Is Cool Company Ltd. (CLCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cool Company Ltd. (CLCO) research center and poll results.
NYSE : CLCO
Cool Company Ltd.
$9.67 USD
$0 (0.0%)
- Volume
- 103.55K
- Average Volume
- 208.42K
- Market Capitalization
- $511.23M
- P/E Ratio
- 24.79
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.00
- Year Low
- $4.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.85
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.77
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.27
Average
10.37
Maximum
14.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 9.77 | $9.67 | 103600 |
| 2026-01-07 | 9.77 | $9.67 | 87700 |
| 2026-01-06 | 9.78 | $9.69 | 40500 |
| 2026-01-05 | 9.79 | $9.65 | 49200 |
| 2026-01-02 | 9.79 | $9.64 | 81919 |
| 2025-12-31 | 9.79 | $9.65 | 102027 |
| 2025-12-30 | 9.80 | $9.76 | 119449 |
| 2025-12-29 | 9.80 | $9.88 | 400200 |
| 2025-12-26 | 9.79 | $9.83 | 323230 |
| 2025-12-24 | 9.79 | $9.82 | 29200 |
| 2025-12-23 | 9.79 | $9.82 | 64547 |
| 2025-12-22 | 9.78 | $9.83 | 2.8M |
| 2025-12-19 | 9.78 | $9.84 | 145416 |
| 2025-12-18 | 9.77 | $9.80 | 24400 |
| 2025-12-17 | 9.77 | $9.82 | 55000 |
| 2025-12-16 | 9.77 | $9.80 | 83635 |
| 2025-12-15 | 9.77 | $9.79 | 83800 |
| 2025-12-12 | 9.77 | $9.77 | 56000 |
| 2025-12-11 | 9.77 | $9.79 | 82103 |
| 2025-12-10 | 9.77 | $9.82 | 162405 |
| 2025-12-09 | 9.77 | $9.81 | 104700 |
| 2025-12-08 | 9.77 | $9.81 | 61639 |
| 2025-12-05 | 9.76 | $9.77 | 65500 |
| 2025-12-04 | 9.76 | $9.74 | 75700 |
| 2025-12-03 | 9.76 | $9.74 | 102000 |
| 2025-12-02 | 9.75 | $9.78 | 107600 |
| 2025-12-01 | 9.75 | $9.71 | 138460 |
| 2025-11-28 | 9.74 | $9.79 | 52303 |
| 2025-11-26 | 9.74 | $9.78 | 97243 |
| 2025-11-25 | 9.73 | $9.74 | 63521 |
| 2025-11-24 | 9.73 | $9.75 | 130600 |
| 2025-11-21 | 9.72 | $9.69 | 146000 |
| 2025-11-20 | 9.72 | $9.72 | 87232 |
| 2025-11-19 | 9.71 | $9.78 | 95363 |
| 2025-11-18 | 9.71 | $9.80 | 82400 |
| 2025-11-17 | 9.70 | $9.78 | 56474 |
| 2025-11-14 | 9.69 | $9.81 | 48407 |
| 2025-11-13 | 9.68 | $9.80 | 168934 |
| 2025-11-12 | 9.68 | $9.85 | 1.6M |
| 2025-11-11 | 9.67 | $9.81 | 123500 |
| 2025-11-10 | 9.66 | $9.72 | 37925 |
| 2025-11-07 | 9.65 | $9.71 | 119258 |
| 2025-11-06 | 9.64 | $9.70 | 123000 |
| 2025-11-05 | 9.64 | $9.67 | 85500 |
| 2025-11-04 | 9.63 | $9.67 | 268232 |
| 2025-11-03 | 9.63 | $9.65 | 119667 |
| 2025-10-31 | 9.62 | $9.65 | 89700 |
| 2025-10-30 | 9.62 | $9.65 | 76900 |
| 2025-10-29 | 9.61 | $9.64 | 123404 |
| 2025-10-28 | 9.61 | $9.65 | 139727 |
| 2025-10-27 | 9.60 | $9.64 | 243718 |
| 2025-10-24 | 9.59 | $9.65 | 177900 |
| 2025-10-23 | 9.57 | $9.64 | 180900 |
| 2025-10-22 | 9.55 | $9.62 | 383416 |
| 2025-10-21 | 9.54 | $9.63 | 819297 |
| 2025-10-20 | 9.45 | $9.64 | 179500 |
| 2025-10-17 | 9.35 | $9.66 | 134000 |
| 2025-10-16 | 9.25 | $9.68 | 424734 |
| 2025-10-15 | 9.17 | $9.62 | 387100 |
| 2025-10-14 | 9.07 | $9.68 | 488200 |
| 2025-10-13 | 8.97 | $9.58 | 1.6M |
| 2025-10-10 | 8.88 | $9.57 | 1.0M |
| 2025-10-09 | 8.80 | $9.59 | 137734 |
| 2025-10-08 | 8.72 | $9.55 | 527037 |
| 2025-10-07 | 8.62 | $9.55 | 1.0M |
| 2025-10-06 | 8.53 | $9.54 | 379710 |
| 2025-10-03 | 8.44 | $9.57 | 466940 |
| 2025-10-02 | 8.34 | $9.53 | 211100 |
| 2025-10-01 | 8.24 | $9.53 | 781700 |
| 2025-09-30 | 8.14 | $9.50 | 295614 |
| 2025-09-29 | 8.05 | $9.50 | 1.1M |
| 2025-09-26 | 7.98 | $9.27 | 157156 |
| 2025-09-25 | 7.93 | $9.26 | 447100 |
| 2025-09-24 | 7.85 | $9.31 | 1.3M |
| 2025-09-23 | 7.78 | $7.77 | 38500 |
| 2025-09-22 | 7.79 | $7.67 | 32900 |
| 2025-09-19 | 7.81 | $7.82 | 27422 |
| 2025-09-18 | 7.81 | $7.93 | 35800 |
| 2025-09-17 | 7.80 | $7.67 | 48200 |
| 2025-09-16 | 7.79 | $7.70 | 48400 |
| 2025-09-15 | 7.79 | $7.86 | 24801 |
| 2025-09-12 | 7.77 | $7.92 | 44100 |
| 2025-09-11 | 7.74 | $7.96 | 41410 |
| 2025-09-10 | 7.73 | $7.59 | 134600 |
| 2025-09-09 | 7.71 | $7.63 | 26000 |
| 2025-09-08 | 7.68 | $7.75 | 59500 |
| 2025-09-05 | 7.66 | $7.56 | 49927 |
| 2025-09-04 | 7.65 | $7.53 | 65705 |
| 2025-09-03 | 7.65 | $7.56 | 86600 |
| 2025-09-02 | 7.65 | $7.80 | 43727 |
| 2025-08-29 | 7.62 | $8.09 | 152700 |
| 2025-08-28 | 7.59 | $8.14 | 192500 |
| 2025-08-27 | 7.55 | $7.80 | 42167 |
| 2025-08-26 | 7.52 | $7.87 | 49400 |
| 2025-08-25 | 7.49 | $7.94 | 51324 |
| 2025-08-22 | 7.44 | $7.99 | 73420 |
| 2025-08-21 | 7.38 | $7.92 | 50706 |
| 2025-08-20 | 7.32 | $7.73 | 71524 |
| 2025-08-19 | 7.27 | $7.53 | 64200 |
| 2025-08-18 | 7.24 | $7.66 | 62300 |
| 2025-08-15 | 7.19 | $7.39 | 16400 |
| 2025-08-14 | 7.17 | $7.44 | 53100 |
| 2025-08-13 | 7.13 | $7.61 | 70943 |
| 2025-08-12 | 7.09 | $7.27 | 41928 |
| 2025-08-11 | 7.06 | $7.09 | 96100 |
| 2025-08-08 | 7.05 | $7.30 | 35600 |
| 2025-08-07 | 7.04 | $7.33 | 42241 |
| 2025-08-06 | 7.02 | $7.48 | 31506 |
| 2025-08-05 | 6.99 | $7.53 | 88876 |
| 2025-08-04 | 6.97 | $7.38 | 55040 |
| 2025-08-01 | 6.94 | $7.32 | 76030 |
| 2025-07-31 | 6.92 | $7.42 | 88410 |
| 2025-07-30 | 6.90 | $7.26 | 104100 |
| 2025-07-29 | 6.88 | $7.23 | 220646 |
| 2025-07-28 | 6.85 | $7.00 | 106400 |
| 2025-07-25 | 6.84 | $6.68 | 51700 |
| 2025-07-24 | 6.84 | $6.73 | 36908 |
| 2025-07-23 | 6.83 | $6.84 | 70504 |
| 2025-07-22 | 6.81 | $6.81 | 60241 |
| 2025-07-21 | 6.80 | $6.73 | 32287 |
| 2025-07-18 | 6.82 | $6.88 | 41507 |
| 2025-07-17 | 6.83 | $6.79 | 22990 |
| 2025-07-16 | 6.84 | $6.73 | 39115 |
| 2025-07-15 | 6.86 | $6.66 | 23813 |
| 2025-07-14 | 6.90 | $6.97 | 44624 |
| 2025-07-11 | 6.91 | $7.04 | 50100 |
| 2025-07-10 | 6.92 | $6.98 | 47900 |
| 2025-07-09 | 6.92 | $6.87 | 25923 |
| 2025-07-08 | 6.92 | $7.00 | 26406 |
| 2025-07-07 | 6.92 | $6.91 | 34232 |
| 2025-07-03 | 6.92 | $6.95 | 32926 |
| 2025-07-02 | 6.92 | $6.93 | 72836 |
| 2025-07-01 | 6.91 | $6.80 | 60604 |
| 2025-06-30 | 6.90 | $6.70 | 66700 |
| 2025-06-27 | 6.86 | $6.74 | 61300 |
| 2025-06-26 | 6.83 | $6.68 | 28234 |
| 2025-06-25 | 6.80 | $6.60 | 77740 |
| 2025-06-24 | 6.78 | $6.49 | 99000 |
| 2025-06-23 | 6.76 | $6.64 | 87922 |
| 2025-06-20 | 6.72 | $6.99 | 118721 |
| 2025-06-18 | 6.67 | $7.08 | 173700 |
| 2025-06-17 | 6.63 | $7.07 | 62700 |
| 2025-06-16 | 6.59 | $7.17 | 81000 |
| 2025-06-13 | 6.54 | $7.41 | 132034 |
| 2025-06-12 | 6.49 | $7.22 | 87106 |
| 2025-06-11 | 6.44 | $7.23 | 115909 |
| 2025-06-10 | 6.42 | $7.00 | 101434 |
| 2025-06-09 | 6.39 | $6.86 | 58800 |
| 2025-06-06 | 6.36 | $6.85 | 88305 |
| 2025-06-05 | 6.32 | $7.00 | 87540 |
| 2025-06-04 | 6.27 | $7.02 | 221335 |
| 2025-06-03 | 6.22 | $6.69 | 168137 |
| 2025-06-02 | 6.18 | $6.46 | 289510 |
| 2025-05-30 | 6.16 | $6.08 | 94739 |
| 2025-05-29 | 6.15 | $6.06 | 35321 |
| 2025-05-28 | 6.17 | $6.05 | 73209 |
| 2025-05-27 | 6.17 | $6.16 | 71500 |
| 2025-05-23 | 6.16 | $6.06 | 62933 |
| 2025-05-22 | 6.14 | $5.93 | 264800 |
| 2025-05-21 | 6.13 | $6.07 | 322200 |
| 2025-05-20 | 6.11 | $6.15 | 115512 |
| 2025-05-19 | 6.08 | $6.23 | 80801 |
| 2025-05-16 | 6.05 | $6.36 | 67023 |
| 2025-05-15 | 6.02 | $6.25 | 64839 |
| 2025-05-14 | 5.98 | $6.38 | 154105 |
| 2025-05-13 | 5.93 | $6.66 | 73301 |
| 2025-05-12 | 5.86 | $6.43 | 104809 |
| 2025-05-09 | 5.80 | $6.28 | 73109 |
| 2025-05-08 | 5.73 | $6.13 | 68500 |
| 2025-05-07 | 5.68 | $5.95 | 62811 |
| 2025-05-06 | 5.62 | $6.02 | 120372 |
| 2025-05-05 | 5.55 | $5.92 | 185313 |
| 2025-05-02 | 5.49 | $6.00 | 144736 |
| 2025-05-01 | 5.45 | $5.99 | 209734 |
| 2025-04-30 | 5.41 | $6.35 | 226200 |
| 2025-04-29 | 5.37 | $6.13 | 153111 |
| 2025-04-28 | 5.34 | $5.86 | 90331 |
| 2025-04-25 | 5.32 | $5.65 | 100000 |
| 2025-04-24 | 5.31 | $5.80 | 133500 |
| 2025-04-23 | 5.29 | $5.66 | 112500 |
| 2025-04-22 | 5.28 | $5.64 | 151442 |
| 2025-04-21 | 5.28 | $5.60 | 70815 |
| 2025-04-17 | 5.27 | $5.64 | 82400 |
| 2025-04-16 | 5.28 | $5.47 | 100512 |
| 2025-04-15 | 5.30 | $5.36 | 113561 |
| 2025-04-14 | 5.31 | $5.31 | 238700 |
| 2025-04-11 | 5.33 | $5.30 | 202300 |
| 2025-04-10 | 5.34 | $4.90 | 204200 |
| 2025-04-09 | 5.37 | $5.08 | 280400 |
| 2025-04-08 | 5.38 | $4.62 | 310920 |
| 2025-04-07 | 5.41 | $4.71 | 275902 |
| 2025-04-04 | 5.42 | $4.73 | 306113 |
| 2025-04-03 | 5.44 | $5.10 | 139625 |
| 2025-04-02 | 5.45 | $5.38 | 125900 |
| 2025-04-01 | 5.45 | $5.43 | 80800 |
| 2025-03-31 | 5.46 | $5.46 | 106700 |
| 2025-03-28 | 5.48 | $5.50 | 90100 |
| 2025-03-27 | 5.51 | $5.46 | 105204 |
| 2025-03-26 | 5.55 | $5.43 | 128628 |
| 2025-03-25 | 5.64 | $5.48 | 103470 |
| 2025-03-24 | 5.73 | $5.58 | 118600 |
| 2025-03-21 | 5.81 | $5.53 | 141635 |
| 2025-03-20 | 5.90 | $5.82 | 119910 |
| 2025-03-19 | 5.98 | $5.73 | 94626 |
| 2025-03-18 | 6.07 | $5.60 | 206200 |
| 2025-03-17 | 6.16 | $5.66 | 193169 |
| 2025-03-14 | 6.27 | $5.54 | 194600 |
| 2025-03-13 | 6.38 | $5.53 | 559879 |
| 2025-03-12 | 6.49 | $5.32 | 705400 |
| 2025-03-11 | 6.59 | $5.16 | 799400 |
| 2025-03-10 | 6.70 | $4.94 | 815136 |
| 2025-03-07 | 6.83 | $5.23 | 306751 |
| 2025-03-06 | 6.94 | $5.27 | 757096 |
| 2025-03-05 | 7.07 | $5.40 | 321941 |
| 2025-03-04 | 7.22 | $5.61 | 433105 |
| 2025-03-03 | 7.37 | $5.90 | 426781 |
| 2025-02-28 | 7.51 | $6.01 | 642531 |
| 2025-02-27 | 7.64 | $6.34 | 624875 |
| 2025-02-26 | 7.76 | $7.17 | 119310 |
| 2025-02-25 | 7.83 | $7.20 | 100900 |
| 2025-02-24 | 7.89 | $7.25 | 103932 |
| 2025-02-21 | 7.96 | $7.35 | 117739 |
| 2025-02-20 | 8.03 | $7.40 | 75100 |
| 2025-02-19 | 8.09 | $7.42 | 187008 |
| 2025-02-18 | 8.15 | $7.57 | 182808 |
| 2025-02-14 | 8.20 | $7.87 | 123229 |
| 2025-02-13 | 8.25 | $7.72 | 91805 |
| 2025-02-12 | 8.31 | $7.58 | 184364 |
| 2025-02-11 | 8.37 | $7.45 | 77200 |
| 2025-02-10 | 8.42 | $7.40 | 107400 |
| 2025-02-07 | 8.48 | $7.37 | 164649 |
| 2025-02-06 | 8.52 | $7.42 | 474221 |
| 2025-02-05 | 8.56 | $7.98 | 360500 |
| 2025-02-04 | 8.57 | $8.42 | 133400 |
| 2025-02-03 | 8.57 | $8.50 | 154100 |
| 2025-01-31 | 8.56 | $8.68 | 89215 |
| 2025-01-30 | 8.52 | $8.71 | 79100 |
| 2025-01-29 | 8.48 | $8.68 | 88823 |
| 2025-01-28 | 8.43 | $8.54 | 107600 |
| 2025-01-27 | 8.39 | $8.51 | 176300 |
| 2025-01-24 | 8.35 | $8.65 | 124315 |
| 2025-01-23 | 8.31 | $8.79 | 148705 |
| 2025-01-22 | 8.23 | $8.58 | 148900 |
| 2025-01-21 | 8.17 | $8.60 | 180910 |
| 2025-01-17 | 8.10 | $8.57 | 174746 |
| 2025-01-16 | 8.03 | $8.81 | 144938 |
| 2025-01-15 | 7.94 | $8.99 | 179700 |
| 2025-01-14 | 7.86 | $8.68 | 144232 |
| 2025-01-13 | 7.78 | $8.51 | 156800 |
| 2025-01-10 | 7.72 | $8.54 | 292100 |
| 2025-01-08 | 7.67 | $8.21 | 153502 |
| 2025-01-07 | 7.65 | $8.26 | 156653 |
| 2025-01-06 | 7.61 | $8.22 | 198807 |
| 2025-01-03 | 7.58 | $8.32 | 232100 |
| 2025-01-02 | 7.55 | $8.35 | 179127 |
| 2024-12-31 | 7.52 | $7.95 | 186107 |
| 2024-12-30 | 7.51 | $7.84 | 257456 |
| 2024-12-27 | 7.53 | $7.76 | 163600 |
| 2024-12-26 | 7.54 | $7.69 | 137749 |
| 2024-12-24 | 7.56 | $7.77 | 131900 |
| 2024-12-23 | 7.60 | $7.66 | 179051 |
| 2024-12-20 | 7.66 | $7.38 | 210300 |
| 2024-12-19 | 7.75 | $7.29 | 131085 |
| 2024-12-18 | 7.92 | $7.25 | 368547 |
| 2024-12-17 | 8.09 | $7.17 | 276557 |
| 2024-12-16 | 8.27 | $7.04 | 286837 |
| 2024-12-13 | 8.45 | $7.30 | 270645 |
| 2024-12-12 | 8.62 | $7.16 | 268600 |
| 2024-12-11 | 8.80 | $7.25 | 413146 |
| 2024-12-10 | 8.97 | $7.61 | 319300 |
| 2024-12-09 | 9.11 | $7.79 | 268300 |
| 2024-12-06 | 9.24 | $7.46 | 365111 |
| 2024-12-05 | 9.40 | $7.59 | 395073 |
| 2024-12-04 | 9.54 | $7.71 | 352900 |
| 2024-12-03 | 9.65 | $7.73 | 346549 |
| 2024-12-02 | 9.77 | $7.75 | 480228 |
| 2024-11-29 | 9.88 | $8.33 | 408347 |
| 2024-11-27 | 9.96 | $7.96 | 437595 |
| 2024-11-26 | 10.07 | $8.09 | 711803 |
| 2024-11-25 | 10.18 | $8.48 | 1.1M |
| 2024-11-22 | 10.29 | $8.81 | 701900 |
| 2024-11-21 | 10.38 | $9.22 | 2.1M |
| 2024-11-20 | 10.45 | $10.64 | 435400 |
| 2024-11-19 | 10.45 | $10.76 | 286313 |
| 2024-11-18 | 10.46 | $10.78 | 292627 |
| 2024-11-15 | 10.49 | $10.55 | 205000 |
| 2024-11-14 | 10.54 | $10.63 | 180429 |
| 2024-11-13 | 10.57 | $10.77 | 261000 |
| 2024-11-12 | 10.60 | $10.75 | 344800 |
| 2024-11-11 | 10.63 | $10.47 | 234376 |
| 2024-11-08 | 10.69 | $10.39 | 177200 |
| 2024-11-07 | 10.74 | $10.63 | 208543 |
| 2024-11-06 | 10.79 | $10.32 | 329845 |
| 2024-11-05 | 10.84 | $10.00 | 310382 |
| 2024-11-04 | 10.91 | $9.98 | 817700 |
| 2024-11-01 | 10.99 | $9.99 | 370400 |
| 2024-10-31 | 11.06 | $10.02 | 331105 |
| 2024-10-30 | 11.13 | $10.04 | 879000 |
| 2024-10-29 | 11.18 | $10.40 | 214445 |
| 2024-10-28 | 11.22 | $10.59 | 252400 |
| 2024-10-25 | 11.26 | $10.63 | 152936 |
| 2024-10-24 | 11.29 | $10.58 | 207800 |
| 2024-10-23 | 11.33 | $10.64 | 471974 |
| 2024-10-22 | 11.36 | $11.09 | 248797 |
| 2024-10-21 | 11.37 | $11.32 | 157341 |
| 2024-10-18 | 11.35 | $11.46 | 128217 |
| 2024-10-17 | 11.33 | $11.40 | 85878 |
| 2024-10-16 | 11.33 | $11.37 | 99619 |
| 2024-10-15 | 11.33 | $11.28 | 129026 |
| 2024-10-14 | 11.33 | $11.57 | 180900 |
| 2024-10-11 | 11.32 | $11.54 | 113300 |
| 2024-10-10 | 11.30 | $11.55 | 113930 |
| 2024-10-09 | 11.27 | $11.28 | 99700 |
| 2024-10-08 | 11.25 | $11.40 | 104700 |
| 2024-10-07 | 11.21 | $11.68 | 260223 |
| 2024-10-04 | 11.17 | $11.40 | 146180 |
| 2024-10-03 | 11.18 | $11.31 | 146800 |
| 2024-10-02 | 11.21 | $11.15 | 98722 |
| 2024-10-01 | 11.24 | $11.18 | 111757 |
| 2024-09-30 | 11.26 | $11.29 | 252108 |
| 2024-09-27 | 11.30 | $11.34 | 105700 |
| 2024-09-26 | 11.28 | $11.38 | 124700 |
