | 1000 |
| 2025-04-03 | 5.69 | $5.50 | 500 |
| 2025-04-02 | 5.77 | $5.67 | 2100 |
| 2025-04-01 | 5.82 | $5.68 | — |
| 2025-03-31 | 5.87 | $5.68 | — |
| 2025-03-28 | 5.92 | $5.68 | 200 |
| 2025-03-27 | 5.99 | $5.90 | — |
| 2025-03-26 | 6.01 | $5.90 | — |
| 2025-03-25 | 6.02 | $5.90 | 500 |
| 2025-03-24 | 6.04 | $5.88 | 1600 |
| 2025-03-21 | 6.07 | $5.60 | 200 |
| 2025-03-20 | 6.18 | $5.89 | 200 |
| 2025-03-19 | 6.22 | $5.89 | 100 |
| 2025-03-18 | 6.27 | $5.77 | 11000 |
| 2025-03-17 | 6.37 | $6.24 | 55200 |
| 2025-03-14 | 6.33 | $5.93 | 5800 |
| 2025-03-13 | 6.37 | $6.29 | 27000 |
| 2025-03-12 | 6.30 | $6.45 | 5200 |
| 2025-03-11 | 6.16 | $6.00 | 500 |
| 2025-03-10 | 6.12 | $6.12 | 1500 |
| 2025-03-07 | 6.04 | $6.38 | 17400 |
| 2025-03-06 | 5.84 | $6.60 | 14600 |
| 2025-03-05 | 5.53 | $6.10 | 31200 |
| 2025-03-04 | 5.31 | $5.91 | 72000 |
| 2025-03-03 | 5.09 | $5.04 | 35100 |
| 2025-02-28 | 5.11 | $5.10 | — |
| 2025-02-27 | 5.10 | $5.10 | 4500 |
| 2025-02-26 | 5.10 | $5.20 | 800 |
| 2025-02-25 | 5.07 | $5.05 | — |
| 2025-02-24 | 5.07 | $5.05 | 400 |
| 2025-02-21 | 5.08 | $5.10 | 700 |
| 2025-02-20 | 5.07 | $5.02 | — |
| 2025-02-19 | 5.09 | $5.02 | 700 |
| 2025-02-18 | 5.11 | $5.20 | 400 |
| 2025-02-14 | 5.08 | $5.05 | — |
| 2025-02-13 | 5.08 | $5.05 | 500 |
| 2025-02-12 | 5.09 | $5.21 | 200 |
| 2025-02-11 | 5.06 | $4.97 | 65300 |
| 2025-02-10 | 5.09 | $5.05 | 21000 |
| 2025-02-07 | 5.10 | $5.23 | 1800 |
| 2025-02-06 | 5.06 | $5.20 | — |
| 2025-02-05 | 5.02 | $5.20 | 30800 |
| 2025-02-04 | 4.97 | $5.01 | — |
| 2025-02-03 | 4.97 | $5.01 | 17400 |
| 2025-01-31 | 4.97 | $5.21 | 600 |
| 2025-01-30 | 4.91 | $4.98 | — |
| 2025-01-29 | 4.91 | $4.98 | — |
| 2025-01-28 | 4.92 | $4.98 | — |
| 2025-01-27 | 4.93 | $4.98 | 600 |
| 2025-01-24 | 4.94 | $4.96 | — |
| 2025-01-23 | 4.97 | $4.96 | — |
| 2025-01-22 | 5.00 | $4.96 | — |
| 2025-01-21 | 5.04 | $4.96 | — |
| 2025-01-17 | 5.09 | $4.96 | 1700 |
| 2025-01-16 | 5.16 | $5.20 | 800 |
| 2025-01-15 | 5.16 | $5.02 | 1000 |
| 2025-01-14 | 5.22 | $5.24 | — |
| 2025-01-13 | 5.23 | $5.24 | 5100 |
| 2025-01-10 | 5.24 | $5.02 | 19100 |
| 2025-01-08 | 5.33 | $5.25 | 100 |
| 2025-01-07 | 5.35 | $5.27 | — |
| 2025-01-06 | 5.38 | $5.27 | — |
| 2025-01-03 | 5.42 | $5.27 | — |
| 2025-01-02 | 5.46 | $5.27 | 3000 |
| 2024-12-31 | 5.51 | $5.38 | 1800 |
| 2024-12-30 | 5.54 | $5.45 | — |
| 2024-12-27 | 5.55 | $5.45 | 100 |
| 2024-12-26 | 5.56 | $5.70 | — |
| 2024-12-24 | 5.49 | $5.70 | 21400 |
| 2024-12-23 | 5.40 | $5.38 | 27700 |
| 2024-12-20 | 5.40 | $5.48 | — |
| 2024-12-19 | 5.36 | $5.48 | 7600 |
| 2024-12-18 | 5.32 | $4.96 | 7200 |
| 2024-12-17 | 5.43 | $5.39 | — |
| 2024-12-16 | 5.42 | $5.39 | 1700 |
| 2024-12-13 | 5.42 | $5.41 | 15800 |
| 2024-12-12 | 5.40 | $5.35 | 300 |
| 2024-12-11 | 5.41 | $5.33 | 6300 |
| 2024-12-10 | 5.41 | $5.63 | — |
| 2024-12-09 | 5.32 | $5.63 | 11500 |
| 2024-12-06 | 5.21 | $5.25 | — |
| 2024-12-05 | 5.20 | $5.25 | — |
| 2024-12-04 | 5.19 | $5.25 | — |
| 2024-12-03 | 5.17 | $5.25 | — |
| 2024-12-02 | 5.15 | $5.25 | 400 |
| 2024-11-29 | 5.13 | $5.10 | 16900 |
| 2024-11-27 | 5.15 | $5.18 | — |
| 2024-11-26 | 5.15 | $5.18 | 1600 |
| 2024-11-25 | 5.15 | $5.32 | 228200 |
| 2024-11-22 | 5.11 | $4.95 | 15800 |
| 2024-11-21 | 5.17 | $5.29 | — |
| 2024-11-20 | 5.15 | $5.29 | — |
| 2024-11-19 | 5.12 | $5.29 | — |
| 2024-11-18 | 5.09 | $5.29 | 25400 |
| 2024-11-15 | 5.05 | $4.97 | — |
| 2024-11-14 | 5.10 | $4.97 | — |
| 2024-11-13 | 5.17 | $4.97 | 900 |
| 2024-11-12 | 5.26 | $5.15 | 3500 |
| 2024-11-11 | 5.31 | $5.41 | — |
| 2024-11-08 | 5.29 | $5.41 | — |
| 2024-11-07 | 5.26 | $5.41 | — |
| 2024-11-06 | 5.23 | $5.41 | 3000 |
| 2024-11-05 | 5.20 | $5.26 | — |
| 2024-11-04 | 5.21 | $5.26 | — |
| 2024-11-01 | 5.22 | $5.26 | — |
| 2024-10-31 | 5.23 | $5.26 | 2100 |
| 2024-10-30 | 5.25 | $5.35 | — |
| 2024-10-29 | 5.25 | $5.35 | 5800 |
| 2024-10-28 | 5.26 | $5.25 | 800 |
| 2024-10-25 | 5.29 | $5.25 | — |
| 2024-10-24 | 5.34 | $5.25 | 5000 |
| 2024-10-23 | 5.39 | $5.55 | 12500 |
| 2024-10-22 | 5.37 | $5.30 | 200000 |
| 2024-10-21 | 5.42 | $5.30 | 3000 |
| 2024-10-18 | 5.48 | $5.40 | 2800 |
| 2024-10-17 | 5.53 | $5.29 | 13400 |
| 2024-10-16 | 5.62 | $5.53 | 6000 |
| 2024-10-15 | 5.65 | $5.40 | 100 |
| 2024-10-14 | 5.73 | $5.70 | 2700 |
| 2024-10-11 | 5.74 | $5.48 | — |
| 2024-10-10 | 5.81 | $5.48 | 500 |
| 2024-10-09 | 5.90 | $5.76 | — |
| 2024-10-08 | 5.92 | $5.76 | 3100 |
| 2024-10-07 | 5.94 | $5.82 | 14100 |
| 2024-10-04 | 5.95 | $6.01 | 500 |
| 2024-10-03 | 5.89 | $6.00 | 2100 |
| 2024-10-02 | 5.81 | $6.00 | 400 |
| 2024-10-01 | 5.72 | $5.49 | 400 |
| 2024-09-30 | 5.77 | $5.60 | 5700 |
| 2024-09-27 | 5.79 | $5.80 | 1000 |
| 2024-09-26 | 5.75 | $5.80 | 28900 |
| 2024-09-25 | 5.70 | $5.80 | — |
| 2024-09-24 | 5.63 | $5.80 | 100 |
| 2024-09-23 | 5.55 | $5.52 | — |
| 2024-09-20 | 5.53 | $5.52 | — |
| 2024-09-19 | 5.51 | $5.52 | — |
| 2024-09-18 | 5.48 | $5.52 | — |
| 2024-09-17 | 5.45 | $5.52 | 17600 |
| 2024-09-16 | 5.40 | $5.36 | — |
| 2024-09-13 | 5.40 | $5.36 | 7500 |
| 2024-09-12 | 5.39 | $5.36 | — |
| 2024-09-11 | 5.38 | $5.36 | 15400 |
| 2024-09-10 | 5.37 | $5.36 | 100 |
| 2024-09-09 | 5.35 | $5.47 | 7800 |
| 2024-09-06 | 5.29 | $5.47 | 900 |
| 2024-09-05 | 5.22 | $5.20 | — |
| 2024-09-04 | 5.21 | $5.20 | 3600 |
| 2024-09-03 | 5.21 | $5.20 | — |
| 2024-08-30 | 5.20 | $5.20 | 200 |
| 2024-08-29 | 5.19 | $5.20 | — |
| 2024-08-28 | 5.17 | $5.20 | — |
| 2024-08-27 | 5.15 | $5.20 | — |
| 2024-08-26 | 5.13 | $5.20 | 1000 |
| 2024-08-23 | 5.10 | $5.19 | 1700 |
| 2024-08-22 | 5.07 | $5.19 | — |
| 2024-08-21 | 5.03 | $5.19 | 300 |
| 2024-08-20 | 4.98 | $4.79 | — |
| 2024-08-19 | 5.04 | $4.79 | 100 |
| 2024-08-16 | 5.12 | $5.15 | — |
| 2024-08-15 | 5.11 | $5.15 | 36100 |
| 2024-08-14 | 5.09 | $5.07 | 389 |
| 2024-08-13 | 5.09 | $5.20 | 4000 |
| 2024-08-12 | 5.05 | $4.91 | 3376 |
| 2024-08-09 | 5.09 | $5.03 | 1300 |
| 2024-08-08 | 5.11 | $5.00 | 317 |
| 2024-08-07 | 5.13 | $5.06 | 840 |
| 2024-08-06 | 5.14 | $5.00 | 5001 |
| 2024-08-01 | 5.17 | $5.25 | 221 |
| 2024-07-30 | 5.13 | $4.94 | 340 |
| 2024-07-29 | 5.17 | $4.90 | 300 |
| 2024-07-25 | 5.24 | $5.13 | 1300 |
| 2024-07-24 | 5.25 | $5.35 | 600 |
| 2024-07-23 | 5.18 | $5.24 | 370 |
| 2024-07-22 | 5.13 | $5.21 | 752 |
| 2024-07-18 | 5.08 | $5.21 | 5680 |
| 2024-07-15 | 5.02 | $5.30 | 881 |
| 2024-07-12 | 4.92 | $5.24 | 3581 |
| 2024-07-11 | 4.81 | $4.90 | 41440 |
| 2024-07-10 | 4.79 | $4.80 | 6850 |
| 2024-07-09 | 4.80 | $4.80 | 8235 |
| 2024-07-05 | 4.80 | $4.81 | 1500 |
| 2024-07-02 | 4.81 | $4.85 | 3652 |
| 2024-07-01 | 4.80 | $4.85 | 4200 |
| 2024-06-28 | 4.80 | $4.97 | 2500 |
| 2024-06-26 | 4.75 | $4.96 | 750 |
| 2024-06-25 | 4.70 | $4.83 | 49589 |
| 2024-06-20 | 4.68 | $4.63 | 651164 |
| 2024-06-18 | 4.73 | $4.83 | 6000 |
| 2024-06-17 | 4.72 | $4.67 | 1000 |
| 2024-06-14 | 4.76 | $4.62 | 57102 |
| 2024-06-13 | 4.83 | $4.63 | 472 |
| 2024-06-12 | 4.91 | $4.70 | 781 |
| 2024-06-11 | 4.99 | $4.71 | 2075 |
| 2024-06-10 | 5.08 | $4.95 | 3750 |
| 2024-06-06 | 5.11 | $5.00 | 311 |
| 2024-06-05 | 5.14 | $4.87 | 322 |
| 2024-05-30 | 5.21 | $4.90 | 100 |
| 2024-05-24 | 5.28 | $5.12 | 2433 |
| 2024-05-23 | 5.30 | $5.16 | 310 |
| 2024-05-21 | 5.31 | $5.30 | 18434 |
| 2024-05-20 | 5.28 | $5.40 | 32500 |
| 2024-05-17 | 5.20 | $5.29 | 7260 |
| 2024-05-16 | 5.14 | $5.21 | 2225 |
| 2024-05-15 | 5.08 | $5.13 | 1300 |
| 2024-05-14 | 5.05 | $5.35 | 16400 |
| 2024-05-09 | 4.93 | $5.07 | 12930 |
| 2024-05-08 | 4.87 | $4.87 | 7284 |
| 2024-05-07 | 4.87 | $4.96 | 1434 |
| 2024-05-03 | 4.83 | $4.95 | 1000 |
| 2024-05-02 | 4.80 | $4.92 | 1101 |
| 2024-04-30 | 4.76 | $4.93 | 700 |
| 2024-04-29 | 4.71 | $4.92 | 130 |
| 2024-04-26 | 4.66 | $4.90 | 91253 |
| 2024-04-25 | 4.61 | $4.79 | 1500 |
| 2024-04-24 | 4.58 | $4.77 | 27100 |
| 2024-04-23 | 4.55 | $4.74 | 364 |
| 2024-04-18 | 4.53 | $4.56 | 1600 |
| 2024-04-17 | 4.56 | $4.54 | 125750 |
| 2024-04-16 | 4.61 | $4.53 | 5735 |
| 2024-04-15 | 4.68 | $4.59 | 19510 |
| 2024-04-12 | 4.75 | $4.65 | 40700 |
| 2024-04-11 | 4.82 | $4.81 | 850 |
| 2024-04-10 | 4.85 | $4.91 | 19420 |
| 2024-04-08 | 4.85 | $4.83 | 150 |
| 2024-04-04 | 4.89 | $4.82 | 5280 |
| 2024-04-01 | 4.94 | $4.81 | 4030 |
| 2024-03-28 | 5.01 | $4.86 | 210505 |
| 2024-03-26 | 5.07 | $4.85 | 4462 |
| 2024-03-22 | 5.16 | $5.05 | 330627 |
| 2024-03-20 | 5.20 | $5.04 | 1098 |
| 2024-03-19 | 5.25 | $5.17 | 2000 |
| 2024-03-18 | 5.27 | $5.24 | 2162 |
| 2024-03-15 | 5.28 | $5.32 | 69200 |
| 2024-03-14 | 5.25 | $5.30 | 1560 |
| 2024-03-13 | 5.23 | $5.35 | 4063 |
| 2024-03-12 | 5.19 | $5.25 | 4824 |
| 2024-03-11 | 5.18 | $5.12 | 758 |
| 2024-02-29 | 5.19 | $4.93 | 8225 |
| 2024-02-28 | 5.28 | $5.21 | 555 |
| 2024-02-23 | 5.29 | $5.21 | 250 |
| 2024-02-22 | 5.30 | $5.21 | 1615 |
| 2024-02-21 | 5.32 | $5.62 | 950 |
| 2024-02-20 | 5.21 | $5.15 | 3215 |
| 2024-02-16 | 5.22 | $5.24 | 1150 |
| 2024-02-13 | 5.21 | $5.30 | 5000 |
| 2024-02-09 | 5.17 | $5.15 | 5000 |
| 2024-02-08 | 5.17 | $5.24 | 840 |
| 2024-02-07 | 5.15 | $5.20 | 3009 |
| 2024-02-05 | 5.13 | $5.15 | 350 |
| 2024-01-31 | 5.13 | $4.99 | 3636 |
| 2024-01-30 | 5.17 | $5.15 | 27380 |
| 2024-01-29 | 5.17 | $5.30 | 176 |
| 2024-01-26 | 5.13 | $5.20 | 1850 |
| 2024-01-25 | 5.10 | $5.17 | 5157 |
| 2024-01-24 | 5.08 | $5.12 | 68093 |
| 2024-01-23 | 5.08 | $5.00 | 51210 |
| 2024-01-22 | 5.11 | $4.94 | 2197 |
| 2024-01-19 | 5.16 | $5.00 | 39310 |
| 2024-01-18 | 5.21 | $5.00 | 51550 |
| 2024-01-17 | 5.27 | $5.05 | 63917 |
| 2024-01-12 | 5.33 | $5.38 | 137172 |
| 2024-01-11 | 5.29 | $5.27 | 63308 |
| 2024-01-10 | 5.28 | $5.25 | 240319 |
| 2024-01-09 | 5.27 | $5.27 | 75449 |
| 2024-01-08 | 5.25 | $5.30 | 20930 |
| 2024-01-05 | 5.21 | $5.24 | 11281 |
| 2024-01-04 | 5.18 | $5.03 | 720 |
| 2023-12-29 | 5.22 | $5.29 | 7095 |
| 2023-12-27 | 5.18 | $5.27 | 500 |
| 2023-12-22 | 5.13 | $5.16 | 1500 |
| 2023-12-20 | 5.11 | $5.22 | 300 |
| 2023-12-19 | 5.07 | $5.07 | 12721 |
| 2023-12-18 | 5.06 | $5.11 | 4510 |
| 2023-12-14 | 5.04 | $5.15 | 25500 |
| 2023-12-12 | 5.00 | $4.95 | 4670 |
| 2023-12-07 | 5.02 | $5.05 | 12500 |
| 2023-12-06 | 5.01 | $5.08 | 1504 |
| 2023-12-04 | 4.99 | $5.06 | 12382 |
| 2023-12-01 | 4.97 | $4.95 | 600 |
| 2023-11-29 | 4.99 | $4.87 | 1282 |
| 2023-11-28 | 5.03 | $4.99 | 1400 |
| 2023-11-24 | 5.04 | $5.00 | 3000 |
| 2023-11-22 | 5.05 | $5.07 | 30250 |
| 2023-11-20 | 5.05 | $5.03 | 17000 |
| 2023-11-17 | 5.05 | $4.98 | 700 |
| 2023-11-15 | 5.08 | $5.09 | 4785 |
| 2023-11-14 | 5.07 | $5.15 | 2830 |
| 2023-11-13 | 5.04 | $5.17 | 10430 |
| 2023-11-10 | 5.01 | $5.14 | 1300 |
| 2023-11-09 | 4.97 | $4.86 | 5462 |
| 2023-11-07 | 5.02 | $5.10 | 500 |
| 2023-11-06 | 5.00 | $5.10 | 600 |
| 2023-11-01 | 4.98 | $5.00 | 1260 |
| 2023-10-31 | 4.99 | $5.00 | 6910 |
| 2023-10-30 | 5.00 | $4.96 | 1920 |
| 2023-10-27 | 5.03 | $4.90 | 1055 |
| 2023-10-25 | 5.09 | $4.88 | 900 |
| 2023-10-24 | 5.16 | $5.20 | 13870 |
| 2023-10-19 | 5.15 | $4.97 | 3000 |
| 2023-10-18 | 5.22 | $5.10 | 6300 |
| 2023-10-16 | 5.25 | $5.26 | 5845 |
| 2023-10-10 | 5.25 | $5.45 | 4000 |
| 2023-10-06 | 5.18 | $5.10 | 780 |
| 2023-10-03 | 5.21 | $5.02 | 500 |
| 2023-10-02 | 5.27 | $5.20 | 1525 |
| 2023-09-29 | 5.28 | $5.37 | 2000 |
| 2023-09-27 | 5.25 | $5.32 | 2140 |
| 2023-09-26 | 5.23 | $5.21 | 140 |
| 2023-09-22 | 5.24 | $5.28 | 164052 |
| 2023-09-21 | 5.22 | $5.39 | 9114 |
| 2023-09-20 | 5.17 | $5.21 | 100 |
| 2023-09-18 | 5.17 | $5.27 | 2052 |
| 2023-09-15 | 5.16 | $5.36 | 3350 |
| 2023-09-14 | 5.11 | $5.22 | 1719 |
| 2023-09-13 | 5.09 | $5.03 | 491 |
| 2023-09-08 | 5.14 | $5.09 | 1110 |
| 2023-09-06 | 5.18 | $5.15 | 1764 |
| 2023-09-01 | 5.22 | $5.38 | 4160 |
| 2023-08-31 | 5.19 | $5.42 | 1502 |
| 2023-08-30 | 5.14 | $5.39 | 120 |
| 2023-08-29 | 5.10 | $5.50 | 26710 |
| 2023-08-28 | 5.01 | $5.29 | 800 |
| 2023-08-25 | 4.98 | $5.10 | 7500 |
| 2023-08-24 | 5.01 | $5.11 | 18470 |
| 2023-08-23 | 5.04 | $5.06 | 400 |
| 2023-08-22 | 5.10 | $5.05 | 1490 |
| 2023-08-21 | 5.19 | $5.20 | 730 |
| 2023-08-18 | 5.25 | $5.08 | 5982 |
| 2023-08-16 | 5.36 | $5.18 | 56125 |
| 2023-08-14 | 5.48 | $5.44 | 41423 |
| 2023-08-11 | 5.53 | $5.35 | 1466 |
| 2023-08-09 | 5.64 | $5.37 | 41250 |
| 2023-08-08 | 5.76 | $5.60 | 1700 |
| 2023-08-07 | 5.84 | $5.62 | 380 |
| 2023-08-03 | 5.93 | $5.71 | 171514 |
| 2023-08-01 | 6.02 | $6.10 | 6270 |
| 2023-07-27 | 6.00 | $6.03 | 830 |
| 2023-07-26 | 6.00 | $6.28 | 3700 |
| 2023-07-25 | 5.92 | $6.14 | 165 |
| 2023-07-21 | 5.87 | $5.88 | 900 |
| 2023-07-19 | 5.89 | $6.04 | 7880 |
| 2023-07-13 | 5.87 | $5.87 | 8210 |
| 2023-07-12 | 5.90 | $6.14 | 260 |
| 2023-07-11 | 5.86 | $5.99 | 1600 |
| 2023-07-10 | 5.85 | $5.78 | 1350 |
| 2023-07-07 | 5.92 | $5.78 | 170 |
| 2023-07-06 | 6.00 | $5.94 | 5400 |
| 2023-07-05 | 6.04 | $5.96 | 664 |
| 2023-07-03 | 6.10 | $6.08 | 10025 |
| 2023-06-30 | 6.13 | $6.24 | 300 |
| 2023-06-23 | 6.11 | $6.00 | 1540 |
| 2023-06-20 | 6.18 | $6.34 | 600 |
| 2023-06-16 | 6.15 | $6.21 | 4000 |
| 2023-06-14 | 6.15 | $6.20 | 24406 |
| 2023-06-13 | 6.16 | $6.21 | 1914 |
| 2023-06-09 | 6.17 | $6.32 | 34687 |
| 2023-06-01 | 6.15 | $5.84 | 15530 |
| 2023-05-31 | 6.28 | $6.05 | 40364 |
| 2023-05-26 | 6.38 | $6.09 | 500 |
| 2023-05-24 | 6.48 | $6.32 | 6344 |
| 2023-05-23 | 6.52 | $6.04 | 3314 |
| 2023-05-22 | 6.67 | $6.57 | 298 |
| 2023-05-19 | 6.68 | $6.51 | 140 |
| 2023-05-15 | 6.71 | $6.58 | 350 |
| 2023-05-11 | 6.72 | $6.64 | 1089 |
| 2023-05-10 | 6.71 | $6.66 | 500 |
| 2023-05-09 | 6.69 | $6.64 | 3750 |
| 2023-05-08 | 6.67 | $6.85 | 435 |
| 2023-05-04 | 6.57 | $6.79 | 3867 |
| 2023-04-28 | 6.48 | $6.75 | 1191 |
| 2023-04-19 | 6.37 | $6.36 | 540 |
| 2023-04-17 | 6.36 | $6.42 | 10425 |
| 2023-04-14 | 6.32 | $6.47 | 502 |
| 2023-04-12 | 6.26 | $6.31 | 5374 |
| 2023-04-11 | 6.24 | $6.30 | 29697 |
| 2023-04-10 | 6.22 | $6.22 | 1100 |
| 2023-04-05 | 6.22 | $6.35 | 7108 |
| 2023-04-03 | 6.17 | $6.19 | 3465 |
| 2023-03-31 | 6.17 | $6.28 | 240 |
| 2023-03-30 | 6.13 | $6.24 | 1538 |
| 2023-03-28 | 6.10 | $6.19 | 6100 |
| 2023-03-24 | 6.09 | $6.09 | 1000 |
| 2023-03-23 | 6.09 | $6.17 | 4281 |
| 2023-03-21 | 6.08 | $6.22 | 350 |
| 2023-03-10 | 6.05 | $6.02 | 27000 |
| 2023-03-08 | 6.07 | $6.09 | 940 |
| 2023-03-03 | 6.08 | $6.10 | 8600 |
| 2023-03-01 | 6.09 | $6.06 | 91994 |
| 2023-02-28 | 6.11 | $5.97 | 737 |
| 2023-02-24 | 6.16 | $6.04 | 24861 |
| 2023-02-23 | 6.20 | $6.12 | 22495 |
| 2023-02-22 | 6.23 | $6.00 | 100 |
| 2023-02-21 | 6.30 | $6.14 | 155 |
| 2023-02-16 | 6.34 | $6.13 | 1000 |
| 2023-02-14 | 6.39 | $6.24 | 420 |
| 2023-02-10 | 6.41 | $6.32 | 2106 |
| 2023-02-08 | 6.41 | $6.20 | 1471 |
| 2023-02-06 | 6.45 | $6.13 | 3500 |
| 2023-02-02 | 6.51 | $6.34 | 2500 |
| 2023-02-01 | 6.52 | $6.44 | 1415 |
| 2023-01-31 | 6.49 | $6.42 | 247 |
| 2023-01-30 | 6.46 | $6.48 | 9952 |
| 2023-01-23 | 6.40 | $6.28 | 5350 |
| 2023-01-20 | 6.39 | $6.29 | 17700 |
| 2023-01-19 | 6.36 | $6.21 | 36400 |
| 2023-01-18 | 6.35 | $6.35 | 5500 |
| 2023-01-17 | 6.29 | $6.38 | 1896 |
| 2023-01-13 | 6.20 | $6.30 | 200 |
| 2023-01-11 | 6.12 | $6.11 | 1000 |
| 2023-01-05 | 6.07 | $6.01 | 175 |
| 2023-01-04 | 6.04 | $6.00 | 15000 |
| 2022-12-29 | 6.00 | $5.87 | 343 |
| 2022-12-28 | 6.00 | $6.06 | 39594 |
| 2022-12-27 | 5.93 | $5.85 | 2200 |
| 2022-12-23 | 5.90 | $5.84 | 422 |
| 2022-12-21 | 5.88 | $5.82 | 210 |
| 2022-12-20 | 5.85 | $5.75 | 2100 |
| 2022-12-19 | 5.83 | $5.72 | 50865 |
| 2022-12-16 | 5.82 | $5.87 | 470 |
| 2022-12-13 | 5.75 | $5.83 | 700 |
| 2022-12-09 | 5.68 | $5.77 | 1144 |
| 2022-12-08 | 5.61 | $5.69 | 500 |
| 2022-12-07 | 5.54 | $5.48 | 16741 |
| 2022-12-05 | 5.53 | $5.62 | 5440 |
| 2022-11-23 | 5.47 | $5.63 | 8620 |
| 2022-11-22 | 5.40 | $5.41 | 1626 |
| 2022-11-17 | 5.38 | $5.63 | 19000 |
| 2022-11-16 | 5.28 | $5.54 | 11388 |
| 2022-11-14 | 5.19 | $5.40 | 39800 |
| 2022-11-11 | 5.13 | $5.25 | 294 |
| 2022-11-10 | 5.10 | $5.30 | 1500 |
| 2022-11-09 | 5.05 | $5.29 | 1948 |
| 2022-11-08 | 5.00 | $5.27 | 733 |
| 2022-11-04 | 4.95 | $5.20 | 13097 |
| 2022-11-03 | 4.91 | $5.00 | 3296 |
| 2022-11-02 | 4.93 | $5.10 | 410 |
| 2022-11-01 | 4.93 | $4.86 | 7130 |
| 2022-10-31 | 5.01 | $5.00 | 1000 |
| 2022-10-28 | 5.07 | $5.15 | 18500 |
| 2022-10-26 | 5.09 | $5.19 | 39000 |
| 2022-10-25 | 5.12 | $5.12 | 1624 |
| 2022-10-24 | 5.17 | $5.12 | 11290 |
| 2022-10-21 | 5.24 | $5.33 | 333 |