| 2024-09-25 | 11.23 | $11.13 | 128313 |
| 2024-09-24 | 11.26 | $11.28 | 134100 |
| 2024-09-23 | 11.28 | $11.05 | 137744 |
| 2024-09-20 | 11.30 | $11.05 | 142500 |
| 2024-09-19 | 11.32 | $11.35 | 183500 |
| 2024-09-18 | 11.33 | $11.35 | 163413 |
| 2024-09-17 | 11.34 | $11.36 | 147000 |
| 2024-09-16 | 11.36 | $11.31 | 152900 |
| 2024-09-13 | 11.37 | $11.16 | 154700 |
| 2024-09-12 | 11.40 | $11.00 | 133800 |
| 2024-09-11 | 11.42 | $10.76 | 107946 |
| 2024-09-10 | 11.46 | $10.71 | 302100 |
| 2024-09-09 | 11.51 | $10.90 | 386900 |
| 2024-09-06 | 11.54 | $11.62 | 322207 |
| 2024-09-05 | 11.54 | $11.78 | 218431 |
| 2024-09-04 | 11.51 | $11.78 | 256656 |
| 2024-09-03 | 11.48 | $11.69 | 402449 |
| 2024-08-30 | 11.45 | $11.99 | 821136 |
| 2024-08-29 | 11.43 | $11.00 | 676600 |
| 2024-08-28 | 11.48 | $10.35 | 1.9M |
| 2024-08-27 | 11.58 | $11.63 | 202845 |
| 2024-08-26 | 11.60 | $11.66 | 149000 |
| 2024-08-23 | 11.63 | $11.60 | 89700 |
| 2024-08-22 | 11.66 | $11.41 | 131934 |
| 2024-08-21 | 11.70 | $11.48 | 96101 |
| 2024-08-20 | 11.73 | $11.58 | 122500 |
| 2024-08-19 | 11.77 | $11.73 | 104700 |
| 2024-08-16 | 11.80 | $11.65 | 102500 |
| 2024-08-15 | 11.82 | $11.68 | 211512 |
| 2024-08-14 | 11.85 | $11.45 | 91700 |
| 2024-08-13 | 11.88 | $11.52 | 75500 |
| 2024-08-12 | 11.92 | $11.61 | 62451 |
| 2024-08-09 | 11.94 | $11.57 | 87900 |
| 2024-08-08 | 11.96 | $11.56 | 195930 |
| 2024-08-07 | 11.98 | $11.23 | 130402 |
| 2024-08-06 | 12.03 | $11.24 | 224020 |
| 2024-08-05 | 12.07 | $11.03 | 451923 |
| 2024-08-02 | 12.11 | $11.67 | 326800 |
| 2024-08-01 | 12.12 | $11.98 | 157622 |
| 2024-07-31 | 12.11 | $12.33 | 215600 |
| 2024-07-30 | 12.08 | $12.01 | 157527 |
| 2024-07-29 | 12.08 | $12.32 | 131000 |
| 2024-07-26 | 12.05 | $12.10 | 104129 |
| 2024-07-25 | 12.02 | $12.20 | 121547 |
| 2024-07-24 | 12.00 | $12.20 | 135200 |
| 2024-07-23 | 11.97 | $12.34 | 86785 |
| 2024-07-22 | 11.93 | $12.33 | 99429 |
| 2024-07-19 | 11.88 | $12.08 | 149600 |
| 2024-07-18 | 11.84 | $12.15 | 148924 |
| 2024-07-17 | 11.81 | $12.18 | 172543 |
| 2024-07-16 | 11.77 | $12.24 | 118000 |
| 2024-07-15 | 11.71 | $12.10 | 116700 |
| 2024-07-12 | 11.68 | $11.90 | 212939 |
| 2024-07-11 | 11.66 | $12.03 | 195200 |
| 2024-07-10 | 11.62 | $12.26 | 337600 |
| 2024-07-09 | 11.59 | $11.93 | 164232 |
| 2024-07-08 | 11.56 | $11.91 | 315900 |
| 2024-07-05 | 11.53 | $11.84 | 97419 |
| 2024-07-03 | 11.51 | $11.83 | 92100 |
| 2024-07-02 | 11.50 | $11.72 | 132000 |
| 2024-07-01 | 11.54 | $11.84 | 119518 |
| 2024-06-28 | 11.57 | $11.77 | 196700 |
| 2024-06-27 | 11.63 | $11.60 | 257823 |
| 2024-06-26 | 11.70 | $11.68 | 294000 |
| 2024-06-25 | 11.79 | $11.68 | 323900 |
| 2024-06-24 | 11.86 | $11.47 | 139040 |
| 2024-06-21 | 11.89 | $11.33 | 95512 |
| 2024-06-20 | 11.92 | $11.43 | 142553 |
| 2024-06-18 | 11.97 | $11.43 | 99600 |
| 2024-06-17 | 12.02 | $11.35 | 141800 |
| 2024-06-14 | 12.09 | $11.06 | 299000 |
| 2024-06-13 | 12.16 | $11.47 | 390500 |
| 2024-06-12 | 12.17 | $11.53 | 189900 |
| 2024-06-11 | 12.18 | $11.35 | 179800 |
| 2024-06-10 | 12.21 | $11.55 | 181602 |
| 2024-06-07 | 12.22 | $11.34 | 221648 |
| 2024-06-06 | 12.24 | $11.41 | 405600 |
| 2024-06-05 | 12.24 | $11.36 | 544865 |
| 2024-06-04 | 12.24 | $11.69 | 916370 |
| 2024-06-03 | 12.22 | $12.45 | 227400 |
| 2024-05-31 | 12.15 | $12.39 | 284943 |
| 2024-05-30 | 12.08 | $13.09 | 195819 |
| 2024-05-29 | 11.97 | $13.02 | 264700 |
| 2024-05-28 | 11.86 | $13.35 | 486848 |
| 2024-05-24 | 11.74 | $13.13 | 884823 |
| 2024-05-23 | 11.63 | $12.12 | 517500 |
| 2024-05-22 | 11.56 | $11.93 | 427417 |
| 2024-05-21 | 11.51 | $12.39 | 178322 |
| 2024-05-20 | 11.45 | $12.50 | 191853 |
| 2024-05-17 | 11.38 | $12.66 | 301703 |
| 2024-05-16 | 11.29 | $12.39 | 592900 |
| 2024-05-15 | 11.20 | $11.73 | 241600 |
| 2024-05-14 | 11.15 | $11.81 | 112440 |
| 2024-05-13 | 11.09 | $11.89 | 159700 |
| 2024-05-10 | 11.03 | $11.78 | 193300 |
| 2024-05-09 | 10.98 | $11.64 | 189900 |
| 2024-05-08 | 10.96 | $11.46 | 165183 |
| 2024-05-07 | 10.94 | $11.36 | 97641 |
| 2024-05-06 | 10.93 | $11.25 | 128838 |
| 2024-05-03 | 10.92 | $11.12 | 147215 |
| 2024-05-02 | 10.92 | $11.05 | 161601 |
| 2024-05-01 | 10.93 | $10.85 | 90576 |
| 2024-04-30 | 10.96 | $10.75 | 156700 |
| 2024-04-29 | 10.98 | $10.95 | 60590 |
| 2024-04-26 | 10.99 | $10.96 | 100700 |
| 2024-04-25 | 11.00 | $10.82 | 147600 |
| 2024-04-24 | 11.01 | $10.93 | 160300 |
| 2024-04-23 | 11.02 | $11.07 | 166974 |
| 2024-04-22 | 11.03 | $11.09 | 137719 |
| 2024-04-19 | 11.03 | $10.88 | 115112 |
| 2024-04-18 | 11.05 | $10.64 | 126781 |
| 2024-04-17 | 11.07 | $10.70 | 233034 |
| 2024-04-16 | 11.09 | $10.55 | 249434 |
| 2024-04-15 | 11.11 | $10.65 | 288135 |
| 2024-04-12 | 11.14 | $10.90 | 302316 |
| 2024-04-11 | 11.15 | $11.23 | 140100 |
| 2024-04-10 | 11.15 | $11.12 | 191500 |
| 2024-04-09 | 11.15 | $11.03 | 100429 |
| 2024-04-08 | 11.16 | $11.15 | 89820 |
| 2024-04-05 | 11.16 | $11.14 | 144334 |
| 2024-04-04 | 11.18 | $11.17 | 278317 |
| 2024-04-03 | 11.19 | $11.44 | 207079 |
| 2024-04-02 | 11.17 | $11.17 | 90700 |
| 2024-04-01 | 11.19 | $11.18 | 149635 |
| 2024-03-28 | 11.21 | $11.12 | 111806 |
| 2024-03-27 | 11.23 | $11.11 | 79145 |
| 2024-03-26 | 11.25 | $11.04 | 191700 |
| 2024-03-25 | 11.28 | $11.20 | 198800 |
| 2024-03-22 | 11.30 | $11.18 | 148373 |
| 2024-03-21 | 11.33 | $11.33 | 263842 |
| 2024-03-20 | 11.35 | $11.02 | 110400 |
| 2024-03-19 | 11.37 | $11.08 | 112704 |
| 2024-03-18 | 11.40 | $10.92 | 186919 |
| 2024-03-15 | 11.43 | $11.17 | 125900 |
| 2024-03-14 | 11.43 | $11.18 | 143400 |
| 2024-03-13 | 11.44 | $11.20 | 189612 |
| 2024-03-12 | 11.40 | $11.13 | 199200 |
| 2024-03-11 | 11.38 | $11.30 | 221018 |
| 2024-03-08 | 11.34 | $11.21 | 316922 |
| 2024-03-07 | 11.30 | $11.50 | 439600 |
| 2024-03-06 | 11.25 | $11.23 | 274688 |
| 2024-03-05 | 11.22 | $11.20 | 210500 |
| 2024-03-04 | 11.20 | $11.47 | 305400 |
| 2024-03-01 | 11.18 | $11.68 | 241940 |
| 2024-02-29 | 11.18 | $11.40 | 540612 |
| 2024-02-28 | 11.20 | $11.53 | 338514 |
| 2024-02-27 | 11.23 | $11.64 | 236003 |
| 2024-02-26 | 11.25 | $11.70 | 217593 |
| 2024-02-23 | 11.27 | $11.71 | 144100 |
| 2024-02-22 | 11.30 | $11.64 | 217000 |
| 2024-02-21 | 11.34 | $11.59 | 145621 |
| 2024-02-20 | 11.37 | $11.57 | 310258 |
| 2024-02-16 | 11.40 | $11.48 | 243101 |
| 2024-02-15 | 11.43 | $11.20 | 507733 |
| 2024-02-14 | 11.48 | $11.38 | 721500 |
| 2024-02-13 | 11.52 | $10.43 | 213100 |
| 2024-02-12 | 11.60 | $10.80 | 164240 |
| 2024-02-09 | 11.67 | $10.42 | 235827 |
| 2024-02-08 | 11.76 | $10.35 | 295300 |
| 2024-02-07 | 11.86 | $10.63 | 413559 |
| 2024-02-06 | 11.95 | $10.61 | 163600 |
| 2024-02-05 | 12.05 | $10.69 | 331800 |
| 2024-02-02 | 12.17 | $11.12 | 406719 |
| 2024-02-01 | 12.25 | $11.66 | 287400 |
| 2024-01-31 | 12.31 | $11.92 | 193922 |
| 2024-01-30 | 12.36 | $12.01 | 201114 |
| 2024-01-29 | 12.39 | $12.00 | 221653 |
| 2024-01-26 | 12.42 | $12.24 | 165000 |
| 2024-01-25 | 12.44 | $12.31 | 114800 |
| 2024-01-24 | 12.46 | $12.37 | 129600 |
| 2024-01-23 | 12.48 | $12.28 | 115465 |
| 2024-01-22 | 12.48 | $12.15 | 216211 |
| 2024-01-19 | 12.48 | $12.04 | 134617 |
| 2024-01-18 | 12.49 | $12.21 | 199948 |
| 2024-01-17 | 12.48 | $12.07 | 155000 |
| 2024-01-16 | 12.47 | $12.18 | 145004 |
| 2024-01-12 | 12.44 | $12.09 | 260200 |
| 2024-01-11 | 12.41 | $12.30 | 237400 |
| 2024-01-10 | 12.35 | $12.25 | 167100 |
| 2024-01-09 | 12.30 | $12.46 | 249025 |
| 2024-01-08 | 12.27 | $12.58 | 576604 |
| 2024-01-05 | 12.23 | $13.08 | 206200 |
| 2024-01-04 | 12.16 | $12.83 | 386035 |
| 2024-01-03 | 12.14 | $12.79 | 401013 |
| 2024-01-02 | 12.12 | $12.92 | 340100 |
| 2023-12-29 | 12.10 | $12.72 | 237400 |
| 2023-12-28 | 12.09 | $12.46 | 114000 |
| 2023-12-27 | 12.08 | $12.70 | 184802 |
| 2023-12-26 | 12.09 | $12.70 | 143600 |
| 2023-12-22 | 12.12 | $12.70 | 155045 |
| 2023-12-21 | 12.17 | $12.38 | 288500 |
| 2023-12-20 | 12.23 | $12.17 | 311828 |
| 2023-12-19 | 12.29 | $12.29 | 324800 |
| 2023-12-18 | 12.35 | $11.96 | 296627 |
| 2023-12-15 | 12.42 | $11.80 | 277336 |
| 2023-12-14 | 12.49 | $11.61 | 355862 |
| 2023-12-13 | 12.59 | $11.44 | 299602 |
| 2023-12-12 | 12.71 | $11.13 | 337700 |
| 2023-12-11 | 12.84 | $11.35 | 491225 |
| 2023-12-08 | 12.96 | $11.72 | 296304 |
| 2023-12-07 | 13.07 | $11.75 | 433107 |
| 2023-12-06 | 13.16 | $11.77 | 722100 |
| 2023-12-05 | 13.26 | $12.36 | 456822 |
| 2023-12-04 | 13.33 | $12.49 | 513900 |
| 2023-12-01 | 13.38 | $12.55 | 306637 |
| 2023-11-30 | 13.43 | $12.47 | 521329 |
| 2023-11-29 | 13.47 | $12.31 | 1.1M |
| 2023-11-28 | 13.50 | $12.79 | 935358 |
| 2023-11-27 | 13.51 | $13.43 | 113945 |
| 2023-11-24 | 13.49 | $13.67 | 77800 |
| 2023-11-22 | 13.46 | $13.55 | 226405 |
| 2023-11-21 | 13.44 | $13.39 | 38600 |
| 2023-11-20 | 13.43 | $13.44 | 49409 |
| 2023-11-17 | 13.40 | $13.36 | 69817 |
| 2023-11-16 | 13.38 | $13.27 | 47532 |
| 2023-11-15 | 13.39 | $13.50 | 80600 |
| 2023-11-14 | 13.39 | $13.80 | 102500 |
| 2023-11-13 | 13.38 | $13.88 | 171100 |
| 2023-11-10 | 13.36 | $13.77 | 18600 |
| 2023-11-09 | 13.34 | $13.78 | 66730 |
| 2023-11-08 | 13.31 | $13.61 | 151234 |
| 2023-11-07 | 13.30 | $13.71 | 35037 |
| 2023-11-06 | 13.29 | $13.84 | 81127 |
| 2023-11-03 | 13.25 | $13.50 | 118041 |
| 2023-11-02 | 13.23 | $13.47 | 75103 |
| 2023-11-01 | 13.20 | $13.28 | 137100 |
| 2023-10-31 | 13.16 | $12.95 | 85649 |
| 2023-10-30 | 13.16 | $12.92 | 54411 |
| 2023-10-27 | 13.18 | $13.05 | 26710 |
| 2023-10-26 | 13.22 | $13.22 | 50610 |
| 2023-10-25 | 13.24 | $13.03 | 42200 |
| 2023-10-24 | 13.29 | $13.17 | 72600 |
| 2023-10-23 | 13.31 | $12.86 | 92700 |
| 2023-10-20 | 13.35 | $13.08 | 117400 |
| 2023-10-19 | 13.37 | $13.34 | 95400 |
| 2023-10-18 | 13.39 | $13.58 | 33900 |
| 2023-10-17 | 13.38 | $13.49 | 49800 |
| 2023-10-16 | 13.40 | $13.50 | 52828 |
| 2023-10-13 | 13.41 | $13.32 | 53300 |
| 2023-10-12 | 13.43 | $13.32 | 72200 |
| 2023-10-11 | 13.45 | $13.45 | 55439 |
| 2023-10-10 | 13.45 | $13.41 | 70400 |
| 2023-10-09 | 13.46 | $13.14 | 71300 |
| 2023-10-06 | 13.49 | $12.95 | 101805 |
| 2023-10-05 | 13.53 | $12.93 | 142600 |
| 2023-10-04 | 13.57 | $12.56 | 176500 |
| 2023-10-03 | 13.65 | $12.91 | 186400 |
| 2023-10-02 | 13.70 | $13.24 | 170528 |
| 2023-09-29 | 13.73 | $13.85 | 181546 |
| 2023-09-28 | 13.74 | $13.71 | 202011 |
| 2023-09-27 | 13.77 | $13.92 | 116000 |
| 2023-09-26 | 13.77 | $13.58 | 80900 |
| 2023-09-25 | 13.78 | $13.66 | 79289 |
| 2023-09-22 | 13.78 | $13.62 | 86600 |
| 2023-09-21 | 13.78 | $13.56 | 39000 |
| 2023-09-20 | 13.79 | $13.57 | 82700 |
| 2023-09-19 | 13.82 | $13.83 | 94200 |
| 2023-09-18 | 13.84 | $13.73 | 122535 |
| 2023-09-15 | 13.86 | $13.58 | 89500 |
| 2023-09-14 | 13.89 | $13.75 | 27604 |
| 2023-09-13 | 13.92 | $13.52 | 44100 |
| 2023-09-12 | 13.96 | $13.60 | 88543 |
| 2023-09-11 | 13.99 | $13.73 | 107700 |
| 2023-09-08 | 14.03 | $13.71 | 66315 |
| 2023-09-07 | 14.05 | $13.80 | 163327 |
| 2023-09-06 | 14.06 | $14.14 | 200834 |
| 2023-09-05 | 14.03 | $13.85 | 111004 |
| 2023-09-01 | 14.01 | $13.95 | 208051 |
| 2023-08-31 | 14.00 | $13.98 | 255125 |
| 2023-08-30 | 13.99 | $14.25 | 66049 |
| 2023-08-29 | 13.96 | $13.97 | 162512 |
| 2023-08-28 | 13.95 | $13.86 | 77550 |
| 2023-08-25 | 13.95 | $13.58 | 105482 |
| 2023-08-24 | 13.96 | $13.57 | 98409 |
| 2023-08-23 | 13.96 | $13.76 | 129300 |
| 2023-08-22 | 13.95 | $14.33 | 21300 |
| 2023-08-21 | 13.90 | $14.19 | 43500 |
| 2023-08-18 | 13.86 | $14.07 | 139800 |
| 2023-08-17 | 13.81 | $14.25 | 72915 |
| 2023-08-16 | 13.76 | $14.22 | 143200 |
| 2023-08-15 | 13.70 | $14.45 | 94903 |
| 2023-08-14 | 13.64 | $14.23 | 77110 |
| 2023-08-11 | 13.60 | $14.38 | 140714 |
| 2023-08-10 | 13.55 | $14.20 | 55011 |
| 2023-08-09 | 13.51 | $13.97 | 138100 |
| 2023-08-08 | 13.49 | $13.59 | 62004 |
| 2023-08-07 | 13.48 | $13.47 | 80122 |
| 2023-08-04 | 13.47 | $13.62 | 43600 |
| 2023-08-03 | 13.45 | $13.87 | 106038 |
| 2023-08-02 | 13.41 | $13.57 | 115700 |
| 2023-08-01 | 13.39 | $13.88 | 64700 |
| 2023-07-31 | 13.37 | $13.82 | 65638 |
| 2023-07-28 | 13.36 | $13.76 | 80300 |
| 2023-07-27 | 13.34 | $13.57 | 79900 |
| 2023-07-26 | 13.31 | $13.50 | 39829 |
| 2023-07-25 | 13.28 | $13.38 | 52500 |
| 2023-07-24 | 13.28 | $13.36 | 44349 |
| 2023-07-21 | 13.26 | $13.17 | 29104 |
| 2023-07-20 | 13.29 | $13.11 | 10700 |
| 2023-07-19 | 13.33 | $13.16 | 99000 |
| 2023-07-18 | 13.36 | $13.20 | 50300 |
| 2023-07-17 | 13.40 | $13.38 | 44700 |
| 2023-07-14 | 13.42 | $13.35 | 20623 |
| 2023-07-13 | 13.43 | $13.47 | 27600 |
| 2023-07-12 | 13.42 | $13.56 | 40503 |
| 2023-07-11 | 13.41 | $13.46 | 38105 |
| 2023-07-10 | 13.40 | $13.19 | 44727 |
| 2023-07-07 | 13.40 | $13.26 | 55000 |
| 2023-07-06 | 13.40 | $13.02 | 110326 |
| 2023-07-05 | 13.38 | $13.18 | 77400 |
| 2023-07-03 | 13.37 | $13.46 | 151328 |
| 2023-06-30 | 13.33 | $13.70 | 75502 |
| 2023-06-29 | 13.27 | $13.32 | 71517 |
| 2023-06-28 | 13.22 | $13.03 | 39500 |
| 2023-06-27 | 13.21 | $12.90 | 127800 |
| 2023-06-26 | 13.22 | $13.23 | 34746 |
| 2023-06-23 | 13.23 | $13.00 | 97000 |
| 2023-06-22 | 13.25 | $13.78 | 25700 |
| 2023-06-21 | 13.20 | $13.97 | 79300 |
| 2023-06-20 | 13.11 | $13.65 | 55600 |
| 2023-06-16 | 13.00 | $13.99 | 95600 |
| 2023-06-15 | 12.88 | $13.94 | 66200 |
| 2023-06-14 | 12.78 | $13.41 | 96900 |
| 2023-06-13 | 12.66 | $13.40 | 43435 |
| 2023-06-12 | 12.55 | $13.22 | 42446 |
| 2023-06-09 | 12.47 | $13.42 | 74328 |
| 2023-06-08 | 12.39 | $13.14 | 94511 |
| 2023-06-07 | 12.32 | $13.23 | 129846 |
| 2023-06-06 | 12.26 | $12.67 | 117555 |
| 2023-06-05 | 12.23 | $12.89 | 60404 |
| 2023-06-02 | 12.19 | $12.72 | 68827 |
| 2023-06-01 | 12.14 | $12.47 | 56400 |
| 2023-05-31 | 12.11 | $12.30 | 239400 |
| 2023-05-30 | 12.11 | $12.86 | 145200 |
| 2023-05-26 | 12.08 | $13.18 | 207100 |
| 2023-05-25 | 12.03 | $13.34 | 124100 |
| 2023-05-24 | 11.97 | $13.34 | 168511 |
| 2023-05-23 | 11.90 | $12.87 | 378109 |
| 2023-05-22 | 11.86 | $12.06 | 104300 |
| 2023-05-19 | 11.87 | $11.58 | 229900 |
| 2023-05-18 | 11.91 | $11.59 | 103231 |
| 2023-05-17 | 11.95 | $11.81 | 67000 |
| 2023-05-16 | 11.98 | $11.08 | 171000 |
| 2023-05-15 | 12.05 | $11.30 | 152600 |
| 2023-05-12 | 12.11 | $11.52 | 116240 |
| 2023-05-11 | 12.16 | $11.82 | 75100 |
| 2023-05-10 | 12.19 | $11.76 | 72923 |
| 2023-05-09 | 12.21 | $12.00 | 45017 |
| 2023-05-08 | 12.22 | $12.08 | 49731 |
| 2023-05-05 | 12.22 | $12.11 | 41616 |
| 2023-05-04 | 12.22 | $11.69 | 51300 |
| 2023-05-03 | 12.24 | $11.92 | 63200 |
| 2023-05-02 | 12.26 | $12.20 | 82400 |
| 2023-05-01 | 12.25 | $12.40 | 67300 |
| 2023-04-28 | 12.24 | $12.21 | 84800 |
| 2023-04-27 | 12.24 | $12.07 | 116700 |
| 2023-04-26 | 12.25 | $11.96 | 122648 |
| 2023-04-25 | 12.24 | $11.95 | 234700 |
| 2023-04-24 | 12.24 | $12.42 | 110200 |
| 2023-04-21 | 12.22 | $12.30 | 96539 |
| 2023-04-20 | 12.22 | $12.38 | 90615 |
| 2023-04-19 | 12.21 | $12.39 | 89600 |
| 2023-04-18 | 12.22 | $12.61 | 48321 |
| 2023-04-17 | 12.20 | $12.50 | 131215 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.74
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.30
Average
10.38
Maximum
13.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 9.74 | $9.67 | 103600 |
| 2026-01-07 | 9.74 | $9.67 | 87700 |
| 2026-01-06 | 9.75 | $9.69 | 40500 |
| 2026-01-05 | 9.76 | $9.65 | 49200 |
| 2026-01-02 | 9.77 | $9.64 | 81919 |
| 2025-12-31 | 9.78 | $9.65 | 102027 |
| 2025-12-30 | 9.80 | $9.76 | 119449 |
| 2025-12-29 | 9.80 | $9.88 | 400200 |
| 2025-12-26 | 9.79 | $9.83 | 323230 |
| 2025-12-24 | 9.79 | $9.82 | 29200 |
| 2025-12-23 | 9.79 | $9.82 | 64547 |
| 2025-12-22 | 9.78 | $9.83 | 2.8M |
| 2025-12-19 | 9.78 | $9.84 | 145416 |
| 2025-12-18 | 9.77 | $9.80 | 24400 |
| 2025-12-17 | 9.77 | $9.82 | 55000 |
| 2025-12-16 | 9.76 | $9.80 | 83635 |
| 2025-12-15 | 9.76 | $9.79 | 83800 |
| 2025-12-12 | 9.76 | $9.77 | 56000 |
| 2025-12-11 | 9.76 | $9.79 | 82103 |
| 2025-12-10 | 9.75 | $9.82 | 162405 |
| 2025-12-09 | 9.75 | $9.81 | 104700 |
| 2025-12-08 | 9.74 | $9.81 | 61639 |
| 2025-12-05 | 9.73 | $9.77 | 65500 |
| 2025-12-04 | 9.73 | $9.74 | 75700 |
| 2025-12-03 | 9.73 | $9.74 | 102000 |
| 2025-12-02 | 9.73 | $9.78 | 107600 |
| 2025-12-01 | 9.72 | $9.71 | 138460 |
| 2025-11-28 | 9.72 | $9.79 | 52303 |
| 2025-11-26 | 9.71 | $9.78 | 97243 |
| 2025-11-25 | 9.71 | $9.74 | 63521 |
| 2025-11-24 | 9.70 | $9.75 | 130600 |
| 2025-11-21 | 9.70 | $9.69 | 146000 |
| 2025-11-20 | 9.70 | $9.72 | 87232 |
| 2025-11-19 | 9.70 | $9.78 | 95363 |
| 2025-11-18 | 9.69 | $9.80 | 82400 |
| 2025-11-17 | 9.68 | $9.78 | 56474 |
| 2025-11-14 | 9.66 | $9.81 | 48407 |
| 2025-11-13 | 9.65 | $9.80 | 168934 |
| 2025-11-12 | 9.63 | $9.85 | 1.6M |
| 2025-11-11 | 9.61 | $9.81 | 123500 |
| 2025-11-10 | 9.59 | $9.72 | 37925 |
| 2025-11-07 | 9.58 | $9.71 | 119258 |
| 2025-11-06 | 9.56 | $9.70 | 123000 |
| 2025-11-05 | 9.55 | $9.67 | 85500 |
| 2025-11-04 | 9.53 | $9.67 | 268232 |
| 2025-11-03 | 9.52 | $9.65 | 119667 |
| 2025-10-31 | 9.51 | $9.65 | 89700 |
| 2025-10-30 | 9.49 | $9.65 | 76900 |
| 2025-10-29 | 9.48 | $9.64 | 123404 |
| 2025-10-28 | 9.46 | $9.65 | 139727 |
| 2025-10-27 | 9.44 | $9.64 | 243718 |
| 2025-10-24 | 9.42 | $9.65 | 177900 |
| 2025-10-23 | 9.39 | $9.64 | 180900 |
| 2025-10-22 | 9.37 | $9.62 | 383416 |
| 2025-10-21 | 9.34 | $9.63 | 819297 |
| 2025-10-20 | 9.31 | $9.64 | 179500 |
| 2025-10-17 | 9.27 | $9.66 | 134000 |
| 2025-10-16 | 9.23 | $9.68 | 424734 |
| 2025-10-15 | 9.18 | $9.62 | 387100 |
| 2025-10-14 | 9.14 | $9.68 | 488200 |
| 2025-10-13 | 9.08 | $9.58 | 1.6M |
| 2025-10-10 | 9.03 | $9.57 | 1.0M |
| 2025-10-09 | 8.97 | $9.59 | 137734 |
| 2025-10-08 | 8.91 | $9.55 | 527037 |
| 2025-10-07 | 8.84 | $9.55 | 1.0M |
| 2025-10-06 | 8.77 | $9.54 | 379710 |
| 2025-10-03 | 8.68 | $9.57 | 466940 |
| 2025-10-02 | 8.59 | $9.53 | 211100 |
| 2025-10-01 | 8.49 | $9.53 | 781700 |
| 2025-09-30 | 8.38 | $9.50 | 295614 |
| 2025-09-29 | 8.27 | $9.50 | 1.1M |
| 2025-09-26 | 8.14 | $9.27 | 157156 |
| 2025-09-25 | 8.02 | $9.26 | 447100 |
| 2025-09-24 | 7.88 | $9.31 | 1.3M |
| 2025-09-23 | 7.73 | $7.77 | 38500 |
| 2025-09-22 | 7.73 | $7.67 | 32900 |
| 2025-09-19 | 7.74 | $7.82 | 27422 |
| 2025-09-18 | 7.73 | $7.93 | 35800 |
| 2025-09-17 | 7.71 | $7.67 | 48200 |
| 2025-09-16 | 7.71 | $7.70 | 48400 |
| 2025-09-15 | 7.71 | $7.86 | 24801 |
| 2025-09-12 | 7.70 | $7.92 | 44100 |
| 2025-09-11 | 7.67 | $7.96 | 41410 |
| 2025-09-10 | 7.64 | $7.59 | 134600 |
| 2025-09-09 | 7.65 | $7.63 | 26000 |
| 2025-09-08 | 7.65 | $7.75 | 59500 |
| 2025-09-05 | 7.64 | $7.56 | 49927 |
| 2025-09-04 | 7.65 | $7.53 | 65705 |
| 2025-09-03 | 7.66 | $7.56 | 86600 |
| 2025-09-02 | 7.67 | $7.80 | 43727 |
| 2025-08-29 | 7.66 | $8.09 | 152700 |
| 2025-08-28 | 7.62 | $8.14 | 192500 |
| 2025-08-27 | 7.56 | $7.80 | 42167 |
| 2025-08-26 | 7.53 | $7.87 | 49400 |
| 2025-08-25 | 7.50 | $7.94 | 51324 |
| 2025-08-22 | 7.45 | $7.99 | 73420 |
| 2025-08-21 | 7.40 | $7.92 | 50706 |
| 2025-08-20 | 7.34 | $7.73 | 71524 |
| 2025-08-19 | 7.30 | $7.53 | 64200 |
| 2025-08-18 | 7.28 | $7.66 | 62300 |
| 2025-08-15 | 7.24 | $7.39 | 16400 |
| 2025-08-14 | 7.22 | $7.44 | 53100 |
| 2025-08-13 | 7.20 | $7.61 | 70943 |
| 2025-08-12 | 7.15 | $7.27 | 41928 |
| 2025-08-11 | 7.14 | $7.09 | 96100 |
| 2025-08-08 | 7.15 | $7.30 | 35600 |
| 2025-08-07 | 7.13 | $7.33 | 42241 |
| 2025-08-06 | 7.11 | $7.48 | 31506 |
| 2025-08-05 | 7.07 | $7.53 | 88876 |
| 2025-08-04 | 7.02 | $7.38 | 55040 |
| 2025-08-01 | 6.98 | $7.32 | 76030 |
| 2025-07-31 | 6.95 | $7.42 | 88410 |
| 2025-07-30 | 6.90 | $7.26 | 104100 |
| 2025-07-29 | 6.86 | $7.23 | 220646 |
| 2025-07-28 | 6.82 | $7.00 | 106400 |
| 2025-07-25 | 6.80 | $6.68 | 51700 |
| 2025-07-24 | 6.82 | $6.73 | 36908 |
| 2025-07-23 | 6.82 | $6.84 | 70504 |
| 2025-07-22 | 6.82 | $6.81 | 60241 |
| 2025-07-21 | 6.82 | $6.73 | 32287 |
| 2025-07-18 | 6.83 | $6.88 | 41507 |
| 2025-07-17 | 6.83 | $6.79 | 22990 |
| 2025-07-16 | 6.83 | $6.73 | 39115 |
| 2025-07-15 | 6.85 | $6.66 | 23813 |
| 2025-07-14 | 6.86 | $6.97 | 44624 |
| 2025-07-11 | 6.85 | $7.04 | 50100 |
| 2025-07-10 | 6.83 | $6.98 | 47900 |
| 2025-07-09 | 6.82 | $6.87 | 25923 |
| 2025-07-08 | 6.81 | $7.00 | 26406 |
| 2025-07-07 | 6.79 | $6.91 | 34232 |
| 2025-07-03 | 6.78 | $6.95 | 32926 |
| 2025-07-02 | 6.76 | $6.93 | 72836 |
| 2025-07-01 | 6.75 | $6.80 | 60604 |
| 2025-06-30 | 6.74 | $6.70 | 66700 |
| 2025-06-27 | 6.74 | $6.74 | 61300 |
| 2025-06-26 | 6.74 | $6.68 | 28234 |
| 2025-06-25 | 6.75 | $6.60 | 77740 |
| 2025-06-24 | 6.77 | $6.49 | 99000 |
| 2025-06-23 | 6.80 | $6.64 | 87922 |
| 2025-06-20 | 6.81 | $6.99 | 118721 |
| 2025-06-18 | 6.79 | $7.08 | 173700 |
| 2025-06-17 | 6.76 | $7.07 | 62700 |
| 2025-06-16 | 6.73 | $7.17 | 81000 |
| 2025-06-13 | 6.69 | $7.41 | 132034 |
| 2025-06-12 | 6.61 | $7.22 | 87106 |
| 2025-06-11 | 6.55 | $7.23 | 115909 |
| 2025-06-10 | 6.47 | $7.00 | 101434 |
| 2025-06-09 | 6.42 | $6.86 | 58800 |
| 2025-06-06 | 6.37 | $6.85 | 88305 |
| 2025-06-05 | 6.32 | $7.00 | 87540 |
| 2025-06-04 | 6.25 | $7.02 | 221335 |
| 2025-06-03 | 6.17 | $6.69 | 168137 |
| 2025-06-02 | 6.11 | $6.46 | 289510 |
| 2025-05-30 | 6.08 | $6.08 | 94739 |
| 2025-05-29 | 6.08 | $6.06 | 35321 |
| 2025-05-28 | 6.08 | $6.05 | 73209 |
| 2025-05-27 | 6.08 | $6.16 | 71500 |
| 2025-05-23 | 6.07 | $6.06 | 62933 |
| 2025-05-22 | 6.08 | $5.93 | 264800 |
| 2025-05-21 | 6.09 | $6.07 | 322200 |
| 2025-05-20 | 6.09 | $6.15 | 115512 |
| 2025-05-19 | 6.09 | $6.23 | 80801 |
| 2025-05-16 | 6.07 | $6.36 | 67023 |
| 2025-05-15 | 6.04 | $6.25 | 64839 |
| 2025-05-14 | 6.02 | $6.38 | 154105 |
| 2025-05-13 | 5.98 | $6.66 | 73301 |
| 2025-05-12 | 5.91 | $6.43 | 104809 |
| 2025-05-09 | 5.86 | $6.28 | 73109 |
| 2025-05-08 | 5.81 | $6.13 | 68500 |
| 2025-05-07 | 5.78 | $5.95 | 62811 |
| 2025-05-06 | 5.76 | $6.02 | 120372 |
| 2025-05-05 | 5.73 | $5.92 | 185313 |
| 2025-05-02 | 5.71 | $6.00 | 144736 |
| 2025-05-01 | 5.68 | $5.99 | 209734 |
| 2025-04-30 | 5.65 | $6.35 | 226200 |
| 2025-04-29 | 5.58 | $6.13 | 153111 |
| 2025-04-28 | 5.52 | $5.86 | 90331 |
| 2025-04-25 | 5.48 | $5.65 | 100000 |
| 2025-04-24 | 5.46 | $5.80 | 133500 |
| 2025-04-23 | 5.43 | $5.66 | 112500 |
| 2025-04-22 | 5.40 | $5.64 | 151442 |
| 2025-04-21 | 5.38 | $5.60 | 70815 |
| 2025-04-17 | 5.36 | $5.64 | 82400 |
| 2025-04-16 | 5.33 | $5.47 | 100512 |
| 2025-04-15 | 5.31 | $5.36 | 113561 |
| 2025-04-14 | 5.30 | $5.31 | 238700 |
| 2025-04-11 | 5.30 | $5.30 | 202300 |
| 2025-04-10 | 5.30 | $4.90 | 204200 |
| 2025-04-09 | 5.35 | $5.08 | 280400 |
| 2025-04-08 | 5.38 | $4.62 | 310920 |
| 2025-04-07 | 5.45 | $4.71 | 275902 |
| 2025-04-04 | 5.53 | $4.73 | 306113 |
| 2025-04-03 | 5.62 | $5.10 | 139625 |
| 2025-04-02 | 5.67 | $5.38 | 125900 |
| 2025-04-01 | 5.70 | $5.43 | 80800 |
| 2025-03-31 | 5.73 | $5.46 | 106700 |
| 2025-03-28 | 5.76 | $5.50 | 90100 |
| 2025-03-27 | 5.79 | $5.46 | 105204 |
| 2025-03-26 | 5.82 | $5.43 | 128628 |
| 2025-03-25 | 5.86 | $5.48 | 103470 |
| 2025-03-24 | 5.90 | $5.58 | 118600 |
| 2025-03-21 | 5.94 | $5.53 | 141635 |
| 2025-03-20 | 5.98 | $5.82 | 119910 |
| 2025-03-19 | 6.00 | $5.73 | 94626 |
| 2025-03-18 | 6.03 | $5.60 | 206200 |
| 2025-03-17 | 6.07 | $5.66 | 193169 |
| 2025-03-14 | 6.11 | $5.54 | 194600 |
| 2025-03-13 | 6.18 | $5.53 | 559879 |
| 2025-03-12 | 6.24 | $5.32 | 705400 |
| 2025-03-11 | 6.34 | $5.16 | 799400 |
| 2025-03-10 | 6.46 | $4.94 | 815136 |
| 2025-03-07 | 6.62 | $5.23 | 306751 |
| 2025-03-06 | 6.77 | $5.27 | 757096 |
| 2025-03-05 | 6.93 | $5.40 | 321941 |
| 2025-03-04 | 7.09 | $5.61 | 433105 |
| 2025-03-03 | 7.25 | $5.90 | 426781 |
| 2025-02-28 | 7.39 | $6.01 | 642531 |
| 2025-02-27 | 7.53 | $6.34 | 624875 |
| 2025-02-26 | 7.66 | $7.17 | 119310 |
| 2025-02-25 | 7.71 | $7.20 | 100900 |
| 2025-02-24 | 7.76 | $7.25 | 103932 |
| 2025-02-21 | 7.82 | $7.35 | 117739 |
| 2025-02-20 | 7.87 | $7.40 | 75100 |
| 2025-02-19 | 7.92 | $7.42 | 187008 |
| 2025-02-18 | 7.97 | $7.57 | 182808 |
| 2025-02-14 | 8.01 | $7.87 | 123229 |
| 2025-02-13 | 8.03 | $7.72 | 91805 |
| 2025-02-12 | 8.06 | $7.58 | 184364 |
| 2025-02-11 | 8.11 | $7.45 | 77200 |
| 2025-02-10 | 8.18 | $7.40 | 107400 |
| 2025-02-07 | 8.26 | $7.37 | 164649 |
| 2025-02-06 | 8.35 | $7.42 | 474221 |
| 2025-02-05 | 8.45 | $7.98 | 360500 |
| 2025-02-04 | 8.50 | $8.42 | 133400 |
| 2025-02-03 | 8.51 | $8.50 | 154100 |
| 2025-01-31 | 8.51 | $8.68 | 89215 |
| 2025-01-30 | 8.49 | $8.71 | 79100 |
| 2025-01-29 | 8.47 | $8.68 | 88823 |
| 2025-01-28 | 8.45 | $8.54 | 107600 |
| 2025-01-27 | 8.44 | $8.51 | 176300 |
| 2025-01-24 | 8.43 | $8.65 | 124315 |
| 2025-01-23 | 8.41 | $8.79 | 148705 |
| 2025-01-22 | 8.36 | $8.58 | 148900 |
| 2025-01-21 | 8.34 | $8.60 | 180910 |
| 2025-01-17 | 8.32 | $8.57 | 174746 |
| 2025-01-16 | 8.29 | $8.81 | 144938 |
| 2025-01-15 | 8.23 | $8.99 | 179700 |
| 2025-01-14 | 8.15 | $8.68 | 144232 |
| 2025-01-13 | 8.10 | $8.51 | 156800 |
| 2025-01-10 | 8.06 | $8.54 | 292100 |
| 2025-01-08 | 8.00 | $8.21 | 153502 |
| 2025-01-07 | 7.98 | $8.26 | 156653 |
| 2025-01-06 | 7.95 | $8.22 | 198807 |
| 2025-01-03 | 7.93 | $8.32 | 232100 |
| 2025-01-02 | 7.88 | $8.35 | 179127 |
| 2024-12-31 | 7.83 | $7.95 | 186107 |
| 2024-12-30 | 7.82 | $7.84 | 257456 |
| 2024-12-27 | 7.82 | $7.76 | 163600 |
| 2024-12-26 | 7.83 | $7.69 | 137749 |
| 2024-12-24 | 7.84 | $7.77 | 131900 |
| 2024-12-23 | 7.85 | $7.66 | 179051 |
| 2024-12-20 | 7.87 | $7.38 | 210300 |
| 2024-12-19 | 7.92 | $7.29 | 131085 |
| 2024-12-18 | 7.99 | $7.25 | 368547 |
| 2024-12-17 | 8.06 | $7.17 | 276557 |
| 2024-12-16 | 8.16 | $7.04 | 286837 |
| 2024-12-13 | 8.28 | $7.30 | 270645 |
| 2024-12-12 | 8.38 | $7.16 | 268600 |
| 2024-12-11 | 8.51 | $7.25 | 413146 |
| 2024-12-10 | 8.64 | $7.61 | 319300 |
| 2024-12-09 | 8.75 | $7.79 | 268300 |
| 2024-12-06 | 8.85 | $7.46 | 365111 |
| 2024-12-05 | 8.99 | $7.59 | 395073 |
| 2024-12-04 | 9.14 | $7.71 | 352900 |
| 2024-12-03 | 9.29 | $7.73 | 346549 |
| 2024-12-02 | 9.46 | $7.75 | 480228 |
| 2024-11-29 | 9.64 | $8.33 | 408347 |
| 2024-11-27 | 9.77 | $7.96 | 437595 |
| 2024-11-26 | 9.96 | $8.09 | 711803 |
| 2024-11-25 | 10.16 | $8.48 | 1.1M |
| 2024-11-22 | 10.34 | $8.81 | 701900 |
| 2024-11-21 | 10.50 | $9.22 | 2.1M |
| 2024-11-20 | 10.63 | $10.64 | 435400 |
| 2024-11-19 | 10.63 | $10.76 | 286313 |
| 2024-11-18 | 10.62 | $10.78 | 292627 |
| 2024-11-15 | 10.60 | $10.55 | 205000 |
| 2024-11-14 | 10.61 | $10.63 | 180429 |
| 2024-11-13 | 10.61 | $10.77 | 261000 |
| 2024-11-12 | 10.59 | $10.75 | 344800 |
| 2024-11-11 | 10.57 | $10.47 | 234376 |