| 2022-10-20 | 5.27 | $5.27 | 1925 |
| 2022-10-17 | 5.33 | $5.37 | 376 |
| 2022-10-14 | 5.37 | $5.42 | 2000 |
| 2022-10-13 | 5.41 | $5.46 | 37700 |
| 2022-10-10 | 5.45 | $5.45 | 874 |
| 2022-10-05 | 5.51 | $5.71 | 333 |
| 2022-10-04 | 5.50 | $5.54 | 100 |
| 2022-10-03 | 5.55 | $5.56 | 8254 |
| 2022-09-30 | 5.60 | $5.59 | 2858 |
| 2022-09-29 | 5.67 | $5.46 | 500 |
| 2022-09-28 | 5.80 | $5.75 | 3400 |
| 2022-09-27 | 5.86 | $5.63 | 13728 |
| 2022-09-23 | 5.98 | $5.98 | 3840 |
| 2022-09-22 | 6.02 | $6.03 | 4500 |
| 2022-09-21 | 6.06 | $6.09 | 910 |
| 2022-09-16 | 6.09 | $6.24 | 2260 |
| 2022-09-14 | 6.08 | $5.98 | 4845 |
| 2022-09-12 | 6.15 | $6.10 | 7300 |
| 2022-09-08 | 6.20 | $6.06 | 80530 |
| 2022-09-06 | 6.29 | $5.97 | 2500 |
| 2022-09-02 | 6.42 | $6.30 | 1900 |
| 2022-09-01 | 6.47 | $6.34 | 20145 |
| 2022-08-31 | 6.53 | $6.50 | 2225 |
| 2022-08-30 | 6.55 | $6.49 | 5584 |
| 2022-08-25 | 6.58 | $6.64 | 21052 |
| 2022-08-24 | 6.57 | $6.52 | 2000 |
| 2022-08-23 | 6.59 | $6.64 | 1160 |
| 2022-08-19 | 6.59 | $6.62 | 2130 |
| 2022-08-16 | 6.58 | $6.72 | 2073 |
| 2022-08-12 | 6.55 | $6.73 | 4788 |
| 2022-08-10 | 6.51 | $6.52 | 300 |
| 2022-08-09 | 6.53 | $6.65 | 1650 |
| 2022-08-08 | 6.52 | $6.52 | 11900 |
| 2022-08-05 | 6.54 | $6.60 | 5850 |
| 2022-08-04 | 6.55 | $6.51 | 8852 |
| 2022-08-02 | 6.58 | $6.65 | 53345 |
| 2022-07-26 | 6.59 | $6.61 | 37430 |
| 2022-07-19 | 6.61 | $6.74 | 100 |
| 2022-07-18 | 6.59 | $6.59 | 358 |
| 2022-07-15 | 6.62 | $6.52 | 521 |
| 2022-07-12 | 6.68 | $6.71 | 2996 |
| 2022-07-11 | 6.70 | $6.73 | 4720 |
| 2022-07-07 | 6.72 | $6.80 | 3550 |
| 2022-06-29 | 6.72 | $6.82 | 23040 |
| 2022-06-24 | 6.71 | $6.74 | 3495 |
| 2022-06-23 | 6.73 | $6.72 | 1100 |
| 2022-06-22 | 6.76 | $6.70 | 36822 |
| 2022-06-17 | 6.81 | $6.65 | 740 |
| 2022-06-16 | 6.89 | $6.60 | 298350 |
| 2022-06-14 | 7.00 | $6.84 | 850 |
| 2022-06-07 | 7.06 | $6.98 | 3685 |
| 2022-06-02 | 7.09 | $7.20 | 235 |
| 2022-05-31 | 7.05 | $7.17 | 4727 |
| 2022-05-26 | 7.02 | $7.08 | 1030 |
| 2022-05-24 | 7.01 | $6.94 | 12670 |
| 2022-05-23 | 7.04 | $7.19 | 5160 |
| 2022-05-20 | 7.00 | $7.12 | 5308 |
| 2022-05-18 | 6.97 | $7.02 | 5500 |
| 2022-05-16 | 6.97 | $6.92 | 375 |
| 2022-05-13 | 7.01 | $6.92 | 960 |
| 2022-05-05 | 7.05 | $7.15 | 2100 |
| 2022-05-04 | 7.02 | $7.25 | 8419 |
| 2022-05-03 | 6.96 | $6.95 | 7246 |
| 2022-04-29 | 6.99 | $6.85 | 3000 |
| 2022-04-26 | 7.05 | $6.76 | 3057 |
| 2022-04-25 | 7.15 | $7.09 | 475 |
| 2022-04-19 | 7.18 | $7.30 | 829 |
| 2022-04-18 | 7.14 | $7.00 | 5186 |
| 2022-04-06 | 7.18 | $7.11 | 3500 |
| 2022-03-29 | 7.20 | $7.51 | 4987 |
| 2022-03-21 | 7.10 | $7.38 | 967 |
| 2022-03-18 | 7.02 | $7.35 | 200 |
| 2022-03-17 | 6.92 | $7.05 | 6317 |
| 2022-03-16 | 6.91 | $6.90 | 20580 |
| 2022-03-15 | 6.94 | $6.82 | 1130 |
| 2022-03-10 | 7.00 | $6.94 | 41500 |
| 2022-03-07 | 7.04 | $6.76 | 1000 |
| 2022-03-03 | 7.15 | $6.67 | 11988 |
| 2022-03-01 | 7.30 | $6.89 | 34330 |
| 2022-02-28 | 7.42 | $6.90 | 3078 |
| 2022-02-25 | 7.56 | $7.19 | 94920 |
| 2022-02-23 | 7.64 | $7.32 | 1400 |
| 2022-02-22 | 7.69 | $7.45 | 132 |
| 2022-02-18 | 7.70 | $7.71 | 50017 |
| 2022-02-17 | 7.63 | $7.62 | 1967 |
| 2022-02-16 | 7.56 | $7.50 | 142 |
| 2022-02-11 | 7.51 | $7.66 | 8680 |
| 2022-02-10 | 7.40 | $7.51 | 4730 |
| 2022-02-09 | 7.31 | $7.31 | 14417 |
| 2022-02-07 | 7.25 | $7.10 | 110 |
| 2022-02-04 | 7.25 | $7.09 | 4090 |
| 2022-02-02 | 7.24 | $7.32 | 751 |
| 2022-01-26 | 7.16 | $7.00 | 10050 |
| 2022-01-25 | 7.16 | $7.09 | 156 |
| 2022-01-24 | 7.12 | $7.17 | 1333 |
| 2022-01-21 | 7.04 | $7.21 | 703 |
| 2022-01-20 | 6.94 | $7.10 | 15210 |
| 2022-01-14 | 6.84 | $7.03 | 6630 |
| 2022-01-11 | 6.74 | $6.79 | 37490 |
| 2022-01-10 | 6.69 | $6.79 | 23241 |
| 2022-01-07 | 6.63 | $6.84 | 18499 |
| 2022-01-05 | 6.54 | $6.80 | 3350 |
| 2022-01-04 | 6.45 | $6.70 | 1000 |
| 2022-01-03 | 6.36 | $6.60 | 2736 |
| 2021-12-31 | 6.29 | $6.41 | 1020 |
| 2021-12-30 | 6.26 | $6.40 | 50850 |
| 2021-12-28 | 6.24 | $6.39 | 13084 |
| 2021-12-23 | 6.21 | $6.18 | 58260 |
| 2021-12-21 | 6.24 | $6.27 | 12708 |
| 2021-12-17 | 6.26 | $6.26 | 25680 |
| 2021-12-16 | 6.28 | $6.25 | 2000 |
| 2021-12-15 | 6.31 | $6.31 | 703 |
| 2021-12-14 | 6.34 | $6.24 | 2000 |
| 2021-12-13 | 6.39 | $6.45 | 5225 |
| 2021-12-10 | 6.39 | $6.35 | 33500 |
| 2021-12-09 | 6.42 | $6.46 | 3700 |
| 2021-12-08 | 6.43 | $6.43 | 35959 |
| 2021-12-07 | 6.45 | $6.48 | 10250 |
| 2021-12-06 | 6.46 | $6.48 | 3185 |
| 2021-12-02 | 6.47 | $6.30 | 5431 |
| 2021-12-01 | 6.55 | $6.36 | 2490 |
| 2021-11-30 | 6.63 | $6.42 | 3730 |
| 2021-11-26 | 6.70 | $6.61 | 47430 |
| 2021-11-24 | 6.74 | $6.69 | 6550 |
| 2021-11-22 | 6.75 | $6.72 | 7900 |
| 2021-11-18 | 6.76 | $6.70 | 1000 |
| 2021-11-16 | 6.77 | $6.80 | 170 |
| 2021-11-15 | 6.76 | $6.74 | 37150 |
| 2021-11-12 | 6.77 | $6.83 | 2605 |
| 2021-11-11 | 6.75 | $6.74 | 468 |
| 2021-11-10 | 6.75 | $6.78 | 1516 |
| 2021-11-09 | 6.74 | $6.78 | 355 |
| 2021-11-08 | 6.73 | $6.66 | 7735 |
| 2021-11-02 | 6.76 | $6.77 | 2780 |
| 2021-10-29 | 6.76 | $6.78 | 400 |
| 2021-10-28 | 6.76 | $6.93 | 12000 |
| 2021-10-27 | 6.71 | $6.81 | 20500 |
| 2021-10-25 | 6.68 | $6.77 | 42000 |
| 2021-10-22 | 6.67 | $6.81 | 190 |
| 2021-10-14 | 6.65 | $6.76 | 31080 |
| 2021-10-11 | 6.64 | $6.69 | 8000 |
| 2021-10-08 | 6.65 | $6.78 | 7119 |
| 2021-10-06 | 6.63 | $6.77 | 11235 |
| 2021-10-05 | 6.62 | $6.93 | 6700 |
| 2021-10-04 | 6.56 | $6.67 | 2150 |
| 2021-09-29 | 6.57 | $6.66 | 107550 |
| 2021-09-27 | 6.59 | $6.57 | 490 |
| 2021-09-22 | 6.65 | $6.74 | 870 |
| 2021-09-21 | 6.67 | $6.53 | 60083 |
| 2021-09-20 | 6.77 | $6.49 | 51799 |
| 2021-09-17 | 6.90 | $6.75 | 47777 |
| 2021-09-16 | 6.99 | $6.94 | 8000 |
| 2021-09-15 | 7.03 | $7.00 | 542839 |
| 2021-09-14 | 7.07 | $6.99 | 3363 |
| 2021-09-09 | 7.11 | $6.99 | 545 |
| 2021-09-08 | 7.18 | $6.98 | 190 |
| 2021-09-07 | 7.26 | $7.13 | 3300 |
| 2021-09-03 | 7.31 | $7.35 | 100 |
| 2021-09-01 | 7.30 | $7.44 | 154355 |
| 2021-08-30 | 7.26 | $7.39 | 1810 |
| 2021-08-27 | 7.24 | $7.30 | 1755 |
| 2021-08-26 | 7.23 | $7.16 | 3839 |
| 2021-08-25 | 7.28 | $7.23 | 4690 |
| 2021-08-24 | 7.31 | $7.44 | 17760 |
| 2021-08-20 | 7.28 | $7.38 | 4387 |
| 2021-08-19 | 7.27 | $7.38 | 2400 |
| 2021-08-16 | 7.25 | $7.41 | 420 |
| 2021-08-13 | 7.23 | $7.42 | 550 |
| 2021-08-05 | 7.19 | $7.24 | 26900 |
| 2021-08-02 | 7.22 | $7.24 | 1630 |
| 2021-07-30 | 7.25 | $7.26 | 18945 |
| 2021-07-29 | 7.28 | $7.18 | 5920 |
| 2021-07-26 | 7.34 | $7.29 | 9600 |
| 2021-07-23 | 7.39 | $7.33 | 1524 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.40
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
50.05
Maximum
74.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 59.40 | $8.98 | 2500 |
| 2026-07-17 | 59.40 | $8.98 | 2500 |
| 2026-07-16 | 59.40 | $8.98 | — |
| 2026-07-15 | 59.40 | $8.98 | 2500 |
| 2026-07-14 | 59.40 | $8.98 | 4600 |
| 2026-07-13 | 44.22 | $8.27 | 2500 |
| 2026-07-10 | 44.22 | $8.27 | 2500 |
| 2026-07-09 | 44.22 | $8.27 | 2500 |
| 2026-07-08 | 42.13 | $8.19 | 125 |
| 2026-07-07 | 42.51 | $8.21 | 1300 |
| 2026-07-06 | 37.44 | $8.02 | 100 |
| 2026-07-02 | 37.60 | $8.03 | 600 |
| 2026-07-01 | 40.87 | $8.22 | 1000 |
| 2026-06-30 | 49.73 | $8.63 | 240 |
| 2026-06-29 | 49.73 | $8.63 | 1000 |
| 2026-06-26 | 49.00 | $8.60 | 240 |
| 2026-06-25 | 49.00 | $8.60 | 240 |
| 2026-06-24 | 49.22 | $8.61 | 500 |
| 2026-06-23 | 44.60 | $8.41 | 925 |
| 2026-06-22 | 56.89 | $8.91 | 240 |
| 2026-06-18 | 56.89 | $8.91 | 240 |
| 2026-06-17 | 56.89 | $8.91 | 240 |
| 2026-06-16 | 56.89 | $8.91 | 500 |
| 2026-06-15 | 60.71 | $9.05 | 240 |
| 2026-06-12 | 47.59 | $8.50 | 76700 |
| 2026-06-11 | 42.26 | $8.34 | 240 |
| 2026-06-10 | 42.26 | $8.34 | 805 |
| 2026-06-09 | 56.95 | $8.79 | — |
| 2026-06-08 | 56.95 | $8.79 | 200 |
| 2026-06-05 | 56.95 | $8.79 | 240 |
| 2026-06-04 | 56.95 | $8.79 | 1532 |
| 2026-06-03 | 59.19 | $8.85 | 1100 |
| 2026-06-02 | 59.56 | $8.86 | 25100 |
| 2026-06-01 | 57.54 | $8.78 | 4800 |
| 2026-05-29 | 55.43 | $8.70 | 3000 |
| 2026-05-28 | 63.28 | $8.91 | 1000 |
| 2026-05-27 | 63.28 | $8.91 | 1000 |
| 2026-05-26 | 63.28 | $8.91 | 1000 |
| 2026-05-22 | 63.28 | $8.91 | 1000 |
| 2026-05-21 | 63.28 | $8.91 | 1000 |
| 2026-05-20 | 63.28 | $8.91 | 1000 |
| 2026-05-19 | 63.28 | $8.91 | 1000 |
| 2026-05-18 | 63.28 | $8.91 | 1000 |
| 2026-05-15 | 63.28 | $8.91 | — |
| 2026-05-14 | 63.28 | $8.91 | 3300 |
| 2026-05-13 | 69.45 | $9.13 | 1300 |
| 2026-05-12 | 71.25 | $9.19 | 150900 |
| 2026-05-11 | 74.62 | $9.30 | 1003 |
| 2026-05-08 | 74.62 | $9.30 | 508 |
| 2026-05-07 | 72.94 | $9.14 | 300 |
| 2026-05-06 | 68.77 | $8.80 | 6200 |
| 2026-05-05 | 62.84 | $8.43 | 400 |
| 2026-05-04 | 49.92 | $7.90 | — |
| 2026-05-01 | 49.92 | $7.90 | 300 |
| 2026-04-30 | 49.92 | $7.90 | 300 |
| 2026-04-29 | 49.92 | $7.90 | 25600 |
| 2026-04-28 | 54.91 | $8.07 | 300 |
| 2026-04-27 | 60.67 | $8.24 | 300 |
| 2026-04-24 | 60.67 | $8.24 | 300 |
| 2026-04-23 | 60.67 | $8.24 | 425300 |
| 2026-04-22 | 54.67 | $7.99 | 4500 |
| 2026-04-21 | 54.99 | $8.00 | 3504 |
| 2026-04-20 | 62.62 | $8.22 | — |
| 2026-04-17 | 62.62 | $8.22 | 7150 |
| 2026-04-16 | 60.60 | $8.13 | 7150 |
| 2026-04-15 | 57.45 | $8.00 | 7150 |
| 2026-04-14 | 57.45 | $8.00 | 7150 |
| 2026-04-13 | 57.45 | $8.00 | 7150 |
| 2026-04-10 | 57.45 | $8.00 | 7150 |
| 2026-04-09 | 57.45 | $8.00 | 7150 |
| 2026-04-08 | 60.62 | $8.11 | 81200 |
| 2026-04-07 | 49.86 | $7.66 | — |
| 2026-04-06 | 49.86 | $7.66 | 1000 |
| 2026-04-02 | 49.86 | $7.66 | 1000 |
| 2026-04-01 | 49.86 | $7.66 | 1000 |
| 2026-03-31 | 49.86 | $7.66 | 1000 |
| 2026-03-30 | 49.86 | $7.66 | 1000 |
| 2026-03-27 | 42.69 | $7.38 | 1000 |
| 2026-03-26 | 44.41 | $7.46 | 350 |
| 2026-03-25 | 44.41 | $7.46 | 350 |
| 2026-03-24 | 44.41 | $7.46 | 350 |
| 2026-03-23 | 44.41 | $7.46 | 3200 |
| 2026-03-20 | 42.03 | $7.36 | 4400 |
| 2026-03-19 | 47.88 | $7.66 | — |
| 2026-03-18 | 47.88 | $7.66 | 350 |
| 2026-03-17 | 47.88 | $7.66 | 350 |
| 2026-03-16 | 38.60 | $7.28 | — |
| 2026-03-13 | 38.60 | $7.28 | 8100 |
| 2026-03-12 | 46.94 | $7.70 | 350 |
| 2026-03-11 | 46.94 | $7.70 | 1030 |
| 2026-03-10 | 51.47 | $7.89 | 1600 |
| 2026-03-09 | 51.47 | $7.89 | 1600 |
| 2026-03-06 | 51.47 | $7.89 | 11105 |
| 2026-03-05 | 47.34 | $7.71 | 370 |
| 2026-03-04 | 47.34 | $7.71 | 2213 |
| 2026-03-03 | 47.54 | $7.72 | 370 |
| 2026-03-02 | 47.54 | $7.72 | 1300 |
| 2026-02-27 | 50.06 | $7.85 | 370 |
| 2026-02-26 | 50.06 | $7.85 | 1000 |
| 2026-02-25 | 54.91 | $8.09 | 370 |
| 2026-02-24 | 54.91 | $8.09 | 370 |
| 2026-02-23 | 54.91 | $8.09 | 400 |
| 2026-02-20 | 53.79 | $8.02 | — |
| 2026-02-19 | 53.97 | $8.03 | 118 |
| 2026-02-18 | 54.50 | $8.06 | 600 |
| 2026-02-17 | 55.18 | $8.10 | 25010 |
| 2026-02-13 | 54.91 | $8.08 | 2500 |
| 2026-02-12 | 52.35 | $7.89 | 1310 |
| 2026-02-11 | 56.35 | $8.14 | 500 |
| 2026-02-10 | 61.94 | $8.45 | — |
| 2026-02-09 | 61.94 | $8.45 | — |
| 2026-02-06 | 61.94 | $8.45 | 4300 |
| 2026-02-05 | 61.52 | $8.41 | 334 |
| 2026-02-04 | 59.26 | $8.20 | 240200 |
| 2026-02-03 | 56.62 | $7.97 | 41809 |
| 2026-02-02 | 56.62 | $7.97 | — |
| 2026-01-30 | 56.62 | $7.97 | 500 |
| 2026-01-29 | 64.76 | $8.49 | 41809 |
| 2026-01-28 | 63.42 | $8.35 | 41809 |
| 2026-01-27 | 63.42 | $8.35 | 41809 |
| 2026-01-26 | 58.63 | $7.88 | 54400 |
| 2026-01-23 | 57.97 | $7.82 | 350 |
| 2026-01-22 | 57.97 | $7.82 | 2744 |
| 2026-01-21 | 58.97 | $7.89 | 1000 |
| 2026-01-20 | 55.19 | $7.53 | 2000 |
| 2026-01-16 | 52.90 | $7.33 | 2000 |
| 2026-01-15 | 64.29 | $8.06 | 1600 |
| 2026-01-14 | 59.40 | $7.63 | 900 |
| 2026-01-13 | 59.40 | $7.63 | 700 |
| 2026-01-12 | 50.24 | $6.99 | 1700 |
| 2026-01-09 | 47.61 | $6.84 | 688 |
| 2026-01-08 | 47.61 | $6.84 | 688 |
| 2026-01-07 | 56.83 | $7.35 | 688 |
| 2026-01-06 | 56.83 | $7.35 | 217198 |
| 2026-01-05 | 47.91 | $6.85 | 500 |
| 2026-01-02 | 47.91 | $6.85 | 800 |
| 2025-12-31 | 53.94 | $7.15 | 500 |
| 2025-12-30 | 53.94 | $7.15 | 500 |
| 2025-12-29 | 53.94 | $7.15 | 800 |
| 2025-12-26 | 52.93 | $7.09 | 640 |
| 2025-12-24 | 51.75 | $7.02 | — |
| 2025-12-23 | 51.75 | $7.02 | 1407 |
| 2025-12-22 | 48.05 | $6.80 | 400 |
| 2025-12-19 | 48.05 | $6.80 | 2200 |
| 2025-12-18 | 52.68 | $7.08 | 400 |
| 2025-12-17 | 45.96 | $6.70 | 400 |
| 2025-12-16 | 52.49 | $7.05 | 512 |
| 2025-12-15 | 52.49 | $7.05 | — |
| 2025-12-12 | 52.49 | $7.05 | 600 |
| 2025-12-11 | 50.78 | $6.95 | — |
| 2025-12-10 | 50.78 | $6.95 | 512 |
| 2025-12-09 | 43.42 | $6.55 | 3039 |
| 2025-12-08 | 58.89 | $7.29 | 512 |
| 2025-12-05 | 58.89 | $7.29 | 512 |
| 2025-12-04 | 58.89 | $7.29 | 512 |
| 2025-12-03 | 58.89 | $7.29 | 512 |
| 2025-12-02 | 58.89 | $7.29 | 25500 |
| 2025-12-01 | 56.79 | $7.16 | 512 |
| 2025-11-28 | 56.79 | $7.16 | — |
| 2025-11-26 | 56.79 | $7.16 | 700 |
| 2025-11-25 | 54.82 | $7.03 | 1600 |
| 2025-11-24 | 49.43 | $6.71 | 700 |
| 2025-11-21 | 51.06 | $6.80 | 512 |
| 2025-11-20 | 51.06 | $6.80 | 512 |
| 2025-11-19 | 51.06 | $6.80 | 1500 |
| 2025-11-18 | 44.03 | $6.40 | 2000 |
| 2025-11-17 | 59.16 | $7.15 | 512 |
| 2025-11-14 | 59.16 | $7.15 | 512 |
| 2025-11-13 | 59.16 | $7.15 | 1100 |
| 2025-11-12 | 59.00 | $7.14 | 200 |
| 2025-11-11 | 49.08 | $6.62 | 300 |
| 2025-11-10 | 49.08 | $6.62 | 1000 |
| 2025-11-07 | 50.78 | $6.70 | 920 |
| 2025-11-06 | 54.14 | $6.85 | 1656 |
| 2025-11-05 | 54.14 | $6.85 | 203000 |
| 2025-11-04 | 50.60 | $6.67 | 200 |
| 2025-11-03 | 55.82 | $6.90 | 425 |
| 2025-10-31 | 55.82 | $6.90 | 425 |
| 2025-10-30 | 55.82 | $6.90 | 425 |
| 2025-10-29 | 55.82 | $6.90 | 800 |
| 2025-10-28 | 50.39 | $6.60 | 5900 |
| 2025-10-27 | 51.39 | $6.65 | 2047 |
| 2025-10-24 | 54.69 | $6.81 | 200 |
| 2025-10-23 | 49.70 | $6.55 | — |
| 2025-10-22 | 49.70 | $6.55 | — |
| 2025-10-21 | 49.70 | $6.55 | 3000 |
| 2025-10-20 | 55.56 | $6.84 | 1415 |
| 2025-10-17 | 52.24 | $6.66 | 1100 |
| 2025-10-16 | 54.83 | $6.78 | 1900 |
| 2025-10-15 | 49.24 | $6.50 | — |
| 2025-10-14 | 49.24 | $6.50 | — |
| 2025-10-13 | 49.24 | $6.50 | — |
| 2025-10-10 | 49.24 | $6.50 | 2300 |
| 2025-10-09 | 53.06 | $6.70 | 5100 |
| 2025-10-08 | 51.27 | $6.60 | 1300 |
| 2025-10-07 | 49.62 | $6.51 | 401 |
| 2025-10-06 | 52.23 | $6.65 | 3736 |
| 2025-10-03 | 52.41 | $6.66 | — |
| 2025-10-02 | 52.41 | $6.66 | — |
| 2025-10-01 | 52.41 | $6.66 | 1400 |
| 2025-09-30 | 50.12 | $6.51 | — |
| 2025-09-29 | 50.12 | $6.51 | 100 |
| 2025-09-26 | 50.26 | $6.52 | 1000 |
| 2025-09-25 | 47.04 | $6.30 | 1000 |
| 2025-09-24 | 41.47 | $5.96 | — |
| 2025-09-23 | 41.47 | $5.96 | — |
| 2025-09-22 | 41.47 | $5.96 | 1000 |
| 2025-09-19 | 49.79 | $6.59 | 6400 |
| 2025-09-18 | 49.17 | $6.55 | 300 |
| 2025-09-17 | 51.42 | $6.70 | 1626 |
| 2025-09-16 | 60.71 | $7.23 | — |
| 2025-09-15 | 60.71 | $7.23 | — |
| 2025-09-12 | 60.71 | $7.23 | 1000 |
| 2025-09-11 | 48.12 | $6.40 | 100 |
| 2025-09-10 | 51.93 | $6.60 | — |
| 2025-09-09 | 51.93 | $6.60 | — |
| 2025-09-08 | 51.93 | $6.60 | 39000 |
| 2025-09-05 | 50.24 | $6.50 | 500 |
| 2025-09-04 | 51.62 | $6.58 | 3000 |
| 2025-09-03 | 50.49 | $6.51 | 500 |
| 2025-09-02 | 55.79 | $6.81 | 200 |
| 2025-08-29 | 50.71 | $6.50 | 600 |
| 2025-08-28 | 56.70 | $6.80 | — |
| 2025-08-27 | 56.70 | $6.80 | — |
| 2025-08-26 | 56.70 | $6.80 | 3400 |
| 2025-08-25 | 57.48 | $6.84 | 200 |
| 2025-08-22 | 49.81 | $6.37 | 1428 |
| 2025-08-21 | 49.81 | $6.37 | 700 |
| 2025-08-20 | 52.35 | $6.51 | — |
| 2025-08-19 | 52.35 | $6.51 | 500 |
| 2025-08-18 | 55.44 | $6.68 | 300 |
| 2025-08-15 | 53.76 | $6.57 | 6600 |
| 2025-08-14 | 58.95 | $6.84 | 800 |
| 2025-08-13 | 54.29 | $6.54 | 1200 |
| 2025-08-12 | 58.04 | $6.72 | — |
| 2025-08-11 | 58.04 | $6.72 | 400 |
| 2025-08-08 | 52.81 | $6.40 | — |
| 2025-08-07 | 52.81 | $6.40 | 700 |
| 2025-08-06 | 52.81 | $6.40 | 2500 |
| 2025-08-05 | 56.39 | $6.59 | — |
| 2025-08-04 | 56.39 | $6.59 | 5900 |
| 2025-08-01 | 59.86 | $6.77 | — |
| 2025-07-31 | 59.86 | $6.77 | 2100 |
| 2025-07-30 | 53.06 | $6.30 | — |
| 2025-07-29 | 53.06 | $6.30 | 1000 |
| 2025-07-28 | 61.92 | $6.74 | 500 |
| 2025-07-25 | 61.37 | $6.70 | — |
| 2025-07-24 | 61.37 | $6.70 | 700 |
| 2025-07-23 | 58.19 | $6.47 | 200 |
| 2025-07-22 | 54.98 | $6.26 | — |
| 2025-07-21 | 54.98 | $6.26 | 1700 |
| 2025-07-18 | 54.98 | $6.26 | 1000 |
| 2025-07-17 | 54.41 | $6.22 | 1800 |
| 2025-07-16 | 50.53 | $5.96 | — |
| 2025-07-15 | 50.53 | $5.96 | 29300 |
| 2025-07-14 | 50.98 | $5.99 | — |
| 2025-07-11 | 50.98 | $5.99 | 2800 |