| 2024-11-08 | 10.58 | $10.39 | 177200 |
| 2024-11-07 | 10.60 | $10.63 | 208543 |
| 2024-11-06 | 10.60 | $10.32 | 329845 |
| 2024-11-05 | 10.63 | $10.00 | 310382 |
| 2024-11-04 | 10.70 | $9.98 | 817700 |
| 2024-11-01 | 10.77 | $9.99 | 370400 |
| 2024-10-31 | 10.85 | $10.02 | 331105 |
| 2024-10-30 | 10.94 | $10.04 | 879000 |
| 2024-10-29 | 11.04 | $10.40 | 214445 |
| 2024-10-28 | 11.10 | $10.59 | 252400 |
| 2024-10-25 | 11.16 | $10.63 | 152936 |
| 2024-10-24 | 11.21 | $10.58 | 207800 |
| 2024-10-23 | 11.28 | $10.64 | 471974 |
| 2024-10-22 | 11.35 | $11.09 | 248797 |
| 2024-10-21 | 11.38 | $11.32 | 157341 |
| 2024-10-18 | 11.38 | $11.46 | 128217 |
| 2024-10-17 | 11.37 | $11.40 | 85878 |
| 2024-10-16 | 11.37 | $11.37 | 99619 |
| 2024-10-15 | 11.37 | $11.28 | 129026 |
| 2024-10-14 | 11.38 | $11.57 | 180900 |
| 2024-10-11 | 11.36 | $11.54 | 113300 |
| 2024-10-10 | 11.34 | $11.55 | 113930 |
| 2024-10-09 | 11.32 | $11.28 | 99700 |
| 2024-10-08 | 11.32 | $11.40 | 104700 |
| 2024-10-07 | 11.32 | $11.68 | 260223 |
| 2024-10-04 | 11.28 | $11.40 | 146180 |
| 2024-10-03 | 11.27 | $11.31 | 146800 |
| 2024-10-02 | 11.26 | $11.15 | 98722 |
| 2024-10-01 | 11.27 | $11.18 | 111757 |
| 2024-09-30 | 11.28 | $11.29 | 252108 |
| 2024-09-27 | 11.28 | $11.34 | 105700 |
| 2024-09-26 | 11.28 | $11.38 | 124700 |
| 2024-09-25 | 11.27 | $11.13 | 128313 |
| 2024-09-24 | 11.28 | $11.28 | 134100 |
| 2024-09-23 | 11.28 | $11.05 | 137744 |
| 2024-09-20 | 11.30 | $11.05 | 142500 |
| 2024-09-19 | 11.33 | $11.35 | 183500 |
| 2024-09-18 | 11.33 | $11.35 | 163413 |
| 2024-09-17 | 11.33 | $11.36 | 147000 |
| 2024-09-16 | 11.32 | $11.31 | 152900 |
| 2024-09-13 | 11.32 | $11.16 | 154700 |
| 2024-09-12 | 11.34 | $11.00 | 133800 |
| 2024-09-11 | 11.38 | $10.76 | 107946 |
| 2024-09-10 | 11.44 | $10.71 | 302100 |
| 2024-09-09 | 11.52 | $10.90 | 386900 |
| 2024-09-06 | 11.58 | $11.62 | 322207 |
| 2024-09-05 | 11.58 | $11.78 | 218431 |
| 2024-09-04 | 11.56 | $11.78 | 256656 |
| 2024-09-03 | 11.54 | $11.69 | 402449 |
| 2024-08-30 | 11.52 | $11.99 | 821136 |
| 2024-08-29 | 11.47 | $11.00 | 676600 |
| 2024-08-28 | 11.52 | $10.35 | 1.9M |
| 2024-08-27 | 11.64 | $11.63 | 202845 |
| 2024-08-26 | 11.64 | $11.66 | 149000 |
| 2024-08-23 | 11.64 | $11.60 | 89700 |
| 2024-08-22 | 11.65 | $11.41 | 131934 |
| 2024-08-21 | 11.67 | $11.48 | 96101 |
| 2024-08-20 | 11.69 | $11.58 | 122500 |
| 2024-08-19 | 11.70 | $11.73 | 104700 |
| 2024-08-16 | 11.70 | $11.65 | 102500 |
| 2024-08-15 | 11.71 | $11.68 | 211512 |
| 2024-08-14 | 11.71 | $11.45 | 91700 |
| 2024-08-13 | 11.74 | $11.52 | 75500 |
| 2024-08-12 | 11.76 | $11.61 | 62451 |
| 2024-08-09 | 11.77 | $11.57 | 87900 |
| 2024-08-08 | 11.80 | $11.56 | 195930 |
| 2024-08-07 | 11.82 | $11.23 | 130402 |
| 2024-08-06 | 11.88 | $11.24 | 224020 |
| 2024-08-05 | 11.95 | $11.03 | 451923 |
| 2024-08-02 | 12.05 | $11.67 | 326800 |
| 2024-08-01 | 12.09 | $11.98 | 157622 |
| 2024-07-31 | 12.10 | $12.33 | 215600 |
| 2024-07-30 | 12.07 | $12.01 | 157527 |
| 2024-07-29 | 12.08 | $12.32 | 131000 |
| 2024-07-26 | 12.06 | $12.10 | 104129 |
| 2024-07-25 | 12.05 | $12.20 | 121547 |
| 2024-07-24 | 12.03 | $12.20 | 135200 |
| 2024-07-23 | 12.02 | $12.34 | 86785 |
| 2024-07-22 | 11.98 | $12.33 | 99429 |
| 2024-07-19 | 11.95 | $12.08 | 149600 |
| 2024-07-18 | 11.93 | $12.15 | 148924 |
| 2024-07-17 | 11.91 | $12.18 | 172543 |
| 2024-07-16 | 11.88 | $12.24 | 118000 |
| 2024-07-15 | 11.84 | $12.10 | 116700 |
| 2024-07-12 | 11.82 | $11.90 | 212939 |
| 2024-07-11 | 11.81 | $12.03 | 195200 |
| 2024-07-10 | 11.78 | $12.26 | 337600 |
| 2024-07-09 | 11.73 | $11.93 | 164232 |
| 2024-07-08 | 11.71 | $11.91 | 315900 |
| 2024-07-05 | 11.69 | $11.84 | 97419 |
| 2024-07-03 | 11.68 | $11.83 | 92100 |
| 2024-07-02 | 11.66 | $11.72 | 132000 |
| 2024-07-01 | 11.66 | $11.84 | 119518 |
| 2024-06-28 | 11.64 | $11.77 | 196700 |
| 2024-06-27 | 11.62 | $11.60 | 257823 |
| 2024-06-26 | 11.63 | $11.68 | 294000 |
| 2024-06-25 | 11.62 | $11.68 | 323900 |
| 2024-06-24 | 11.61 | $11.47 | 139040 |
| 2024-06-21 | 11.63 | $11.33 | 95512 |
| 2024-06-20 | 11.66 | $11.43 | 142553 |
| 2024-06-18 | 11.68 | $11.43 | 99600 |
| 2024-06-17 | 11.71 | $11.35 | 141800 |
| 2024-06-14 | 11.75 | $11.06 | 299000 |
| 2024-06-13 | 11.82 | $11.47 | 390500 |
| 2024-06-12 | 11.86 | $11.53 | 189900 |
| 2024-06-11 | 11.89 | $11.35 | 179800 |
| 2024-06-10 | 11.95 | $11.55 | 181602 |
| 2024-06-07 | 11.99 | $11.34 | 221648 |
| 2024-06-06 | 12.06 | $11.41 | 405600 |
| 2024-06-05 | 12.13 | $11.36 | 544865 |
| 2024-06-04 | 12.21 | $11.69 | 916370 |
| 2024-06-03 | 12.26 | $12.45 | 227400 |
| 2024-05-31 | 12.24 | $12.39 | 284943 |
| 2024-05-30 | 12.23 | $13.09 | 195819 |
| 2024-05-29 | 12.14 | $13.02 | 264700 |
| 2024-05-28 | 12.04 | $13.35 | 486848 |
| 2024-05-24 | 11.91 | $13.13 | 884823 |
| 2024-05-23 | 11.78 | $12.12 | 517500 |
| 2024-05-22 | 11.74 | $11.93 | 427417 |
| 2024-05-21 | 11.72 | $12.39 | 178322 |
| 2024-05-20 | 11.65 | $12.50 | 191853 |
| 2024-05-17 | 11.56 | $12.66 | 301703 |
| 2024-05-16 | 11.45 | $12.39 | 592900 |
| 2024-05-15 | 11.35 | $11.73 | 241600 |
| 2024-05-14 | 11.31 | $11.81 | 112440 |
| 2024-05-13 | 11.25 | $11.89 | 159700 |
| 2024-05-10 | 11.19 | $11.78 | 193300 |
| 2024-05-09 | 11.12 | $11.64 | 189900 |
| 2024-05-08 | 11.07 | $11.46 | 165183 |
| 2024-05-07 | 11.03 | $11.36 | 97641 |
| 2024-05-06 | 10.99 | $11.25 | 128838 |
| 2024-05-03 | 10.97 | $11.12 | 147215 |
| 2024-05-02 | 10.95 | $11.05 | 161601 |
| 2024-05-01 | 10.94 | $10.85 | 90576 |
| 2024-04-30 | 10.95 | $10.75 | 156700 |
| 2024-04-29 | 10.97 | $10.95 | 60590 |
| 2024-04-26 | 10.97 | $10.96 | 100700 |
| 2024-04-25 | 10.97 | $10.82 | 147600 |
| 2024-04-24 | 10.99 | $10.93 | 160300 |
| 2024-04-23 | 10.99 | $11.07 | 166974 |
| 2024-04-22 | 10.99 | $11.09 | 137719 |
| 2024-04-19 | 10.98 | $10.88 | 115112 |
| 2024-04-18 | 10.99 | $10.64 | 126781 |
| 2024-04-17 | 11.02 | $10.70 | 233034 |
| 2024-04-16 | 11.06 | $10.55 | 249434 |
| 2024-04-15 | 11.11 | $10.65 | 288135 |
| 2024-04-12 | 11.16 | $10.90 | 302316 |
| 2024-04-11 | 11.19 | $11.23 | 140100 |
| 2024-04-10 | 11.18 | $11.12 | 191500 |
| 2024-04-09 | 11.19 | $11.03 | 100429 |
| 2024-04-08 | 11.20 | $11.15 | 89820 |
| 2024-04-05 | 11.21 | $11.14 | 144334 |
| 2024-04-04 | 11.22 | $11.17 | 278317 |
| 2024-04-03 | 11.22 | $11.44 | 207079 |
| 2024-04-02 | 11.20 | $11.17 | 90700 |
| 2024-04-01 | 11.20 | $11.18 | 149635 |
| 2024-03-28 | 11.20 | $11.12 | 111806 |
| 2024-03-27 | 11.21 | $11.11 | 79145 |
| 2024-03-26 | 11.22 | $11.04 | 191700 |
| 2024-03-25 | 11.24 | $11.20 | 198800 |
| 2024-03-22 | 11.25 | $11.18 | 148373 |
| 2024-03-21 | 11.26 | $11.33 | 263842 |
| 2024-03-20 | 11.25 | $11.02 | 110400 |
| 2024-03-19 | 11.27 | $11.08 | 112704 |
| 2024-03-18 | 11.29 | $10.92 | 186919 |
| 2024-03-15 | 11.33 | $11.17 | 125900 |
| 2024-03-14 | 11.35 | $11.18 | 143400 |
| 2024-03-13 | 11.37 | $11.20 | 189612 |
| 2024-03-12 | 11.38 | $11.13 | 199200 |
| 2024-03-11 | 11.41 | $11.30 | 221018 |
| 2024-03-08 | 11.42 | $11.21 | 316922 |
| 2024-03-07 | 11.44 | $11.50 | 439600 |
| 2024-03-06 | 11.44 | $11.23 | 274688 |
| 2024-03-05 | 11.46 | $11.20 | 210500 |
| 2024-03-04 | 11.49 | $11.47 | 305400 |
| 2024-03-01 | 11.49 | $11.68 | 241940 |
| 2024-02-29 | 11.47 | $11.40 | 540612 |
| 2024-02-28 | 11.47 | $11.53 | 338514 |
| 2024-02-27 | 11.47 | $11.64 | 236003 |
| 2024-02-26 | 11.45 | $11.70 | 217593 |
| 2024-02-23 | 11.42 | $11.71 | 144100 |
| 2024-02-22 | 11.39 | $11.64 | 217000 |
| 2024-02-21 | 11.37 | $11.59 | 145621 |
| 2024-02-20 | 11.35 | $11.57 | 310258 |
| 2024-02-16 | 11.32 | $11.48 | 243101 |
| 2024-02-15 | 11.30 | $11.20 | 507733 |
| 2024-02-14 | 11.32 | $11.38 | 721500 |
| 2024-02-13 | 11.31 | $10.43 | 213100 |
| 2024-02-12 | 11.40 | $10.80 | 164240 |
| 2024-02-09 | 11.46 | $10.42 | 235827 |
| 2024-02-08 | 11.57 | $10.35 | 295300 |
| 2024-02-07 | 11.70 | $10.63 | 413559 |
| 2024-02-06 | 11.82 | $10.61 | 163600 |
| 2024-02-05 | 11.94 | $10.69 | 331800 |
| 2024-02-02 | 12.08 | $11.12 | 406719 |
| 2024-02-01 | 12.18 | $11.66 | 287400 |
| 2024-01-31 | 12.23 | $11.92 | 193922 |
| 2024-01-30 | 12.26 | $12.01 | 201114 |
| 2024-01-29 | 12.29 | $12.00 | 221653 |
| 2024-01-26 | 12.32 | $12.24 | 165000 |
| 2024-01-25 | 12.33 | $12.31 | 114800 |
| 2024-01-24 | 12.33 | $12.37 | 129600 |
| 2024-01-23 | 12.33 | $12.28 | 115465 |
| 2024-01-22 | 12.33 | $12.15 | 216211 |
| 2024-01-19 | 12.35 | $12.04 | 134617 |
| 2024-01-18 | 12.38 | $12.21 | 199948 |
| 2024-01-17 | 12.40 | $12.07 | 155000 |
| 2024-01-16 | 12.44 | $12.18 | 145004 |
| 2024-01-12 | 12.46 | $12.09 | 260200 |
| 2024-01-11 | 12.50 | $12.30 | 237400 |
| 2024-01-10 | 12.53 | $12.25 | 167100 |
| 2024-01-09 | 12.55 | $12.46 | 249025 |
| 2024-01-08 | 12.56 | $12.58 | 576604 |
| 2024-01-05 | 12.56 | $13.08 | 206200 |
| 2024-01-04 | 12.51 | $12.83 | 386035 |
| 2024-01-03 | 12.47 | $12.79 | 401013 |
| 2024-01-02 | 12.44 | $12.92 | 340100 |
| 2023-12-29 | 12.39 | $12.72 | 237400 |
| 2023-12-28 | 12.36 | $12.46 | 114000 |
| 2023-12-27 | 12.35 | $12.70 | 184802 |
| 2023-12-26 | 12.31 | $12.70 | 143600 |
| 2023-12-22 | 12.27 | $12.70 | 155045 |
| 2023-12-21 | 12.22 | $12.38 | 288500 |
| 2023-12-20 | 12.21 | $12.17 | 311828 |
| 2023-12-19 | 12.21 | $12.29 | 324800 |
| 2023-12-18 | 12.20 | $11.96 | 296627 |
| 2023-12-15 | 12.23 | $11.80 | 277336 |
| 2023-12-14 | 12.27 | $11.61 | 355862 |
| 2023-12-13 | 12.34 | $11.44 | 299602 |
| 2023-12-12 | 12.43 | $11.13 | 337700 |
| 2023-12-11 | 12.57 | $11.35 | 491225 |
| 2023-12-08 | 12.70 | $11.72 | 296304 |
| 2023-12-07 | 12.80 | $11.75 | 433107 |
| 2023-12-06 | 12.91 | $11.77 | 722100 |
| 2023-12-05 | 13.03 | $12.36 | 456822 |
| 2023-12-04 | 13.11 | $12.49 | 513900 |
| 2023-12-01 | 13.17 | $12.55 | 306637 |
| 2023-11-30 | 13.24 | $12.47 | 521329 |
| 2023-11-29 | 13.32 | $12.31 | 1.1M |
| 2023-11-28 | 13.42 | $12.79 | 935358 |
| 2023-11-27 | 13.49 | $13.43 | 113945 |
| 2023-11-24 | 13.50 | $13.67 | 77800 |
| 2023-11-22 | 13.48 | $13.55 | 226405 |
| 2023-11-21 | 13.47 | $13.39 | 38600 |
| 2023-11-20 | 13.48 | $13.44 | 49409 |
| 2023-11-17 | 13.48 | $13.36 | 69817 |
| 2023-11-16 | 13.49 | $13.27 | 47532 |
| 2023-11-15 | 13.52 | $13.50 | 80600 |
| 2023-11-14 | 13.52 | $13.80 | 102500 |
| 2023-11-13 | 13.49 | $13.88 | 171100 |
| 2023-11-10 | 13.45 | $13.77 | 18600 |
| 2023-11-09 | 13.42 | $13.78 | 66730 |
| 2023-11-08 | 13.38 | $13.61 | 151234 |
| 2023-11-07 | 13.35 | $13.71 | 35037 |
| 2023-11-06 | 13.31 | $13.84 | 81127 |
| 2023-11-03 | 13.26 | $13.50 | 118041 |
| 2023-11-02 | 13.23 | $13.47 | 75103 |
| 2023-11-01 | 13.21 | $13.28 | 137100 |
| 2023-10-31 | 13.20 | $12.95 | 85649 |
| 2023-10-30 | 13.23 | $12.92 | 54411 |
| 2023-10-27 | 13.26 | $13.05 | 26710 |
| 2023-10-26 | 13.28 | $13.22 | 50610 |
| 2023-10-25 | 13.29 | $13.03 | 42200 |
| 2023-10-24 | 13.32 | $13.17 | 72600 |
| 2023-10-23 | 13.33 | $12.86 | 92700 |
| 2023-10-20 | 13.38 | $13.08 | 117400 |
| 2023-10-19 | 13.41 | $13.34 | 95400 |
| 2023-10-18 | 13.42 | $13.58 | 33900 |
| 2023-10-17 | 13.40 | $13.49 | 49800 |
| 2023-10-16 | 13.39 | $13.50 | 52828 |
| 2023-10-13 | 13.38 | $13.32 | 53300 |
| 2023-10-12 | 13.39 | $13.32 | 72200 |
| 2023-10-11 | 13.40 | $13.45 | 55439 |
| 2023-10-10 | 13.39 | $13.41 | 70400 |
| 2023-10-09 | 13.39 | $13.14 | 71300 |
| 2023-10-06 | 13.42 | $12.95 | 101805 |
| 2023-10-05 | 13.47 | $12.93 | 142600 |
| 2023-10-04 | 13.52 | $12.56 | 176500 |
| 2023-10-03 | 13.62 | $12.91 | 186400 |
| 2023-10-02 | 13.70 | $13.24 | 170528 |
| 2023-09-29 | 13.75 | $13.85 | 181546 |
| 2023-09-28 | 13.74 | $13.71 | 202011 |
| 2023-09-27 | 13.74 | $13.92 | 116000 |
| 2023-09-26 | 13.72 | $13.58 | 80900 |
| 2023-09-25 | 13.73 | $13.66 | 79289 |
| 2023-09-22 | 13.74 | $13.62 | 86600 |
| 2023-09-21 | 13.76 | $13.56 | 39000 |
| 2023-09-20 | 13.78 | $13.57 | 82700 |
| 2023-09-19 | 13.80 | $13.83 | 94200 |
| 2023-09-18 | 13.79 | $13.73 | 122535 |
| 2023-09-15 | 13.80 | $13.58 | 89500 |
| 2023-09-14 | 13.82 | $13.75 | 27604 |
| 2023-09-13 | 13.83 | $13.52 | 44100 |
| 2023-09-12 | 13.86 | $13.60 | 88543 |
| 2023-09-11 | 13.89 | $13.73 | 107700 |
| 2023-09-08 | 13.91 | $13.71 | 66315 |
| 2023-09-07 | 13.93 | $13.80 | 163327 |
| 2023-09-06 | 13.94 | $14.14 | 200834 |
| 2023-09-05 | 13.92 | $13.85 | 111004 |
| 2023-09-01 | 13.93 | $13.95 | 208051 |
| 2023-08-31 | 13.93 | $13.98 | 255125 |
| 2023-08-30 | 13.92 | $14.25 | 66049 |
| 2023-08-29 | 13.89 | $13.97 | 162512 |
| 2023-08-28 | 13.88 | $13.86 | 77550 |
| 2023-08-25 | 13.88 | $13.58 | 105482 |
| 2023-08-24 | 13.92 | $13.57 | 98409 |
| 2023-08-23 | 13.95 | $13.76 | 129300 |
| 2023-08-22 | 13.97 | $14.33 | 21300 |
| 2023-08-21 | 13.93 | $14.19 | 43500 |
| 2023-08-18 | 13.91 | $14.07 | 139800 |
| 2023-08-17 | 13.89 | $14.25 | 72915 |
| 2023-08-16 | 13.85 | $14.22 | 143200 |
| 2023-08-15 | 13.81 | $14.45 | 94903 |
| 2023-08-14 | 13.75 | $14.23 | 77110 |
| 2023-08-11 | 13.69 | $14.38 | 140714 |
| 2023-08-10 | 13.62 | $14.20 | 55011 |
| 2023-08-09 | 13.56 | $13.97 | 138100 |
| 2023-08-08 | 13.52 | $13.59 | 62004 |
| 2023-08-07 | 13.51 | $13.47 | 80122 |
| 2023-08-04 | 13.52 | $13.62 | 43600 |
| 2023-08-03 | 13.51 | $13.87 | 106038 |
| 2023-08-02 | 13.47 | $13.57 | 115700 |
| 2023-08-01 | 13.46 | $13.88 | 64700 |
| 2023-07-31 | 13.41 | $13.82 | 65638 |
| 2023-07-28 | 13.37 | $13.76 | 80300 |
| 2023-07-27 | 13.33 | $13.57 | 79900 |
| 2023-07-26 | 13.30 | $13.50 | 39829 |
| 2023-07-25 | 13.28 | $13.38 | 52500 |
| 2023-07-24 | 13.27 | $13.36 | 44349 |
| 2023-07-21 | 13.26 | $13.17 | 29104 |
| 2023-07-20 | 13.27 | $13.11 | 10700 |
| 2023-07-19 | 13.29 | $13.16 | 99000 |
| 2023-07-18 | 13.30 | $13.20 | 50300 |
| 2023-07-17 | 13.31 | $13.38 | 44700 |
| 2023-07-14 | 13.30 | $13.35 | 20623 |
| 2023-07-13 | 13.30 | $13.47 | 27600 |
| 2023-07-12 | 13.28 | $13.56 | 40503 |
| 2023-07-11 | 13.25 | $13.46 | 38105 |
| 2023-07-10 | 13.23 | $13.19 | 44727 |
| 2023-07-07 | 13.23 | $13.26 | 55000 |
| 2023-07-06 | 13.23 | $13.02 | 110326 |
| 2023-07-05 | 13.25 | $13.18 | 77400 |
| 2023-07-03 | 13.26 | $13.46 | 151328 |
| 2023-06-30 | 13.24 | $13.70 | 75502 |
| 2023-06-29 | 13.19 | $13.32 | 71517 |
| 2023-06-28 | 13.18 | $13.03 | 39500 |
| 2023-06-27 | 13.19 | $12.90 | 127800 |
| 2023-06-26 | 13.22 | $13.23 | 34746 |
| 2023-06-23 | 13.22 | $13.00 | 97000 |
| 2023-06-22 | 13.24 | $13.78 | 25700 |
| 2023-06-21 | 13.19 | $13.97 | 79300 |
| 2023-06-20 | 13.11 | $13.65 | 55600 |
| 2023-06-16 | 13.05 | $13.99 | 95600 |
| 2023-06-15 | 12.95 | $13.94 | 66200 |
| 2023-06-14 | 12.84 | $13.41 | 96900 |
| 2023-06-13 | 12.79 | $13.40 | 43435 |
| 2023-06-12 | 12.72 | $13.22 | 42446 |
| 2023-06-09 | 12.67 | $13.42 | 74328 |
| 2023-06-08 | 12.59 | $13.14 | 94511 |
| 2023-06-07 | 12.53 | $13.23 | 129846 |
| 2023-06-06 | 12.46 | $12.67 | 117555 |
| 2023-06-05 | 12.43 | $12.89 | 60404 |
| 2023-06-02 | 12.39 | $12.72 | 68827 |
| 2023-06-01 | 12.35 | $12.47 | 56400 |
| 2023-05-31 | 12.34 | $12.30 | 239400 |
| 2023-05-30 | 12.34 | $12.86 | 145200 |
| 2023-05-26 | 12.29 | $13.18 | 207100 |
| 2023-05-25 | 12.19 | $13.34 | 124100 |
| 2023-05-24 | 12.07 | $13.34 | 168511 |
| 2023-05-23 | 11.94 | $12.87 | 378109 |
| 2023-05-22 | 11.84 | $12.06 | 104300 |
| 2023-05-19 | 11.82 | $11.58 | 229900 |
| 2023-05-18 | 11.85 | $11.59 | 103231 |
| 2023-05-17 | 11.87 | $11.81 | 67000 |
| 2023-05-16 | 11.88 | $11.08 | 171000 |
| 2023-05-15 | 11.96 | $11.30 | 152600 |
| 2023-05-12 | 12.03 | $11.52 | 116240 |
| 2023-05-11 | 12.09 | $11.82 | 75100 |
| 2023-05-10 | 12.12 | $11.76 | 72923 |
| 2023-05-09 | 12.15 | $12.00 | 45017 |
| 2023-05-08 | 12.17 | $12.08 | 49731 |
| 2023-05-05 | 12.18 | $12.11 | 41616 |
| 2023-05-04 | 12.19 | $11.69 | 51300 |
| 2023-05-03 | 12.24 | $11.92 | 63200 |
| 2023-05-02 | 12.27 | $12.20 | 82400 |
| 2023-05-01 | 12.28 | $12.40 | 67300 |
| 2023-04-28 | 12.27 | $12.21 | 84800 |
| 2023-04-27 | 12.27 | $12.07 | 116700 |
| 2023-04-26 | 12.29 | $11.96 | 122648 |
| 2023-04-25 | 12.33 | $11.95 | 234700 |
| 2023-04-24 | 12.37 | $12.42 | 110200 |
| 2023-04-21 | 12.36 | $12.30 | 96539 |
| 2023-04-20 | 12.37 | $12.38 | 90615 |
| 2023-04-19 | 12.37 | $12.39 | 89600 |
| 2023-04-18 | 12.36 | $12.61 | 48321 |
| 2023-04-17 | 12.34 | $12.50 | 131215 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.74
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.17
Average
10.36
Maximum
14.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 9.74 | $9.67 | 103600 |
| 2026-01-07 | 9.75 | $9.67 | 87700 |
| 2026-01-06 | 9.76 | $9.69 | 40500 |
| 2026-01-05 | 9.77 | $9.65 | 49200 |
| 2026-01-02 | 9.78 | $9.64 | 81919 |
| 2025-12-31 | 9.80 | $9.65 | 102027 |
| 2025-12-30 | 9.81 | $9.76 | 119449 |
| 2025-12-29 | 9.82 | $9.88 | 400200 |
| 2025-12-26 | 9.81 | $9.83 | 323230 |
| 2025-12-24 | 9.80 | $9.82 | 29200 |
| 2025-12-23 | 9.80 | $9.82 | 64547 |
| 2025-12-22 | 9.80 | $9.83 | 2.8M |
| 2025-12-19 | 9.79 | $9.84 | 145416 |
| 2025-12-18 | 9.79 | $9.80 | 24400 |
| 2025-12-17 | 9.78 | $9.82 | 55000 |
| 2025-12-16 | 9.78 | $9.80 | 83635 |
| 2025-12-15 | 9.78 | $9.79 | 83800 |
| 2025-12-12 | 9.77 | $9.77 | 56000 |
| 2025-12-11 | 9.77 | $9.79 | 82103 |
| 2025-12-10 | 9.77 | $9.82 | 162405 |
| 2025-12-09 | 9.77 | $9.81 | 104700 |
| 2025-12-08 | 9.76 | $9.81 | 61639 |
| 2025-12-05 | 9.76 | $9.77 | 65500 |
| 2025-12-04 | 9.76 | $9.74 | 75700 |
| 2025-12-03 | 9.76 | $9.74 | 102000 |
| 2025-12-02 | 9.76 | $9.78 | 107600 |
| 2025-12-01 | 9.76 | $9.71 | 138460 |
| 2025-11-28 | 9.76 | $9.79 | 52303 |
| 2025-11-26 | 9.76 | $9.78 | 97243 |
| 2025-11-25 | 9.75 | $9.74 | 63521 |
| 2025-11-24 | 9.75 | $9.75 | 130600 |
| 2025-11-21 | 9.75 | $9.69 | 146000 |
| 2025-11-20 | 9.75 | $9.72 | 87232 |
| 2025-11-19 | 9.75 | $9.78 | 95363 |
| 2025-11-18 | 9.74 | $9.80 | 82400 |
| 2025-11-17 | 9.73 | $9.78 | 56474 |
| 2025-11-14 | 9.72 | $9.81 | 48407 |
| 2025-11-13 | 9.71 | $9.80 | 168934 |
| 2025-11-12 | 9.70 | $9.85 | 1.6M |
| 2025-11-11 | 9.68 | $9.81 | 123500 |
| 2025-11-10 | 9.67 | $9.72 | 37925 |
| 2025-11-07 | 9.66 | $9.71 | 119258 |
| 2025-11-06 | 9.65 | $9.70 | 123000 |
| 2025-11-05 | 9.65 | $9.67 | 85500 |
| 2025-11-04 | 9.64 | $9.67 | 268232 |
| 2025-11-03 | 9.64 | $9.65 | 119667 |
| 2025-10-31 | 9.64 | $9.65 | 89700 |
| 2025-10-30 | 9.63 | $9.65 | 76900 |
| 2025-10-29 | 9.63 | $9.64 | 123404 |
| 2025-10-28 | 9.63 | $9.65 | 139727 |
| 2025-10-27 | 9.62 | $9.64 | 243718 |
| 2025-10-24 | 9.62 | $9.65 | 177900 |
| 2025-10-23 | 9.61 | $9.64 | 180900 |
| 2025-10-22 | 9.60 | $9.62 | 383416 |
| 2025-10-21 | 9.59 | $9.63 | 819297 |
| 2025-10-20 | 9.58 | $9.64 | 179500 |
| 2025-10-17 | 9.55 | $9.66 | 134000 |
| 2025-10-16 | 9.51 | $9.68 | 424734 |
| 2025-10-15 | 9.46 | $9.62 | 387100 |
| 2025-10-14 | 9.41 | $9.68 | 488200 |
| 2025-10-13 | 9.34 | $9.58 | 1.6M |
| 2025-10-10 | 9.28 | $9.57 | 1.0M |
| 2025-10-09 | 9.20 | $9.59 | 137734 |
| 2025-10-08 | 9.12 | $9.55 | 527037 |
| 2025-10-07 | 9.03 | $9.55 | 1.0M |
| 2025-10-06 | 8.93 | $9.54 | 379710 |
| 2025-10-03 | 8.83 | $9.57 | 466940 |
| 2025-10-02 | 8.71 | $9.53 | 211100 |
| 2025-10-01 | 8.59 | $9.53 | 781700 |
| 2025-09-30 | 8.46 | $9.50 | 295614 |
| 2025-09-29 | 8.32 | $9.50 | 1.1M |
| 2025-09-26 | 8.17 | $9.27 | 157156 |
| 2025-09-25 | 8.05 | $9.26 | 447100 |
| 2025-09-24 | 7.91 | $9.31 | 1.3M |
| 2025-09-23 | 7.77 | $7.77 | 38500 |
| 2025-09-22 | 7.77 | $7.67 | 32900 |
| 2025-09-19 | 7.78 | $7.82 | 27422 |
| 2025-09-18 | 7.78 | $7.93 | 35800 |
| 2025-09-17 | 7.77 | $7.67 | 48200 |
| 2025-09-16 | 7.78 | $7.70 | 48400 |
| 2025-09-15 | 7.79 | $7.86 | 24801 |
| 2025-09-12 | 7.78 | $7.92 | 44100 |
| 2025-09-11 | 7.76 | $7.96 | 41410 |
| 2025-09-10 | 7.74 | $7.59 | 134600 |
| 2025-09-09 | 7.75 | $7.63 | 26000 |
| 2025-09-08 | 7.76 | $7.75 | 59500 |
| 2025-09-05 | 7.75 | $7.56 | 49927 |
| 2025-09-04 | 7.76 | $7.53 | 65705 |
| 2025-09-03 | 7.77 | $7.56 | 86600 |
| 2025-09-02 | 7.78 | $7.80 | 43727 |
| 2025-08-29 | 7.76 | $8.09 | 152700 |
| 2025-08-28 | 7.71 | $8.14 | 192500 |
| 2025-08-27 | 7.65 | $7.80 | 42167 |
| 2025-08-26 | 7.63 | $7.87 | 49400 |
| 2025-08-25 | 7.59 | $7.94 | 51324 |
| 2025-08-22 | 7.55 | $7.99 | 73420 |
| 2025-08-21 | 7.49 | $7.92 | 50706 |
| 2025-08-20 | 7.43 | $7.73 | 71524 |
| 2025-08-19 | 7.39 | $7.53 | 64200 |
| 2025-08-18 | 7.36 | $7.66 | 62300 |
| 2025-08-15 | 7.31 | $7.39 | 16400 |
| 2025-08-14 | 7.29 | $7.44 | 53100 |
| 2025-08-13 | 7.26 | $7.61 | 70943 |
| 2025-08-12 | 7.21 | $7.27 | 41928 |
| 2025-08-11 | 7.19 | $7.09 | 96100 |
| 2025-08-08 | 7.19 | $7.30 | 35600 |
| 2025-08-07 | 7.17 | $7.33 | 42241 |
| 2025-08-06 | 7.14 | $7.48 | 31506 |
| 2025-08-05 | 7.09 | $7.53 | 88876 |
| 2025-08-04 | 7.04 | $7.38 | 55040 |
| 2025-08-01 | 6.99 | $7.32 | 76030 |
| 2025-07-31 | 6.96 | $7.42 | 88410 |
| 2025-07-30 | 6.91 | $7.26 | 104100 |
| 2025-07-29 | 6.87 | $7.23 | 220646 |
| 2025-07-28 | 6.83 | $7.00 | 106400 |
| 2025-07-25 | 6.82 | $6.68 | 51700 |
| 2025-07-24 | 6.83 | $6.73 | 36908 |
| 2025-07-23 | 6.84 | $6.84 | 70504 |
| 2025-07-22 | 6.84 | $6.81 | 60241 |
| 2025-07-21 | 6.84 | $6.73 | 32287 |
| 2025-07-18 | 6.85 | $6.88 | 41507 |
| 2025-07-17 | 6.84 | $6.79 | 22990 |
| 2025-07-16 | 6.85 | $6.73 | 39115 |
| 2025-07-15 | 6.86 | $6.66 | 23813 |
| 2025-07-14 | 6.88 | $6.97 | 44624 |
| 2025-07-11 | 6.88 | $7.04 | 50100 |
| 2025-07-10 | 6.87 | $6.98 | 47900 |
| 2025-07-09 | 6.86 | $6.87 | 25923 |
| 2025-07-08 | 6.87 | $7.00 | 26406 |
| 2025-07-07 | 6.86 | $6.91 | 34232 |
| 2025-07-03 | 6.86 | $6.95 | 32926 |
| 2025-07-02 | 6.86 | $6.93 | 72836 |
| 2025-07-01 | 6.86 | $6.80 | 60604 |
| 2025-06-30 | 6.87 | $6.70 | 66700 |
| 2025-06-27 | 6.88 | $6.74 | 61300 |
| 2025-06-26 | 6.89 | $6.68 | 28234 |
| 2025-06-25 | 6.90 | $6.60 | 77740 |
| 2025-06-24 | 6.92 | $6.49 | 99000 |
| 2025-06-23 | 6.94 | $6.64 | 87922 |
| 2025-06-20 | 6.95 | $6.99 | 118721 |
| 2025-06-18 | 6.92 | $7.08 | 173700 |
| 2025-06-17 | 6.88 | $7.07 | 62700 |
| 2025-06-16 | 6.83 | $7.17 | 81000 |
| 2025-06-13 | 6.77 | $7.41 | 132034 |
| 2025-06-12 | 6.68 | $7.22 | 87106 |
| 2025-06-11 | 6.61 | $7.23 | 115909 |
| 2025-06-10 | 6.53 | $7.00 | 101434 |
| 2025-06-09 | 6.47 | $6.86 | 58800 |
| 2025-06-06 | 6.43 | $6.85 | 88305 |
| 2025-06-05 | 6.38 | $7.00 | 87540 |
| 2025-06-04 | 6.31 | $7.02 | 221335 |
| 2025-06-03 | 6.23 | $6.69 | 168137 |
| 2025-06-02 | 6.18 | $6.46 | 289510 |
| 2025-05-30 | 6.15 | $6.08 | 94739 |
| 2025-05-29 | 6.16 | $6.06 | 35321 |
| 2025-05-28 | 6.17 | $6.05 | 73209 |
| 2025-05-27 | 6.18 | $6.16 | 71500 |
| 2025-05-23 | 6.18 | $6.06 | 62933 |
| 2025-05-22 | 6.19 | $5.93 | 264800 |
| 2025-05-21 | 6.21 | $6.07 | 322200 |
| 2025-05-20 | 6.21 | $6.15 | 115512 |
| 2025-05-19 | 6.21 | $6.23 | 80801 |
| 2025-05-16 | 6.19 | $6.36 | 67023 |
| 2025-05-15 | 6.16 | $6.25 | 64839 |
| 2025-05-14 | 6.13 | $6.38 | 154105 |
| 2025-05-13 | 6.09 | $6.66 | 73301 |
| 2025-05-12 | 6.01 | $6.43 | 104809 |
| 2025-05-09 | 5.95 | $6.28 | 73109 |
| 2025-05-08 | 5.90 | $6.13 | 68500 |
| 2025-05-07 | 5.86 | $5.95 | 62811 |
| 2025-05-06 | 5.82 | $6.02 | 120372 |
| 2025-05-05 | 5.78 | $5.92 | 185313 |
| 2025-05-02 | 5.74 | $6.00 | 144736 |
| 2025-05-01 | 5.69 | $5.99 | 209734 |
| 2025-04-30 | 5.63 | $6.35 | 226200 |
| 2025-04-29 | 5.54 | $6.13 | 153111 |
| 2025-04-28 | 5.46 | $5.86 | 90331 |
| 2025-04-25 | 5.41 | $5.65 | 100000 |
| 2025-04-24 | 5.38 | $5.80 | 133500 |
| 2025-04-23 | 5.33 | $5.66 | 112500 |
| 2025-04-22 | 5.29 | $5.64 | 151442 |
| 2025-04-21 | 5.26 | $5.60 | 70815 |
| 2025-04-17 | 5.23 | $5.64 | 82400 |
| 2025-04-16 | 5.19 | $5.47 | 100512 |
| 2025-04-15 | 5.18 | $5.36 | 113561 |
| 2025-04-14 | 5.17 | $5.31 | 238700 |
| 2025-04-11 | 5.17 | $5.30 | 202300 |
| 2025-04-10 | 5.18 | $4.90 | 204200 |
| 2025-04-09 | 5.22 | $5.08 | 280400 |
| 2025-04-08 | 5.25 | $4.62 | 310920 |
| 2025-04-07 | 5.32 | $4.71 | 275902 |
| 2025-04-04 | 5.39 | $4.73 | 306113 |
| 2025-04-03 | 5.46 | $5.10 | 139625 |
| 2025-04-02 | 5.49 | $5.38 | 125900 |
| 2025-04-01 | 5.50 | $5.43 | 80800 |
| 2025-03-31 | 5.50 | $5.46 | 106700 |
| 2025-03-28 | 5.51 | $5.50 | 90100 |
| 2025-03-27 | 5.51 | $5.46 | 105204 |
| 2025-03-26 | 5.52 | $5.43 | 128628 |
| 2025-03-25 | 5.54 | $5.48 | 103470 |
| 2025-03-24 | 5.56 | $5.58 | 118600 |
| 2025-03-21 | 5.58 | $5.53 | 141635 |
| 2025-03-20 | 5.62 | $5.82 | 119910 |
| 2025-03-19 | 5.63 | $5.73 | 94626 |
| 2025-03-18 | 5.66 | $5.60 | 206200 |
| 2025-03-17 | 5.72 | $5.66 | 193169 |
| 2025-03-14 | 5.78 | $5.54 | 194600 |
| 2025-03-13 | 5.86 | $5.53 | 559879 |
| 2025-03-12 | 5.95 | $5.32 | 705400 |
| 2025-03-11 | 6.07 | $5.16 | 799400 |
| 2025-03-10 | 6.22 | $4.94 | 815136 |
| 2025-03-07 | 6.40 | $5.23 | 306751 |
| 2025-03-06 | 6.56 | $5.27 | 757096 |
| 2025-03-05 | 6.73 | $5.40 | 321941 |
| 2025-03-04 | 6.90 | $5.61 | 433105 |
| 2025-03-03 | 7.07 | $5.90 | 426781 |
| 2025-02-28 | 7.22 | $6.01 | 642531 |
| 2025-02-27 | 7.38 | $6.34 | 624875 |
| 2025-02-26 | 7.51 | $7.17 | 119310 |
| 2025-02-25 | 7.58 | $7.20 | 100900 |
| 2025-02-24 | 7.64 | $7.25 | 103932 |
| 2025-02-21 | 7.71 | $7.35 | 117739 |
| 2025-02-20 | 7.77 | $7.40 | 75100 |
| 2025-02-19 | 7.84 | $7.42 | 187008 |
| 2025-02-18 | 7.91 | $7.57 | 182808 |
| 2025-02-14 | 7.97 | $7.87 | 123229 |
| 2025-02-13 | 8.01 | $7.72 | 91805 |
| 2025-02-12 | 8.06 | $7.58 | 184364 |
| 2025-02-11 | 8.14 | $7.45 | 77200 |
| 2025-02-10 | 8.23 | $7.40 | 107400 |
| 2025-02-07 | 8.33 | $7.37 | 164649 |
| 2025-02-06 | 8.44 | $7.42 | 474221 |
| 2025-02-05 | 8.55 | $7.98 | 360500 |
| 2025-02-04 | 8.61 | $8.42 | 133400 |
| 2025-02-03 | 8.62 | $8.50 | 154100 |
| 2025-01-31 | 8.63 | $8.68 | 89215 |
| 2025-01-30 | 8.61 | $8.71 | 79100 |
| 2025-01-29 | 8.59 | $8.68 | 88823 |
| 2025-01-28 | 8.57 | $8.54 | 107600 |
| 2025-01-27 | 8.55 | $8.51 | 176300 |
| 2025-01-24 | 8.54 | $8.65 | 124315 |
| 2025-01-23 | 8.50 | $8.79 | 148705 |
| 2025-01-22 | 8.45 | $8.58 | 148900 |
| 2025-01-21 | 8.41 | $8.60 | 180910 |
| 2025-01-17 | 8.36 | $8.57 | 174746 |
| 2025-01-16 | 8.31 | $8.81 | 144938 |
| 2025-01-15 | 8.23 | $8.99 | 179700 |
| 2025-01-14 | 8.12 | $8.68 | 144232 |
| 2025-01-13 | 8.04 | $8.51 | 156800 |
| 2025-01-10 | 7.96 | $8.54 | 292100 |
| 2025-01-08 | 7.88 | $8.21 | 153502 |
| 2025-01-07 | 7.83 | $8.26 | 156653 |
| 2025-01-06 | 7.77 | $8.22 | 198807 |
| 2025-01-03 | 7.70 | $8.32 | 232100 |
| 2025-01-02 | 7.63 | $8.35 | 179127 |
| 2024-12-31 | 7.55 | $7.95 | 186107 |
| 2024-12-30 | 7.51 | $7.84 | 257456 |
| 2024-12-27 | 7.48 | $7.76 | 163600 |