| 2025-07-10 | 52.24 | $6.08 | — |
| 2025-07-09 | 52.24 | $6.08 | 24500 |
| 2025-07-08 | 45.61 | $5.59 | 700 |
| 2025-07-07 | 51.74 | $6.03 | 100 |
| 2025-07-03 | 59.51 | $6.48 | 100 |
| 2025-07-02 | 54.62 | $6.14 | 2600 |
| 2025-07-01 | 54.62 | $6.14 | — |
| 2025-06-30 | 54.62 | $6.14 | 500 |
| 2025-06-27 | 47.41 | $5.69 | 100 |
| 2025-06-26 | 56.96 | $6.19 | 900 |
| 2025-06-25 | 57.62 | $6.22 | — |
| 2025-06-24 | 57.62 | $6.22 | 500 |
| 2025-06-23 | 55.93 | $6.11 | 1100 |
| 2025-06-20 | 55.31 | $6.07 | 600 |
| 2025-06-18 | 58.83 | $6.25 | 1100 |
| 2025-06-17 | 57.69 | $6.17 | 700 |
| 2025-06-16 | 55.35 | $6.01 | 4800 |
| 2025-06-13 | 56.09 | $6.05 | 4000 |
| 2025-06-12 | 53.28 | $5.86 | 19500 |
| 2025-06-11 | 53.45 | $5.87 | 6700 |
| 2025-06-10 | 52.43 | $5.80 | — |
| 2025-06-09 | 52.43 | $5.80 | — |
| 2025-06-06 | 52.43 | $5.80 | — |
| 2025-06-05 | 52.43 | $5.80 | 2700 |
| 2025-06-04 | 45.52 | $5.30 | 9000 |
| 2025-06-03 | 55.67 | $5.96 | 200 |
| 2025-06-02 | 49.88 | $5.60 | 3000 |
| 2025-05-30 | 50.22 | $5.62 | 700 |
| 2025-05-29 | 46.90 | $5.43 | 3500 |
| 2025-05-28 | 47.85 | $5.49 | — |
| 2025-05-27 | 47.85 | $5.49 | 4100 |
| 2025-05-23 | 62.21 | $6.24 | 100 |
| 2025-05-22 | 55.03 | $5.82 | — |
| 2025-05-21 | 55.03 | $5.82 | — |
| 2025-05-20 | 55.03 | $5.82 | 200 |
| 2025-05-19 | 56.12 | $5.87 | 11500 |
| 2025-05-16 | 54.41 | $5.77 | 2700 |
| 2025-05-15 | 54.07 | $5.75 | — |
| 2025-05-14 | 54.07 | $5.75 | 5000 |
| 2025-05-13 | 44.76 | $5.25 | 800 |
| 2025-05-12 | 55.43 | $5.75 | — |
| 2025-05-09 | 55.43 | $5.75 | 8000 |
| 2025-05-08 | 62.12 | $6.00 | 500 |
| 2025-05-07 | 62.12 | $6.00 | 4900 |
| 2025-05-06 | 51.03 | $5.48 | — |
| 2025-05-05 | 51.03 | $5.48 | — |
| 2025-05-02 | 51.03 | $5.48 | — |
| 2025-05-01 | 51.03 | $5.48 | — |
| 2025-04-30 | 51.03 | $5.48 | — |
| 2025-04-29 | 51.03 | $5.48 | 600 |
| 2025-04-28 | 53.24 | $5.58 | — |
| 2025-04-25 | 53.24 | $5.58 | 400 |
| 2025-04-24 | 45.61 | $5.22 | 4000 |
| 2025-04-23 | 45.61 | $5.22 | 12900 |
| 2025-04-22 | 45.16 | $5.20 | 1300 |
| 2025-04-21 | 46.06 | $5.25 | 500 |
| 2025-04-17 | 46.96 | $5.30 | 200 |
| 2025-04-16 | 44.93 | $5.20 | — |
| 2025-04-15 | 44.93 | $5.20 | 1100 |
| 2025-04-14 | 45.09 | $5.21 | 1900 |
| 2025-04-11 | 44.91 | $5.20 | 11600 |
| 2025-04-10 | 38.78 | $4.88 | 100 |
| 2025-04-09 | 38.17 | $4.85 | 23900 |
| 2025-04-08 | 41.17 | $5.08 | 6400 |
| 2025-04-07 | 42.98 | $5.21 | 14900 |
| 2025-04-04 | 48.61 | $5.57 | 1000 |
| 2025-04-03 | 47.34 | $5.50 | 500 |
| 2025-04-02 | 50.22 | $5.67 | 2100 |
| 2025-04-01 | 50.39 | $5.68 | — |
| 2025-03-31 | 50.39 | $5.68 | — |
| 2025-03-28 | 50.39 | $5.68 | 200 |
| 2025-03-27 | 53.85 | $5.90 | — |
| 2025-03-26 | 53.85 | $5.90 | — |
| 2025-03-25 | 53.85 | $5.90 | 500 |
| 2025-03-24 | 53.60 | $5.88 | 1600 |
| 2025-03-21 | 50.02 | $5.60 | 200 |
| 2025-03-20 | 54.13 | $5.89 | 200 |
| 2025-03-19 | 54.13 | $5.89 | 100 |
| 2025-03-18 | 52.68 | $5.77 | 11000 |
| 2025-03-17 | 59.70 | $6.24 | 55200 |
| 2025-03-14 | 56.02 | $5.93 | 5800 |
| 2025-03-13 | 62.29 | $6.29 | 27000 |
| 2025-03-12 | 65.37 | $6.45 | 5200 |
| 2025-03-11 | 60.09 | $6.00 | 500 |
| 2025-03-10 | 62.50 | $6.12 | 1500 |
| 2025-03-07 | 68.14 | $6.38 | 17400 |
| 2025-03-06 | 73.47 | $6.60 | 14600 |
| 2025-03-05 | 68.08 | $6.10 | 31200 |
| 2025-03-04 | 65.56 | $5.91 | 72000 |
| 2025-03-03 | 47.49 | $5.04 | 35100 |
| 2025-02-28 | 49.18 | $5.10 | — |
| 2025-02-27 | 49.18 | $5.10 | 4500 |
| 2025-02-26 | 51.96 | $5.20 | 800 |
| 2025-02-25 | 47.75 | $5.05 | — |
| 2025-02-24 | 47.75 | $5.05 | 400 |
| 2025-02-21 | 49.04 | $5.10 | 700 |
| 2025-02-20 | 46.85 | $5.02 | — |
| 2025-02-19 | 46.85 | $5.02 | 700 |
| 2025-02-18 | 51.33 | $5.20 | 400 |
| 2025-02-14 | 47.35 | $5.05 | — |
| 2025-02-13 | 47.35 | $5.05 | 500 |
| 2025-02-12 | 51.39 | $5.21 | 200 |
| 2025-02-11 | 44.65 | $4.97 | 65300 |
| 2025-02-10 | 46.70 | $5.05 | 21000 |
| 2025-02-07 | 51.79 | $5.23 | 1800 |
| 2025-02-06 | 50.94 | $5.20 | — |
| 2025-02-05 | 50.94 | $5.20 | 30800 |
| 2025-02-04 | 45.47 | $5.01 | — |
| 2025-02-03 | 45.47 | $5.01 | 17400 |
| 2025-01-31 | 50.86 | $5.21 | 600 |
| 2025-01-30 | 43.55 | $4.98 | — |
| 2025-01-29 | 43.55 | $4.98 | — |
| 2025-01-28 | 43.55 | $4.98 | — |
| 2025-01-27 | 43.55 | $4.98 | 600 |
| 2025-01-24 | 42.95 | $4.96 | — |
| 2025-01-23 | 42.95 | $4.96 | — |
| 2025-01-22 | 42.95 | $4.96 | — |
| 2025-01-21 | 42.95 | $4.96 | — |
| 2025-01-17 | 42.95 | $4.96 | 1700 |
| 2025-01-16 | 47.66 | $5.20 | 800 |
| 2025-01-15 | 43.23 | $5.02 | 1000 |
| 2025-01-14 | 47.95 | $5.24 | — |
| 2025-01-13 | 47.95 | $5.24 | 5100 |
| 2025-01-10 | 42.26 | $5.02 | 19100 |
| 2025-01-08 | 47.40 | $5.25 | 100 |
| 2025-01-07 | 47.88 | $5.27 | — |
| 2025-01-06 | 47.88 | $5.27 | — |
| 2025-01-03 | 47.88 | $5.27 | — |
| 2025-01-02 | 47.88 | $5.27 | 3000 |
| 2024-12-31 | 50.17 | $5.38 | 1800 |
| 2024-12-30 | 51.66 | $5.45 | — |
| 2024-12-27 | 51.66 | $5.45 | 100 |
| 2024-12-26 | 57.12 | $5.70 | — |
| 2024-12-24 | 57.12 | $5.70 | 21400 |
| 2024-12-23 | 51.15 | $5.38 | 27700 |
| 2024-12-20 | 53.36 | $5.48 | — |
| 2024-12-19 | 53.36 | $5.48 | 7600 |
| 2024-12-18 | 41.52 | $4.96 | 7200 |
| 2024-12-17 | 51.86 | $5.39 | — |
| 2024-12-16 | 51.86 | $5.39 | 1700 |
| 2024-12-13 | 52.41 | $5.41 | 15800 |
| 2024-12-12 | 50.93 | $5.35 | 300 |
| 2024-12-11 | 50.44 | $5.33 | 6300 |
| 2024-12-10 | 58.76 | $5.63 | — |
| 2024-12-09 | 58.76 | $5.63 | 11500 |
| 2024-12-06 | 49.18 | $5.25 | — |
| 2024-12-05 | 49.18 | $5.25 | — |
| 2024-12-04 | 49.18 | $5.25 | — |
| 2024-12-03 | 49.18 | $5.25 | — |
| 2024-12-02 | 49.18 | $5.25 | 400 |
| 2024-11-29 | 45.30 | $5.10 | 16900 |
| 2024-11-27 | 47.13 | $5.18 | — |
| 2024-11-26 | 47.13 | $5.18 | 1600 |
| 2024-11-25 | 50.32 | $5.32 | 228200 |
| 2024-11-22 | 40.13 | $4.95 | 15800 |
| 2024-11-21 | 48.89 | $5.29 | — |
| 2024-11-20 | 48.89 | $5.29 | — |
| 2024-11-19 | 48.89 | $5.29 | — |
| 2024-11-18 | 48.89 | $5.29 | 25400 |
| 2024-11-15 | 38.61 | $4.97 | — |
| 2024-11-14 | 38.61 | $4.97 | — |
| 2024-11-13 | 38.61 | $4.97 | 900 |
| 2024-11-12 | 42.76 | $5.15 | 3500 |
| 2024-11-11 | 50.14 | $5.41 | — |
| 2024-11-08 | 50.14 | $5.41 | — |
| 2024-11-07 | 50.14 | $5.41 | — |
| 2024-11-06 | 50.14 | $5.41 | 3000 |
| 2024-11-05 | 45.74 | $5.26 | — |
| 2024-11-04 | 45.74 | $5.26 | — |
| 2024-11-01 | 45.74 | $5.26 | — |
| 2024-10-31 | 45.74 | $5.26 | 2100 |
| 2024-10-30 | 47.80 | $5.35 | — |
| 2024-10-29 | 47.80 | $5.35 | 5800 |
| 2024-10-28 | 45.33 | $5.25 | 800 |
| 2024-10-25 | 45.33 | $5.25 | — |
| 2024-10-24 | 45.33 | $5.25 | 5000 |
| 2024-10-23 | 51.62 | $5.55 | 12500 |
| 2024-10-22 | 45.65 | $5.30 | 200000 |
| 2024-10-21 | 45.65 | $5.30 | 3000 |
| 2024-10-18 | 47.78 | $5.40 | 2800 |
| 2024-10-17 | 45.10 | $5.29 | 13400 |
| 2024-10-16 | 50.46 | $5.53 | 6000 |
| 2024-10-15 | 47.23 | $5.40 | 100 |
| 2024-10-14 | 55.10 | $5.70 | 2700 |
| 2024-10-11 | 49.20 | $5.48 | — |
| 2024-10-10 | 49.20 | $5.48 | 500 |
| 2024-10-09 | 57.93 | $5.76 | — |
| 2024-10-08 | 57.93 | $5.76 | 3100 |
| 2024-10-07 | 59.99 | $5.82 | 14100 |
| 2024-10-04 | 67.17 | $6.01 | 500 |
| 2024-10-03 | 66.97 | $6.00 | 2100 |
| 2024-10-02 | 66.97 | $6.00 | 400 |
| 2024-10-01 | 54.32 | $5.49 | 400 |
| 2024-09-30 | 58.95 | $5.60 | 5700 |
| 2024-09-27 | 69.12 | $5.80 | 1000 |
| 2024-09-26 | 69.12 | $5.80 | 28900 |
| 2024-09-25 | 69.12 | $5.80 | — |
| 2024-09-24 | 69.12 | $5.80 | 100 |
| 2024-09-23 | 61.55 | $5.52 | — |
| 2024-09-20 | 61.55 | $5.52 | — |
| 2024-09-19 | 61.55 | $5.52 | — |
| 2024-09-18 | 61.55 | $5.52 | — |
| 2024-09-17 | 61.55 | $5.52 | 17600 |
| 2024-09-16 | 56.88 | $5.36 | — |
| 2024-09-13 | 56.88 | $5.36 | 7500 |
| 2024-09-12 | 56.88 | $5.36 | — |
| 2024-09-11 | 56.88 | $5.36 | 15400 |
| 2024-09-10 | 56.88 | $5.36 | 100 |
| 2024-09-09 | 60.81 | $5.47 | 7800 |
| 2024-09-06 | 60.81 | $5.47 | 900 |
| 2024-09-05 | 53.73 | $5.20 | — |
| 2024-09-04 | 53.73 | $5.20 | 3600 |
| 2024-09-03 | 53.73 | $5.20 | — |
| 2024-08-30 | 53.73 | $5.20 | 200 |
| 2024-08-29 | 53.73 | $5.20 | — |
| 2024-08-28 | 53.73 | $5.20 | — |
| 2024-08-27 | 53.73 | $5.20 | — |
| 2024-08-26 | 53.73 | $5.20 | 1000 |
| 2024-08-23 | 53.52 | $5.19 | 1700 |
| 2024-08-22 | 53.52 | $5.19 | — |
| 2024-08-21 | 53.52 | $5.19 | 300 |
| 2024-08-20 | 45.12 | $4.79 | — |
| 2024-08-19 | 45.12 | $4.79 | 100 |
| 2024-08-16 | 52.88 | $5.15 | — |
| 2024-08-15 | 52.88 | $5.15 | 36100 |
| 2024-08-14 | 51.20 | $5.07 | 389 |
| 2024-08-13 | 54.19 | $5.20 | 4000 |
| 2024-08-12 | 47.72 | $4.91 | 3376 |
| 2024-08-09 | 50.52 | $5.03 | 1300 |
| 2024-08-08 | 49.82 | $5.00 | 317 |
| 2024-08-07 | 51.20 | $5.06 | 840 |
| 2024-08-06 | 49.89 | $5.00 | 5001 |
| 2024-08-01 | 55.85 | $5.25 | 221 |
| 2024-07-30 | 48.61 | $4.94 | 340 |
| 2024-07-29 | 47.56 | $4.90 | 300 |
| 2024-07-25 | 53.55 | $5.13 | 1300 |
| 2024-07-24 | 60.48 | $5.35 | 600 |
| 2024-07-23 | 57.89 | $5.24 | 370 |
| 2024-07-22 | 57.17 | $5.21 | 752 |
| 2024-07-18 | 57.17 | $5.21 | 5680 |
| 2024-07-15 | 59.97 | $5.30 | 881 |
| 2024-07-12 | 58.69 | $5.24 | 3581 |
| 2024-07-11 | 50.08 | $4.90 | 41440 |
| 2024-07-10 | 47.00 | $4.80 | 6850 |
| 2024-07-09 | 47.00 | $4.80 | 8235 |
| 2024-07-05 | 47.26 | $4.81 | 1500 |
| 2024-07-02 | 48.29 | $4.85 | 3652 |
| 2024-07-01 | 48.29 | $4.85 | 4200 |
| 2024-06-28 | 51.31 | $4.97 | 2500 |
| 2024-06-26 | 51.07 | $4.96 | 750 |
| 2024-06-25 | 47.86 | $4.83 | 49589 |
| 2024-06-20 | 42.34 | $4.63 | 651164 |
| 2024-06-18 | 47.08 | $4.83 | 6000 |
| 2024-06-17 | 42.15 | $4.67 | 1000 |
| 2024-06-14 | 40.51 | $4.62 | 57102 |
| 2024-06-13 | 40.73 | $4.63 | 472 |
| 2024-06-12 | 42.26 | $4.70 | 781 |
| 2024-06-11 | 42.47 | $4.71 | 2075 |
| 2024-06-10 | 48.07 | $4.95 | 3750 |
| 2024-06-06 | 49.35 | $5.00 | 311 |
| 2024-06-05 | 45.77 | $4.87 | 322 |
| 2024-05-30 | 46.49 | $4.90 | 100 |
| 2024-05-24 | 52.23 | $5.12 | 2433 |
| 2024-05-23 | 53.36 | $5.16 | 310 |
| 2024-05-21 | 57.53 | $5.30 | 18434 |
| 2024-05-20 | 60.75 | $5.40 | 32500 |
| 2024-05-17 | 58.31 | $5.29 | 7260 |
| 2024-05-16 | 56.44 | $5.21 | 2225 |
| 2024-05-15 | 54.51 | $5.13 | 1300 |
| 2024-05-14 | 61.67 | $5.35 | 16400 |
| 2024-05-09 | 54.43 | $5.07 | 12930 |
| 2024-05-08 | 47.72 | $4.87 | 7284 |
| 2024-05-07 | 50.93 | $4.96 | 1434 |
| 2024-05-03 | 50.58 | $4.95 | 1000 |
| 2024-05-02 | 49.55 | $4.92 | 1101 |
| 2024-04-30 | 49.88 | $4.93 | 700 |
| 2024-04-29 | 49.56 | $4.92 | 130 |
| 2024-04-26 | 48.95 | $4.90 | 91253 |
| 2024-04-25 | 45.48 | $4.79 | 1500 |
| 2024-04-24 | 44.83 | $4.77 | 27100 |
| 2024-04-23 | 43.89 | $4.74 | 364 |
| 2024-04-18 | 37.79 | $4.56 | 1600 |
| 2024-04-17 | 37.06 | $4.54 | 125750 |
| 2024-04-16 | 36.72 | $4.53 | 5735 |
| 2024-04-15 | 37.91 | $4.59 | 19510 |
| 2024-04-12 | 39.13 | $4.65 | 40700 |
| 2024-04-11 | 42.58 | $4.81 | 850 |
| 2024-04-10 | 44.93 | $4.91 | 19420 |
| 2024-04-08 | 42.52 | $4.83 | 150 |
| 2024-04-04 | 42.21 | $4.82 | 5280 |
| 2024-04-01 | 41.93 | $4.81 | 4030 |
| 2024-03-28 | 42.94 | $4.86 | 210505 |
| 2024-03-26 | 42.68 | $4.85 | 4462 |
| 2024-03-22 | 46.81 | $5.05 | 330627 |
| 2024-03-20 | 46.56 | $5.04 | 1098 |
| 2024-03-19 | 49.37 | $5.17 | 2000 |
| 2024-03-18 | 50.95 | $5.24 | 2162 |
| 2024-03-15 | 52.77 | $5.32 | 69200 |
| 2024-03-14 | 52.37 | $5.30 | 1560 |
| 2024-03-13 | 53.46 | $5.35 | 4063 |
| 2024-03-12 | 51.54 | $5.25 | 4824 |
| 2024-03-11 | 48.94 | $5.12 | 758 |
| 2024-02-29 | 44.84 | $4.93 | 8225 |
| 2024-02-28 | 50.53 | $5.21 | 555 |
| 2024-02-23 | 50.53 | $5.21 | 250 |
| 2024-02-22 | 50.53 | $5.21 | 1615 |
| 2024-02-21 | 60.10 | $5.62 | 950 |
| 2024-02-20 | 49.73 | $5.15 | 3215 |
| 2024-02-16 | 52.20 | $5.24 | 1150 |
| 2024-02-13 | 53.89 | $5.30 | 5000 |
| 2024-02-09 | 50.04 | $5.15 | 5000 |
| 2024-02-08 | 52.54 | $5.24 | 840 |
| 2024-02-07 | 51.52 | $5.20 | 3009 |
| 2024-02-05 | 50.24 | $5.15 | 350 |
| 2024-01-31 | 45.92 | $4.99 | 3636 |
| 2024-01-30 | 50.05 | $5.15 | 27380 |
| 2024-01-29 | 54.41 | $5.30 | 176 |
| 2024-01-26 | 51.75 | $5.20 | 1850 |
| 2024-01-25 | 50.93 | $5.17 | 5157 |
| 2024-01-24 | 49.58 | $5.12 | 68093 |
| 2024-01-23 | 46.21 | $5.00 | 51210 |
| 2024-01-22 | 44.44 | $4.94 | 2197 |
| 2024-01-19 | 45.87 | $5.00 | 39310 |
| 2024-01-18 | 45.87 | $5.00 | 51550 |
| 2024-01-17 | 47.01 | $5.05 | 63917 |
| 2024-01-12 | 55.67 | $5.38 | 137172 |
| 2024-01-11 | 52.92 | $5.27 | 63308 |
| 2024-01-10 | 52.41 | $5.25 | 240319 |
| 2024-01-09 | 52.96 | $5.27 | 75449 |
| 2024-01-08 | 53.75 | $5.30 | 20930 |
| 2024-01-05 | 52.40 | $5.24 | 11281 |
| 2024-01-04 | 47.24 | $5.03 | 720 |
| 2023-12-29 | 54.13 | $5.29 | 7095 |
| 2023-12-27 | 53.64 | $5.27 | 500 |
| 2023-12-22 | 50.87 | $5.16 | 1500 |
| 2023-12-20 | 52.50 | $5.22 | 300 |
| 2023-12-19 | 48.60 | $5.07 | 12721 |
| 2023-12-18 | 49.63 | $5.11 | 4510 |
| 2023-12-14 | 50.65 | $5.15 | 25500 |
| 2023-12-12 | 45.31 | $4.95 | 4670 |
| 2023-12-07 | 47.77 | $5.05 | 12500 |
| 2023-12-06 | 48.52 | $5.08 | 1504 |
| 2023-12-04 | 48.00 | $5.06 | 12382 |
| 2023-12-01 | 45.12 | $4.95 | 600 |
| 2023-11-29 | 42.94 | $4.87 | 1282 |
| 2023-11-28 | 45.52 | $4.99 | 1400 |
| 2023-11-24 | 45.74 | $5.00 | 3000 |
| 2023-11-22 | 47.24 | $5.07 | 30250 |
| 2023-11-20 | 46.28 | $5.03 | 17000 |
| 2023-11-17 | 45.10 | $4.98 | 700 |
| 2023-11-15 | 47.28 | $5.09 | 4785 |
| 2023-11-14 | 48.49 | $5.15 | 2830 |
| 2023-11-13 | 48.88 | $5.17 | 10430 |
| 2023-11-10 | 48.28 | $5.14 | 1300 |
| 2023-11-09 | 42.24 | $4.86 | 5462 |
| 2023-11-07 | 46.68 | $5.10 | 500 |
| 2023-11-06 | 46.68 | $5.10 | 600 |
| 2023-11-01 | 44.48 | $5.00 | 1260 |
| 2023-10-31 | 44.48 | $5.00 | 6910 |
| 2023-10-30 | 43.65 | $4.96 | 1920 |
| 2023-10-27 | 42.41 | $4.90 | 1055 |
| 2023-10-25 | 42.01 | $4.88 | 900 |
| 2023-10-24 | 47.01 | $5.20 | 13870 |
| 2023-10-19 | 42.32 | $4.97 | 3000 |
| 2023-10-18 | 44.43 | $5.10 | 6300 |
| 2023-10-16 | 47.19 | $5.26 | 5845 |
| 2023-10-10 | 50.73 | $5.45 | 4000 |
| 2023-10-06 | 43.27 | $5.10 | 780 |
| 2023-10-03 | 41.34 | $5.02 | 500 |
| 2023-10-02 | 44.58 | $5.20 | 1525 |
| 2023-09-29 | 47.95 | $5.37 | 2000 |
| 2023-09-27 | 46.83 | $5.32 | 2140 |
| 2023-09-26 | 44.32 | $5.21 | 140 |
| 2023-09-22 | 45.62 | $5.28 | 164052 |
| 2023-09-21 | 47.72 | $5.39 | 9114 |
| 2023-09-20 | 43.69 | $5.21 | 100 |
| 2023-09-18 | 44.78 | $5.27 | 2052 |
| 2023-09-15 | 46.44 | $5.36 | 3350 |
| 2023-09-14 | 43.35 | $5.22 | 1719 |
| 2023-09-13 | 38.80 | $5.03 | 491 |
| 2023-09-08 | 39.75 | $5.09 | 1110 |
| 2023-09-06 | 40.71 | $5.15 | 1764 |
| 2023-09-01 | 44.61 | $5.38 | 4160 |
| 2023-08-31 | 45.33 | $5.42 | 1502 |
| 2023-08-30 | 44.70 | $5.39 | 120 |
| 2023-08-29 | 46.58 | $5.50 | 26710 |
| 2023-08-28 | 42.16 | $5.29 | 800 |
| 2023-08-25 | 37.74 | $5.10 | 7500 |
| 2023-08-24 | 37.88 | $5.11 | 18470 |
| 2023-08-23 | 36.73 | $5.06 | 400 |
| 2023-08-22 | 36.50 | $5.05 | 1490 |
| 2023-08-21 | 38.44 | $5.20 | 730 |
| 2023-08-18 | 35.85 | $5.08 | 5982 |
| 2023-08-16 | 37.09 | $5.18 | 56125 |
| 2023-08-14 | 40.54 | $5.44 | 41423 |
| 2023-08-11 | 38.66 | $5.35 | 1466 |
| 2023-08-09 | 38.92 | $5.37 | 41250 |
| 2023-08-08 | 42.00 | $5.60 | 1700 |
| 2023-08-07 | 42.28 | $5.62 | 380 |
| 2023-08-03 | 43.50 | $5.71 | 171514 |
| 2023-08-01 | 49.39 | $6.10 | 6270 |
| 2023-07-27 | 48.20 | $6.03 | 830 |
| 2023-07-26 | 52.40 | $6.28 | 3700 |
| 2023-07-25 | 50.08 | $6.14 | 165 |
| 2023-07-21 | 45.40 | $5.88 | 900 |
| 2023-07-19 | 48.03 | $6.04 | 7880 |
| 2023-07-13 | 44.80 | $5.87 | 8210 |
| 2023-07-12 | 49.44 | $6.14 | 260 |
| 2023-07-11 | 46.52 | $5.99 | 1600 |
| 2023-07-10 | 42.06 | $5.78 | 1350 |
| 2023-07-07 | 42.06 | $5.78 | 170 |
| 2023-07-06 | 44.62 | $5.94 | 5400 |
| 2023-07-05 | 44.94 | $5.96 | 664 |
| 2023-07-03 | 46.89 | $6.08 | 10025 |
| 2023-06-30 | 49.60 | $6.24 | 300 |
| 2023-06-23 | 45.07 | $6.00 | 1540 |
| 2023-06-20 | 51.27 | $6.34 | 600 |
| 2023-06-16 | 48.71 | $6.21 | 4000 |
| 2023-06-14 | 48.51 | $6.20 | 24406 |
| 2023-06-13 | 48.69 | $6.21 | 1914 |
| 2023-06-09 | 50.64 | $6.32 | 34687 |
| 2023-06-01 | 40.81 | $5.84 | 15530 |
| 2023-05-31 | 44.49 | $6.05 | 40364 |
| 2023-05-26 | 45.23 | $6.09 | 500 |
| 2023-05-24 | 49.74 | $6.32 | 6344 |
| 2023-05-23 | 43.19 | $6.04 | 3314 |
| 2023-05-22 | 56.40 | $6.57 | 298 |
| 2023-05-19 | 54.92 | $6.51 | 140 |
| 2023-05-15 | 57.07 | $6.58 | 350 |
| 2023-05-11 | 58.95 | $6.64 | 1089 |
| 2023-05-10 | 59.57 | $6.66 | 500 |
| 2023-05-09 | 59.16 | $6.64 | 3750 |
| 2023-05-08 | 65.81 | $6.85 | 435 |
| 2023-05-04 | 64.73 | $6.79 | 3867 |
| 2023-04-28 | 64.01 | $6.75 | 1191 |
| 2023-04-19 | 55.68 | $6.36 | 540 |
| 2023-04-17 | 57.63 | $6.42 | 10425 |
| 2023-04-14 | 59.27 | $6.47 | 502 |
| 2023-04-12 | 55.41 | $6.31 | 5374 |
| 2023-04-11 | 55.15 | $6.30 | 29697 |
| 2023-04-10 | 53.13 | $6.22 | 1100 |
| 2023-04-05 | 57.10 | $6.35 | 7108 |
| 2023-04-03 | 53.00 | $6.19 | 3465 |
| 2023-03-31 | 55.85 | $6.28 | 240 |
| 2023-03-30 | 54.83 | $6.24 | 1538 |
| 2023-03-28 | 53.54 | $6.19 | 6100 |
| 2023-03-24 | 50.88 | $6.09 | 1000 |
| 2023-03-23 | 53.20 | $6.17 | 4281 |
| 2023-03-21 | 54.67 | $6.22 | 350 |
| 2023-03-10 | 49.33 | $6.02 | 27000 |
| 2023-03-08 | 51.34 | $6.09 | 940 |
| 2023-03-03 | 51.63 | $6.10 | 8600 |
| 2023-03-01 | 50.59 | $6.06 | 91994 |
| 2023-02-28 | 48.20 | $5.97 | 737 |
| 2023-02-24 | 49.98 | $6.04 | 24861 |
| 2023-02-23 | 52.08 | $6.12 | 22495 |
| 2023-02-22 | 49.03 | $6.00 | 100 |
| 2023-02-21 | 52.75 | $6.14 | 155 |
| 2023-02-16 | 52.50 | $6.13 | 1000 |
| 2023-02-14 | 55.50 | $6.24 | 420 |
| 2023-02-10 | 57.77 | $6.32 | 2106 |
| 2023-02-08 | 55.15 | $6.20 | 1471 |
| 2023-02-06 | 53.55 | $6.13 | 3500 |
| 2023-02-02 | 59.61 | $6.34 | 2500 |
| 2023-02-01 | 62.82 | $6.44 | 1415 |
| 2023-01-31 | 62.44 | $6.42 | 247 |
| 2023-01-30 | 64.33 | $6.48 | 9952 |
| 2023-01-23 | 60.54 | $6.28 | 5350 |
| 2023-01-20 | 60.84 | $6.29 | 17700 |
| 2023-01-19 | 59.27 | $6.21 | 36400 |
| 2023-01-18 | 63.51 | $6.35 | 5500 |
| 2023-01-17 | 64.45 | $6.38 | 1896 |
| 2023-01-13 | 63.07 | $6.30 | 200 |
| 2023-01-11 | 59.51 | $6.11 | 1000 |
| 2023-01-05 | 57.47 | $6.01 | 175 |
| 2023-01-04 | 57.26 | $6.00 | 15000 |
| 2022-12-29 | 54.55 | $5.87 | 343 |
| 2022-12-28 | 59.82 | $6.06 | 39594 |
| 2022-12-27 | 55.28 | $5.85 | 2200 |
| 2022-12-23 | 55.05 | $5.84 | 422 |
| 2022-12-21 | 54.61 | $5.82 | 210 |
| 2022-12-20 | 53.08 | $5.75 | 2100 |
| 2022-12-19 | 52.42 | $5.72 | 50865 |
| 2022-12-16 | 56.15 | $5.87 | 470 |
| 2022-12-13 | 55.34 | $5.83 | 700 |
| 2022-12-09 | 54.14 | $5.77 | 1144 |
| 2022-12-08 | 52.53 | $5.69 | 500 |
| 2022-12-07 | 47.97 | $5.48 | 16741 |
| 2022-12-05 | 51.08 | $5.62 | 5440 |
| 2022-11-23 | 51.31 | $5.63 | 8620 |
| 2022-11-22 | 46.35 | $5.41 | 1626 |
| 2022-11-17 | 51.31 | $5.63 | 19000 |
| 2022-11-16 | 49.20 | $5.54 | 11388 |
| 2022-11-14 | 45.72 | $5.40 | 39800 |
| 2022-11-11 | 41.65 | $5.25 | 294 |
| 2022-11-10 | 42.66 | $5.30 | 1500 |
| 2022-11-09 | 42.40 | $5.29 | 1948 |
| 2022-11-08 | 41.89 | $5.27 | 733 |
| 2022-11-04 | 40.11 | $5.20 | 13097 |
| 2022-11-03 | 34.71 | $5.00 | 3296 |
| 2022-11-02 | 36.27 | $5.10 | 410 |
| 2022-11-01 | 29.03 | $4.86 | 7130 |
| 2022-10-31 | 30.98 | $5.00 | 1000 |
| 2022-10-28 | 33.25 | $5.15 | 18500 |
| 2022-10-26 | 33.88 | $5.19 | 39000 |
| 2022-10-25 | 31.73 | $5.12 | 1624 |
| 2022-10-24 | 31.73 | $5.12 | 11290 |
| 2022-10-21 | 34.80 | $5.33 | 333 |
| 2022-10-20 | 33.04 | $5.27 | 1925 |
| 2022-10-17 | 34.51 | $5.37 | 376 |
| 2022-10-14 | 35.26 | $5.42 | 2000 |
| 2022-10-13 | 35.85 | $5.46 | 37700 |
| 2022-10-10 | 35.59 | $5.45 | 874 |
| 2022-10-05 | 39.47 | $5.71 | 333 |
| 2022-10-04 | 35.07 | $5.54 | 100 |
| 2022-10-03 | 35.36 | $5.56 | 8254 |
| 2022-09-30 | 35.78 | $5.59 | 2858 |
| 2022-09-29 | 32.50 | $5.46 | 500 |
| 2022-09-28 | 36.44 | $5.75 | 3400 |
| 2022-09-27 | 33.26 | $5.63 | 13728 |
| 2022-09-23 | 38.62 | $5.98 | 3840 |
| 2022-09-22 | 39.48 | $6.03 | 4500 |
| 2022-09-21 | 40.52 | $6.09 | 910 |
| 2022-09-16 | 43.20 | $6.24 | 2260 |
| 2022-09-14 | 36.24 | $5.98 | 4845 |
| 2022-09-12 | 38.30 | $6.10 | 7300 |
| 2022-09-08 | 37.17 | $6.06 | 80530 |
| 2022-09-06 | 34.61 | $5.97 | 2500 |
| 2022-09-02 | 40.33 | $6.30 | 1900 |
| 2022-09-01 | 41.11 | $6.34 | 20145 |
| 2022-08-31 | 44.39 | $6.50 | 2225 |
| 2022-08-30 | 44.12 | $6.49 | 5584 |
| 2022-08-25 | 47.32 | $6.64 | 21052 |
| 2022-08-24 | 44.25 | $6.52 | 2000 |
| 2022-08-23 | 46.84 | $6.64 | 1160 |
| 2022-08-19 | 46.35 | $6.62 | 2130 |
| 2022-08-16 | 48.51 | $6.72 | 2073 |
| 2022-08-12 | 48.72 | $6.73 | 4788 |
| 2022-08-10 | 43.73 | $6.52 | 300 |
| 2022-08-09 | 46.39 | $6.65 | 1650 |
| 2022-08-08 | 43.10 | $6.52 | 11900 |
| 2022-08-05 | 44.70 | $6.60 | 5850 |
| 2022-08-04 | 42.42 | $6.51 | 8852 |
| 2022-08-02 | 45.18 | $6.65 | 53345 |
| 2022-07-26 | 44.19 | $6.61 | 37430 |
| 2022-07-19 | 46.79 | $6.74 | 100 |
| 2022-07-18 | 43.12 | $6.59 | 358 |
| 2022-07-15 | 41.33 | $6.52 | 521 |
| 2022-07-12 | 44.98 | $6.71 | 2996 |
| 2022-07-11 | 45.39 | $6.73 | 4720 |
| 2022-07-07 | 46.77 | $6.80 | 3550 |
| 2022-06-29 | 47.16 | $6.82 | 23040 |
| 2022-06-24 | 45.43 | $6.74 | 3495 |
| 2022-06-23 | 45.00 | $6.72 | 1100 |
| 2022-06-22 | 44.59 | $6.70 | 36822 |
| 2022-06-17 | 43.58 | $6.65 | 740 |
| 2022-06-16 | 42.59 | $6.60 | 298350 |
| 2022-06-14 | 46.30 | $6.84 | 850 |
| 2022-06-07 | 48.65 | $6.98 | 3685 |
| 2022-06-02 | 52.63 | $7.20 | 235 |
| 2022-05-31 | 52.12 | $7.17 | 4727 |
| 2022-05-26 | 50.61 | $7.08 | 1030 |
| 2022-05-24 | 48.20 | $6.94 | 12670 |
| 2022-05-23 | 52.56 | $7.19 | 5160 |
| 2022-05-20 | 51.39 | $7.12 | 5308 |
| 2022-05-18 | 49.71 | $7.02 | 5500 |
| 2022-05-16 | 48.00 | $6.92 | 375 |
| 2022-05-13 | 48.00 | $6.92 | 960 |
| 2022-05-05 | 51.64 | $7.15 | 2100 |
| 2022-05-04 | 53.31 | $7.25 | 8419 |
| 2022-05-03 | 48.57 | $6.95 | 7246 |
| 2022-04-29 | 46.86 | $6.85 | 3000 |
| 2022-04-26 | 45.30 | $6.76 | 3057 |
| 2022-04-25 | 50.45 | $7.09 | 475 |
| 2022-04-19 | 54.16 | $7.30 | 829 |
| 2022-04-18 | 49.07 | $7.00 | 5186 |
| 2022-04-06 | 51.05 | $7.11 | 3500 |
| 2022-03-29 | 59.29 | $7.51 | 4987 |
| 2022-03-21 | 57.15 | $7.38 | 967 |
| 2022-03-18 | 56.66 | $7.35 | 200 |
| 2022-03-17 | 51.27 | $7.05 | 6317 |
| 2022-03-16 | 48.21 | $6.90 | 20580 |
| 2022-03-15 | 46.50 | $6.82 | 1130 |
| 2022-03-10 | 48.79 | $6.94 | 41500 |
| 2022-03-07 | 44.93 | $6.76 | 1000 |
| 2022-03-03 | 42.89 | $6.67 | 11988 |
| 2022-03-01 | 46.93 | $6.89 | 34330 |
| 2022-02-28 | 47.12 | $6.90 | 3078 |
| 2022-02-25 | 53.10 | $7.19 | 94920 |
| 2022-02-23 | 56.13 | $7.32 | 1400 |
| 2022-02-22 | 59.35 | $7.45 | 132 |
| 2022-02-18 | 66.61 | $7.71 | 50017 |
| 2022-02-17 | 65.21 | $7.62 | 1967 |
| 2022-02-16 | 63.26 | $7.50 | 142 |
| 2022-02-11 | 68.09 | $7.66 | 8680 |
| 2022-02-10 | 65.76 | $7.51 | 4730 |
| 2022-02-09 | 62.27 | $7.31 | 14417 |
| 2022-02-07 | 58.00 | $7.10 | 110 |
| 2022-02-04 | 57.79 | $7.09 | 4090 |
| 2022-02-02 | 65.11 | $7.32 | 751 |
| 2022-01-26 | 58.09 | $7.00 | 10050 |
| 2022-01-25 | 61.39 | $7.09 | 156 |
| 2022-01-24 | 64.48 | $7.17 | 1333 |
| 2022-01-21 | 66.06 | $7.21 | 703 |
| 2022-01-20 | 63.74 | $7.10 | 15210 |
| 2022-01-14 | 62.17 | $7.03 | 6630 |
| 2022-01-11 | 55.99 | $6.79 | 37490 |
| 2022-01-10 | 55.99 | $6.79 | 23241 |
| 2022-01-07 | 57.77 | $6.84 | 18499 |
| 2022-01-05 | 56.72 | $6.80 | 3350 |
| 2022-01-04 | 54.03 | $6.70 | 1000 |
| 2022-01-03 | 51.13 | $6.60 | 2736 |
| 2021-12-31 | 44.87 | $6.41 | 1020 |
| 2021-12-30 | 44.52 | $6.40 | 50850 |
| 2021-12-28 | 44.17 | $6.39 | 13084 |
| 2021-12-23 | 36.35 | $6.18 | 58260 |
| 2021-12-21 | 38.55 | $6.27 | 12708 |
| 2021-12-17 | 38.15 | $6.26 | 25680 |
| 2021-12-16 | 37.77 | $6.25 | 2000 |
| 2021-12-15 | 39.14 | $6.31 | 703 |
| 2021-12-14 | 36.59 | $6.24 | 2000 |
| 2021-12-13 | 41.56 | $6.45 | 5225 |
| 2021-12-10 | 37.74 | $6.35 | 33500 |
| 2021-12-09 | 40.51 | $6.46 | 3700 |
| 2021-12-08 | 39.35 | $6.43 | 35959 |
| 2021-12-07 | 40.60 | $6.48 | 10250 |
| 2021-12-06 | 40.60 | $6.48 | 3185 |
| 2021-12-02 | 33.79 | $6.30 | 5431 |
| 2021-12-01 | 35.06 | $6.36 | 2490 |
| 2021-11-30 | 36.36 | $6.42 | 3730 |
| 2021-11-26 | 40.93 | $6.61 | 47430 |
| 2021-11-24 | 43.10 | $6.69 | 6550 |
| 2021-11-22 | 43.93 | $6.72 | 7900 |
| 2021-11-18 | 43.24 | $6.70 | 1000 |
| 2021-11-16 | 45.92 | $6.80 | 170 |
| 2021-11-15 | 43.94 | $6.74 | 37150 |
| 2021-11-12 | 46.36 | $6.83 | 2605 |
| 2021-11-11 | 43.39 | $6.74 | 468 |
| 2021-11-10 | 44.43 | $6.78 | 1516 |
| 2021-11-09 | 44.43 | $6.78 | 355 |
| 2021-11-08 | 40.58 | $6.66 | 7735 |
| 2021-11-02 | 43.19 | $6.77 | 2780 |
| 2021-10-29 | 43.43 | $6.78 | 400 |
| 2021-10-28 | 47.18 | $6.93 | 12000 |
| 2021-10-27 | 43.47 | $6.81 | 20500 |
| 2021-10-25 | 42.18 | $6.77 | 42000 |
| 2021-10-22 | 43.11 | $6.81 | 190 |
| 2021-10-14 | 41.58 | $6.76 | 31080 |
| 2021-10-11 | 39.41 | $6.69 | 8000 |
| 2021-10-08 | 41.29 | $6.78 | 7119 |
| 2021-10-06 | 40.99 | $6.77 | 11235 |
| 2021-10-05 | 44.39 | $6.93 | 6700 |
| 2021-10-04 | 36.22 | $6.67 | 2150 |
| 2021-09-29 | 35.87 | $6.66 | 107550 |
| 2021-09-27 | 32.77 | $6.57 | 490 |
| 2021-09-22 | 35.88 | $6.74 | 870 |
| 2021-09-21 | 27.82 | $6.53 | 60083 |
| 2021-09-20 | 26.14 | $6.49 | 51799 |
| 2021-09-17 | 30.53 | $6.75 | 47777 |
| 2021-09-16 | 34.56 | $6.94 | 8000 |
| 2021-09-15 | 35.98 | $7.00 | 542839 |
| 2021-09-14 | 35.56 | $6.99 | 3363 |
| 2021-09-09 | 35.56 | $6.99 | 545 |
| 2021-09-08 | 35.18 | $6.98 | 190 |
| 2021-09-07 | 38.45 | $7.13 | 3300 |
| 2021-09-03 | 44.16 | $7.35 | 100 |
| 2021-09-01 | 46.87 | $7.44 | 154355 |
| 2021-08-30 | 45.09 | $7.39 | 1810 |
| 2021-08-27 | 41.76 | $7.30 | 1755 |
| 2021-08-26 | 36.03 | $7.16 | 3839 |
| 2021-08-25 | 37.79 | $7.23 | 4690 |
| 2021-08-24 | 43.94 | $7.44 | 17760 |
| 2021-08-20 | 41.35 | $7.38 | 4387 |
| 2021-08-19 | 41.35 | $7.38 | 2400 |
| 2021-08-16 | 42.23 | $7.41 | 420 |
| 2021-08-13 | 42.51 | $7.42 | 550 |
| 2021-08-05 | 34.98 | $7.24 | 26900 |
| 2021-08-02 | 34.98 | $7.24 | 1630 |
| 2021-07-30 | 35.44 | $7.26 | 18945 |
| 2021-07-29 | 0.00 | $7.18 | 5920 |
| 2021-07-26 | 0.00 | $7.29 | 9600 |
| 2021-07-23 | 0.00 | $7.33 | 1524 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-20
Close Price
$8.98
Vol: 2500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 0.00 | $8.98 | 2500 |
| 2026-07-17 | 0.00 | $8.98 | 2500 |
| 2026-07-16 | 0.00 | $8.98 | — |
| 2026-07-15 | 0.00 | $8.98 | 2500 |
| 2026-07-14 | -5.83 | $8.98 | 4600 |
| 2026-07-13 | -65.00 | $8.27 | 2500 |
| 2026-07-10 | -65.00 | $8.27 | 2500 |
| 2026-07-09 | -65.00 | $8.27 | 2500 |
| 2026-07-08 | -71.67 | $8.19 | 125 |
| 2026-07-07 | -70.00 | $8.21 | 1300 |
| 2026-07-06 | -85.83 | $8.02 | 100 |
| 2026-07-02 | -85.00 | $8.03 | 600 |
| 2026-07-01 | -72.81 | $8.22 | 1000 |
| 2026-06-30 | -36.84 | $8.63 | 240 |
| 2026-06-29 | -36.84 | $8.63 | 1000 |
| 2026-06-26 | -39.47 | $8.60 | 240 |
| 2026-06-25 | -39.47 | $8.60 | 240 |
| 2026-06-24 | -38.60 | $8.61 | 500 |
| 2026-06-23 | -56.14 | $8.41 | 925 |
| 2026-06-22 | -12.28 | $8.91 | 240 |
| 2026-06-18 | -12.28 | $8.91 | 240 |
| 2026-06-17 | -12.28 | $8.91 | 240 |
| 2026-06-16 | -12.28 | $8.91 | 500 |
| 2026-06-15 | 0.00 | $9.05 | 240 |
| 2026-06-12 | -41.00 | $8.50 | 76700 |
| 2026-06-11 | -69.06 | $8.34 | 240 |
| 2026-06-10 | -69.06 | $8.34 | 805 |
| 2026-06-09 | -56.67 | $8.79 | — |
| 2026-06-08 | -56.67 | $8.79 | 200 |
| 2026-06-05 | -56.67 | $8.79 | 240 |
| 2026-06-04 | -56.67 | $8.79 | 1532 |
| 2026-06-03 | -50.00 | $8.85 | 1100 |
| 2026-06-02 | -48.89 | $8.86 | 25100 |
| 2026-06-01 | -37.14 | $8.78 | 4800 |
| 2026-05-29 | -42.86 | $8.70 | 3000 |
| 2026-05-28 | -27.86 | $8.91 | 1000 |
| 2026-05-27 | -27.86 | $8.91 | 1000 |
| 2026-05-26 | -27.86 | $8.91 | 1000 |
| 2026-05-22 | -27.86 | $8.91 | 1000 |
| 2026-05-21 | -27.86 | $8.91 | 1000 |
| 2026-05-20 | -27.86 | $8.91 | 1000 |
| 2026-05-19 | -27.86 | $8.91 | 1000 |
| 2026-05-18 | -27.86 | $8.91 | 1000 |
| 2026-05-15 | -27.86 | $8.91 | — |
| 2026-05-14 | -27.86 | $8.91 | 3300 |
| 2026-05-13 | -10.69 | $9.13 | 1300 |
| 2026-05-12 | -6.92 | $9.19 | 150900 |
| 2026-05-11 | 0.00 | $9.30 | 1003 |
| 2026-05-08 | 0.00 | $9.30 | 508 |
| 2026-05-07 | 0.00 | $9.14 | 300 |
| 2026-05-06 | -6.84 | $8.80 | 6200 |
| 2026-05-05 | 0.00 | $8.43 | 400 |
| 2026-05-04 | -58.62 | $7.90 | — |
| 2026-05-01 | -58.62 | $7.90 | 300 |
| 2026-04-30 | -58.62 | $7.90 | 300 |
| 2026-04-29 | -58.62 | $7.90 | 25600 |
| 2026-04-28 | -29.31 | $8.07 | 300 |
| 2026-04-27 | 0.00 | $8.24 | 300 |
| 2026-04-24 | 0.00 | $8.24 | 300 |
| 2026-04-23 | 0.00 | $8.24 | 425300 |
| 2026-04-22 | -25.56 | $7.99 | 4500 |
| 2026-04-21 | -24.44 | $8.00 | 3504 |
| 2026-04-20 | 0.00 | $8.22 | — |
| 2026-04-17 | 0.00 | $8.22 | 7150 |
| 2026-04-16 | -5.81 | $8.13 | 7150 |
| 2026-04-15 | -13.92 | $8.00 | 7150 |
| 2026-04-14 | -13.92 | $8.00 | 7150 |
| 2026-04-13 | -13.25 | $8.00 | 7150 |
| 2026-04-10 | -13.25 | $8.00 | 7150 |
| 2026-04-09 | -13.25 | $8.00 | 7150 |
| 2026-04-08 | 0.00 | $8.11 | 81200 |
| 2026-04-07 | -37.70 | $7.66 | — |
| 2026-04-06 | -37.70 | $7.66 | 1000 |
| 2026-04-02 | -37.70 | $7.66 | 1000 |
| 2026-04-01 | -37.70 | $7.66 | 1000 |
| 2026-03-31 | -37.70 | $7.66 | 1000 |
| 2026-03-30 | -37.70 | $7.66 | 1000 |
| 2026-03-27 | -83.61 | $7.38 | 1000 |
| 2026-03-26 | -70.49 | $7.46 | 350 |
| 2026-03-25 | -82.52 | $7.46 | 350 |
| 2026-03-24 | -82.52 | $7.46 | 350 |
| 2026-03-23 | -82.52 | $7.46 | 3200 |
| 2026-03-20 | -92.23 | $7.36 | 4400 |
| 2026-03-19 | -63.11 | $7.66 | — |
| 2026-03-18 | -63.11 | $7.66 | 350 |
| 2026-03-17 | -63.11 | $7.66 | 350 |
| 2026-03-16 | -100.00 | $7.28 | — |
| 2026-03-13 | -100.00 | $7.28 | 8100 |
| 2026-03-12 | -92.42 | $7.70 | 350 |
| 2026-03-11 | -92.42 | $7.70 | 1030 |
| 2026-03-10 | -70.00 | $7.89 | 1600 |
| 2026-03-09 | -70.00 | $7.89 | 1600 |
| 2026-03-06 | -77.14 | $7.89 | 11105 |
| 2026-03-05 | -94.29 | $7.71 | 370 |
| 2026-03-04 | -94.29 | $7.71 | 2213 |
| 2026-03-03 | -93.33 | $7.72 | 370 |
| 2026-03-02 | -93.33 | $7.72 | 1300 |
| 2026-02-27 | -80.95 | $7.85 | 370 |
| 2026-02-26 | -80.95 | $7.85 | 1000 |
| 2026-02-25 | -58.10 | $8.09 | 370 |
| 2026-02-24 | -58.10 | $8.09 | 370 |
| 2026-02-23 | -58.10 | $8.09 | 400 |
| 2026-02-20 | -64.76 | $8.02 | — |
| 2026-02-19 | -60.91 | $8.03 | 118 |
| 2026-02-18 | -48.12 | $8.06 | 600 |
| 2026-02-17 | -45.11 | $8.10 | 25010 |
| 2026-02-13 | -45.26 | $8.08 | 2500 |
| 2026-02-12 | -59.12 | $7.89 | 1310 |
| 2026-02-11 | -37.58 | $8.14 | 500 |
| 2026-02-10 | -16.78 | $8.45 | — |
| 2026-02-09 | -14.62 | $8.45 | — |
| 2026-02-06 | -13.44 | $8.45 | 4300 |
| 2026-02-05 | -5.99 | $8.41 | 334 |
| 2026-02-04 | -18.56 | $8.20 | 240200 |
| 2026-02-03 | -32.34 | $7.97 | 41809 |
| 2026-02-02 | -32.34 | $7.97 | — |
| 2026-01-30 | -29.83 | $7.97 | 500 |
| 2026-01-29 | -1.11 | $8.49 | 41809 |
| 2026-01-28 | 0.00 | $8.35 | 41809 |
| 2026-01-27 | 0.00 | $8.35 | 41809 |
| 2026-01-26 | -26.25 | $7.88 | 54400 |
| 2026-01-23 | -17.65 | $7.82 | 350 |
| 2026-01-22 | -17.65 | $7.82 | 2744 |
| 2026-01-21 | -12.50 | $7.89 | 1000 |
| 2026-01-20 | -38.97 | $7.53 | 2000 |
| 2026-01-16 | -53.68 | $7.33 | 2000 |
| 2026-01-15 | 0.00 | $8.06 | 1600 |
| 2026-01-14 | 0.00 | $7.63 | 900 |
| 2026-01-13 | 0.00 | $7.63 | 700 |
| 2026-01-12 | -63.29 | $6.99 | 1700 |
| 2026-01-09 | -82.28 | $6.84 | 688 |
| 2026-01-08 | -82.28 | $6.84 | 688 |
| 2026-01-07 | -14.58 | $7.35 | 688 |
| 2026-01-06 | -14.58 | $7.35 | 217198 |
| 2026-01-05 | -66.67 | $6.85 | 500 |
| 2026-01-02 | -66.67 | $6.85 | 800 |
| 2025-12-31 | -35.42 | $7.15 | 500 |
| 2025-12-30 | -35.42 | $7.15 | 500 |
| 2025-12-29 | -35.42 | $7.15 | 800 |
| 2025-12-26 | -41.67 | $7.09 | 640 |
| 2025-12-24 | -48.96 | $7.02 | — |
| 2025-12-23 | -48.96 | $7.02 | 1407 |
| 2025-12-22 | -64.47 | $6.80 | 400 |
| 2025-12-19 | -64.47 | $6.80 | 2200 |
| 2025-12-18 | -27.63 | $7.08 | 400 |
| 2025-12-17 | -77.63 | $6.70 | 400 |
| 2025-12-16 | -26.97 | $7.05 | 512 |
| 2025-12-15 | -26.97 | $7.05 | — |
| 2025-12-12 | -26.97 | $7.05 | 600 |
| 2025-12-11 | -38.20 | $6.95 | — |
| 2025-12-10 | -38.20 | $6.95 | 512 |
| 2025-12-09 | -83.15 | $6.55 | 3039 |
| 2025-12-08 | -1.11 | $7.29 | 512 |
| 2025-12-05 | -1.11 | $7.29 | 512 |
| 2025-12-04 | -1.11 | $7.29 | 512 |
| 2025-12-03 | -1.11 | $7.29 | 512 |
| 2025-12-02 | -1.11 | $7.29 | 25500 |
| 2025-12-01 | -15.56 | $7.16 | 512 |
| 2025-11-28 | -15.56 | $7.16 | — |
| 2025-11-26 | -15.56 | $7.16 | 700 |
| 2025-11-25 | -30.00 | $7.03 | 1600 |
| 2025-11-24 | -65.56 | $6.71 | 700 |
| 2025-11-21 | -55.56 | $6.80 | 512 |
| 2025-11-20 | -55.56 | $6.80 | 512 |
| 2025-11-19 | -55.56 | $6.80 | 1500 |
| 2025-11-18 | -100.00 | $6.40 | 2000 |
| 2025-11-17 | -20.00 | $7.15 | 512 |
| 2025-11-14 | -20.00 | $7.15 | 512 |
| 2025-11-13 | -20.00 | $7.15 | 1100 |
| 2025-11-12 | -21.33 | $7.14 | 200 |
| 2025-11-11 | -85.00 | $6.62 | 300 |
| 2025-11-10 | -85.00 | $6.62 | 1000 |
| 2025-11-07 | -60.00 | $6.70 | 920 |