| 2024-12-26 | 7.46 | $7.69 | 137749 |
| 2024-12-24 | 7.45 | $7.77 | 131900 |
| 2024-12-23 | 7.43 | $7.66 | 179051 |
| 2024-12-20 | 7.43 | $7.38 | 210300 |
| 2024-12-19 | 7.47 | $7.29 | 131085 |
| 2024-12-18 | 7.53 | $7.25 | 368547 |
| 2024-12-17 | 7.61 | $7.17 | 276557 |
| 2024-12-16 | 7.71 | $7.04 | 286837 |
| 2024-12-13 | 7.85 | $7.30 | 270645 |
| 2024-12-12 | 7.97 | $7.16 | 268600 |
| 2024-12-11 | 8.13 | $7.25 | 413146 |
| 2024-12-10 | 8.29 | $7.61 | 319300 |
| 2024-12-09 | 8.44 | $7.79 | 268300 |
| 2024-12-06 | 8.57 | $7.46 | 365111 |
| 2024-12-05 | 8.76 | $7.59 | 395073 |
| 2024-12-04 | 8.94 | $7.71 | 352900 |
| 2024-12-03 | 9.13 | $7.73 | 346549 |
| 2024-12-02 | 9.32 | $7.75 | 480228 |
| 2024-11-29 | 9.53 | $8.33 | 408347 |
| 2024-11-27 | 9.68 | $7.96 | 437595 |
| 2024-11-26 | 9.88 | $8.09 | 711803 |
| 2024-11-25 | 10.08 | $8.48 | 1.1M |
| 2024-11-22 | 10.25 | $8.81 | 701900 |
| 2024-11-21 | 10.40 | $9.22 | 2.1M |
| 2024-11-20 | 10.52 | $10.64 | 435400 |
| 2024-11-19 | 10.50 | $10.76 | 286313 |
| 2024-11-18 | 10.47 | $10.78 | 292627 |
| 2024-11-15 | 10.44 | $10.55 | 205000 |
| 2024-11-14 | 10.44 | $10.63 | 180429 |
| 2024-11-13 | 10.44 | $10.77 | 261000 |
| 2024-11-12 | 10.42 | $10.75 | 344800 |
| 2024-11-11 | 10.41 | $10.47 | 234376 |
| 2024-11-08 | 10.43 | $10.39 | 177200 |
| 2024-11-07 | 10.46 | $10.63 | 208543 |
| 2024-11-06 | 10.48 | $10.32 | 329845 |
| 2024-11-05 | 10.53 | $10.00 | 310382 |
| 2024-11-04 | 10.62 | $9.98 | 817700 |
| 2024-11-01 | 10.71 | $9.99 | 370400 |
| 2024-10-31 | 10.81 | $10.02 | 331105 |
| 2024-10-30 | 10.92 | $10.04 | 879000 |
| 2024-10-29 | 11.03 | $10.40 | 214445 |
| 2024-10-28 | 11.11 | $10.59 | 252400 |
| 2024-10-25 | 11.17 | $10.63 | 152936 |
| 2024-10-24 | 11.23 | $10.58 | 207800 |
| 2024-10-23 | 11.30 | $10.64 | 471974 |
| 2024-10-22 | 11.37 | $11.09 | 248797 |
| 2024-10-21 | 11.40 | $11.32 | 157341 |
| 2024-10-18 | 11.40 | $11.46 | 128217 |
| 2024-10-17 | 11.39 | $11.40 | 85878 |
| 2024-10-16 | 11.38 | $11.37 | 99619 |
| 2024-10-15 | 11.38 | $11.28 | 129026 |
| 2024-10-14 | 11.38 | $11.57 | 180900 |
| 2024-10-11 | 11.36 | $11.54 | 113300 |
| 2024-10-10 | 11.34 | $11.55 | 113930 |
| 2024-10-09 | 11.31 | $11.28 | 99700 |
| 2024-10-08 | 11.31 | $11.40 | 104700 |
| 2024-10-07 | 11.29 | $11.68 | 260223 |
| 2024-10-04 | 11.24 | $11.40 | 146180 |
| 2024-10-03 | 11.22 | $11.31 | 146800 |
| 2024-10-02 | 11.21 | $11.15 | 98722 |
| 2024-10-01 | 11.22 | $11.18 | 111757 |
| 2024-09-30 | 11.23 | $11.29 | 252108 |
| 2024-09-27 | 11.23 | $11.34 | 105700 |
| 2024-09-26 | 11.22 | $11.38 | 124700 |
| 2024-09-25 | 11.21 | $11.13 | 128313 |
| 2024-09-24 | 11.22 | $11.28 | 134100 |
| 2024-09-23 | 11.22 | $11.05 | 137744 |
| 2024-09-20 | 11.24 | $11.05 | 142500 |
| 2024-09-19 | 11.27 | $11.35 | 183500 |
| 2024-09-18 | 11.27 | $11.35 | 163413 |
| 2024-09-17 | 11.27 | $11.36 | 147000 |
| 2024-09-16 | 11.27 | $11.31 | 152900 |
| 2024-09-13 | 11.27 | $11.16 | 154700 |
| 2024-09-12 | 11.29 | $11.00 | 133800 |
| 2024-09-11 | 11.34 | $10.76 | 107946 |
| 2024-09-10 | 11.40 | $10.71 | 302100 |
| 2024-09-09 | 11.48 | $10.90 | 386900 |
| 2024-09-06 | 11.54 | $11.62 | 322207 |
| 2024-09-05 | 11.53 | $11.78 | 218431 |
| 2024-09-04 | 11.50 | $11.78 | 256656 |
| 2024-09-03 | 11.48 | $11.69 | 402449 |
| 2024-08-30 | 11.45 | $11.99 | 821136 |
| 2024-08-29 | 11.40 | $11.00 | 676600 |
| 2024-08-28 | 11.45 | $10.35 | 1.9M |
| 2024-08-27 | 11.56 | $11.63 | 202845 |
| 2024-08-26 | 11.56 | $11.66 | 149000 |
| 2024-08-23 | 11.56 | $11.60 | 89700 |
| 2024-08-22 | 11.56 | $11.41 | 131934 |
| 2024-08-21 | 11.59 | $11.48 | 96101 |
| 2024-08-20 | 11.61 | $11.58 | 122500 |
| 2024-08-19 | 11.63 | $11.73 | 104700 |
| 2024-08-16 | 11.64 | $11.65 | 102500 |
| 2024-08-15 | 11.66 | $11.68 | 211512 |
| 2024-08-14 | 11.67 | $11.45 | 91700 |
| 2024-08-13 | 11.71 | $11.52 | 75500 |
| 2024-08-12 | 11.75 | $11.61 | 62451 |
| 2024-08-09 | 11.78 | $11.57 | 87900 |
| 2024-08-08 | 11.82 | $11.56 | 195930 |
| 2024-08-07 | 11.86 | $11.23 | 130402 |
| 2024-08-06 | 11.94 | $11.24 | 224020 |
| 2024-08-05 | 12.02 | $11.03 | 451923 |
| 2024-08-02 | 12.12 | $11.67 | 326800 |
| 2024-08-01 | 12.16 | $11.98 | 157622 |
| 2024-07-31 | 12.17 | $12.33 | 215600 |
| 2024-07-30 | 12.15 | $12.01 | 157527 |
| 2024-07-29 | 12.16 | $12.32 | 131000 |
| 2024-07-26 | 12.13 | $12.10 | 104129 |
| 2024-07-25 | 12.12 | $12.20 | 121547 |
| 2024-07-24 | 12.10 | $12.20 | 135200 |
| 2024-07-23 | 12.08 | $12.34 | 86785 |
| 2024-07-22 | 12.04 | $12.33 | 99429 |
| 2024-07-19 | 12.00 | $12.08 | 149600 |
| 2024-07-18 | 11.98 | $12.15 | 148924 |
| 2024-07-17 | 11.95 | $12.18 | 172543 |
| 2024-07-16 | 11.91 | $12.24 | 118000 |
| 2024-07-15 | 11.86 | $12.10 | 116700 |
| 2024-07-12 | 11.81 | $11.90 | 212939 |
| 2024-07-11 | 11.79 | $12.03 | 195200 |
| 2024-07-10 | 11.75 | $12.26 | 337600 |
| 2024-07-09 | 11.69 | $11.93 | 164232 |
| 2024-07-08 | 11.65 | $11.91 | 315900 |
| 2024-07-05 | 11.62 | $11.84 | 97419 |
| 2024-07-03 | 11.59 | $11.83 | 92100 |
| 2024-07-02 | 11.56 | $11.72 | 132000 |
| 2024-07-01 | 11.54 | $11.84 | 119518 |
| 2024-06-28 | 11.51 | $11.77 | 196700 |
| 2024-06-27 | 11.50 | $11.60 | 257823 |
| 2024-06-26 | 11.51 | $11.68 | 294000 |
| 2024-06-25 | 11.52 | $11.68 | 323900 |
| 2024-06-24 | 11.54 | $11.47 | 139040 |
| 2024-06-21 | 11.58 | $11.33 | 95512 |
| 2024-06-20 | 11.63 | $11.43 | 142553 |
| 2024-06-18 | 11.68 | $11.43 | 99600 |
| 2024-06-17 | 11.74 | $11.35 | 141800 |
| 2024-06-14 | 11.81 | $11.06 | 299000 |
| 2024-06-13 | 11.92 | $11.47 | 390500 |
| 2024-06-12 | 11.98 | $11.53 | 189900 |
| 2024-06-11 | 12.04 | $11.35 | 179800 |
| 2024-06-10 | 12.13 | $11.55 | 181602 |
| 2024-06-07 | 12.19 | $11.34 | 221648 |
| 2024-06-06 | 12.28 | $11.41 | 405600 |
| 2024-06-05 | 12.35 | $11.36 | 544865 |
| 2024-06-04 | 12.44 | $11.69 | 916370 |
| 2024-06-03 | 12.49 | $12.45 | 227400 |
| 2024-05-31 | 12.46 | $12.39 | 284943 |
| 2024-05-30 | 12.43 | $13.09 | 195819 |
| 2024-05-29 | 12.32 | $13.02 | 264700 |
| 2024-05-28 | 12.21 | $13.35 | 486848 |
| 2024-05-24 | 12.06 | $13.13 | 884823 |
| 2024-05-23 | 11.92 | $12.12 | 517500 |
| 2024-05-22 | 11.86 | $11.93 | 427417 |
| 2024-05-21 | 11.83 | $12.39 | 178322 |
| 2024-05-20 | 11.74 | $12.50 | 191853 |
| 2024-05-17 | 11.63 | $12.66 | 301703 |
| 2024-05-16 | 11.50 | $12.39 | 592900 |
| 2024-05-15 | 11.38 | $11.73 | 241600 |
| 2024-05-14 | 11.33 | $11.81 | 112440 |
| 2024-05-13 | 11.26 | $11.89 | 159700 |
| 2024-05-10 | 11.18 | $11.78 | 193300 |
| 2024-05-09 | 11.10 | $11.64 | 189900 |
| 2024-05-08 | 11.04 | $11.46 | 165183 |
| 2024-05-07 | 10.99 | $11.36 | 97641 |
| 2024-05-06 | 10.95 | $11.25 | 128838 |
| 2024-05-03 | 10.92 | $11.12 | 147215 |
| 2024-05-02 | 10.90 | $11.05 | 161601 |
| 2024-05-01 | 10.89 | $10.85 | 90576 |
| 2024-04-30 | 10.90 | $10.75 | 156700 |
| 2024-04-29 | 10.92 | $10.95 | 60590 |
| 2024-04-26 | 10.92 | $10.96 | 100700 |
| 2024-04-25 | 10.93 | $10.82 | 147600 |
| 2024-04-24 | 10.94 | $10.93 | 160300 |
| 2024-04-23 | 10.95 | $11.07 | 166974 |
| 2024-04-22 | 10.95 | $11.09 | 137719 |
| 2024-04-19 | 10.94 | $10.88 | 115112 |
| 2024-04-18 | 10.96 | $10.64 | 126781 |
| 2024-04-17 | 11.00 | $10.70 | 233034 |
| 2024-04-16 | 11.04 | $10.55 | 249434 |
| 2024-04-15 | 11.09 | $10.65 | 288135 |
| 2024-04-12 | 11.14 | $10.90 | 302316 |
| 2024-04-11 | 11.16 | $11.23 | 140100 |
| 2024-04-10 | 11.15 | $11.12 | 191500 |
| 2024-04-09 | 11.15 | $11.03 | 100429 |
| 2024-04-08 | 11.17 | $11.15 | 89820 |
| 2024-04-05 | 11.17 | $11.14 | 144334 |
| 2024-04-04 | 11.17 | $11.17 | 278317 |
| 2024-04-03 | 11.17 | $11.44 | 207079 |
| 2024-04-02 | 11.15 | $11.17 | 90700 |
| 2024-04-01 | 11.15 | $11.18 | 149635 |
| 2024-03-28 | 11.15 | $11.12 | 111806 |
| 2024-03-27 | 11.16 | $11.11 | 79145 |
| 2024-03-26 | 11.18 | $11.04 | 191700 |
| 2024-03-25 | 11.20 | $11.20 | 198800 |
| 2024-03-22 | 11.21 | $11.18 | 148373 |
| 2024-03-21 | 11.22 | $11.33 | 263842 |
| 2024-03-20 | 11.23 | $11.02 | 110400 |
| 2024-03-19 | 11.26 | $11.08 | 112704 |
| 2024-03-18 | 11.29 | $10.92 | 186919 |
| 2024-03-15 | 11.34 | $11.17 | 125900 |
| 2024-03-14 | 11.36 | $11.18 | 143400 |
| 2024-03-13 | 11.39 | $11.20 | 189612 |
| 2024-03-12 | 11.41 | $11.13 | 199200 |
| 2024-03-11 | 11.43 | $11.30 | 221018 |
| 2024-03-08 | 11.43 | $11.21 | 316922 |
| 2024-03-07 | 11.44 | $11.50 | 439600 |
| 2024-03-06 | 11.42 | $11.23 | 274688 |
| 2024-03-05 | 11.42 | $11.20 | 210500 |
| 2024-03-04 | 11.42 | $11.47 | 305400 |
| 2024-03-01 | 11.39 | $11.68 | 241940 |
| 2024-02-29 | 11.34 | $11.40 | 540612 |
| 2024-02-28 | 11.32 | $11.53 | 338514 |
| 2024-02-27 | 11.29 | $11.64 | 236003 |
| 2024-02-26 | 11.26 | $11.70 | 217593 |
| 2024-02-23 | 11.22 | $11.71 | 144100 |
| 2024-02-22 | 11.18 | $11.64 | 217000 |
| 2024-02-21 | 11.15 | $11.59 | 145621 |
| 2024-02-20 | 11.13 | $11.57 | 310258 |
| 2024-02-16 | 11.11 | $11.48 | 243101 |
| 2024-02-15 | 11.11 | $11.20 | 507733 |
| 2024-02-14 | 11.13 | $11.38 | 721500 |
| 2024-02-13 | 11.15 | $10.43 | 213100 |
| 2024-02-12 | 11.26 | $10.80 | 164240 |
| 2024-02-09 | 11.34 | $10.42 | 235827 |
| 2024-02-08 | 11.47 | $10.35 | 295300 |
| 2024-02-07 | 11.61 | $10.63 | 413559 |
| 2024-02-06 | 11.74 | $10.61 | 163600 |
| 2024-02-05 | 11.87 | $10.69 | 331800 |
| 2024-02-02 | 12.02 | $11.12 | 406719 |
| 2024-02-01 | 12.12 | $11.66 | 287400 |
| 2024-01-31 | 12.18 | $11.92 | 193922 |
| 2024-01-30 | 12.23 | $12.01 | 201114 |
| 2024-01-29 | 12.26 | $12.00 | 221653 |
| 2024-01-26 | 12.30 | $12.24 | 165000 |
| 2024-01-25 | 12.32 | $12.31 | 114800 |
| 2024-01-24 | 12.34 | $12.37 | 129600 |
| 2024-01-23 | 12.35 | $12.28 | 115465 |
| 2024-01-22 | 12.37 | $12.15 | 216211 |
| 2024-01-19 | 12.40 | $12.04 | 134617 |
| 2024-01-18 | 12.44 | $12.21 | 199948 |
| 2024-01-17 | 12.47 | $12.07 | 155000 |
| 2024-01-16 | 12.50 | $12.18 | 145004 |
| 2024-01-12 | 12.53 | $12.09 | 260200 |
| 2024-01-11 | 12.56 | $12.30 | 237400 |
| 2024-01-10 | 12.56 | $12.25 | 167100 |
| 2024-01-09 | 12.57 | $12.46 | 249025 |
| 2024-01-08 | 12.55 | $12.58 | 576604 |
| 2024-01-05 | 12.52 | $13.08 | 206200 |
| 2024-01-04 | 12.43 | $12.83 | 386035 |
| 2024-01-03 | 12.36 | $12.79 | 401013 |
| 2024-01-02 | 12.30 | $12.92 | 340100 |
| 2023-12-29 | 12.22 | $12.72 | 237400 |
| 2023-12-28 | 12.16 | $12.46 | 114000 |
| 2023-12-27 | 12.12 | $12.70 | 184802 |
| 2023-12-26 | 12.07 | $12.70 | 143600 |
| 2023-12-22 | 12.01 | $12.70 | 155045 |
| 2023-12-21 | 11.96 | $12.38 | 288500 |
| 2023-12-20 | 11.95 | $12.17 | 311828 |
| 2023-12-19 | 11.96 | $12.29 | 324800 |
| 2023-12-18 | 11.96 | $11.96 | 296627 |
| 2023-12-15 | 12.01 | $11.80 | 277336 |
| 2023-12-14 | 12.07 | $11.61 | 355862 |
| 2023-12-13 | 12.17 | $11.44 | 299602 |
| 2023-12-12 | 12.29 | $11.13 | 337700 |
| 2023-12-11 | 12.45 | $11.35 | 491225 |
| 2023-12-08 | 12.60 | $11.72 | 296304 |
| 2023-12-07 | 12.73 | $11.75 | 433107 |
| 2023-12-06 | 12.87 | $11.77 | 722100 |
| 2023-12-05 | 13.01 | $12.36 | 456822 |
| 2023-12-04 | 13.10 | $12.49 | 513900 |
| 2023-12-01 | 13.19 | $12.55 | 306637 |
| 2023-11-30 | 13.27 | $12.47 | 521329 |
| 2023-11-29 | 13.36 | $12.31 | 1.1M |
| 2023-11-28 | 13.48 | $12.79 | 935358 |
| 2023-11-27 | 13.55 | $13.43 | 113945 |
| 2023-11-24 | 13.55 | $13.67 | 77800 |
| 2023-11-22 | 13.53 | $13.55 | 226405 |
| 2023-11-21 | 13.52 | $13.39 | 38600 |
| 2023-11-20 | 13.52 | $13.44 | 49409 |
| 2023-11-17 | 13.52 | $13.36 | 69817 |
| 2023-11-16 | 13.52 | $13.27 | 47532 |
| 2023-11-15 | 13.53 | $13.50 | 80600 |
| 2023-11-14 | 13.52 | $13.80 | 102500 |
| 2023-11-13 | 13.48 | $13.88 | 171100 |
| 2023-11-10 | 13.43 | $13.77 | 18600 |
| 2023-11-09 | 13.39 | $13.78 | 66730 |
| 2023-11-08 | 13.35 | $13.61 | 151234 |
| 2023-11-07 | 13.32 | $13.71 | 35037 |
| 2023-11-06 | 13.28 | $13.84 | 81127 |
| 2023-11-03 | 13.22 | $13.50 | 118041 |
| 2023-11-02 | 13.20 | $13.47 | 75103 |
| 2023-11-01 | 13.17 | $13.28 | 137100 |
| 2023-10-31 | 13.16 | $12.95 | 85649 |
| 2023-10-30 | 13.18 | $12.92 | 54411 |
| 2023-10-27 | 13.20 | $13.05 | 26710 |
| 2023-10-26 | 13.22 | $13.22 | 50610 |
| 2023-10-25 | 13.22 | $13.03 | 42200 |
| 2023-10-24 | 13.25 | $13.17 | 72600 |
| 2023-10-23 | 13.26 | $12.86 | 92700 |
| 2023-10-20 | 13.31 | $13.08 | 117400 |
| 2023-10-19 | 13.33 | $13.34 | 95400 |
| 2023-10-18 | 13.34 | $13.58 | 33900 |
| 2023-10-17 | 13.32 | $13.49 | 49800 |
| 2023-10-16 | 13.31 | $13.50 | 52828 |
| 2023-10-13 | 13.30 | $13.32 | 53300 |
| 2023-10-12 | 13.31 | $13.32 | 72200 |
| 2023-10-11 | 13.33 | $13.45 | 55439 |
| 2023-10-10 | 13.33 | $13.41 | 70400 |
| 2023-10-09 | 13.33 | $13.14 | 71300 |
| 2023-10-06 | 13.36 | $12.95 | 101805 |
| 2023-10-05 | 13.42 | $12.93 | 142600 |
| 2023-10-04 | 13.48 | $12.56 | 176500 |
| 2023-10-03 | 13.58 | $12.91 | 186400 |
| 2023-10-02 | 13.66 | $13.24 | 170528 |
| 2023-09-29 | 13.71 | $13.85 | 181546 |
| 2023-09-28 | 13.69 | $13.71 | 202011 |
| 2023-09-27 | 13.70 | $13.92 | 116000 |
| 2023-09-26 | 13.69 | $13.58 | 80900 |
| 2023-09-25 | 13.71 | $13.66 | 79289 |
| 2023-09-22 | 13.72 | $13.62 | 86600 |
| 2023-09-21 | 13.73 | $13.56 | 39000 |
| 2023-09-20 | 13.75 | $13.57 | 82700 |
| 2023-09-19 | 13.78 | $13.83 | 94200 |
| 2023-09-18 | 13.78 | $13.73 | 122535 |