| 2025-11-06 | -30.00 | $6.85 | 1656 |
| 2025-11-05 | -30.00 | $6.85 | 203000 |
| 2025-11-04 | -66.00 | $6.67 | 200 |
| 2025-11-03 | -20.00 | $6.90 | 425 |
| 2025-10-31 | -16.67 | $6.90 | 425 |
| 2025-10-30 | -16.67 | $6.90 | 425 |
| 2025-10-29 | -16.67 | $6.90 | 800 |
| 2025-10-28 | -57.45 | $6.60 | 5900 |
| 2025-10-27 | -46.81 | $6.65 | 2047 |
| 2025-10-24 | -12.77 | $6.81 | 200 |
| 2025-10-23 | -61.54 | $6.55 | — |
| 2025-10-22 | -56.14 | $6.55 | — |
| 2025-10-21 | -35.16 | $6.55 | 3000 |
| 2025-10-20 | -3.30 | $6.84 | 1415 |
| 2025-10-17 | -23.08 | $6.66 | 1100 |
| 2025-10-16 | -9.89 | $6.78 | 1900 |
| 2025-10-15 | -40.66 | $6.50 | — |
| 2025-10-14 | -40.66 | $6.50 | — |
| 2025-10-13 | -57.48 | $6.50 | — |
| 2025-10-10 | -57.48 | $6.50 | 2300 |
| 2025-10-09 | -41.73 | $6.70 | 5100 |
| 2025-10-08 | -49.61 | $6.60 | 1300 |
| 2025-10-07 | -56.69 | $6.51 | 401 |
| 2025-10-06 | -45.67 | $6.65 | 3736 |
| 2025-10-03 | -44.88 | $6.66 | — |
| 2025-10-02 | -44.88 | $6.66 | — |
| 2025-10-01 | -44.88 | $6.66 | 1400 |
| 2025-09-30 | -56.69 | $6.51 | — |
| 2025-09-29 | -56.69 | $6.51 | 100 |
| 2025-09-26 | -55.91 | $6.52 | 1000 |
| 2025-09-25 | -73.23 | $6.30 | 1000 |
| 2025-09-24 | -100.00 | $5.96 | — |
| 2025-09-23 | -100.00 | $5.96 | — |
| 2025-09-22 | -100.00 | $5.96 | 1000 |
| 2025-09-19 | -74.42 | $6.59 | 6400 |
| 2025-09-18 | -79.07 | $6.55 | 300 |
| 2025-09-17 | -61.63 | $6.70 | 1626 |
| 2025-09-16 | 0.00 | $7.23 | — |
| 2025-09-15 | 0.00 | $7.23 | — |
| 2025-09-12 | 0.00 | $7.23 | 1000 |
| 2025-09-11 | -78.57 | $6.40 | 100 |
| 2025-09-10 | -42.86 | $6.60 | — |
| 2025-09-09 | -42.86 | $6.60 | — |
| 2025-09-08 | -42.86 | $6.60 | 39000 |
| 2025-09-05 | -60.71 | $6.50 | 500 |
| 2025-09-04 | -46.43 | $6.58 | 3000 |
| 2025-09-03 | -58.93 | $6.51 | 500 |
| 2025-09-02 | -5.36 | $6.81 | 200 |
| 2025-08-29 | -60.71 | $6.50 | 600 |
| 2025-08-28 | -7.14 | $6.80 | — |
| 2025-08-27 | -7.14 | $6.80 | — |
| 2025-08-26 | -7.14 | $6.80 | 3400 |
| 2025-08-25 | 0.00 | $6.84 | 200 |
| 2025-08-22 | -83.93 | $6.37 | 1428 |
| 2025-08-21 | -83.93 | $6.37 | 700 |
| 2025-08-20 | -58.93 | $6.51 | — |
| 2025-08-19 | -58.93 | $6.51 | 500 |
| 2025-08-18 | -27.59 | $6.68 | 300 |
| 2025-08-15 | -46.55 | $6.57 | 6600 |
| 2025-08-14 | 0.00 | $6.84 | 800 |
| 2025-08-13 | -38.98 | $6.54 | 1200 |
| 2025-08-12 | -6.17 | $6.72 | — |
| 2025-08-11 | -6.17 | $6.72 | 400 |
| 2025-08-08 | -45.68 | $6.40 | — |
| 2025-08-07 | -45.68 | $6.40 | 700 |
| 2025-08-06 | -45.68 | $6.40 | 2500 |
| 2025-08-05 | -15.25 | $6.59 | — |
| 2025-08-04 | -15.25 | $6.59 | 5900 |
| 2025-08-01 | 0.00 | $6.77 | — |
| 2025-07-31 | 0.00 | $6.77 | 2100 |
| 2025-07-30 | -38.26 | $6.30 | — |
| 2025-07-29 | -38.26 | $6.30 | 1000 |
| 2025-07-28 | 0.00 | $6.74 | 500 |
| 2025-07-25 | 0.00 | $6.70 | — |
| 2025-07-24 | 0.00 | $6.70 | 700 |
| 2025-07-23 | -1.12 | $6.47 | 200 |
| 2025-07-22 | -24.72 | $6.26 | — |
| 2025-07-21 | -24.72 | $6.26 | 1700 |
| 2025-07-18 | -24.72 | $6.26 | 1000 |
| 2025-07-17 | -29.21 | $6.22 | 1800 |
| 2025-07-16 | -58.43 | $5.96 | — |
| 2025-07-15 | -58.43 | $5.96 | 29300 |
| 2025-07-14 | -55.06 | $5.99 | — |
| 2025-07-11 | -55.06 | $5.99 | 2800 |
| 2025-07-10 | -44.94 | $6.08 | — |
| 2025-07-09 | -44.94 | $6.08 | 24500 |
| 2025-07-08 | -100.00 | $5.59 | 700 |
| 2025-07-07 | -56.96 | $6.03 | 100 |
| 2025-07-03 | 0.00 | $6.48 | 100 |
| 2025-07-02 | -11.58 | $6.14 | 2600 |
| 2025-07-01 | -11.58 | $6.14 | — |
| 2025-06-30 | -9.57 | $6.14 | 500 |
| 2025-06-27 | -48.70 | $5.69 | 100 |
| 2025-06-26 | -5.22 | $6.19 | 900 |
| 2025-06-25 | -2.61 | $6.22 | — |
| 2025-06-24 | -2.61 | $6.22 | 500 |
| 2025-06-23 | -12.17 | $6.11 | 1100 |
| 2025-06-20 | -15.65 | $6.07 | 600 |
| 2025-06-18 | 0.00 | $6.25 | 1100 |
| 2025-06-17 | -6.14 | $6.17 | 700 |
| 2025-06-16 | -20.18 | $6.01 | 4800 |
| 2025-06-13 | -16.67 | $6.05 | 4000 |
| 2025-06-12 | -33.33 | $5.86 | 19500 |
| 2025-06-11 | -32.46 | $5.87 | 6700 |
| 2025-06-10 | -38.60 | $5.80 | — |
| 2025-06-09 | -38.60 | $5.80 | — |
| 2025-06-06 | -38.60 | $5.80 | — |
| 2025-06-05 | -38.60 | $5.80 | 2700 |
| 2025-06-04 | -82.46 | $5.30 | 9000 |
| 2025-06-03 | -24.56 | $5.96 | 200 |
| 2025-06-02 | -56.14 | $5.60 | 3000 |
| 2025-05-30 | -62.63 | $5.62 | 700 |
| 2025-05-29 | -81.82 | $5.43 | 3500 |
| 2025-05-28 | -75.76 | $5.49 | — |
| 2025-05-27 | -75.76 | $5.49 | 4100 |
| 2025-05-23 | 0.00 | $6.24 | 100 |
| 2025-05-22 | -24.00 | $5.82 | — |
| 2025-05-21 | -23.08 | $5.82 | — |
| 2025-05-20 | -23.08 | $5.82 | 200 |
| 2025-05-19 | -16.25 | $5.87 | 11500 |
| 2025-05-16 | -28.75 | $5.77 | 2700 |
| 2025-05-15 | -31.25 | $5.75 | — |
| 2025-05-14 | -31.25 | $5.75 | 5000 |
| 2025-05-13 | -93.75 | $5.25 | 800 |
| 2025-05-12 | -31.25 | $5.75 | — |
| 2025-05-09 | -31.25 | $5.75 | 8000 |
| 2025-05-08 | 0.00 | $6.00 | 500 |
| 2025-05-07 | 0.00 | $6.00 | 4900 |
| 2025-05-06 | -34.38 | $5.48 | — |
| 2025-05-05 | -34.38 | $5.48 | — |
| 2025-05-02 | -34.38 | $5.48 | — |
| 2025-05-01 | -34.38 | $5.48 | — |
| 2025-04-30 | -34.38 | $5.48 | — |
| 2025-04-29 | -34.38 | $5.48 | 600 |
| 2025-04-28 | -12.05 | $5.58 | — |
| 2025-04-25 | -12.05 | $5.58 | 400 |
| 2025-04-24 | -64.76 | $5.22 | 4000 |
| 2025-04-23 | -64.76 | $5.22 | 12900 |
| 2025-04-22 | -66.67 | $5.20 | 1300 |
| 2025-04-21 | -65.22 | $5.25 | 500 |
| 2025-04-17 | -60.87 | $5.30 | 200 |
| 2025-04-16 | -69.57 | $5.20 | — |
| 2025-04-15 | -69.57 | $5.20 | 1100 |
| 2025-04-14 | -68.70 | $5.21 | 1900 |
| 2025-04-11 | -74.82 | $5.20 | 11600 |
| 2025-04-10 | -97.84 | $4.88 | 100 |
| 2025-04-09 | -100.00 | $4.85 | 23900 |
| 2025-04-08 | -100.00 | $5.08 | 6400 |
| 2025-04-07 | -99.20 | $5.21 | 14900 |
| 2025-04-04 | -91.67 | $5.57 | 1000 |
| 2025-04-03 | -100.00 | $5.50 | 500 |
| 2025-04-02 | -94.40 | $5.67 | 2100 |
| 2025-04-01 | -93.60 | $5.68 | — |
| 2025-03-31 | -73.58 | $5.68 | — |
| 2025-03-28 | -64.64 | $5.68 | 200 |
| 2025-03-27 | -52.49 | $5.90 | — |
| 2025-03-26 | -52.49 | $5.90 | — |
| 2025-03-25 | -52.49 | $5.90 | 500 |
| 2025-03-24 | -53.59 | $5.88 | 1600 |
| 2025-03-21 | -69.06 | $5.60 | 200 |
| 2025-03-20 | -53.04 | $5.89 | 200 |
| 2025-03-19 | -52.46 | $5.89 | 100 |
| 2025-03-18 | -59.02 | $5.77 | 11000 |
| 2025-03-17 | -33.33 | $6.24 | 55200 |
| 2025-03-14 | -50.27 | $5.93 | 5800 |
| 2025-03-13 | -30.43 | $6.29 | 27000 |
| 2025-03-12 | -21.74 | $6.45 | 5200 |
| 2025-03-11 | -45.21 | $6.00 | 500 |
| 2025-03-10 | -38.83 | $6.12 | 1500 |
| 2025-03-07 | -25.00 | $6.38 | 17400 |
| 2025-03-06 | -10.93 | $6.60 | 14600 |
| 2025-03-05 | -20.69 | $6.10 | 31200 |
| 2025-03-04 | -33.79 | $5.91 | 72000 |
| 2025-03-03 | -83.64 | $5.04 | 35100 |
| 2025-02-28 | -72.73 | $5.10 | — |
| 2025-02-27 | -72.73 | $5.10 | 4500 |
| 2025-02-26 | -54.55 | $5.20 | 800 |
| 2025-02-25 | -81.82 | $5.05 | — |
| 2025-02-24 | -81.82 | $5.05 | 400 |
| 2025-02-21 | -72.73 | $5.10 | 700 |
| 2025-02-20 | -77.42 | $5.02 | — |
| 2025-02-19 | -77.42 | $5.02 | 700 |
| 2025-02-18 | -19.35 | $5.20 | 400 |
| 2025-02-14 | -73.68 | $5.05 | — |
| 2025-02-13 | -75.61 | $5.05 | 500 |
| 2025-02-12 | -36.59 | $5.21 | 200 |
| 2025-02-11 | -95.12 | $4.97 | 65300 |
| 2025-02-10 | -75.61 | $5.05 | 21000 |
| 2025-02-07 | -31.71 | $5.23 | 1800 |
| 2025-02-06 | -39.02 | $5.20 | — |
| 2025-02-05 | -39.02 | $5.20 | 30800 |
| 2025-02-04 | -87.50 | $5.01 | — |
| 2025-02-03 | -87.50 | $5.01 | 17400 |
| 2025-01-31 | -37.50 | $5.21 | 600 |
| 2025-01-30 | -95.24 | $4.98 | — |
| 2025-01-29 | -95.92 | $4.98 | — |
| 2025-01-28 | -95.92 | $4.98 | — |
| 2025-01-27 | -97.30 | $4.98 | 600 |
| 2025-01-24 | -100.00 | $4.96 | — |
| 2025-01-23 | -100.00 | $4.96 | — |
| 2025-01-22 | -100.00 | $4.96 | — |
| 2025-01-21 | -77.89 | $4.96 | — |
| 2025-01-17 | -77.89 | $4.96 | 1700 |
| 2025-01-16 | -52.63 | $5.20 | 800 |
| 2025-01-15 | -71.58 | $5.02 | 1000 |
| 2025-01-14 | -48.42 | $5.24 | — |
| 2025-01-13 | -48.42 | $5.24 | 5100 |
| 2025-01-10 | -71.58 | $5.02 | 19100 |
| 2025-01-08 | -47.37 | $5.25 | 100 |
| 2025-01-07 | -45.26 | $5.27 | — |
| 2025-01-06 | -45.26 | $5.27 | — |
| 2025-01-03 | -45.26 | $5.27 | — |
| 2025-01-02 | -45.26 | $5.27 | 3000 |
| 2024-12-31 | -33.68 | $5.38 | 1800 |
| 2024-12-30 | -26.32 | $5.45 | — |
| 2024-12-27 | -26.32 | $5.45 | 100 |
| 2024-12-26 | 0.00 | $5.70 | — |
| 2024-12-24 | 0.00 | $5.70 | 21400 |
| 2024-12-23 | -28.41 | $5.38 | 27700 |
| 2024-12-20 | -17.05 | $5.48 | — |
| 2024-12-19 | -17.05 | $5.48 | 7600 |
| 2024-12-18 | -98.53 | $4.96 | 7200 |
| 2024-12-17 | -35.29 | $5.39 | — |
| 2024-12-16 | -35.29 | $5.39 | 1700 |
| 2024-12-13 | -32.35 | $5.41 | 15800 |
| 2024-12-12 | -41.18 | $5.35 | 300 |
| 2024-12-11 | -44.12 | $5.33 | 6300 |
| 2024-12-10 | 0.00 | $5.63 | — |
| 2024-12-09 | 0.00 | $5.63 | 11500 |
| 2024-12-06 | -34.78 | $5.25 | — |
| 2024-12-05 | -34.78 | $5.25 | — |
| 2024-12-04 | -34.78 | $5.25 | — |
| 2024-12-03 | -34.78 | $5.25 | — |
| 2024-12-02 | -34.78 | $5.25 | 400 |
| 2024-11-29 | -67.39 | $5.10 | 16900 |
| 2024-11-27 | -50.00 | $5.18 | — |
| 2024-11-26 | -50.00 | $5.18 | 1600 |
| 2024-11-25 | -19.57 | $5.32 | 228200 |
| 2024-11-22 | -100.00 | $4.95 | 15800 |
| 2024-11-21 | -26.09 | $5.29 | — |
| 2024-11-20 | -26.09 | $5.29 | — |
| 2024-11-19 | -43.33 | $5.29 | — |
| 2024-11-18 | -43.33 | $5.29 | 25400 |
| 2024-11-15 | -96.67 | $4.97 | — |
| 2024-11-14 | -96.67 | $4.97 | — |
| 2024-11-13 | -96.67 | $4.97 | 900 |
| 2024-11-12 | -66.67 | $5.15 | 3500 |
| 2024-11-11 | -23.33 | $5.41 | — |
| 2024-11-08 | -38.67 | $5.41 | — |
| 2024-11-07 | -38.67 | $5.41 | — |
| 2024-11-06 | -38.67 | $5.41 | 3000 |
| 2024-11-05 | -61.73 | $5.26 | — |
| 2024-11-04 | -61.73 | $5.26 | — |
| 2024-11-01 | -65.56 | $5.26 | — |
| 2024-10-31 | -70.75 | $5.26 | 2100 |
| 2024-10-30 | -62.26 | $5.35 | — |
| 2024-10-29 | -62.26 | $5.35 | 5800 |
| 2024-10-28 | -71.70 | $5.25 | 800 |
| 2024-10-25 | -71.70 | $5.25 | — |
| 2024-10-24 | -71.70 | $5.25 | 5000 |
| 2024-10-23 | -58.23 | $5.55 | 12500 |
| 2024-10-22 | -89.87 | $5.30 | 200000 |
| 2024-10-21 | -98.61 | $5.30 | 3000 |
| 2024-10-18 | -84.72 | $5.40 | 2800 |
| 2024-10-17 | -100.00 | $5.29 | 13400 |
| 2024-10-16 | -78.69 | $5.53 | 6000 |
| 2024-10-15 | -100.00 | $5.40 | 100 |
| 2024-10-14 | -56.36 | $5.70 | 2700 |
| 2024-10-11 | -81.54 | $5.48 | — |
| 2024-10-10 | -81.54 | $5.48 | 500 |
| 2024-10-09 | -38.46 | $5.76 | — |
| 2024-10-08 | -38.46 | $5.76 | 3100 |
| 2024-10-07 | -29.23 | $5.82 | 14100 |
| 2024-10-04 | 0.00 | $6.01 | 500 |
| 2024-10-03 | 0.00 | $6.00 | 2100 |
| 2024-10-02 | 0.00 | $6.00 | 400 |
| 2024-10-01 | -51.67 | $5.49 | 400 |
| 2024-09-30 | -33.33 | $5.60 | 5700 |
| 2024-09-27 | 0.00 | $5.80 | 1000 |
| 2024-09-26 | 0.00 | $5.80 | 28900 |
| 2024-09-25 | 0.00 | $5.80 | — |
| 2024-09-24 | 0.00 | $5.80 | 100 |
| 2024-09-23 | 0.00 | $5.52 | — |
| 2024-09-20 | 0.00 | $5.52 | — |
| 2024-09-19 | 0.00 | $5.52 | — |
| 2024-09-18 | 0.00 | $5.52 | — |
| 2024-09-17 | 0.00 | $5.52 | 17600 |
| 2024-09-16 | -16.18 | $5.36 | — |
| 2024-09-13 | -16.18 | $5.36 | 7500 |
| 2024-09-12 | -16.18 | $5.36 | — |
| 2024-09-11 | -16.18 | $5.36 | 15400 |
| 2024-09-10 | -16.18 | $5.36 | 100 |
| 2024-09-09 | 0.00 | $5.47 | 7800 |
| 2024-09-06 | 0.00 | $5.47 | 900 |
| 2024-09-05 | -19.61 | $5.20 | — |
| 2024-09-04 | -19.61 | $5.20 | 3600 |
| 2024-09-03 | -19.61 | $5.20 | — |
| 2024-08-30 | -19.61 | $5.20 | 200 |
| 2024-08-29 | -19.61 | $5.20 | — |
| 2024-08-28 | -19.61 | $5.20 | — |
| 2024-08-27 | -19.61 | $5.20 | — |
| 2024-08-26 | -32.79 | $5.20 | 1000 |
| 2024-08-23 | -34.43 | $5.19 | 1700 |
| 2024-08-22 | -34.43 | $5.19 | — |
| 2024-08-21 | -34.43 | $5.19 | 300 |
| 2024-08-20 | -100.00 | $4.79 | — |
| 2024-08-19 | -100.00 | $4.79 | 100 |
| 2024-08-16 | -41.67 | $5.15 | — |
| 2024-08-15 | -39.06 | $5.15 | 36100 |
| 2024-08-14 | -41.77 | $5.07 | 389 |
| 2024-08-13 | -25.32 | $5.20 | 4000 |
| 2024-08-12 | -62.03 | $4.91 | 3376 |
| 2024-08-09 | -46.84 | $5.03 | 1300 |
| 2024-08-08 | -50.63 | $5.00 | 317 |
| 2024-08-07 | -43.04 | $5.06 | 840 |
| 2024-08-06 | -50.63 | $5.00 | 5001 |
| 2024-08-01 | -16.48 | $5.25 | 221 |
| 2024-07-30 | -50.55 | $4.94 | 340 |
| 2024-07-29 | -54.95 | $4.90 | 300 |
| 2024-07-25 | -29.67 | $5.13 | 1300 |
| 2024-07-24 | -5.49 | $5.35 | 600 |
| 2024-07-23 | -7.41 | $5.24 | 370 |
| 2024-07-22 | -11.11 | $5.21 | 752 |
| 2024-07-18 | -11.11 | $5.21 | 5680 |
| 2024-07-15 | 0.00 | $5.30 | 881 |
| 2024-07-12 | 0.00 | $5.24 | 3581 |
| 2024-07-11 | -19.61 | $4.90 | 41440 |
| 2024-07-10 | -50.79 | $4.80 | 6850 |
| 2024-07-09 | -53.73 | $4.80 | 8235 |
| 2024-07-05 | -64.04 | $4.81 | 1500 |
| 2024-07-02 | -62.11 | $4.85 | 3652 |
| 2024-07-01 | -62.11 | $4.85 | 4200 |
| 2024-06-28 | -49.47 | $4.97 | 2500 |
| 2024-06-26 | -50.53 | $4.96 | 750 |
| 2024-06-25 | -64.21 | $4.83 | 49589 |
| 2024-06-20 | -85.26 | $4.63 | 651164 |
| 2024-06-18 | -74.39 | $4.83 | 6000 |
| 2024-06-17 | -93.90 | $4.67 | 1000 |
| 2024-06-14 | -100.00 | $4.62 | 57102 |
| 2024-06-13 | -100.00 | $4.63 | 472 |
| 2024-06-12 | -100.00 | $4.70 | 781 |
| 2024-06-11 | -100.00 | $4.71 | 2075 |
| 2024-06-10 | -85.96 | $4.95 | 3750 |
| 2024-06-06 | -67.69 | $5.00 | 311 |
| 2024-06-05 | -85.07 | $4.87 | 322 |
| 2024-05-30 | -77.14 | $4.90 | 100 |
| 2024-05-24 | -36.36 | $5.12 | 2433 |
| 2024-05-23 | -31.11 | $5.16 | 310 |
| 2024-05-21 | -15.38 | $5.30 | 18434 |
| 2024-05-20 | -4.40 | $5.40 | 32500 |
| 2024-05-17 | -11.63 | $5.29 | 7260 |
| 2024-05-16 | -20.93 | $5.21 | 2225 |
| 2024-05-15 | -30.23 | $5.13 | 1300 |
| 2024-05-14 | -1.20 | $5.35 | 16400 |
| 2024-05-09 | -1.82 | $5.07 | 12930 |
| 2024-05-08 | -30.61 | $4.87 | 7284 |
| 2024-05-07 | 0.00 | $4.96 | 1434 |
| 2024-05-03 | 0.00 | $4.95 | 1000 |
| 2024-05-02 | -25.00 | $4.92 | 1101 |
| 2024-04-30 | -36.51 | $4.93 | 700 |
| 2024-04-29 | -39.06 | $4.92 | 130 |
| 2024-04-26 | -55.95 | $4.90 | 91253 |
| 2024-04-25 | -69.05 | $4.79 | 1500 |
| 2024-04-24 | -71.43 | $4.77 | 27100 |
| 2024-04-23 | -75.00 | $4.74 | 364 |
| 2024-04-18 | -96.43 | $4.56 | 1600 |
| 2024-04-17 | -98.81 | $4.54 | 125750 |
| 2024-04-16 | -100.00 | $4.53 | 5735 |
| 2024-04-15 | -100.00 | $4.59 | 19510 |
| 2024-04-12 | -100.00 | $4.65 | 40700 |
| 2024-04-11 | -98.33 | $4.81 | 850 |
| 2024-04-10 | -86.59 | $4.91 | 19420 |
| 2024-04-08 | -96.34 | $4.83 | 150 |
| 2024-04-04 | -97.56 | $4.82 | 5280 |
| 2024-04-01 | -98.78 | $4.81 | 4030 |
| 2024-03-28 | -92.68 | $4.86 | 210505 |
| 2024-03-26 | -100.00 | $4.85 | 4462 |
| 2024-03-22 | -82.61 | $5.05 | 330627 |
| 2024-03-20 | -84.06 | $5.04 | 1098 |
| 2024-03-19 | -65.22 | $5.17 | 2000 |
| 2024-03-18 | -55.07 | $5.24 | 2162 |
| 2024-03-15 | -43.48 | $5.32 | 69200 |
| 2024-03-14 | -46.38 | $5.30 | 1560 |
| 2024-03-13 | -39.13 | $5.35 | 4063 |
| 2024-03-12 | -53.62 | $5.25 | 4824 |
| 2024-03-11 | -72.46 | $5.12 | 758 |
| 2024-02-29 | -100.00 | $4.93 | 8225 |
| 2024-02-28 | -60.29 | $5.21 | 555 |
| 2024-02-23 | -60.29 | $5.21 | 250 |
| 2024-02-22 | -59.42 | $5.21 | 1615 |
| 2024-02-21 | 0.00 | $5.62 | 950 |
| 2024-02-20 | -61.40 | $5.15 | 3215 |
| 2024-02-16 | -45.61 | $5.24 | 1150 |
| 2024-02-13 | -17.78 | $5.30 | 5000 |
| 2024-02-09 | -51.11 | $5.15 | 5000 |
| 2024-02-08 | -31.11 | $5.24 | 840 |
| 2024-02-07 | -40.00 | $5.20 | 3009 |
| 2024-02-05 | -51.11 | $5.15 | 350 |
| 2024-01-31 | -86.67 | $4.99 | 3636 |
| 2024-01-30 | -51.11 | $5.15 | 27380 |
| 2024-01-29 | -17.78 | $5.30 | 176 |
| 2024-01-26 | -40.00 | $5.20 | 1850 |
| 2024-01-25 | -46.67 | $5.17 | 5157 |
| 2024-01-24 | -57.78 | $5.12 | 68093 |
| 2024-01-23 | -84.44 | $5.00 | 51210 |
| 2024-01-22 | -97.78 | $4.94 | 2197 |
| 2024-01-19 | -84.44 | $5.00 | 39310 |
| 2024-01-18 | -84.44 | $5.00 | 51550 |
| 2024-01-17 | -73.33 | $5.05 | 63917 |
| 2024-01-12 | 0.00 | $5.38 | 137172 |
| 2024-01-11 | -20.75 | $5.27 | 63308 |
| 2024-01-10 | -24.53 | $5.25 | 240319 |
| 2024-01-09 | -20.75 | $5.27 | 75449 |
| 2024-01-08 | 0.00 | $5.30 | 20930 |
| 2024-01-05 | -11.36 | $5.24 | 11281 |
| 2024-01-04 | -59.09 | $5.03 | 720 |
| 2023-12-29 | 0.00 | $5.29 | 7095 |
| 2023-12-27 | 0.00 | $5.27 | 500 |
| 2023-12-22 | -22.50 | $5.16 | 1500 |
| 2023-12-20 | -7.50 | $5.22 | 300 |
| 2023-12-19 | -45.00 | $5.07 | 12721 |
| 2023-12-18 | -33.33 | $5.11 | 4510 |
| 2023-12-14 | -23.08 | $5.15 | 25500 |
| 2023-12-12 | -74.36 | $4.95 | 4670 |
| 2023-12-07 | -48.72 | $5.05 | 12500 |
| 2023-12-06 | -41.03 | $5.08 | 1504 |