| 2023-09-15 | 13.79 | $13.58 | 89500 |
| 2023-09-14 | 13.82 | $13.75 | 27604 |
| 2023-09-13 | 13.84 | $13.52 | 44100 |
| 2023-09-12 | 13.88 | $13.60 | 88543 |
| 2023-09-11 | 13.92 | $13.73 | 107700 |
| 2023-09-08 | 13.94 | $13.71 | 66315 |
| 2023-09-07 | 13.98 | $13.80 | 163327 |
| 2023-09-06 | 14.00 | $14.14 | 200834 |
| 2023-09-05 | 13.99 | $13.85 | 111004 |
| 2023-09-01 | 14.01 | $13.95 | 208051 |
| 2023-08-31 | 14.01 | $13.98 | 255125 |
| 2023-08-30 | 14.01 | $14.25 | 66049 |
| 2023-08-29 | 13.98 | $13.97 | 162512 |
| 2023-08-28 | 13.98 | $13.86 | 77550 |
| 2023-08-25 | 13.99 | $13.58 | 105482 |
| 2023-08-24 | 14.03 | $13.57 | 98409 |
| 2023-08-23 | 14.07 | $13.76 | 129300 |
| 2023-08-22 | 14.08 | $14.33 | 21300 |
| 2023-08-21 | 14.04 | $14.19 | 43500 |
| 2023-08-18 | 14.01 | $14.07 | 139800 |
| 2023-08-17 | 13.99 | $14.25 | 72915 |
| 2023-08-16 | 13.94 | $14.22 | 143200 |
| 2023-08-15 | 13.89 | $14.45 | 94903 |
| 2023-08-14 | 13.81 | $14.23 | 77110 |
| 2023-08-11 | 13.75 | $14.38 | 140714 |
| 2023-08-10 | 13.67 | $14.20 | 55011 |
| 2023-08-09 | 13.61 | $13.97 | 138100 |
| 2023-08-08 | 13.56 | $13.59 | 62004 |
| 2023-08-07 | 13.55 | $13.47 | 80122 |
| 2023-08-04 | 13.55 | $13.62 | 43600 |
| 2023-08-03 | 13.54 | $13.87 | 106038 |
| 2023-08-02 | 13.49 | $13.57 | 115700 |
| 2023-08-01 | 13.47 | $13.88 | 64700 |
| 2023-07-31 | 13.43 | $13.82 | 65638 |
| 2023-07-28 | 13.38 | $13.76 | 80300 |
| 2023-07-27 | 13.34 | $13.57 | 79900 |
| 2023-07-26 | 13.32 | $13.50 | 39829 |
| 2023-07-25 | 13.30 | $13.38 | 52500 |
| 2023-07-24 | 13.29 | $13.36 | 44349 |
| 2023-07-21 | 13.28 | $13.17 | 29104 |
| 2023-07-20 | 13.29 | $13.11 | 10700 |
| 2023-07-19 | 13.31 | $13.16 | 99000 |
| 2023-07-18 | 13.33 | $13.20 | 50300 |
| 2023-07-17 | 13.35 | $13.38 | 44700 |
| 2023-07-14 | 13.35 | $13.35 | 20623 |
| 2023-07-13 | 13.36 | $13.47 | 27600 |
| 2023-07-12 | 13.35 | $13.56 | 40503 |
| 2023-07-11 | 13.34 | $13.46 | 38105 |
| 2023-07-10 | 13.33 | $13.19 | 44727 |
| 2023-07-07 | 13.35 | $13.26 | 55000 |
| 2023-07-06 | 13.37 | $13.02 | 110326 |
| 2023-07-05 | 13.40 | $13.18 | 77400 |
| 2023-07-03 | 13.42 | $13.46 | 151328 |
| 2023-06-30 | 13.41 | $13.70 | 75502 |
| 2023-06-29 | 13.37 | $13.32 | 71517 |
| 2023-06-28 | 13.36 | $13.03 | 39500 |
| 2023-06-27 | 13.37 | $12.90 | 127800 |
| 2023-06-26 | 13.40 | $13.23 | 34746 |
| 2023-06-23 | 13.40 | $13.00 | 97000 |
| 2023-06-22 | 13.43 | $13.78 | 25700 |
| 2023-06-21 | 13.37 | $13.97 | 79300 |
| 2023-06-20 | 13.29 | $13.65 | 55600 |
| 2023-06-16 | 13.23 | $13.99 | 95600 |
| 2023-06-15 | 13.12 | $13.94 | 66200 |
| 2023-06-14 | 13.01 | $13.41 | 96900 |
| 2023-06-13 | 12.94 | $13.40 | 43435 |
| 2023-06-12 | 12.86 | $13.22 | 42446 |
| 2023-06-09 | 12.79 | $13.42 | 74328 |
| 2023-06-08 | 12.69 | $13.14 | 94511 |
| 2023-06-07 | 12.61 | $13.23 | 129846 |
| 2023-06-06 | 12.52 | $12.67 | 117555 |
| 2023-06-05 | 12.48 | $12.89 | 60404 |
| 2023-06-02 | 12.41 | $12.72 | 68827 |
| 2023-06-01 | 12.35 | $12.47 | 56400 |
| 2023-05-31 | 12.32 | $12.30 | 239400 |
| 2023-05-30 | 12.30 | $12.86 | 145200 |
| 2023-05-26 | 12.23 | $13.18 | 207100 |
| 2023-05-25 | 12.12 | $13.34 | 124100 |
| 2023-05-24 | 11.99 | $13.34 | 168511 |
| 2023-05-23 | 11.85 | $12.87 | 378109 |
| 2023-05-22 | 11.75 | $12.06 | 104300 |
| 2023-05-19 | 11.74 | $11.58 | 229900 |
| 2023-05-18 | 11.77 | $11.59 | 103231 |
| 2023-05-17 | 11.80 | $11.81 | 67000 |
| 2023-05-16 | 11.82 | $11.08 | 171000 |
| 2023-05-15 | 11.91 | $11.30 | 152600 |
| 2023-05-12 | 11.99 | $11.52 | 116240 |
| 2023-05-11 | 12.05 | $11.82 | 75100 |
| 2023-05-10 | 12.08 | $11.76 | 72923 |
| 2023-05-09 | 12.13 | $12.00 | 45017 |
| 2023-05-08 | 12.15 | $12.08 | 49731 |
| 2023-05-05 | 12.16 | $12.11 | 41616 |
| 2023-05-04 | 12.17 | $11.69 | 51300 |
| 2023-05-03 | 12.22 | $11.92 | 63200 |
| 2023-05-02 | 12.26 | $12.20 | 82400 |
| 2023-05-01 | 12.26 | $12.40 | 67300 |
| 2023-04-28 | 12.25 | $12.21 | 84800 |
| 2023-04-27 | 12.25 | $12.07 | 116700 |
| 2023-04-26 | 12.27 | $11.96 | 122648 |
| 2023-04-25 | 12.29 | $11.95 | 234700 |
| 2023-04-24 | 12.32 | $12.42 | 110200 |
| 2023-04-21 | 12.30 | $12.30 | 96539 |
| 2023-04-20 | 12.29 | $12.38 | 90615 |
| 2023-04-19 | 12.28 | $12.39 | 89600 |
| 2023-04-18 | 12.26 | $12.61 | 48321 |
| 2023-04-17 | 12.22 | $12.50 | 131215 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.72
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.79
Average
10.34
Maximum
14.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 9.72 | $9.67 | 103600 |
| 2026-01-07 | 9.73 | $9.67 | 87700 |
| 2026-01-06 | 9.75 | $9.69 | 40500 |
| 2026-01-05 | 9.76 | $9.65 | 49200 |
| 2026-01-02 | 9.78 | $9.64 | 81919 |
| 2025-12-31 | 9.81 | $9.65 | 102027 |
| 2025-12-30 | 9.84 | $9.76 | 119449 |
| 2025-12-29 | 9.86 | $9.88 | 400200 |
| 2025-12-26 | 9.85 | $9.83 | 323230 |
| 2025-12-24 | 9.84 | $9.82 | 29200 |
| 2025-12-23 | 9.84 | $9.82 | 64547 |
| 2025-12-22 | 9.84 | $9.83 | 2.8M |
| 2025-12-19 | 9.84 | $9.84 | 145416 |
| 2025-12-18 | 9.83 | $9.80 | 24400 |
| 2025-12-17 | 9.83 | $9.82 | 55000 |
| 2025-12-16 | 9.83 | $9.80 | 83635 |
| 2025-12-15 | 9.83 | $9.79 | 83800 |
| 2025-12-12 | 9.83 | $9.77 | 56000 |
| 2025-12-11 | 9.83 | $9.79 | 82103 |
| 2025-12-10 | 9.83 | $9.82 | 162405 |
| 2025-12-09 | 9.83 | $9.81 | 104700 |
| 2025-12-08 | 9.82 | $9.81 | 61639 |
| 2025-12-05 | 9.82 | $9.77 | 65500 |
| 2025-12-04 | 9.82 | $9.74 | 75700 |
| 2025-12-03 | 9.82 | $9.74 | 102000 |
| 2025-12-02 | 9.83 | $9.78 | 107600 |
| 2025-12-01 | 9.83 | $9.71 | 138460 |
| 2025-11-28 | 9.84 | $9.79 | 52303 |
| 2025-11-26 | 9.84 | $9.78 | 97243 |
| 2025-11-25 | 9.84 | $9.74 | 63521 |
| 2025-11-24 | 9.85 | $9.75 | 130600 |
| 2025-11-21 | 9.86 | $9.69 | 146000 |
| 2025-11-20 | 9.87 | $9.72 | 87232 |
| 2025-11-19 | 9.89 | $9.78 | 95363 |
| 2025-11-18 | 9.89 | $9.80 | 82400 |
| 2025-11-17 | 9.89 | $9.78 | 56474 |
| 2025-11-14 | 9.89 | $9.81 | 48407 |
| 2025-11-13 | 9.88 | $9.80 | 168934 |
| 2025-11-12 | 9.87 | $9.85 | 1.6M |
| 2025-11-11 | 9.85 | $9.81 | 123500 |
| 2025-11-10 | 9.84 | $9.72 | 37925 |
| 2025-11-07 | 9.83 | $9.71 | 119258 |
| 2025-11-06 | 9.83 | $9.70 | 123000 |
| 2025-11-05 | 9.83 | $9.67 | 85500 |
| 2025-11-04 | 9.84 | $9.67 | 268232 |
| 2025-11-03 | 9.84 | $9.65 | 119667 |
| 2025-10-31 | 9.85 | $9.65 | 89700 |
| 2025-10-30 | 9.85 | $9.65 | 76900 |
| 2025-10-29 | 9.86 | $9.64 | 123404 |
| 2025-10-28 | 9.86 | $9.65 | 139727 |
| 2025-10-27 | 9.87 | $9.64 | 243718 |
| 2025-10-24 | 9.87 | $9.65 | 177900 |
| 2025-10-23 | 9.87 | $9.64 | 180900 |
| 2025-10-22 | 9.86 | $9.62 | 383416 |
| 2025-10-21 | 9.86 | $9.63 | 819297 |
| 2025-10-20 | 9.86 | $9.64 | 179500 |
| 2025-10-17 | 9.85 | $9.66 | 134000 |
| 2025-10-16 | 9.82 | $9.68 | 424734 |
| 2025-10-15 | 9.79 | $9.62 | 387100 |
| 2025-10-14 | 9.76 | $9.68 | 488200 |
| 2025-10-13 | 9.72 | $9.58 | 1.6M |
| 2025-10-10 | 9.68 | $9.57 | 1.0M |
| 2025-10-09 | 9.63 | $9.59 | 137734 |
| 2025-10-08 | 9.57 | $9.55 | 527037 |
| 2025-10-07 | 9.51 | $9.55 | 1.0M |
| 2025-10-06 | 9.43 | $9.54 | 379710 |
| 2025-10-03 | 9.33 | $9.57 | 466940 |
| 2025-10-02 | 9.22 | $9.53 | 211100 |
| 2025-10-01 | 9.08 | $9.53 | 781700 |
| 2025-09-30 | 8.93 | $9.50 | 295614 |
| 2025-09-29 | 8.75 | $9.50 | 1.1M |
| 2025-09-26 | 8.54 | $9.27 | 157156 |
| 2025-09-25 | 8.35 | $9.26 | 447100 |
| 2025-09-24 | 8.12 | $9.31 | 1.3M |
| 2025-09-23 | 7.84 | $7.77 | 38500 |
| 2025-09-22 | 7.85 | $7.67 | 32900 |
| 2025-09-19 | 7.87 | $7.82 | 27422 |
| 2025-09-18 | 7.87 | $7.93 | 35800 |
| 2025-09-17 | 7.84 | $7.67 | 48200 |
| 2025-09-16 | 7.86 | $7.70 | 48400 |
| 2025-09-15 | 7.88 | $7.86 | 24801 |
| 2025-09-12 | 7.87 | $7.92 | 44100 |
| 2025-09-11 | 7.84 | $7.96 | 41410 |
| 2025-09-10 | 7.80 | $7.59 | 134600 |
| 2025-09-09 | 7.82 | $7.63 | 26000 |
| 2025-09-08 | 7.85 | $7.75 | 59500 |
| 2025-09-05 | 7.85 | $7.56 | 49927 |
| 2025-09-04 | 7.88 | $7.53 | 65705 |
| 2025-09-03 | 7.93 | $7.56 | 86600 |
| 2025-09-02 | 7.98 | $7.80 | 43727 |
| 2025-08-29 | 7.99 | $8.09 | 152700 |
| 2025-08-28 | 7.94 | $8.14 | 192500 |
| 2025-08-27 | 7.86 | $7.80 | 42167 |
| 2025-08-26 | 7.84 | $7.87 | 49400 |
| 2025-08-25 | 7.80 | $7.94 | 51324 |
| 2025-08-22 | 7.74 | $7.99 | 73420 |
| 2025-08-21 | 7.66 | $7.92 | 50706 |
| 2025-08-20 | 7.57 | $7.73 | 71524 |
| 2025-08-19 | 7.52 | $7.53 | 64200 |
| 2025-08-18 | 7.49 | $7.66 | 62300 |
| 2025-08-15 | 7.43 | $7.39 | 16400 |
| 2025-08-14 | 7.42 | $7.44 | 53100 |
| 2025-08-13 | 7.40 | $7.61 | 70943 |
| 2025-08-12 | 7.33 | $7.27 | 41928 |
| 2025-08-11 | 7.32 | $7.09 | 96100 |
| 2025-08-08 | 7.35 | $7.30 | 35600 |
| 2025-08-07 | 7.34 | $7.33 | 42241 |
| 2025-08-06 | 7.32 | $7.48 | 31506 |
| 2025-08-05 | 7.27 | $7.53 | 88876 |
| 2025-08-04 | 7.19 | $7.38 | 55040 |
| 2025-08-01 | 7.13 | $7.32 | 76030 |
| 2025-07-31 | 7.08 | $7.42 | 88410 |
| 2025-07-30 | 6.99 | $7.26 | 104100 |
| 2025-07-29 | 6.93 | $7.23 | 220646 |
| 2025-07-28 | 6.86 | $7.00 | 106400 |
| 2025-07-25 | 6.82 | $6.68 | 51700 |
| 2025-07-24 | 6.85 | $6.73 | 36908 |
| 2025-07-23 | 6.87 | $6.84 | 70504 |
| 2025-07-22 | 6.88 | $6.81 | 60241 |
| 2025-07-21 | 6.88 | $6.73 | 32287 |
| 2025-07-18 | 6.91 | $6.88 | 41507 |
| 2025-07-17 | 6.91 | $6.79 | 22990 |
| 2025-07-16 | 6.93 | $6.73 | 39115 |
| 2025-07-15 | 6.96 | $6.66 | 23813 |
| 2025-07-14 | 7.01 | $6.97 | 44624 |
| 2025-07-11 | 7.00 | $7.04 | 50100 |
| 2025-07-10 | 6.98 | $6.98 | 47900 |
| 2025-07-09 | 6.96 | $6.87 | 25923 |
| 2025-07-08 | 6.97 | $7.00 | 26406 |
| 2025-07-07 | 6.94 | $6.91 | 34232 |
| 2025-07-03 | 6.93 | $6.95 | 32926 |
| 2025-07-02 | 6.91 | $6.93 | 72836 |
| 2025-07-01 | 6.89 | $6.80 | 60604 |
| 2025-06-30 | 6.90 | $6.70 | 66700 |
| 2025-06-27 | 6.92 | $6.74 | 61300 |
| 2025-06-26 | 6.94 | $6.68 | 28234 |
| 2025-06-25 | 6.98 | $6.60 | 77740 |
| 2025-06-24 | 7.03 | $6.49 | 99000 |
| 2025-06-23 | 7.12 | $6.64 | 87922 |
| 2025-06-20 | 7.19 | $6.99 | 118721 |
| 2025-06-18 | 7.19 | $7.08 | 173700 |
| 2025-06-17 | 7.17 | $7.07 | 62700 |
| 2025-06-16 | 7.15 | $7.17 | 81000 |
| 2025-06-13 | 7.10 | $7.41 | 132034 |
| 2025-06-12 | 6.99 | $7.22 | 87106 |
| 2025-06-11 | 6.91 | $7.23 | 115909 |
| 2025-06-10 | 6.80 | $7.00 | 101434 |
| 2025-06-09 | 6.72 | $6.86 | 58800 |
| 2025-06-06 | 6.66 | $6.85 | 88305 |
| 2025-06-05 | 6.59 | $7.00 | 87540 |
| 2025-06-04 | 6.48 | $7.02 | 221335 |
| 2025-06-03 | 6.34 | $6.69 | 168137 |
| 2025-06-02 | 6.25 | $6.46 | 289510 |
| 2025-05-30 | 6.19 | $6.08 | 94739 |
| 2025-05-29 | 6.20 | $6.06 | 35321 |
| 2025-05-28 | 6.21 | $6.05 | 73209 |
| 2025-05-27 | 6.24 | $6.16 | 71500 |
| 2025-05-23 | 6.23 | $6.06 | 62933 |
| 2025-05-22 | 6.25 | $5.93 | 264800 |
| 2025-05-21 | 6.30 | $6.07 | 322200 |
| 2025-05-20 | 6.33 | $6.15 | 115512 |
| 2025-05-19 | 6.34 | $6.23 | 80801 |
| 2025-05-16 | 6.34 | $6.36 | 67023 |
| 2025-05-15 | 6.31 | $6.25 | 64839 |
| 2025-05-14 | 6.29 | $6.38 | 154105 |
| 2025-05-13 | 6.25 | $6.66 | 73301 |
| 2025-05-12 | 6.13 | $6.43 | 104809 |
| 2025-05-09 | 6.05 | $6.28 | 73109 |
| 2025-05-08 | 5.98 | $6.13 | 68500 |
| 2025-05-07 | 5.93 | $5.95 | 62811 |
| 2025-05-06 | 5.91 | $6.02 | 120372 |
| 2025-05-05 | 5.87 | $5.92 | 185313 |
| 2025-05-02 | 5.84 | $6.00 | 144736 |
| 2025-05-01 | 5.79 | $5.99 | 209734 |
| 2025-04-30 | 5.74 | $6.35 | 226200 |
| 2025-04-29 | 5.60 | $6.13 | 153111 |
| 2025-04-28 | 5.49 | $5.86 | 90331 |
| 2025-04-25 | 5.41 | $5.65 | 100000 |
| 2025-04-24 | 5.37 | $5.80 | 133500 |
| 2025-04-23 | 5.29 | $5.66 | 112500 |
| 2025-04-22 | 5.23 | $5.64 | 151442 |
| 2025-04-21 | 5.16 | $5.60 | 70815 |
| 2025-04-17 | 5.09 | $5.64 | 82400 |
| 2025-04-16 | 5.00 | $5.47 | 100512 |
| 2025-04-15 | 4.93 | $5.36 | 113561 |
| 2025-04-14 | 4.88 | $5.31 | 238700 |
| 2025-04-11 | 4.84 | $5.30 | 202300 |
| 2025-04-10 | 4.79 | $4.90 | 204200 |
| 2025-04-09 | 4.82 | $5.08 | 280400 |
| 2025-04-08 | 4.82 | $4.62 | 310920 |
| 2025-04-07 | 4.92 | $4.71 | 275902 |
| 2025-04-04 | 5.02 | $4.73 | 306113 |
| 2025-04-03 | 5.14 | $5.10 | 139625 |
| 2025-04-02 | 5.20 | $5.38 | 125900 |
| 2025-04-01 | 5.21 | $5.43 | 80800 |
| 2025-03-31 | 5.22 | $5.46 | 106700 |
| 2025-03-28 | 5.22 | $5.50 | 90100 |
| 2025-03-27 | 5.22 | $5.46 | 105204 |
| 2025-03-26 | 5.22 | $5.43 | 128628 |
| 2025-03-25 | 5.24 | $5.48 | 103470 |
| 2025-03-24 | 5.26 | $5.58 | 118600 |
| 2025-03-21 | 5.26 | $5.53 | 141635 |
| 2025-03-20 | 5.27 | $5.82 | 119910 |
| 2025-03-19 | 5.23 | $5.73 | 94626 |
| 2025-03-18 | 5.21 | $5.60 | 206200 |
| 2025-03-17 | 5.21 | $5.66 | 193169 |
| 2025-03-14 | 5.21 | $5.54 | 194600 |
| 2025-03-13 | 5.24 | $5.53 | 559879 |
| 2025-03-12 | 5.27 | $5.32 | 705400 |
| 2025-03-11 | 5.37 | $5.16 | 799400 |
| 2025-03-10 | 5.51 | $4.94 | 815136 |
| 2025-03-07 | 5.73 | $5.23 | 306751 |
| 2025-03-06 | 5.93 | $5.27 | 757096 |
| 2025-03-05 | 6.16 | $5.40 | 321941 |
| 2025-03-04 | 6.40 | $5.61 | 433105 |
| 2025-03-03 | 6.64 | $5.90 | 426781 |
| 2025-02-28 | 6.86 | $6.01 | 642531 |
| 2025-02-27 | 7.09 | $6.34 | 624875 |
| 2025-02-26 | 7.30 | $7.17 | 119310 |
| 2025-02-25 | 7.36 | $7.20 | 100900 |
| 2025-02-24 | 7.43 | $7.25 | 103932 |
| 2025-02-21 | 7.51 | $7.35 | 117739 |
| 2025-02-20 | 7.57 | $7.40 | 75100 |
| 2025-02-19 | 7.64 | $7.42 | 187008 |
| 2025-02-18 | 7.71 | $7.57 | 182808 |