| 2023-12-04 | -46.15 | $5.06 | 12382 |
| 2023-12-01 | -74.36 | $4.95 | 600 |
| 2023-11-29 | -94.87 | $4.87 | 1282 |
| 2023-11-28 | -65.79 | $4.99 | 1400 |
| 2023-11-24 | -65.00 | $5.00 | 3000 |
| 2023-11-22 | -64.41 | $5.07 | 30250 |
| 2023-11-20 | -71.19 | $5.03 | 17000 |
| 2023-11-17 | -79.66 | $4.98 | 700 |
| 2023-11-15 | -61.02 | $5.09 | 4785 |
| 2023-11-14 | -50.85 | $5.15 | 2830 |
| 2023-11-13 | -47.46 | $5.17 | 10430 |
| 2023-11-10 | -52.54 | $5.14 | 1300 |
| 2023-11-09 | -100.00 | $4.86 | 5462 |
| 2023-11-07 | -61.40 | $5.10 | 500 |
| 2023-11-06 | -61.40 | $5.10 | 600 |
| 2023-11-01 | -78.95 | $5.00 | 1260 |
| 2023-10-31 | -78.95 | $5.00 | 6910 |
| 2023-10-30 | -85.96 | $4.96 | 1920 |
| 2023-10-27 | -96.49 | $4.90 | 1055 |
| 2023-10-25 | -100.00 | $4.88 | 900 |
| 2023-10-24 | -52.08 | $5.20 | 13870 |
| 2023-10-19 | -100.00 | $4.97 | 3000 |
| 2023-10-18 | -87.50 | $5.10 | 6300 |
| 2023-10-16 | -62.50 | $5.26 | 5845 |
| 2023-10-10 | -32.81 | $5.45 | 4000 |
| 2023-10-06 | -87.50 | $5.10 | 780 |
| 2023-10-03 | -100.00 | $5.02 | 500 |
| 2023-10-02 | -73.02 | $5.20 | 1525 |
| 2023-09-29 | -46.03 | $5.37 | 2000 |
| 2023-09-27 | -53.97 | $5.32 | 2140 |
| 2023-09-26 | -71.43 | $5.21 | 140 |
| 2023-09-22 | -60.32 | $5.28 | 164052 |
| 2023-09-21 | -42.86 | $5.39 | 9114 |
| 2023-09-20 | -71.43 | $5.21 | 100 |
| 2023-09-18 | -61.90 | $5.27 | 2052 |
| 2023-09-15 | -47.62 | $5.36 | 3350 |
| 2023-09-14 | -69.84 | $5.22 | 1719 |
| 2023-09-13 | -100.00 | $5.03 | 491 |
| 2023-09-08 | -95.74 | $5.09 | 1110 |
| 2023-09-06 | -92.00 | $5.15 | 1764 |
| 2023-09-01 | -73.60 | $5.38 | 4160 |
| 2023-08-31 | -70.40 | $5.42 | 1502 |
| 2023-08-30 | -72.80 | $5.39 | 120 |
| 2023-08-29 | -64.00 | $5.50 | 26710 |
| 2023-08-28 | -80.80 | $5.29 | 800 |
| 2023-08-25 | -96.00 | $5.10 | 7500 |
| 2023-08-24 | -95.20 | $5.11 | 18470 |
| 2023-08-23 | -99.20 | $5.06 | 400 |
| 2023-08-22 | -100.00 | $5.05 | 1490 |
| 2023-08-21 | -90.16 | $5.20 | 730 |
| 2023-08-18 | -100.00 | $5.08 | 5982 |
| 2023-08-16 | -100.00 | $5.18 | 56125 |
| 2023-08-14 | -86.00 | $5.44 | 41423 |
| 2023-08-11 | -100.00 | $5.35 | 1466 |
| 2023-08-09 | -100.00 | $5.37 | 41250 |
| 2023-08-08 | -100.00 | $5.60 | 1700 |
| 2023-08-07 | -100.00 | $5.62 | 380 |
| 2023-08-03 | -100.00 | $5.71 | 171514 |
| 2023-08-01 | -45.76 | $6.10 | 6270 |
| 2023-07-27 | -57.63 | $6.03 | 830 |
| 2023-07-26 | -15.25 | $6.28 | 3700 |
| 2023-07-25 | -38.98 | $6.14 | 165 |
| 2023-07-21 | -83.05 | $5.88 | 900 |
| 2023-07-19 | -55.93 | $6.04 | 7880 |
| 2023-07-13 | -84.75 | $5.87 | 8210 |
| 2023-07-12 | -54.43 | $6.14 | 260 |
| 2023-07-11 | -73.42 | $5.99 | 1600 |
| 2023-07-10 | -100.00 | $5.78 | 1350 |
| 2023-07-07 | -100.00 | $5.78 | 170 |
| 2023-07-06 | -87.80 | $5.94 | 5400 |
| 2023-07-05 | -86.96 | $5.96 | 664 |
| 2023-07-03 | -76.24 | $6.08 | 10025 |
| 2023-06-30 | -60.40 | $6.24 | 300 |
| 2023-06-23 | -84.16 | $6.00 | 1540 |
| 2023-06-20 | -50.50 | $6.34 | 600 |
| 2023-06-16 | -63.37 | $6.21 | 4000 |
| 2023-06-14 | -64.36 | $6.20 | 24406 |
| 2023-06-13 | -63.37 | $6.21 | 1914 |
| 2023-06-09 | -52.48 | $6.32 | 34687 |
| 2023-06-01 | -100.00 | $5.84 | 15530 |
| 2023-05-31 | -98.77 | $6.05 | 40364 |
| 2023-05-26 | -93.83 | $6.09 | 500 |
| 2023-05-24 | -65.43 | $6.32 | 6344 |
| 2023-05-23 | -100.00 | $6.04 | 3314 |
| 2023-05-22 | -41.79 | $6.57 | 298 |
| 2023-05-19 | -44.74 | $6.51 | 140 |
| 2023-05-15 | -35.53 | $6.58 | 350 |
| 2023-05-11 | -27.63 | $6.64 | 1089 |
| 2023-05-10 | -22.89 | $6.66 | 500 |
| 2023-05-09 | -25.30 | $6.64 | 3750 |
| 2023-05-08 | 0.00 | $6.85 | 435 |
| 2023-05-04 | 0.00 | $6.79 | 3867 |
| 2023-04-28 | 0.00 | $6.75 | 1191 |
| 2023-04-19 | -26.67 | $6.36 | 540 |
| 2023-04-17 | -16.67 | $6.42 | 10425 |
| 2023-04-14 | -8.33 | $6.47 | 502 |
| 2023-04-12 | -35.00 | $6.31 | 5374 |
| 2023-04-11 | -11.63 | $6.30 | 29697 |
| 2023-04-10 | -30.23 | $6.22 | 1100 |
| 2023-04-05 | 0.00 | $6.35 | 7108 |
| 2023-04-03 | -32.50 | $6.19 | 3465 |
| 2023-03-31 | -10.00 | $6.28 | 240 |
| 2023-03-30 | -23.81 | $6.24 | 1538 |
| 2023-03-28 | -48.08 | $6.19 | 6100 |
| 2023-03-24 | -67.31 | $6.09 | 1000 |
| 2023-03-23 | -55.36 | $6.17 | 4281 |
| 2023-03-21 | -46.43 | $6.22 | 350 |
| 2023-03-10 | -82.14 | $6.02 | 27000 |
| 2023-03-08 | -69.64 | $6.09 | 940 |
| 2023-03-03 | -67.86 | $6.10 | 8600 |
| 2023-03-01 | -75.00 | $6.06 | 91994 |
| 2023-02-28 | -91.07 | $5.97 | 737 |
| 2023-02-24 | -78.57 | $6.04 | 24861 |
| 2023-02-23 | -75.00 | $6.12 | 22495 |
| 2023-02-22 | -100.00 | $6.00 | 100 |
| 2023-02-21 | -55.74 | $6.14 | 155 |
| 2023-02-16 | -57.38 | $6.13 | 1000 |
| 2023-02-14 | -38.10 | $6.24 | 420 |
| 2023-02-10 | -25.00 | $6.32 | 2106 |
| 2023-02-08 | -42.42 | $6.20 | 1471 |
| 2023-02-06 | -47.95 | $6.13 | 3500 |
| 2023-02-02 | -17.50 | $6.34 | 2500 |
| 2023-02-01 | -5.00 | $6.44 | 1415 |
| 2023-01-31 | -7.50 | $6.42 | 247 |
| 2023-01-30 | 0.00 | $6.48 | 9952 |
| 2023-01-23 | -14.29 | $6.28 | 5350 |
| 2023-01-20 | -10.00 | $6.29 | 17700 |
| 2023-01-19 | -18.89 | $6.21 | 36400 |
| 2023-01-18 | -3.33 | $6.35 | 5500 |
| 2023-01-17 | 0.00 | $6.38 | 1896 |
| 2023-01-13 | 0.00 | $6.30 | 200 |
| 2023-01-11 | -1.41 | $6.11 | 1000 |
| 2023-01-05 | -15.07 | $6.01 | 175 |
| 2023-01-04 | -13.79 | $6.00 | 15000 |
| 2022-12-29 | -28.74 | $5.87 | 343 |
| 2022-12-28 | -6.90 | $6.06 | 39594 |
| 2022-12-27 | -31.03 | $5.85 | 2200 |
| 2022-12-23 | -4.48 | $5.84 | 422 |
| 2022-12-21 | -5.75 | $5.82 | 210 |
| 2022-12-20 | -13.79 | $5.75 | 2100 |
| 2022-12-19 | -14.85 | $5.72 | 50865 |
| 2022-12-16 | 0.00 | $5.87 | 470 |
| 2022-12-13 | 0.00 | $5.83 | 700 |
| 2022-12-09 | -1.09 | $5.77 | 1144 |
| 2022-12-08 | -9.78 | $5.69 | 500 |
| 2022-12-07 | -32.61 | $5.48 | 16741 |
| 2022-12-05 | -17.39 | $5.62 | 5440 |
| 2022-11-23 | -16.30 | $5.63 | 8620 |
| 2022-11-22 | -40.22 | $5.41 | 1626 |
| 2022-11-17 | -16.30 | $5.63 | 19000 |
| 2022-11-16 | -26.09 | $5.54 | 11388 |
| 2022-11-14 | -10.00 | $5.40 | 39800 |
| 2022-11-11 | -54.12 | $5.25 | 294 |
| 2022-11-10 | -48.24 | $5.30 | 1500 |
| 2022-11-09 | -49.41 | $5.29 | 1948 |
| 2022-11-08 | -51.76 | $5.27 | 733 |
| 2022-11-04 | -60.00 | $5.20 | 13097 |
| 2022-11-03 | -84.27 | $5.00 | 3296 |
| 2022-11-02 | -73.63 | $5.10 | 410 |
| 2022-11-01 | -100.00 | $4.86 | 7130 |
| 2022-10-31 | -100.00 | $5.00 | 1000 |
| 2022-10-28 | -94.95 | $5.15 | 18500 |
| 2022-10-26 | -92.11 | $5.19 | 39000 |
| 2022-10-25 | -100.00 | $5.12 | 1624 |
| 2022-10-24 | -100.00 | $5.12 | 11290 |
| 2022-10-21 | -93.81 | $5.33 | 333 |
| 2022-10-20 | -100.00 | $5.27 | 1925 |
| 2022-10-17 | -96.88 | $5.37 | 376 |
| 2022-10-14 | -92.45 | $5.42 | 2000 |
| 2022-10-13 | -89.66 | $5.46 | 37700 |
| 2022-10-10 | -90.68 | $5.45 | 874 |
| 2022-10-05 | -71.54 | $5.71 | 333 |
| 2022-10-04 | -84.62 | $5.54 | 100 |
| 2022-10-03 | -83.08 | $5.56 | 8254 |
| 2022-09-30 | -81.62 | $5.59 | 2858 |
| 2022-09-29 | -100.00 | $5.46 | 500 |
| 2022-09-28 | -89.09 | $5.75 | 3400 |
| 2022-09-27 | -100.00 | $5.63 | 13728 |
| 2022-09-23 | -98.68 | $5.98 | 3840 |
| 2022-09-22 | -92.11 | $6.03 | 4500 |
| 2022-09-21 | -84.21 | $6.09 | 910 |
| 2022-09-16 | -64.47 | $6.24 | 2260 |
| 2022-09-14 | -98.68 | $5.98 | 4845 |
| 2022-09-12 | -82.89 | $6.10 | 7300 |
| 2022-09-08 | -88.31 | $6.06 | 80530 |
| 2022-09-06 | -100.00 | $5.97 | 2500 |
| 2022-09-02 | -88.00 | $6.30 | 1900 |
| 2022-09-01 | -80.00 | $6.34 | 20145 |
| 2022-08-31 | -70.59 | $6.50 | 2225 |
| 2022-08-30 | -81.58 | $6.49 | 5584 |
| 2022-08-25 | -48.65 | $6.64 | 21052 |
| 2022-08-24 | -81.08 | $6.52 | 2000 |
| 2022-08-23 | -48.65 | $6.64 | 1160 |
| 2022-08-19 | -54.05 | $6.62 | 2130 |
| 2022-08-16 | -27.03 | $6.72 | 2073 |
| 2022-08-12 | -24.32 | $6.73 | 4788 |
| 2022-08-10 | -82.05 | $6.52 | 300 |
| 2022-08-09 | -62.26 | $6.65 | 1650 |
| 2022-08-08 | -90.67 | $6.52 | 11900 |
| 2022-08-05 | -80.00 | $6.60 | 5850 |
| 2022-08-04 | -92.00 | $6.51 | 8852 |
| 2022-08-02 | -80.88 | $6.65 | 53345 |
| 2022-07-26 | -87.14 | $6.61 | 37430 |
| 2022-07-19 | -68.57 | $6.74 | 100 |
| 2022-07-18 | -90.00 | $6.59 | 358 |
| 2022-07-15 | -100.00 | $6.52 | 521 |
| 2022-07-12 | -82.26 | $6.71 | 2996 |
| 2022-07-11 | -79.03 | $6.73 | 4720 |
| 2022-07-07 | -69.23 | $6.80 | 3550 |
| 2022-06-29 | -66.15 | $6.82 | 23040 |
| 2022-06-24 | -78.46 | $6.74 | 3495 |
| 2022-06-23 | -81.54 | $6.72 | 1100 |
| 2022-06-22 | -84.62 | $6.70 | 36822 |
| 2022-06-17 | -94.38 | $6.65 | 740 |
| 2022-06-16 | -100.00 | $6.60 | 298350 |
| 2022-06-14 | -89.04 | $6.84 | 850 |
| 2022-06-07 | -70.67 | $6.98 | 3685 |
| 2022-06-02 | -41.33 | $7.20 | 235 |
| 2022-05-31 | -45.33 | $7.17 | 4727 |
| 2022-05-26 | -57.33 | $7.08 | 1030 |
| 2022-05-24 | -65.52 | $6.94 | 12670 |
| 2022-05-23 | -36.78 | $7.19 | 5160 |
| 2022-05-20 | -44.83 | $7.12 | 5308 |
| 2022-05-18 | -56.32 | $7.02 | 5500 |
| 2022-05-16 | -67.82 | $6.92 | 375 |
| 2022-05-13 | -67.82 | $6.92 | 960 |
| 2022-05-05 | -41.38 | $7.15 | 2100 |
| 2022-05-04 | -29.89 | $7.25 | 8419 |
| 2022-05-03 | -64.37 | $6.95 | 7246 |
| 2022-04-29 | -75.86 | $6.85 | 3000 |
| 2022-04-26 | -90.48 | $6.76 | 3057 |
| 2022-04-25 | -64.29 | $7.09 | 475 |
| 2022-04-19 | -47.62 | $7.30 | 829 |
| 2022-04-18 | -71.43 | $7.00 | 5186 |
| 2022-04-06 | -62.70 | $7.11 | 3500 |
| 2022-03-29 | -30.95 | $7.51 | 4987 |
| 2022-03-21 | -41.27 | $7.38 | 967 |
| 2022-03-18 | -43.65 | $7.35 | 200 |
| 2022-03-17 | -67.46 | $7.05 | 6317 |
| 2022-03-16 | -79.37 | $6.90 | 20580 |
| 2022-03-15 | -87.80 | $6.82 | 1130 |
| 2022-03-10 | -78.05 | $6.94 | 41500 |
| 2022-03-07 | -92.68 | $6.76 | 1000 |
| 2022-03-03 | -100.00 | $6.67 | 11988 |
| 2022-03-01 | -95.28 | $6.89 | 34330 |
| 2022-02-28 | -90.09 | $6.90 | 3078 |
| 2022-02-25 | -61.74 | $7.19 | 94920 |
| 2022-02-23 | -50.43 | $7.32 | 1400 |
| 2022-02-22 | -39.13 | $7.45 | 132 |
| 2022-02-18 | -15.83 | $7.71 | 50017 |
| 2022-02-17 | -7.27 | $7.62 | 1967 |
| 2022-02-16 | -12.80 | $7.50 | 142 |
| 2022-02-11 | 0.00 | $7.66 | 8680 |
| 2022-02-10 | 0.00 | $7.51 | 4730 |
| 2022-02-09 | -0.88 | $7.31 | 14417 |
| 2022-02-07 | -19.30 | $7.10 | 110 |
| 2022-02-04 | -20.18 | $7.09 | 4090 |
| 2022-02-02 | 0.00 | $7.32 | 751 |
| 2022-01-26 | -20.39 | $7.00 | 10050 |
| 2022-01-25 | -11.65 | $7.09 | 156 |
| 2022-01-24 | -3.88 | $7.17 | 1333 |
| 2022-01-21 | 0.00 | $7.21 | 703 |
| 2022-01-20 | 0.00 | $7.10 | 15210 |
| 2022-01-14 | 0.00 | $7.03 | 6630 |
| 2022-01-11 | -7.58 | $6.79 | 37490 |
| 2022-01-10 | -7.58 | $6.79 | 23241 |
| 2022-01-07 | 0.00 | $6.84 | 18499 |
| 2022-01-05 | 0.00 | $6.80 | 3350 |
| 2022-01-04 | 0.00 | $6.70 | 1000 |
| 2022-01-03 | -27.59 | $6.60 | 2736 |
| 2021-12-31 | -60.34 | $6.41 | 1020 |
| 2021-12-30 | -62.07 | $6.40 | 50850 |
| 2021-12-28 | -63.79 | $6.39 | 13084 |
| 2021-12-23 | -100.00 | $6.18 | 58260 |
| 2021-12-21 | -86.76 | $6.27 | 12708 |
| 2021-12-17 | -88.24 | $6.26 | 25680 |
| 2021-12-16 | -89.71 | $6.25 | 2000 |
| 2021-12-15 | -80.88 | $6.31 | 703 |
| 2021-12-14 | -91.18 | $6.24 | 2000 |
| 2021-12-13 | -60.29 | $6.45 | 5225 |
| 2021-12-10 | -79.69 | $6.35 | 33500 |
| 2021-12-09 | -62.50 | $6.46 | 3700 |
| 2021-12-08 | -70.42 | $6.43 | 35959 |
| 2021-12-07 | -63.38 | $6.48 | 10250 |
| 2021-12-06 | -63.38 | $6.48 | 3185 |
| 2021-12-02 | -88.73 | $6.30 | 5431 |
| 2021-12-01 | -83.82 | $6.36 | 2490 |
| 2021-11-30 | -75.00 | $6.42 | 3730 |
| 2021-11-26 | -84.21 | $6.61 | 47430 |
| 2021-11-24 | -63.16 | $6.69 | 6550 |
| 2021-11-22 | -60.00 | $6.72 | 7900 |
| 2021-11-18 | -65.71 | $6.70 | 1000 |
| 2021-11-16 | -37.14 | $6.80 | 170 |
| 2021-11-15 | -52.78 | $6.74 | 37150 |
| 2021-11-12 | -27.78 | $6.83 | 2605 |
| 2021-11-11 | -44.19 | $6.74 | 468 |
| 2021-11-10 | -34.09 | $6.78 | 1516 |
| 2021-11-09 | -34.09 | $6.78 | 355 |
| 2021-11-08 | -67.92 | $6.66 | 7735 |
| 2021-11-02 | -47.17 | $6.77 | 2780 |
| 2021-10-29 | -45.28 | $6.78 | 400 |
| 2021-10-28 | -16.98 | $6.93 | 12000 |
| 2021-10-27 | -39.62 | $6.81 | 20500 |
| 2021-10-25 | -64.56 | $6.77 | 42000 |
| 2021-10-22 | -62.79 | $6.81 | 190 |
| 2021-10-14 | -71.58 | $6.76 | 31080 |
| 2021-10-11 | -78.95 | $6.69 | 8000 |
| 2021-10-08 | -69.47 | $6.78 | 7119 |
| 2021-10-06 | -70.53 | $6.77 | 11235 |
| 2021-10-05 | -53.68 | $6.93 | 6700 |
| 2021-10-04 | -81.05 | $6.67 | 2150 |
| 2021-09-29 | -82.11 | $6.66 | 107550 |
| 2021-09-27 | -91.58 | $6.57 | 490 |
| 2021-09-22 | -73.96 | $6.74 | 870 |
| 2021-09-21 | -95.83 | $6.53 | 60083 |
| 2021-09-20 | -100.00 | $6.49 | 51799 |
| 2021-09-17 | -76.09 | $6.75 | 47777 |
| 2021-09-16 | -72.86 | $6.94 | 8000 |
| 2021-09-15 | -64.29 | $7.00 | 542839 |
| 2021-09-14 | -65.71 | $6.99 | 3363 |
| 2021-09-09 | -65.71 | $6.99 | 545 |
| 2021-09-08 | -100.00 | $6.98 | 190 |
| 2021-09-07 | -100.00 | $7.13 | 3300 |
| 2021-09-03 | -56.00 | $7.35 | 100 |
| 2021-09-01 | -38.00 | $7.44 | 154355 |
| 2021-08-30 | -48.00 | $7.39 | 1810 |
| 2021-08-27 | -66.00 | $7.30 | 1755 |
| 2021-08-26 | -94.00 | $7.16 | 3839 |
| 2021-08-25 | -84.85 | $7.23 | 4690 |
| 2021-08-24 | -53.03 | $7.44 | 17760 |
| 2021-08-20 | -69.14 | $7.38 | 4387 |
| 2021-08-19 | -69.88 | $7.38 | 2400 |
| 2021-08-16 | -66.27 | $7.41 | 420 |
| 2021-08-13 | -65.06 | $7.42 | 550 |
| 2021-08-05 | -86.75 | $7.24 | 26900 |
| 2021-08-02 | -86.75 | $7.24 | 1630 |
| 2021-07-30 | -89.74 | $7.26 | 18945 |
| 2021-07-29 | -100.00 | $7.18 | 5920 |
| 2021-07-26 | -97.10 | $7.29 | 9600 |
| 2021-07-23 | -91.30 | $7.33 | 1524 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.48
2026-07-20
Close Price
$8.98
Vol: 2500Average Directional Index - Detailed Analysis
Minimum
0.00
Average
14.99
Maximum
40.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.48 | $8.98 | 2500 |
| 2026-07-17 | 18.71 | $8.98 | 2500 |
| 2026-07-16 | 19.17 | $8.98 | — |
| 2026-07-15 | 19.67 | $8.98 | 2500 |
| 2026-07-14 | 20.18 | $8.98 | 4600 |
| 2026-07-13 | 20.73 | $8.27 | 2500 |
| 2026-07-10 | 20.94 | $8.27 | 2500 |
| 2026-07-09 | 21.16 | $8.27 | 2500 |
| 2026-07-08 | 21.39 | $8.19 | 125 |
| 2026-07-07 | 21.46 | $8.21 | 1300 |
| 2026-07-06 | 21.53 | $8.02 | 100 |
| 2026-07-02 | 20.52 | $8.03 | 600 |
| 2026-07-01 | 19.47 | $8.22 | 1000 |
| 2026-06-30 | 18.82 | $8.63 | 240 |
| 2026-06-29 | 18.80 | $8.63 | 1000 |
| 2026-06-26 | 18.78 | $8.60 | 240 |
| 2026-06-25 | 18.68 | $8.60 | 240 |
| 2026-06-24 | 18.58 | $8.61 | 500 |
| 2026-06-23 | 18.49 | $8.41 | 925 |
| 2026-06-22 | 17.91 | $8.91 | 240 |
| 2026-06-18 | 18.14 | $8.91 | 240 |
| 2026-06-17 | 18.38 | $8.91 | 240 |
| 2026-06-16 | 18.64 | $8.91 | 500 |
| 2026-06-15 | 18.91 | $9.05 | 240 |
| 2026-06-12 | 19.44 | $8.50 | 76700 |
| 2026-06-11 | 19.16 | $8.34 | 240 |
| 2026-06-10 | 17.77 | $8.34 | 805 |
| 2026-06-09 | 16.32 | $8.79 | — |
| 2026-06-08 | 16.44 | $8.79 | 200 |
| 2026-06-05 | 16.58 | $8.79 | 240 |
| 2026-06-04 | 16.71 | $8.79 | 1532 |
| 2026-06-03 | 16.86 | $8.85 | 1100 |
| 2026-06-02 | 17.16 | $8.86 | 25100 |
| 2026-06-01 | 17.48 | $8.78 | 4800 |
| 2026-05-29 | 17.89 | $8.70 | 3000 |
| 2026-05-28 | 18.56 | $8.91 | 1000 |
| 2026-05-27 | 18.48 | $8.91 | 1000 |
| 2026-05-26 | 18.41 | $8.91 | 1000 |
| 2026-05-22 | 18.33 | $8.91 | 1000 |
| 2026-05-21 | 18.24 | $8.91 | 1000 |
| 2026-05-20 | 18.15 | $8.91 | 1000 |
| 2026-05-19 | 18.05 | $8.91 | 1000 |
| 2026-05-18 | 17.95 | $8.91 | 1000 |
| 2026-05-15 | 17.85 | $8.91 | — |
| 2026-05-14 | 17.74 | $8.91 | 3300 |
| 2026-05-13 | 17.62 | $9.13 | 1300 |
| 2026-05-12 | 16.89 | $9.19 | 150900 |
| 2026-05-11 | 16.13 | $9.30 | 1003 |
| 2026-05-08 | 14.83 | $9.30 | 508 |
| 2026-05-07 | 13.46 | $9.14 | 300 |
| 2026-05-06 | 12.21 | $8.80 | 6200 |
| 2026-05-05 | 11.28 | $8.43 | 400 |
| 2026-05-04 | 11.11 | $7.90 | — |
| 2026-05-01 | 10.95 | $7.90 | 300 |
| 2026-04-30 | 10.79 | $7.90 | 300 |
| 2026-04-29 | 10.61 | $7.90 | 25600 |
| 2026-04-28 | 10.43 | $8.07 | 300 |
| 2026-04-27 | 10.66 | $8.24 | 300 |
| 2026-04-24 | 11.04 | $8.24 | 300 |
| 2026-04-23 | 11.44 | $8.24 | 425300 |
| 2026-04-22 | 11.86 | $7.99 | 4500 |
| 2026-04-21 | 11.94 | $8.00 | 3504 |
| 2026-04-20 | 12.04 | $8.22 | — |
| 2026-04-17 | 12.59 | $8.22 | 7150 |
| 2026-04-16 | 13.16 | $8.13 | 7150 |
| 2026-04-15 | 13.83 | $8.00 | 7150 |
| 2026-04-14 | 13.66 | $8.00 | 7150 |
| 2026-04-13 | 13.47 | $8.00 | 7150 |
| 2026-04-10 | 13.28 | $8.00 | 7150 |
| 2026-04-09 | 13.08 | $8.00 | 7150 |
| 2026-04-08 | 12.87 | $8.11 | 81200 |
| 2026-04-07 | 12.64 | $7.66 | — |
| 2026-04-06 | 13.11 | $7.66 | 1000 |
| 2026-04-02 | 13.61 | $7.66 | 1000 |
| 2026-04-01 | 14.13 | $7.66 | 1000 |
| 2026-03-31 | 14.68 | $7.66 | 1000 |
| 2026-03-30 | 15.26 | $7.66 | 1000 |
| 2026-03-27 | 15.87 | $7.38 | 1000 |
| 2026-03-26 | 15.80 | $7.46 | 350 |
| 2026-03-25 | 15.89 | $7.46 | 350 |
| 2026-03-24 | 15.98 | $7.46 | 350 |
| 2026-03-23 | 16.08 | $7.46 | 3200 |
| 2026-03-20 | 16.18 | $7.36 | 4400 |
| 2026-03-19 | 15.80 | $7.66 | — |
| 2026-03-18 | 15.93 | $7.66 | 350 |
| 2026-03-17 | 16.06 | $7.66 | 350 |
| 2026-03-16 | 16.21 | $7.28 | — |
| 2026-03-13 | 15.38 | $7.28 | 8100 |
| 2026-03-12 | 14.51 | $7.70 | 350 |
| 2026-03-11 | 14.29 | $7.70 | 1030 |
| 2026-03-10 | 14.06 | $7.89 | 1600 |
| 2026-03-09 | 14.19 | $7.89 | 1600 |
| 2026-03-06 | 14.33 | $7.89 | 11105 |
| 2026-03-05 | 14.47 | $7.71 | 370 |
| 2026-03-04 | 14.17 | $7.71 | 2213 |
| 2026-03-03 | 13.87 | $7.72 | 370 |
| 2026-03-02 | 13.64 | $7.72 | 1300 |
| 2026-02-27 | 13.40 | $7.85 | 370 |
| 2026-02-26 | 13.35 | $7.85 | 1000 |
| 2026-02-25 | 13.30 | $8.09 | 370 |
| 2026-02-24 | 13.64 | $8.09 | 370 |
| 2026-02-23 | 13.99 | $8.09 | 400 |
| 2026-02-20 | 14.36 | $8.02 | — |
| 2026-02-19 | 14.63 | $8.03 | 118 |
| 2026-02-18 | 14.93 | $8.06 | 600 |
| 2026-02-17 | 15.24 | $8.10 | 25010 |
| 2026-02-13 | 15.85 | $8.08 | 2500 |
| 2026-02-12 | 16.52 | $7.89 | 1310 |
| 2026-02-11 | 17.29 | $8.14 | 500 |
| 2026-02-10 | 18.10 | $8.45 | — |
| 2026-02-09 | 17.64 | $8.45 | — |
| 2026-02-06 | 17.16 | $8.45 | 4300 |
| 2026-02-05 | 16.65 | $8.41 | 334 |
| 2026-02-04 | 16.12 | $8.20 | 240200 |
| 2026-02-03 | 15.77 | $7.97 | 41809 |
| 2026-02-02 | 15.67 | $7.97 | — |
| 2026-01-30 | 15.57 | $7.97 | 500 |
| 2026-01-29 | 15.45 | $8.49 | 41809 |
| 2026-01-28 | 14.47 | $8.35 | 41809 |
| 2026-01-27 | 13.57 | $8.35 | 41809 |
| 2026-01-26 | 12.64 | $7.88 | 54400 |
| 2026-01-23 | 11.69 | $7.82 | 350 |
| 2026-01-22 | 11.16 | $7.82 | 2744 |
| 2026-01-21 | 10.59 | $7.89 | 1000 |
| 2026-01-20 | 10.00 | $7.53 | 2000 |
| 2026-01-16 | 9.73 | $7.33 | 2000 |
| 2026-01-15 | 9.67 | $8.06 | 1600 |
| 2026-01-14 | 9.51 | $7.63 | 900 |
| 2026-01-13 | 9.83 | $7.63 | 700 |
| 2026-01-12 | 9.67 | $6.99 | 1700 |
| 2026-01-09 | 10.01 | $6.84 | 688 |
| 2026-01-08 | 10.14 | $6.84 | 688 |
| 2026-01-07 | 10.27 | $7.35 | 688 |
| 2026-01-06 | 10.48 | $7.35 | 217198 |
| 2026-01-05 | 10.71 | $6.85 | 500 |
| 2026-01-02 | 10.85 | $6.85 | 800 |
| 2025-12-31 | 10.99 | $7.15 | 500 |
| 2025-12-30 | 11.31 | $7.15 | 500 |
| 2025-12-29 | 11.65 | $7.15 | 800 |
| 2025-12-26 | 12.00 | $7.09 | 640 |
| 2025-12-24 | 11.73 | $7.02 | — |
| 2025-12-23 | 11.53 | $7.02 | 1407 |
| 2025-12-22 | 11.32 | $6.80 | 400 |
| 2025-12-19 | 11.74 | $6.80 | 2200 |
| 2025-12-18 | 12.19 | $7.08 | 400 |
| 2025-12-17 | 12.55 | $6.70 | 400 |
| 2025-12-16 | 12.85 | $7.05 | 512 |
| 2025-12-15 | 13.26 | $7.05 | — |
| 2025-12-12 | 13.70 | $7.05 | 600 |
| 2025-12-11 | 14.16 | $6.95 | — |
| 2025-12-10 | 14.80 | $6.95 | 512 |
| 2025-12-09 | 15.48 | $6.55 | 3039 |
| 2025-12-08 | 15.72 | $7.29 | 512 |
| 2025-12-05 | 15.66 | $7.29 | 512 |
| 2025-12-04 | 15.61 | $7.29 | 512 |
| 2025-12-03 | 15.55 | $7.29 | 512 |
| 2025-12-02 | 15.49 | $7.29 | 25500 |
| 2025-12-01 | 15.43 | $7.16 | 512 |
| 2025-11-28 | 15.55 | $7.16 | — |
| 2025-11-26 | 15.67 | $7.16 | 700 |
| 2025-11-25 | 15.81 | $7.03 | 1600 |
| 2025-11-24 | 15.33 | $6.71 | 700 |
| 2025-11-21 | 15.43 | $6.80 | 512 |
| 2025-11-20 | 15.35 | $6.80 | 512 |
| 2025-11-19 | 15.27 | $6.80 | 1500 |
| 2025-11-18 | 15.18 | $6.40 | 2000 |
| 2025-11-17 | 15.66 | $7.15 | 512 |
| 2025-11-14 | 14.48 | $7.15 | 512 |
| 2025-11-13 | 13.24 | $7.15 | 1100 |
| 2025-11-12 | 11.94 | $7.14 | 200 |
| 2025-11-11 | 10.59 | $6.62 | 300 |
| 2025-11-10 | 9.84 | $6.62 | 1000 |
| 2025-11-07 | 9.06 | $6.70 | 920 |
| 2025-11-06 | 9.24 | $6.85 | 1656 |
| 2025-11-05 | 9.06 | $6.85 | 203000 |
| 2025-11-04 | 8.87 | $6.67 | 200 |
| 2025-11-03 | 9.04 | $6.90 | 425 |
| 2025-10-31 | 8.61 | $6.90 | 425 |
| 2025-10-30 | 8.17 | $6.90 | 425 |
| 2025-10-29 | 7.70 | $6.90 | 800 |
| 2025-10-28 | 7.20 | $6.60 | 5900 |
| 2025-10-27 | 7.25 | $6.65 | 2047 |
| 2025-10-24 | 7.18 | $6.81 | 200 |
| 2025-10-23 | 6.71 | $6.55 | — |
| 2025-10-22 | 6.74 | $6.55 | — |
| 2025-10-21 | 6.77 | $6.55 | 3000 |
| 2025-10-20 | 6.81 | $6.84 | 1415 |
| 2025-10-17 | 6.84 | $6.66 | 1100 |
| 2025-10-16 | 7.18 | $6.78 | 1900 |
| 2025-10-15 | 7.09 | $6.50 | — |
| 2025-10-14 | 7.35 | $6.50 | — |
| 2025-10-13 | 7.62 | $6.50 | — |
| 2025-10-10 | 7.90 | $6.50 | 2300 |
| 2025-10-09 | 8.20 | $6.70 | 5100 |
| 2025-10-08 | 8.36 | $6.60 | 1300 |
| 2025-10-07 | 8.64 | $6.51 | 401 |
| 2025-10-06 | 9.01 | $6.65 | 3736 |
| 2025-10-03 | 9.41 | $6.66 | — |
| 2025-10-02 | 9.50 | $6.66 | — |
| 2025-10-01 | 9.59 | $6.66 | 1400 |
| 2025-09-30 | 9.68 | $6.51 | — |
| 2025-09-29 | 10.02 | $6.51 | 100 |
| 2025-09-26 | 10.37 | $6.52 | 1000 |
| 2025-09-25 | 10.74 | $6.30 | 1000 |
| 2025-09-24 | 11.21 | $5.96 | — |
| 2025-09-23 | 11.07 | $5.96 | — |
| 2025-09-22 | 10.93 | $5.96 | 1000 |
| 2025-09-19 | 10.77 | $6.59 | 6400 |
| 2025-09-18 | 11.21 | $6.55 | 300 |
| 2025-09-17 | 11.69 | $6.70 | 1626 |
| 2025-09-16 | 11.97 | $7.23 | — |
| 2025-09-15 | 11.26 | $7.23 | — |
| 2025-09-12 | 10.51 | $7.23 | 1000 |
| 2025-09-11 | 9.73 | $6.40 | 100 |
| 2025-09-10 | 10.12 | $6.60 | — |
| 2025-09-09 | 10.13 | $6.60 | — |
| 2025-09-08 | 10.14 | $6.60 | 39000 |
| 2025-09-05 | 10.14 | $6.50 | 500 |
| 2025-09-04 | 10.31 | $6.58 | 3000 |
| 2025-09-03 | 10.47 | $6.51 | 500 |
| 2025-09-02 | 10.77 | $6.81 | 200 |
| 2025-08-29 | 10.55 | $6.50 | 600 |
| 2025-08-28 | 10.79 | $6.80 | — |
| 2025-08-27 | 10.43 | $6.80 | — |
| 2025-08-26 | 10.06 | $6.80 | 3400 |
| 2025-08-25 | 9.66 | $6.84 | 200 |
| 2025-08-22 | 9.25 | $6.37 | 1428 |
| 2025-08-21 | 9.52 | $6.37 | 700 |
| 2025-08-20 | 9.81 | $6.51 | — |
| 2025-08-19 | 10.11 | $6.51 | 500 |
| 2025-08-18 | 10.42 | $6.68 | 300 |
| 2025-08-15 | 10.76 | $6.57 | 6600 |
| 2025-08-14 | 11.06 | $6.84 | 800 |
| 2025-08-13 | 10.97 | $6.54 | 1200 |
| 2025-08-12 | 11.37 | $6.72 | — |
| 2025-08-11 | 11.13 | $6.72 | 400 |
| 2025-08-08 | 10.89 | $6.40 | — |
| 2025-08-07 | 11.16 | $6.40 | 700 |
| 2025-08-06 | 11.45 | $6.40 | 2500 |
| 2025-08-05 | 11.76 | $6.59 | — |
| 2025-08-04 | 11.72 | $6.59 | 5900 |
| 2025-08-01 | 11.67 | $6.77 | — |
| 2025-07-31 | 11.28 | $6.77 | 2100 |
| 2025-07-30 | 10.86 | $6.30 | — |
| 2025-07-29 | 11.11 | $6.30 | 1000 |
| 2025-07-28 | 11.37 | $6.74 | 500 |
| 2025-07-25 | 10.72 | $6.70 | — |
| 2025-07-24 | 10.08 | $6.70 | 700 |
| 2025-07-23 | 9.42 | $6.47 | 200 |
| 2025-07-22 | 9.03 | $6.26 | — |
| 2025-07-21 | 8.95 | $6.26 | 1700 |
| 2025-07-18 | 8.86 | $6.26 | 1000 |
| 2025-07-17 | 8.79 | $6.22 | 1800 |
| 2025-07-16 | 8.78 | $5.96 | — |
| 2025-07-15 | 9.15 | $5.96 | 29300 |
| 2025-07-14 | 9.54 | $5.99 | — |
| 2025-07-11 | 9.78 | $5.99 | 2800 |
| 2025-07-10 | 10.03 | $6.08 | — |
| 2025-07-09 | 10.42 | $6.08 | 24500 |
| 2025-07-08 | 10.83 | $5.59 | 700 |
| 2025-07-07 | 10.51 | $6.03 | 100 |
| 2025-07-03 | 10.76 | $6.48 | 100 |
| 2025-07-02 | 10.89 | $6.14 | 2600 |
| 2025-07-01 | 11.40 | $6.14 | — |
| 2025-06-30 | 11.87 | $6.14 | 500 |
| 2025-06-27 | 12.36 | $5.69 | 100 |
| 2025-06-26 | 12.02 | $6.19 | 900 |
| 2025-06-25 | 12.52 | $6.22 | — |
| 2025-06-24 | 13.11 | $6.22 | 500 |
| 2025-06-23 | 13.73 | $6.11 | 1100 |
| 2025-06-20 | 14.17 | $6.07 | 600 |
| 2025-06-18 | 14.56 | $6.25 | 1100 |
| 2025-06-17 | 15.28 | $6.17 | 700 |
| 2025-06-16 | 15.98 | $6.01 | 4800 |
| 2025-06-13 | 16.67 | $6.05 | 4000 |
| 2025-06-12 | 17.23 | $5.86 | 19500 |
| 2025-06-11 | 17.60 | $5.87 | 6700 |
| 2025-06-10 | 17.88 | $5.80 | — |
| 2025-06-09 | 18.06 | $5.80 | — |
| 2025-06-06 | 18.24 | $5.80 | — |
| 2025-06-05 | 18.43 | $5.80 | 2700 |
| 2025-06-04 | 18.63 | $5.30 | 9000 |
| 2025-06-03 | 18.85 | $5.96 | 200 |
| 2025-06-02 | 19.78 | $5.60 | 3000 |
| 2025-05-30 | 20.33 | $5.62 | 700 |
| 2025-05-29 | 21.09 | $5.43 | 3500 |
| 2025-05-28 | 22.04 | $5.49 | — |
| 2025-05-27 | 22.94 | $5.49 | 4100 |
| 2025-05-23 | 23.88 | $6.24 | 100 |
| 2025-05-22 | 23.20 | $5.82 | — |
| 2025-05-21 | 23.04 | $5.82 | — |
| 2025-05-20 | 22.87 | $5.82 | 200 |
| 2025-05-19 | 22.69 | $5.87 | 11500 |
| 2025-05-16 | 22.39 | $5.77 | 2700 |
| 2025-05-15 | 22.07 | $5.75 | — |
| 2025-05-14 | 22.02 | $5.75 | 5000 |
| 2025-05-13 | 21.96 | $5.25 | 800 |
| 2025-05-12 | 22.64 | $5.75 | — |
| 2025-05-09 | 22.16 | $5.75 | 8000 |
| 2025-05-08 | 21.65 | $6.00 | 500 |
| 2025-05-07 | 20.38 | $6.00 | 4900 |
| 2025-05-06 | 19.06 | $5.48 | — |
| 2025-05-05 | 18.36 | $5.48 | — |
| 2025-05-02 | 17.62 | $5.48 | — |
| 2025-05-01 | 16.84 | $5.48 | — |
| 2025-04-30 | 16.02 | $5.48 | — |
| 2025-04-29 | 15.16 | $5.48 | 600 |
| 2025-04-28 | 14.25 | $5.58 | — |
| 2025-04-25 | 13.60 | $5.58 | 400 |
| 2025-04-24 | 12.92 | $5.22 | 4000 |
| 2025-04-23 | 12.73 | $5.22 | 12900 |
| 2025-04-22 | 12.54 | $5.20 | 1300 |
| 2025-04-21 | 13.07 | $5.25 | 500 |
| 2025-04-17 | 13.54 | $5.30 | 200 |
| 2025-04-16 | 13.92 | $5.20 | — |
| 2025-04-15 | 14.50 | $5.20 | 1100 |
| 2025-04-14 | 15.12 | $5.21 | 1900 |
| 2025-04-11 | 15.88 | $5.20 | 11600 |
| 2025-04-10 | 16.54 | $4.88 | 100 |
| 2025-04-09 | 16.61 | $4.85 | 23900 |
| 2025-04-08 | 16.68 | $5.08 | 6400 |
| 2025-04-07 | 17.12 | $5.21 | 14900 |
| 2025-04-04 | 17.78 | $5.57 | 1000 |
| 2025-04-03 | 18.42 | $5.50 | 500 |
| 2025-04-02 | 19.23 | $5.67 | 2100 |
| 2025-04-01 | 19.78 | $5.68 | — |
| 2025-03-31 | 20.30 | $5.68 | — |
| 2025-03-28 | 20.86 | $5.68 | 200 |
| 2025-03-27 | 21.44 | $5.90 | — |
| 2025-03-26 | 21.65 | $5.90 | — |
| 2025-03-25 | 21.87 | $5.90 | 500 |
| 2025-03-24 | 22.11 | $5.88 | 1600 |
| 2025-03-21 | 22.36 | $5.60 | 200 |
| 2025-03-20 | 23.12 | $5.89 | 200 |
| 2025-03-19 | 23.43 | $5.89 | 100 |
| 2025-03-18 | 23.76 | $5.77 | 11000 |
| 2025-03-17 | 24.21 | $6.24 | 55200 |
| 2025-03-14 | 24.39 | $5.93 | 5800 |
| 2025-03-13 | 24.63 | $6.29 | 27000 |
| 2025-03-12 | 23.76 | $6.45 | 5200 |
| 2025-03-11 | 22.51 | $6.00 | 500 |
| 2025-03-10 | 21.58 | $6.12 | 1500 |
| 2025-03-07 | 20.35 | $6.38 | 17400 |
| 2025-03-06 | 18.61 | $6.60 | 14600 |
| 2025-03-05 | 16.81 | $6.10 | 31200 |
| 2025-03-04 | 15.34 | $5.91 | 72000 |
| 2025-03-03 | 13.78 | $5.04 | 35100 |
| 2025-02-28 | 14.12 | $5.10 | — |
| 2025-02-27 | 14.31 | $5.10 | 4500 |
| 2025-02-26 | 14.50 | $5.20 | 800 |
| 2025-02-25 | 14.45 | $5.05 | — |
| 2025-02-24 | 14.69 | $5.05 | 400 |
| 2025-02-21 | 14.96 | $5.10 | 700 |
| 2025-02-20 | 15.11 | $5.02 | — |
| 2025-02-19 | 15.41 | $5.02 | 700 |
| 2025-02-18 | 15.72 | $5.20 | 400 |
| 2025-02-14 | 16.48 | $5.05 | — |
| 2025-02-13 | 16.69 | $5.05 | 500 |
| 2025-02-12 | 16.92 | $5.21 | 200 |
| 2025-02-11 | 17.63 | $4.97 | 65300 |
| 2025-02-10 | 17.65 | $5.05 | 21000 |
| 2025-02-07 | 17.86 | $5.23 | 1800 |
| 2025-02-06 | 18.08 | $5.20 | — |
| 2025-02-05 | 18.83 | $5.20 | 30800 |
| 2025-02-04 | 19.63 | $5.01 | — |
| 2025-02-03 | 19.87 | $5.01 | 17400 |
| 2025-01-31 | 20.12 | $5.21 | 600 |
| 2025-01-30 | 21.02 | $4.98 | — |
| 2025-01-29 | 21.17 | $4.98 | — |
| 2025-01-28 | 21.32 | $4.98 | — |
| 2025-01-27 | 21.49 | $4.98 | 600 |
| 2025-01-24 | 21.66 | $4.96 | — |
| 2025-01-23 | 21.64 | $4.96 | — |
| 2025-01-22 | 21.62 | $4.96 | — |
| 2025-01-21 | 21.60 | $4.96 | — |
| 2025-01-17 | 21.58 | $4.96 | 1700 |
| 2025-01-16 | 21.55 | $5.20 | 800 |
| 2025-01-15 | 21.98 | $5.02 | 1000 |
| 2025-01-14 | 21.39 | $5.24 | — |
| 2025-01-13 | 21.19 | $5.24 | 5100 |
| 2025-01-10 | 20.98 | $5.02 | 19100 |
| 2025-01-08 | 19.95 | $5.25 | 100 |
| 2025-01-07 | 19.31 | $5.27 | — |
| 2025-01-06 | 18.67 | $5.27 | — |
| 2025-01-03 | 17.99 | $5.27 | — |
| 2025-01-02 | 17.28 | $5.27 | 3000 |
| 2024-12-31 | 16.53 | $5.38 | 1800 |
| 2024-12-30 | 15.94 | $5.45 | — |
| 2024-12-27 | 15.45 | $5.45 | 100 |
| 2024-12-26 | 14.94 | $5.70 | — |
| 2024-12-24 | 14.88 | $5.70 | 21400 |
| 2024-12-23 | 14.81 | $5.38 | 27700 |
| 2024-12-20 | 13.73 | $5.48 | — |
| 2024-12-19 | 12.77 | $5.48 | 7600 |
| 2024-12-18 | 11.76 | $4.96 | 7200 |
| 2024-12-17 | 11.08 | $5.39 | — |
| 2024-12-16 | 11.44 | $5.39 | 1700 |
| 2024-12-13 | 11.82 | $5.41 | 15800 |
| 2024-12-12 | 12.28 | $5.35 | 300 |
| 2024-12-11 | 12.57 | $5.33 | 6300 |
| 2024-12-10 | 12.83 | $5.63 | — |
| 2024-12-09 | 13.03 | $5.63 | 11500 |
| 2024-12-06 | 13.24 | $5.25 | — |
| 2024-12-05 | 13.16 | $5.25 | — |
| 2024-12-04 | 13.06 | $5.25 | — |
| 2024-12-03 | 12.97 | $5.25 | — |
| 2024-12-02 | 12.87 | $5.25 | 400 |
| 2024-11-29 | 12.76 | $5.10 | 16900 |
| 2024-11-27 | 12.12 | $5.18 | — |
| 2024-11-26 | 11.63 | $5.18 | 1600 |
| 2024-11-25 | 11.11 | $5.32 | 228200 |
| 2024-11-22 | 10.89 | $4.95 | 15800 |
| 2024-11-21 | 10.39 | $5.29 | — |
| 2024-11-20 | 10.79 | $5.29 | — |
| 2024-11-19 | 11.20 | $5.29 | — |
| 2024-11-18 | 11.63 | $5.29 | 25400 |
| 2024-11-15 | 12.09 | $4.97 | — |
| 2024-11-14 | 11.44 | $4.97 | — |
| 2024-11-13 | 10.75 | $4.97 | 900 |
| 2024-11-12 | 10.02 | $5.15 | 3500 |
| 2024-11-11 | 9.69 | $5.41 | — |
| 2024-11-08 | 10.11 | $5.41 | — |
| 2024-11-07 | 10.56 | $5.41 | — |
| 2024-11-06 | 11.03 | $5.41 | 3000 |
| 2024-11-05 | 11.52 | $5.26 | — |
| 2024-11-04 | 11.56 | $5.26 | — |
| 2024-11-01 | 11.60 | $5.26 | — |
| 2024-10-31 | 11.65 | $5.26 | 2100 |
| 2024-10-30 | 11.69 | $5.35 | — |
| 2024-10-29 | 12.25 | $5.35 | 5800 |
| 2024-10-28 | 12.84 | $5.25 | 800 |
| 2024-10-25 | 13.29 | $5.25 | — |
| 2024-10-24 | 13.67 | $5.25 | 5000 |
| 2024-10-23 | 14.06 | $5.55 | 12500 |
| 2024-10-22 | 14.23 | $5.30 | 200000 |
| 2024-10-21 | 14.89 | $5.30 | 3000 |
| 2024-10-18 | 15.53 | $5.40 | 2800 |
| 2024-10-17 | 15.90 | $5.29 | 13400 |
| 2024-10-16 | 16.56 | $5.53 | 6000 |
| 2024-10-15 | 16.89 | $5.40 | 100 |
| 2024-10-14 | 17.59 | $5.70 | 2700 |
| 2024-10-11 | 18.14 | $5.48 | — |
| 2024-10-10 | 18.80 | $5.48 | 500 |
| 2024-10-09 | 19.50 | $5.76 | — |
| 2024-10-08 | 19.90 | $5.76 | 3100 |
| 2024-10-07 | 20.31 | $5.82 | 14100 |
| 2024-10-04 | 20.49 | $6.01 | 500 |
| 2024-10-03 | 20.45 | $6.00 | 2100 |
| 2024-10-02 | 19.93 | $6.00 | 400 |
| 2024-10-01 | 19.38 | $5.49 | 400 |
| 2024-09-30 | 19.84 | $5.60 | 5700 |
| 2024-09-27 | 19.85 | $5.80 | 1000 |
| 2024-09-26 | 18.81 | $5.80 | 28900 |
| 2024-09-25 | 17.72 | $5.80 | — |
| 2024-09-24 | 16.57 | $5.80 | 100 |
| 2024-09-23 | 15.36 | $5.52 | — |
| 2024-09-20 | 14.83 | $5.52 | — |
| 2024-09-19 | 14.27 | $5.52 | — |
| 2024-09-18 | 13.68 | $5.52 | — |
| 2024-09-17 | 13.06 | $5.52 | 17600 |
| 2024-09-16 | 12.41 | $5.36 | — |
| 2024-09-13 | 12.17 | $5.36 | 7500 |
| 2024-09-12 | 11.92 | $5.36 | — |
| 2024-09-11 | 11.65 | $5.36 | 15400 |
| 2024-09-10 | 11.38 | $5.36 | 100 |
| 2024-09-09 | 11.09 | $5.47 | 7800 |
| 2024-09-06 | 10.38 | $5.47 | 900 |
| 2024-09-05 | 9.64 | $5.20 | — |
| 2024-09-04 | 9.52 | $5.20 | 3600 |
| 2024-09-03 | 9.40 | $5.20 | — |
| 2024-08-30 | 9.27 | $5.20 | 200 |
| 2024-08-29 | 9.14 | $5.20 | — |
| 2024-08-28 | 9.00 | $5.20 | — |
| 2024-08-27 | 8.85 | $5.20 | — |
| 2024-08-26 | 8.69 | $5.20 | 1000 |
| 2024-08-23 | 8.53 | $5.19 | 1700 |
| 2024-08-22 | 8.37 | $5.19 | — |
| 2024-08-21 | 8.21 | $5.19 | 300 |
| 2024-08-20 | 8.04 | $4.79 | — |
| 2024-08-19 | 8.29 | $4.79 | 100 |
| 2024-08-16 | 8.56 | $5.15 | — |
| 2024-08-15 | 8.39 | $5.15 | 36100 |
| 2024-08-14 | 8.21 | $5.07 | 389 |
| 2024-08-13 | 8.47 | $5.20 | 4000 |
| 2024-08-12 | 8.45 | $4.91 | 3376 |
| 2024-08-09 | 8.72 | $5.03 | 1300 |
| 2024-08-08 | 9.07 | $5.00 | 317 |
| 2024-08-07 | 9.39 | $5.06 | 840 |
| 2024-08-06 | 9.87 | $5.00 | 5001 |
| 2024-08-01 | 10.23 | $5.25 | 221 |
| 2024-07-30 | 10.33 | $4.94 | 340 |
| 2024-07-29 | 10.54 | $4.90 | 300 |
| 2024-07-25 | 10.65 | $5.13 | 1300 |
| 2024-07-24 | 11.06 | $5.35 | 600 |
| 2024-07-23 | 10.81 | $5.24 | 370 |
| 2024-07-22 | 10.97 | $5.21 | 752 |
| 2024-07-18 | 11.22 | $5.21 | 5680 |
| 2024-07-15 | 11.49 | $5.30 | 881 |
| 2024-07-12 | 11.59 | $5.24 | 3581 |
| 2024-07-11 | 11.85 | $4.90 | 41440 |
| 2024-07-10 | 11.82 | $4.80 | 6850 |
| 2024-07-09 | 11.44 | $4.80 | 8235 |
| 2024-07-05 | 11.03 | $4.81 | 1500 |
| 2024-07-02 | 11.07 | $4.85 | 3652 |
| 2024-07-01 | 11.28 | $4.85 | 4200 |
| 2024-06-28 | 11.27 | $4.97 | 2500 |
| 2024-06-26 | 11.26 | $4.96 | 750 |
| 2024-06-25 | 11.57 | $4.83 | 49589 |
| 2024-06-20 | 11.89 | $4.63 | 651164 |
| 2024-06-18 | 11.56 | $4.83 | 6000 |
| 2024-06-17 | 11.71 | $4.67 | 1000 |
| 2024-06-14 | 11.32 | $4.62 | 57102 |
| 2024-06-13 | 10.91 | $4.63 | 472 |
| 2024-06-12 | 10.30 | $4.70 | 781 |
| 2024-06-11 | 9.82 | $4.71 | 2075 |
| 2024-06-10 | 9.34 | $4.95 | 3750 |
| 2024-06-06 | 9.46 | $5.00 | 311 |
| 2024-06-05 | 9.72 | $4.87 | 322 |
| 2024-05-30 | 10.00 | $4.90 | 100 |
| 2024-05-24 | 9.98 | $5.12 | 2433 |
| 2024-05-23 | 10.42 | $5.16 | 310 |
| 2024-05-21 | 10.75 | $5.30 | 18434 |
| 2024-05-20 | 10.64 | $5.40 | 32500 |
| 2024-05-17 | 10.15 | $5.29 | 7260 |
| 2024-05-16 | 10.04 | $5.21 | 2225 |
| 2024-05-15 | 10.16 | $5.13 | 1300 |
| 2024-05-14 | 10.29 | $5.35 | 16400 |
| 2024-05-09 | 9.60 | $5.07 | 12930 |
| 2024-05-08 | 9.73 | $4.87 | 7284 |
| 2024-05-07 | 10.09 | $4.96 | 1434 |
| 2024-05-03 | 10.10 | $4.95 | 1000 |
| 2024-05-02 | 10.14 | $4.92 | 1101 |
| 2024-04-30 | 10.29 | $4.93 | 700 |
| 2024-04-29 | 10.41 | $4.92 | 130 |
| 2024-04-26 | 10.56 | $4.90 | 91253 |
| 2024-04-25 | 10.79 | $4.79 | 1500 |
| 2024-04-24 | 11.34 | $4.77 | 27100 |
| 2024-04-23 | 11.86 | $4.74 | 364 |
| 2024-04-18 | 12.31 | $4.56 | 1600 |
| 2024-04-17 | 12.17 | $4.54 | 125750 |
| 2024-04-16 | 11.95 | $4.53 | 5735 |
| 2024-04-15 | 11.71 | $4.59 | 19510 |
| 2024-04-12 | 11.62 | $4.65 | 40700 |
| 2024-04-11 | 11.67 | $4.81 | 850 |
| 2024-04-10 | 12.15 | $4.91 | 19420 |
| 2024-04-08 | 12.62 | $4.83 | 150 |
| 2024-04-04 | 13.22 | $4.82 | 5280 |
| 2024-04-01 | 13.85 | $4.81 | 4030 |
| 2024-03-28 | 14.45 | $4.86 | 210505 |
| 2024-03-26 | 15.01 | $4.85 | 4462 |
| 2024-03-22 | 15.71 | $5.05 | 330627 |
| 2024-03-20 | 16.09 | $5.04 | 1098 |
| 2024-03-19 | 16.49 | $5.17 | 2000 |
| 2024-03-18 | 16.54 | $5.24 | 2162 |
| 2024-03-15 | 16.39 | $5.32 | 69200 |
| 2024-03-14 | 15.99 | $5.30 | 1560 |
| 2024-03-13 | 15.57 | $5.35 | 4063 |
| 2024-03-12 | 14.89 | $5.25 | 4824 |
| 2024-03-11 | 14.28 | $5.12 | 758 |
| 2024-02-29 | 13.75 | $4.93 | 8225 |
| 2024-02-28 | 13.72 | $5.21 | 555 |
| 2024-02-23 | 12.85 | $5.21 | 250 |
| 2024-02-22 | 11.94 | $5.21 | 1615 |
| 2024-02-21 | 10.98 | $5.62 | 950 |
| 2024-02-20 | 9.82 | $5.15 | 3215 |
| 2024-02-16 | 9.45 | $5.24 | 1150 |
| 2024-02-13 | 8.78 | $5.30 | 5000 |
| 2024-02-09 | 8.51 | $5.15 | 5000 |
| 2024-02-08 | 8.60 | $5.24 | 840 |
| 2024-02-07 | 8.41 | $5.20 | 3009 |
| 2024-02-05 | 8.37 | $5.15 | 350 |
| 2024-01-31 | 8.45 | $4.99 | 3636 |
| 2024-01-30 | 8.58 | $5.15 | 27380 |
| 2024-01-29 | 8.26 | $5.30 | 176 |
| 2024-01-26 | 7.44 | $5.20 | 1850 |
| 2024-01-25 | 6.79 | $5.17 | 5157 |
| 2024-01-24 | 6.04 | $5.12 | 68093 |
| 2024-01-23 | 5.83 | $5.00 | 51210 |
| 2024-01-22 | 5.91 | $4.94 | 2197 |
| 2024-01-19 | 6.17 | $5.00 | 39310 |
| 2024-01-18 | 6.28 | $5.00 | 51550 |
| 2024-01-17 | 6.56 | $5.05 | 63917 |
| 2024-01-12 | 6.86 | $5.38 | 137172 |
| 2024-01-11 | 6.34 | $5.27 | 63308 |
| 2024-01-10 | 6.00 | $5.25 | 240319 |
| 2024-01-09 | 5.64 | $5.27 | 75449 |
| 2024-01-08 | 5.26 | $5.30 | 20930 |
| 2024-01-05 | 5.05 | $5.24 | 11281 |
| 2024-01-04 | 4.97 | $5.03 | 720 |
| 2023-12-29 | 5.04 | $5.29 | 7095 |
| 2023-12-27 | 4.94 | $5.27 | 500 |
| 2023-12-22 | 4.71 | $5.16 | 1500 |
| 2023-12-20 | 4.75 | $5.22 | 300 |
| 2023-12-19 | 4.62 | $5.07 | 12721 |
| 2023-12-18 | 4.49 | $5.11 | 4510 |
| 2023-12-14 | 4.53 | $5.15 | 25500 |
| 2023-12-12 | 4.48 | $4.95 | 4670 |
| 2023-12-07 | 4.54 | $5.05 | 12500 |
| 2023-12-06 | 4.70 | $5.08 | 1504 |
| 2023-12-04 | 4.80 | $5.06 | 12382 |
| 2023-12-01 | 4.90 | $4.95 | 600 |
| 2023-11-29 | 4.96 | $4.87 | 1282 |
| 2023-11-28 | 4.82 | $4.99 | 1400 |
| 2023-11-24 | 4.99 | $5.00 | 3000 |
| 2023-11-22 | 5.19 | $5.07 | 30250 |
| 2023-11-20 | 5.37 | $5.03 | 17000 |
| 2023-11-17 | 5.61 | $4.98 | 700 |
| 2023-11-15 | 5.54 | $5.09 | 4785 |
| 2023-11-14 | 5.69 | $5.15 | 2830 |
| 2023-11-13 | 5.65 | $5.17 | 10430 |
| 2023-11-10 | 5.60 | $5.14 | 1300 |
| 2023-11-09 | 5.69 | $4.86 | 5462 |
| 2023-11-07 | 5.60 | $5.10 | 500 |
| 2023-11-06 | 5.75 | $5.10 | 600 |
| 2023-11-01 | 5.91 | $5.00 | 1260 |
| 2023-10-31 | 6.15 | $5.00 | 6910 |
| 2023-10-30 | 6.39 | $4.96 | 1920 |
| 2023-10-27 | 6.44 | $4.90 | 1055 |
| 2023-10-25 | 6.36 | $4.88 | 900 |
| 2023-10-24 | 6.23 | $5.20 | 13870 |
| 2023-10-19 | 6.40 | $4.97 | 3000 |
| 2023-10-18 | 6.39 | $5.10 | 6300 |
| 2023-10-16 | 6.66 | $5.26 | 5845 |
| 2023-10-10 | 6.86 | $5.45 | 4000 |
| 2023-10-06 | 6.90 | $5.10 | 780 |
| 2023-10-03 | 6.81 | $5.02 | 500 |
| 2023-10-02 | 6.71 | $5.20 | 1525 |
| 2023-09-29 | 6.99 | $5.37 | 2000 |
| 2023-09-27 | 7.04 | $5.32 | 2140 |
| 2023-09-26 | 7.19 | $5.21 | 140 |
| 2023-09-22 | 7.54 | $5.28 | 164052 |
| 2023-09-21 | 7.81 | $5.39 | 9114 |
| 2023-09-20 | 7.84 | $5.21 | 100 |
| 2023-09-18 | 8.25 | $5.27 | 2052 |
| 2023-09-15 | 8.55 | $5.36 | 3350 |
| 2023-09-14 | 8.67 | $5.22 | 1719 |
| 2023-09-13 | 9.08 | $5.03 | 491 |
| 2023-09-08 | 9.18 | $5.09 | 1110 |
| 2023-09-06 | 9.41 | $5.15 | 1764 |
| 2023-09-01 | 9.77 | $5.38 | 4160 |
| 2023-08-31 | 9.91 | $5.42 | 1502 |
| 2023-08-30 | 9.98 | $5.39 | 120 |
| 2023-08-29 | 10.40 | $5.50 | 26710 |
| 2023-08-28 | 10.80 | $5.29 | 800 |
| 2023-08-25 | 11.03 | $5.10 | 7500 |
| 2023-08-24 | 11.19 | $5.11 | 18470 |
| 2023-08-23 | 10.99 | $5.06 | 400 |
| 2023-08-22 | 10.65 | $5.05 | 1490 |
| 2023-08-21 | 10.27 | $5.20 | 730 |
| 2023-08-18 | 10.14 | $5.08 | 5982 |
| 2023-08-16 | 9.70 | $5.18 | 56125 |
| 2023-08-14 | 9.42 | $5.44 | 41423 |
| 2023-08-11 | 9.33 | $5.35 | 1466 |
| 2023-08-09 | 9.13 | $5.37 | 41250 |
| 2023-08-08 | 8.95 | $5.60 | 1700 |
| 2023-08-07 | 9.17 | $5.62 | 380 |
| 2023-08-03 | 9.43 | $5.71 | 171514 |
| 2023-08-01 | 9.88 | $6.10 | 6270 |
| 2023-07-27 | 10.07 | $6.03 | 830 |
| 2023-07-26 | 10.41 | $6.28 | 3700 |
| 2023-07-25 | 10.78 | $6.14 | 165 |
| 2023-07-21 | 11.19 | $5.88 | 900 |
| 2023-07-19 | 11.42 | $6.04 | 7880 |
| 2023-07-13 | 11.75 | $5.87 | 8210 |
| 2023-07-12 | 11.75 | $6.14 | 260 |
| 2023-07-11 | 12.24 | $5.99 | 1600 |
| 2023-07-10 | 12.44 | $5.78 | 1350 |
| 2023-07-07 | 12.15 | $5.78 | 170 |
| 2023-07-06 | 11.84 | $5.94 | 5400 |
| 2023-07-05 | 11.72 | $5.96 | 664 |
| 2023-07-03 | 11.69 | $6.08 | 10025 |
| 2023-06-30 | 11.88 | $6.24 | 300 |
| 2023-06-23 | 12.37 | $6.00 | 1540 |
| 2023-06-20 | 12.37 | $6.34 | 600 |
| 2023-06-16 | 12.99 | $6.21 | 4000 |
| 2023-06-14 | 13.52 | $6.20 | 24406 |
| 2023-06-13 | 14.09 | $6.21 | 1914 |
| 2023-06-09 | 14.33 | $6.32 | 34687 |
| 2023-06-01 | 14.77 | $5.84 | 15530 |
| 2023-05-31 | 14.43 | $6.05 | 40364 |
| 2023-05-26 | 14.46 | $6.09 | 500 |
| 2023-05-24 | 14.58 | $6.32 | 6344 |
| 2023-05-23 | 15.21 | $6.04 | 3314 |
| 2023-05-22 | 15.28 | $6.57 | 298 |
| 2023-05-19 | 15.31 | $6.51 | 140 |
| 2023-05-15 | 15.50 | $6.58 | 350 |
| 2023-05-11 | 15.53 | $6.64 | 1089 |
| 2023-05-10 | 15.27 | $6.66 | 500 |
| 2023-05-09 | 14.92 | $6.64 | 3750 |
| 2023-05-08 | 14.55 | $6.85 | 435 |
| 2023-05-04 | 13.77 | $6.79 | 3867 |
| 2023-04-28 | 13.07 | $6.75 | 1191 |
| 2023-04-19 | 12.42 | $6.36 | 540 |
| 2023-04-17 | 12.40 | $6.42 | 10425 |
| 2023-04-14 | 12.17 | $6.47 | 502 |
| 2023-04-12 | 11.93 | $6.31 | 5374 |
| 2023-04-11 | 11.41 | $6.30 | 29697 |
| 2023-04-10 | 11.29 | $6.22 | 1100 |
| 2023-04-05 | 11.47 | $6.35 | 7108 |
| 2023-04-03 | 11.22 | $6.19 | 3465 |
| 2023-03-31 | 11.40 | $6.28 | 240 |
| 2023-03-30 | 11.24 | $6.24 | 1538 |
| 2023-03-28 | 11.17 | $6.19 | 6100 |
| 2023-03-24 | 11.24 | $6.09 | 1000 |
| 2023-03-23 | 11.60 | $6.17 | 4281 |
| 2023-03-21 | 11.71 | $6.22 | 350 |
| 2023-03-10 | 11.66 | $6.02 | 27000 |
| 2023-03-08 | 12.18 | $6.09 | 940 |
| 2023-03-03 | 12.49 | $6.10 | 8600 |
| 2023-03-01 | 12.79 | $6.06 | 91994 |
| 2023-02-28 | 13.33 | $5.97 | 737 |
| 2023-02-24 | 13.90 | $6.04 | 24861 |
| 2023-02-23 | 14.49 | $6.12 | 22495 |
| 2023-02-22 | 15.11 | $6.00 | 100 |
| 2023-02-21 | 15.70 | $6.14 | 155 |
| 2023-02-16 | 16.32 | $6.13 | 1000 |
| 2023-02-14 | 17.00 | $6.24 | 420 |
| 2023-02-10 | 17.37 | $6.32 | 2106 |
| 2023-02-08 | 17.62 | $6.20 | 1471 |
| 2023-02-06 | 18.18 | $6.13 | 3500 |
| 2023-02-02 | 18.79 | $6.34 | 2500 |
| 2023-02-01 | 18.78 | $6.44 | 1415 |
| 2023-01-31 | 18.46 | $6.42 | 247 |
| 2023-01-30 | 18.16 | $6.48 | 9952 |
| 2023-01-23 | 17.64 | $6.28 | 5350 |
| 2023-01-20 | 17.51 | $6.29 | 17700 |
| 2023-01-19 | 17.34 | $6.21 | 36400 |
| 2023-01-18 | 17.34 | $6.35 | 5500 |
| 2023-01-17 | 16.87 | $6.38 | 1896 |
| 2023-01-13 | 16.28 | $6.30 | 200 |
| 2023-01-11 | 15.81 | $6.11 | 1000 |
| 2023-01-05 | 15.72 | $6.01 | 175 |
| 2023-01-04 | 15.85 | $6.00 | 15000 |
| 2022-12-29 | 16.00 | $5.87 | 343 |
| 2022-12-28 | 16.48 | $6.06 | 39594 |
| 2022-12-27 | 16.40 | $5.85 | 2200 |
| 2022-12-23 | 16.32 | $5.84 | 422 |
| 2022-12-21 | 16.91 | $5.82 | 210 |
| 2022-12-20 | 17.59 | $5.75 | 2100 |
| 2022-12-19 | 18.31 | $5.72 | 50865 |
| 2022-12-16 | 19.24 | $5.87 | 470 |
| 2022-12-13 | 19.95 | $5.83 | 700 |
| 2022-12-09 | 20.56 | $5.77 | 1144 |
| 2022-12-08 | 21.35 | $5.69 | 500 |
| 2022-12-07 | 22.36 | $5.48 | 16741 |
| 2022-12-05 | 23.48 | $5.62 | 5440 |
| 2022-11-23 | 24.71 | $5.63 | 8620 |
| 2022-11-22 | 25.71 | $5.41 | 1626 |
| 2022-11-17 | 26.95 | $5.63 | 19000 |
| 2022-11-16 | 27.94 | $5.54 | 11388 |
| 2022-11-14 | 28.98 | $5.40 | 39800 |
| 2022-11-11 | 30.07 | $5.25 | 294 |
| 2022-11-10 | 30.67 | $5.30 | 1500 |
| 2022-11-09 | 31.41 | $5.29 | 1948 |
| 2022-11-08 | 32.16 | $5.27 | 733 |
| 2022-11-04 | 32.89 | $5.20 | 13097 |
| 2022-11-03 | 33.46 | $5.00 | 3296 |
| 2022-11-02 | 33.43 | $5.10 | 410 |
| 2022-11-01 | 33.57 | $4.86 | 7130 |
| 2022-10-31 | 32.85 | $5.00 | 1000 |
| 2022-10-28 | 32.31 | $5.15 | 18500 |
| 2022-10-26 | 31.98 | $5.19 | 39000 |
| 2022-10-25 | 31.64 | $5.12 | 1624 |
| 2022-10-24 | 30.86 | $5.12 | 11290 |
| 2022-10-21 | 30.04 | $5.33 | 333 |
| 2022-10-20 | 29.49 | $5.27 | 1925 |
| 2022-10-17 | 28.68 | $5.37 | 376 |
| 2022-10-14 | 27.97 | $5.42 | 2000 |
| 2022-10-13 | 27.30 | $5.46 | 37700 |
| 2022-10-10 | 26.66 | $5.45 | 874 |
| 2022-10-05 | 25.95 | $5.71 | 333 |
| 2022-10-04 | 25.60 | $5.54 | 100 |
| 2022-10-03 | 24.64 | $5.56 | 8254 |
| 2022-09-30 | 23.62 | $5.59 | 2858 |
| 2022-09-29 | 22.56 | $5.46 | 500 |
| 2022-09-28 | 20.91 | $5.75 | 3400 |
| 2022-09-27 | 19.53 | $5.63 | 13728 |
| 2022-09-23 | 18.08 | $5.98 | 3840 |
| 2022-09-22 | 17.07 | $6.03 | 4500 |
| 2022-09-21 | 16.10 | $6.09 | 910 |
| 2022-09-16 | 15.18 | $6.24 | 2260 |
| 2022-09-14 | 14.49 | $5.98 | 4845 |
| 2022-09-12 | 13.48 | $6.10 | 7300 |
| 2022-09-08 | 12.63 | $6.06 | 80530 |
| 2022-09-06 | 11.64 | $5.97 | 2500 |
| 2022-09-02 | 10.60 | $6.30 | 1900 |
| 2022-09-01 | 10.14 | $6.34 | 20145 |
| 2022-08-31 | 9.66 | $6.50 | 2225 |
| 2022-08-30 | 9.51 | $6.49 | 5584 |
| 2022-08-25 | 9.40 | $6.64 | 21052 |
| 2022-08-24 | 9.51 | $6.52 | 2000 |
| 2022-08-23 | 9.29 | $6.64 | 1160 |
| 2022-08-19 | 9.34 | $6.62 | 2130 |
| 2022-08-16 | 9.39 | $6.72 | 2073 |
| 2022-08-12 | 9.68 | $6.73 | 4788 |
| 2022-08-10 | 10.00 | $6.52 | 300 |
| 2022-08-09 | 9.79 | $6.65 | 1650 |
| 2022-08-08 | 9.85 | $6.52 | 11900 |
| 2022-08-05 | 9.92 | $6.60 | 5850 |
| 2022-08-04 | 9.81 | $6.51 | 8852 |
| 2022-08-02 | 9.45 | $6.65 | 53345 |
| 2022-07-26 | 9.49 | $6.61 | 37430 |
| 2022-07-19 | 9.42 | $6.74 | 100 |
| 2022-07-18 | 9.63 | $6.59 | 358 |
| 2022-07-15 | 9.47 | $6.52 | 521 |
| 2022-07-12 | 9.11 | $6.71 | 2996 |
| 2022-07-11 | 9.12 | $6.73 | 4720 |
| 2022-07-07 | 9.17 | $6.80 | 3550 |
| 2022-06-29 | 9.29 | $6.82 | 23040 |
| 2022-06-24 | 9.55 | $6.74 | 3495 |
| 2022-06-23 | 9.63 | $6.72 | 1100 |
| 2022-06-22 | 9.67 | $6.70 | 36822 |
| 2022-06-17 | 9.67 | $6.65 | 740 |
| 2022-06-16 | 9.56 | $6.60 | 298350 |
| 2022-06-14 | 9.35 | $6.84 | 850 |
| 2022-06-07 | 9.52 | $6.98 | 3685 |
| 2022-06-02 | 9.96 | $7.20 | 235 |
| 2022-05-31 | 10.12 | $7.17 | 4727 |
| 2022-05-26 | 10.34 | $7.08 | 1030 |
| 2022-05-24 | 10.73 | $6.94 | 12670 |
| 2022-05-23 | 11.27 | $7.19 | 5160 |
| 2022-05-20 | 11.35 | $7.12 | 5308 |
| 2022-05-18 | 11.47 | $7.02 | 5500 |
| 2022-05-16 | 11.78 | $6.92 | 375 |
| 2022-05-13 | 12.28 | $6.92 | 960 |
| 2022-05-05 | 12.92 | $7.15 | 2100 |
| 2022-05-04 | 13.18 | $7.25 | 8419 |
| 2022-05-03 | 13.46 | $6.95 | 7246 |
| 2022-04-29 | 14.06 | $6.85 | 3000 |
| 2022-04-26 | 14.74 | $6.76 | 3057 |
| 2022-04-25 | 15.25 | $7.09 | 475 |
| 2022-04-19 | 15.78 | $7.30 | 829 |
| 2022-04-18 | 16.03 | $7.00 | 5186 |
| 2022-04-06 | 16.60 | $7.11 | 3500 |
| 2022-03-29 | 17.41 | $7.51 | 4987 |
| 2022-03-21 | 17.55 | $7.38 | 967 |
| 2022-03-18 | 17.93 | $7.35 | 200 |
| 2022-03-17 | 18.39 | $7.05 | 6317 |
| 2022-03-16 | 19.25 | $6.90 | 20580 |
| 2022-03-15 | 19.89 | $6.82 | 1130 |
| 2022-03-10 | 20.89 | $6.94 | 41500 |
| 2022-03-07 | 21.73 | $6.76 | 1000 |
| 2022-03-03 | 22.74 | $6.67 | 11988 |
| 2022-03-01 | 23.81 | $6.89 | 34330 |
| 2022-02-28 | 24.83 | $6.90 | 3078 |
| 2022-02-25 | 25.76 | $7.19 | 94920 |
| 2022-02-23 | 26.37 | $7.32 | 1400 |
| 2022-02-22 | 26.33 | $7.45 | 132 |
| 2022-02-18 | 25.91 | $7.71 | 50017 |
| 2022-02-17 | 24.65 | $7.62 | 1967 |
| 2022-02-16 | 23.57 | $7.50 | 142 |
| 2022-02-11 | 22.73 | $7.66 | 8680 |
| 2022-02-10 | 21.55 | $7.51 | 4730 |
| 2022-02-09 | 20.54 | $7.31 | 14417 |
| 2022-02-07 | 19.80 | $7.10 | 110 |
| 2022-02-04 | 19.44 | $7.09 | 4090 |
| 2022-02-02 | 19.06 | $7.32 | 751 |
| 2022-01-26 | 18.37 | $7.00 | 10050 |
| 2022-01-25 | 18.35 | $7.09 | 156 |
| 2022-01-24 | 17.98 | $7.17 | 1333 |
| 2022-01-21 | 17.27 | $7.21 | 703 |
| 2022-01-20 | 16.36 | $7.10 | 15210 |
| 2022-01-14 | 15.62 | $7.03 | 6630 |
| 2022-01-11 | 15.00 | $6.79 | 37490 |
| 2022-01-10 | 14.95 | $6.79 | 23241 |
| 2022-01-07 | 14.90 | $6.84 | 18499 |
| 2022-01-05 | 14.70 | $6.80 | 3350 |
| 2022-01-04 | 14.59 | $6.70 | 1000 |
| 2022-01-03 | 14.73 | $6.60 | 2736 |
| 2021-12-31 | 15.16 | $6.41 | 1020 |
| 2021-12-30 | 15.82 | $6.40 | 50850 |
| 2021-12-28 | 16.65 | $6.39 | 13084 |
| 2021-12-23 | 17.49 | $6.18 | 58260 |
| 2021-12-21 | 18.11 | $6.27 | 12708 |
| 2021-12-17 | 18.45 | $6.26 | 25680 |
| 2021-12-16 | 18.87 | $6.25 | 2000 |
| 2021-12-15 | 19.15 | $6.31 | 703 |
| 2021-12-14 | 19.59 | $6.24 | 2000 |
| 2021-12-13 | 20.05 | $6.45 | 5225 |
| 2021-12-10 | 20.54 | $6.35 | 33500 |
| 2021-12-09 | 21.42 | $6.46 | 3700 |
| 2021-12-08 | 22.51 | $6.43 | 35959 |
| 2021-12-07 | 23.66 | $6.48 | 10250 |
| 2021-12-06 | 24.78 | $6.48 | 3185 |
| 2021-12-02 | 25.95 | $6.30 | 5431 |
| 2021-12-01 | 27.05 | $6.36 | 2490 |
| 2021-11-30 | 28.43 | $6.42 | 3730 |
| 2021-11-26 | 29.82 | $6.61 | 47430 |
| 2021-11-24 | 30.63 | $6.69 | 6550 |
| 2021-11-22 | 31.59 | $6.72 | 7900 |
| 2021-11-18 | 32.42 | $6.70 | 1000 |
| 2021-11-16 | 33.08 | $6.80 | 170 |
| 2021-11-15 | 33.50 | $6.74 | 37150 |
| 2021-11-12 | 33.94 | $6.83 | 2605 |
| 2021-11-11 | 34.40 | $6.74 | 468 |
| 2021-11-10 | 34.98 | $6.78 | 1516 |
| 2021-11-09 | 35.59 | $6.78 | 355 |
| 2021-11-08 | 36.05 | $6.66 | 7735 |
| 2021-11-02 | 36.69 | $6.77 | 2780 |
| 2021-10-29 | 37.14 | $6.78 | 400 |
| 2021-10-28 | 37.57 | $6.93 | 12000 |
| 2021-10-27 | 37.69 | $6.81 | 20500 |
| 2021-10-25 | 37.95 | $6.77 | 42000 |
| 2021-10-22 | 38.27 | $6.81 | 190 |
| 2021-10-14 | 38.37 | $6.76 | 31080 |
| 2021-10-11 | 38.50 | $6.69 | 8000 |
| 2021-10-08 | 38.73 | $6.78 | 7119 |
| 2021-10-06 | 38.97 | $6.77 | 11235 |
| 2021-10-05 | 39.01 | $6.93 | 6700 |
| 2021-10-04 | 38.95 | $6.67 | 2150 |
| 2021-09-29 | 39.07 | $6.66 | 107550 |
| 2021-09-27 | 39.20 | $6.57 | 490 |
| 2021-09-22 | 39.49 | $6.74 | 870 |
| 2021-09-21 | 39.54 | $6.53 | 60083 |
| 2021-09-20 | 39.75 | $6.49 | 51799 |
| 2021-09-17 | 39.99 | $6.75 | 47777 |
| 2021-09-16 | 40.17 | $6.94 | 8000 |
| 2021-09-15 | 39.76 | $7.00 | 542839 |
| 2021-09-14 | 39.16 | $6.99 | 3363 |
| 2021-09-09 | 38.55 | $6.99 | 545 |
| 2021-09-08 | 37.89 | $6.98 | 190 |
| 2021-09-07 | 36.85 | $7.13 | 3300 |
| 2021-09-03 | 35.52 | $7.35 | 100 |
| 2021-09-01 | 33.76 | $7.44 | 154355 |
| 2021-08-30 | 31.77 | $7.39 | 1810 |
| 2021-08-27 | 29.68 | $7.30 | 1755 |
| 2021-08-26 | 27.51 | $7.16 | 3839 |
| 2021-08-25 | 25.25 | $7.23 | 4690 |
| 2021-08-24 | 22.78 | $7.44 | 17760 |
| 2021-08-20 | 20.10 | $7.38 | 4387 |
| 2021-08-19 | 17.29 | $7.38 | 2400 |
| 2021-08-16 | 14.23 | $7.41 | 420 |
| 2021-08-13 | 10.97 | $7.42 | 550 |
| 2021-08-05 | 7.54 | $7.24 | 26900 |
| 2021-08-02 | 3.96 | $7.24 | 1630 |
| 2021-07-30 | 0.20 | $7.26 | 18945 |
| 2021-07-29 | 0.00 | $7.18 | 5920 |
| 2021-07-26 | 0.00 | $7.29 | 9600 |
| 2021-07-23 | 0.00 | $7.33 | 1524 |
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