| 2025-02-14 | 7.77 | $7.87 | 123229 |
| 2025-02-13 | 7.78 | $7.72 | 91805 |
| 2025-02-12 | 7.81 | $7.58 | 184364 |
| 2025-02-11 | 7.89 | $7.45 | 77200 |
| 2025-02-10 | 8.00 | $7.40 | 107400 |
| 2025-02-07 | 8.15 | $7.37 | 164649 |
| 2025-02-06 | 8.32 | $7.42 | 474221 |
| 2025-02-05 | 8.52 | $7.98 | 360500 |
| 2025-02-04 | 8.62 | $8.42 | 133400 |
| 2025-02-03 | 8.65 | $8.50 | 154100 |
| 2025-01-31 | 8.67 | $8.68 | 89215 |
| 2025-01-30 | 8.65 | $8.71 | 79100 |
| 2025-01-29 | 8.62 | $8.68 | 88823 |
| 2025-01-28 | 8.59 | $8.54 | 107600 |
| 2025-01-27 | 8.59 | $8.51 | 176300 |
| 2025-01-24 | 8.59 | $8.65 | 124315 |
| 2025-01-23 | 8.56 | $8.79 | 148705 |
| 2025-01-22 | 8.50 | $8.58 | 148900 |
| 2025-01-21 | 8.47 | $8.60 | 180910 |
| 2025-01-17 | 8.42 | $8.57 | 174746 |
| 2025-01-16 | 8.38 | $8.81 | 144938 |
| 2025-01-15 | 8.28 | $8.99 | 179700 |
| 2025-01-14 | 8.13 | $8.68 | 144232 |
| 2025-01-13 | 8.01 | $8.51 | 156800 |
| 2025-01-10 | 7.92 | $8.54 | 292100 |
| 2025-01-08 | 7.80 | $8.21 | 153502 |
| 2025-01-07 | 7.74 | $8.26 | 156653 |
| 2025-01-06 | 7.65 | $8.22 | 198807 |
| 2025-01-03 | 7.57 | $8.32 | 232100 |
| 2025-01-02 | 7.44 | $8.35 | 179127 |
| 2024-12-31 | 7.30 | $7.95 | 186107 |
| 2024-12-30 | 7.22 | $7.84 | 257456 |
| 2024-12-27 | 7.15 | $7.76 | 163600 |
| 2024-12-26 | 7.09 | $7.69 | 137749 |
| 2024-12-24 | 7.05 | $7.77 | 131900 |
| 2024-12-23 | 6.98 | $7.66 | 179051 |
| 2024-12-20 | 6.93 | $7.38 | 210300 |
| 2024-12-19 | 6.93 | $7.29 | 131085 |
| 2024-12-18 | 6.96 | $7.25 | 368547 |
| 2024-12-17 | 7.00 | $7.17 | 276557 |
| 2024-12-16 | 7.08 | $7.04 | 286837 |
| 2024-12-13 | 7.20 | $7.30 | 270645 |
| 2024-12-12 | 7.29 | $7.16 | 268600 |
| 2024-12-11 | 7.44 | $7.25 | 413146 |
| 2024-12-10 | 7.59 | $7.61 | 319300 |
| 2024-12-09 | 7.70 | $7.79 | 268300 |
| 2024-12-06 | 7.79 | $7.46 | 365111 |
| 2024-12-05 | 7.97 | $7.59 | 395073 |
| 2024-12-04 | 8.15 | $7.71 | 352900 |
| 2024-12-03 | 8.35 | $7.73 | 346549 |
| 2024-12-02 | 8.58 | $7.75 | 480228 |
| 2024-11-29 | 8.85 | $8.33 | 408347 |
| 2024-11-27 | 9.04 | $7.96 | 437595 |
| 2024-11-26 | 9.34 | $8.09 | 711803 |
| 2024-11-25 | 9.67 | $8.48 | 1.1M |
| 2024-11-22 | 9.98 | $8.81 | 701900 |
| 2024-11-21 | 10.26 | $9.22 | 2.1M |
| 2024-11-20 | 10.50 | $10.64 | 435400 |
| 2024-11-19 | 10.49 | $10.76 | 286313 |
| 2024-11-18 | 10.45 | $10.78 | 292627 |
| 2024-11-15 | 10.40 | $10.55 | 205000 |
| 2024-11-14 | 10.39 | $10.63 | 180429 |
| 2024-11-13 | 10.36 | $10.77 | 261000 |
| 2024-11-12 | 10.30 | $10.75 | 344800 |
| 2024-11-11 | 10.23 | $10.47 | 234376 |
| 2024-11-08 | 10.22 | $10.39 | 177200 |
| 2024-11-07 | 10.22 | $10.63 | 208543 |
| 2024-11-06 | 10.17 | $10.32 | 329845 |
| 2024-11-05 | 10.19 | $10.00 | 310382 |
| 2024-11-04 | 10.27 | $9.98 | 817700 |
| 2024-11-01 | 10.38 | $9.99 | 370400 |
| 2024-10-31 | 10.50 | $10.02 | 331105 |
| 2024-10-30 | 10.64 | $10.04 | 879000 |
| 2024-10-29 | 10.80 | $10.40 | 214445 |
| 2024-10-28 | 10.91 | $10.59 | 252400 |
| 2024-10-25 | 11.00 | $10.63 | 152936 |
| 2024-10-24 | 11.09 | $10.58 | 207800 |
| 2024-10-23 | 11.22 | $10.64 | 471974 |
| 2024-10-22 | 11.34 | $11.09 | 248797 |
| 2024-10-21 | 11.40 | $11.32 | 157341 |
| 2024-10-18 | 11.41 | $11.46 | 128217 |
| 2024-10-17 | 11.40 | $11.40 | 85878 |
| 2024-10-16 | 11.39 | $11.37 | 99619 |
| 2024-10-15 | 11.40 | $11.28 | 129026 |
| 2024-10-14 | 11.42 | $11.57 | 180900 |
| 2024-10-11 | 11.38 | $11.54 | 113300 |
| 2024-10-10 | 11.35 | $11.55 | 113930 |
| 2024-10-09 | 11.31 | $11.28 | 99700 |
| 2024-10-08 | 11.31 | $11.40 | 104700 |
| 2024-10-07 | 11.30 | $11.68 | 260223 |
| 2024-10-04 | 11.22 | $11.40 | 146180 |
| 2024-10-03 | 11.18 | $11.31 | 146800 |
| 2024-10-02 | 11.17 | $11.15 | 98722 |
| 2024-10-01 | 11.18 | $11.18 | 111757 |
| 2024-09-30 | 11.19 | $11.29 | 252108 |
| 2024-09-27 | 11.18 | $11.34 | 105700 |
| 2024-09-26 | 11.16 | $11.38 | 124700 |
| 2024-09-25 | 11.12 | $11.13 | 128313 |
| 2024-09-24 | 11.13 | $11.28 | 134100 |
| 2024-09-23 | 11.12 | $11.05 | 137744 |
| 2024-09-20 | 11.15 | $11.05 | 142500 |
| 2024-09-19 | 11.19 | $11.35 | 183500 |
| 2024-09-18 | 11.17 | $11.35 | 163413 |
| 2024-09-17 | 11.15 | $11.36 | 147000 |
| 2024-09-16 | 11.12 | $11.31 | 152900 |
| 2024-09-13 | 11.10 | $11.16 | 154700 |
| 2024-09-12 | 11.11 | $11.00 | 133800 |
| 2024-09-11 | 11.16 | $10.76 | 107946 |
| 2024-09-10 | 11.27 | $10.71 | 302100 |
| 2024-09-09 | 11.40 | $10.90 | 386900 |
| 2024-09-06 | 11.52 | $11.62 | 322207 |
| 2024-09-05 | 11.51 | $11.78 | 218431 |
| 2024-09-04 | 11.46 | $11.78 | 256656 |
| 2024-09-03 | 11.40 | $11.69 | 402449 |
| 2024-08-30 | 11.35 | $11.99 | 821136 |
| 2024-08-29 | 11.24 | $11.00 | 676600 |
| 2024-08-28 | 11.31 | $10.35 | 1.9M |
| 2024-08-27 | 11.54 | $11.63 | 202845 |
| 2024-08-26 | 11.53 | $11.66 | 149000 |
| 2024-08-23 | 11.51 | $11.60 | 89700 |
| 2024-08-22 | 11.51 | $11.41 | 131934 |
| 2024-08-21 | 11.54 | $11.48 | 96101 |
| 2024-08-20 | 11.57 | $11.58 | 122500 |
| 2024-08-19 | 11.58 | $11.73 | 104700 |
| 2024-08-16 | 11.56 | $11.65 | 102500 |
| 2024-08-15 | 11.56 | $11.68 | 211512 |
| 2024-08-14 | 11.55 | $11.45 | 91700 |
| 2024-08-13 | 11.59 | $11.52 | 75500 |
| 2024-08-12 | 11.62 | $11.61 | 62451 |
| 2024-08-09 | 11.63 | $11.57 | 87900 |
| 2024-08-08 | 11.66 | $11.56 | 195930 |
| 2024-08-07 | 11.70 | $11.23 | 130402 |
| 2024-08-06 | 11.81 | $11.24 | 224020 |
| 2024-08-05 | 11.94 | $11.03 | 451923 |
| 2024-08-02 | 12.13 | $11.67 | 326800 |
| 2024-08-01 | 12.22 | $11.98 | 157622 |
| 2024-07-31 | 12.25 | $12.33 | 215600 |
| 2024-07-30 | 12.22 | $12.01 | 157527 |
| 2024-07-29 | 12.25 | $12.32 | 131000 |
| 2024-07-26 | 12.22 | $12.10 | 104129 |
| 2024-07-25 | 12.23 | $12.20 | 121547 |
| 2024-07-24 | 12.21 | $12.20 | 135200 |
| 2024-07-23 | 12.20 | $12.34 | 86785 |
| 2024-07-22 | 12.15 | $12.33 | 99429 |
| 2024-07-19 | 12.09 | $12.08 | 149600 |
| 2024-07-18 | 12.08 | $12.15 | 148924 |
| 2024-07-17 | 12.05 | $12.18 | 172543 |
| 2024-07-16 | 12.01 | $12.24 | 118000 |
| 2024-07-15 | 11.94 | $12.10 | 116700 |
| 2024-07-12 | 11.90 | $11.90 | 212939 |
| 2024-07-11 | 11.89 | $12.03 | 195200 |
| 2024-07-10 | 11.85 | $12.26 | 337600 |
| 2024-07-09 | 11.76 | $11.93 | 164232 |
| 2024-07-08 | 11.72 | $11.91 | 315900 |
| 2024-07-05 | 11.68 | $11.84 | 97419 |
| 2024-07-03 | 11.65 | $11.83 | 92100 |
| 2024-07-02 | 11.61 | $11.72 | 132000 |
| 2024-07-01 | 11.60 | $11.84 | 119518 |
| 2024-06-28 | 11.55 | $11.77 | 196700 |
| 2024-06-27 | 11.51 | $11.60 | 257823 |
| 2024-06-26 | 11.51 | $11.68 | 294000 |
| 2024-06-25 | 11.48 | $11.68 | 323900 |
| 2024-06-24 | 11.46 | $11.47 | 139040 |
| 2024-06-21 | 11.47 | $11.33 | 95512 |
| 2024-06-20 | 11.52 | $11.43 | 142553 |
| 2024-06-18 | 11.55 | $11.43 | 99600 |
| 2024-06-17 | 11.59 | $11.35 | 141800 |
| 2024-06-14 | 11.65 | $11.06 | 299000 |
| 2024-06-13 | 11.79 | $11.47 | 390500 |
| 2024-06-12 | 11.86 | $11.53 | 189900 |
| 2024-06-11 | 11.93 | $11.35 | 179800 |
| 2024-06-10 | 12.04 | $11.55 | 181602 |
| 2024-06-07 | 12.14 | $11.34 | 221648 |
| 2024-06-06 | 12.29 | $11.41 | 405600 |
| 2024-06-05 | 12.45 | $11.36 | 544865 |
| 2024-06-04 | 12.65 | $11.69 | 916370 |
| 2024-06-03 | 12.80 | $12.45 | 227400 |
| 2024-05-31 | 12.82 | $12.39 | 284943 |
| 2024-05-30 | 12.85 | $13.09 | 195819 |
| 2024-05-29 | 12.73 | $13.02 | 264700 |
| 2024-05-28 | 12.61 | $13.35 | 486848 |
| 2024-05-24 | 12.39 | $13.13 | 884823 |
| 2024-05-23 | 12.19 | $12.12 | 517500 |
| 2024-05-22 | 12.16 | $11.93 | 427417 |
| 2024-05-21 | 12.16 | $12.39 | 178322 |
| 2024-05-20 | 12.07 | $12.50 | 191853 |
| 2024-05-17 | 11.93 | $12.66 | 301703 |
| 2024-05-16 | 11.74 | $12.39 | 592900 |
| 2024-05-15 | 11.57 | $11.73 | 241600 |
| 2024-05-14 | 11.51 | $11.81 | 112440 |
| 2024-05-13 | 11.43 | $11.89 | 159700 |
| 2024-05-10 | 11.32 | $11.78 | 193300 |
| 2024-05-09 | 11.20 | $11.64 | 189900 |
| 2024-05-08 | 11.10 | $11.46 | 165183 |
| 2024-05-07 | 11.02 | $11.36 | 97641 |
| 2024-05-06 | 10.95 | $11.25 | 128838 |
| 2024-05-03 | 10.90 | $11.12 | 147215 |
| 2024-05-02 | 10.86 | $11.05 | 161601 |
| 2024-05-01 | 10.83 | $10.85 | 90576 |
| 2024-04-30 | 10.83 | $10.75 | 156700 |
| 2024-04-29 | 10.86 | $10.95 | 60590 |
| 2024-04-26 | 10.86 | $10.96 | 100700 |
| 2024-04-25 | 10.85 | $10.82 | 147600 |
| 2024-04-24 | 10.86 | $10.93 | 160300 |
| 2024-04-23 | 10.86 | $11.07 | 166974 |
| 2024-04-22 | 10.83 | $11.09 | 137719 |
| 2024-04-19 | 10.80 | $10.88 | 115112 |
| 2024-04-18 | 10.80 | $10.64 | 126781 |
| 2024-04-17 | 10.85 | $10.70 | 233034 |
| 2024-04-16 | 10.90 | $10.55 | 249434 |
| 2024-04-15 | 10.99 | $10.65 | 288135 |
| 2024-04-12 | 11.07 | $10.90 | 302316 |
| 2024-04-11 | 11.12 | $11.23 | 140100 |
| 2024-04-10 | 11.10 | $11.12 | 191500 |
| 2024-04-09 | 11.11 | $11.03 | 100429 |
| 2024-04-08 | 11.13 | $11.15 | 89820 |
| 2024-04-05 | 11.14 | $11.14 | 144334 |
| 2024-04-04 | 11.14 | $11.17 | 278317 |
| 2024-04-03 | 11.15 | $11.44 | 207079 |
| 2024-04-02 | 11.09 | $11.17 | 90700 |
| 2024-04-01 | 11.09 | $11.18 | 149635 |
| 2024-03-28 | 11.08 | $11.12 | 111806 |
| 2024-03-27 | 11.08 | $11.11 | 79145 |
| 2024-03-26 | 11.09 | $11.04 | 191700 |
| 2024-03-25 | 11.12 | $11.20 | 198800 |
| 2024-03-22 | 11.11 | $11.18 | 148373 |
| 2024-03-21 | 11.11 | $11.33 | 263842 |
| 2024-03-20 | 11.08 | $11.02 | 110400 |
| 2024-03-19 | 11.11 | $11.08 | 112704 |
| 2024-03-18 | 11.14 | $10.92 | 186919 |
| 2024-03-15 | 11.20 | $11.17 | 125900 |
| 2024-03-14 | 11.22 | $11.18 | 143400 |
| 2024-03-13 | 11.24 | $11.20 | 189612 |
| 2024-03-12 | 11.26 | $11.13 | 199200 |
| 2024-03-11 | 11.30 | $11.30 | 221018 |
| 2024-03-08 | 11.31 | $11.21 | 316922 |
| 2024-03-07 | 11.35 | $11.50 | 439600 |
| 2024-03-06 | 11.33 | $11.23 | 274688 |
| 2024-03-05 | 11.36 | $11.20 | 210500 |
| 2024-03-04 | 11.40 | $11.47 | 305400 |
| 2024-03-01 | 11.40 | $11.68 | 241940 |
| 2024-02-29 | 11.35 | $11.40 | 540612 |
| 2024-02-28 | 11.35 | $11.53 | 338514 |
| 2024-02-27 | 11.32 | $11.64 | 236003 |
| 2024-02-26 | 11.27 | $11.70 | 217593 |
| 2024-02-23 | 11.20 | $11.71 | 144100 |
| 2024-02-22 | 11.12 | $11.64 | 217000 |
| 2024-02-21 | 11.03 | $11.59 | 145621 |
| 2024-02-20 | 10.95 | $11.57 | 310258 |
| 2024-02-16 | 10.86 | $11.48 | 243101 |
| 2024-02-15 | 10.78 | $11.20 | 507733 |
| 2024-02-14 | 10.75 | $11.38 | 721500 |
| 2024-02-13 | 10.68 | $10.43 | 213100 |
| 2024-02-12 | 10.79 | $10.80 | 164240 |
| 2024-02-09 | 10.86 | $10.42 | 235827 |
| 2024-02-08 | 11.01 | $10.35 | 295300 |
| 2024-02-07 | 11.21 | $10.63 | 413559 |
| 2024-02-06 | 11.39 | $10.61 | 163600 |
| 2024-02-05 | 11.59 | $10.69 | 331800 |
| 2024-02-02 | 11.82 | $11.12 | 406719 |
| 2024-02-01 | 12.00 | $11.66 | 287400 |
| 2024-01-31 | 12.09 | $11.92 | 193922 |
| 2024-01-30 | 12.14 | $12.01 | 201114 |
| 2024-01-29 | 12.18 | $12.00 | 221653 |
| 2024-01-26 | 12.22 | $12.24 | 165000 |
| 2024-01-25 | 12.23 | $12.31 | 114800 |
| 2024-01-24 | 12.22 | $12.37 | 129600 |
| 2024-01-23 | 12.21 | $12.28 | 115465 |
| 2024-01-22 | 12.20 | $12.15 | 216211 |
| 2024-01-19 | 12.23 | $12.04 | 134617 |
| 2024-01-18 | 12.28 | $12.21 | 199948 |
| 2024-01-17 | 12.31 | $12.07 | 155000 |
| 2024-01-16 | 12.37 | $12.18 | 145004 |
| 2024-01-12 | 12.41 | $12.09 | 260200 |
| 2024-01-11 | 12.49 | $12.30 | 237400 |
| 2024-01-10 | 12.53 | $12.25 | 167100 |
| 2024-01-09 | 12.58 | $12.46 | 249025 |
| 2024-01-08 | 12.61 | $12.58 | 576604 |
| 2024-01-05 | 12.61 | $13.08 | 206200 |
| 2024-01-04 | 12.50 | $12.83 | 386035 |
| 2024-01-03 | 12.44 | $12.79 | 401013 |
| 2024-01-02 | 12.37 | $12.92 | 340100 |
| 2023-12-29 | 12.26 | $12.72 | 237400 |
| 2023-12-28 | 12.17 | $12.46 | 114000 |
| 2023-12-27 | 12.13 | $12.70 | 184802 |
| 2023-12-26 | 12.04 | $12.70 | 143600 |
| 2023-12-22 | 11.92 | $12.70 | 155045 |
| 2023-12-21 | 11.80 | $12.38 | 288500 |
| 2023-12-20 | 11.72 | $12.17 | 311828 |
| 2023-12-19 | 11.68 | $12.29 | 324800 |
| 2023-12-18 | 11.60 | $11.96 | 296627 |
| 2023-12-15 | 11.59 | $11.80 | 277336 |
| 2023-12-14 | 11.61 | $11.61 | 355862 |
| 2023-12-13 | 11.68 | $11.44 | 299602 |
| 2023-12-12 | 11.80 | $11.13 | 337700 |
| 2023-12-11 | 12.01 | $11.35 | 491225 |
| 2023-12-08 | 12.21 | $11.72 | 296304 |
| 2023-12-07 | 12.36 | $11.75 | 433107 |
| 2023-12-06 | 12.54 | $11.77 | 722100 |
| 2023-12-05 | 12.74 | $12.36 | 456822 |
| 2023-12-04 | 12.85 | $12.49 | 513900 |
| 2023-12-01 | 12.95 | $12.55 | 306637 |
| 2023-11-30 | 13.06 | $12.47 | 521329 |
| 2023-11-29 | 13.20 | $12.31 | 1.1M |
| 2023-11-28 | 13.40 | $12.79 | 935358 |
| 2023-11-27 | 13.54 | $13.43 | 113945 |
| 2023-11-24 | 13.55 | $13.67 | 77800 |
| 2023-11-22 | 13.52 | $13.55 | 226405 |
| 2023-11-21 | 13.51 | $13.39 | 38600 |
| 2023-11-20 | 13.53 | $13.44 | 49409 |
| 2023-11-17 | 13.55 | $13.36 | 69817 |
| 2023-11-16 | 13.58 | $13.27 | 47532 |
| 2023-11-15 | 13.64 | $13.50 | 80600 |
| 2023-11-14 | 13.65 | $13.80 | 102500 |
| 2023-11-13 | 13.61 | $13.88 | 171100 |
| 2023-11-10 | 13.54 | $13.77 | 18600 |
| 2023-11-09 | 13.48 | $13.78 | 66730 |
| 2023-11-08 | 13.41 | $13.61 | 151234 |
| 2023-11-07 | 13.36 | $13.71 | 35037 |
| 2023-11-06 | 13.29 | $13.84 | 81127 |
| 2023-11-03 | 13.17 | $13.50 | 118041 |
| 2023-11-02 | 13.11 | $13.47 | 75103 |
| 2023-11-01 | 13.05 | $13.28 | 137100 |
| 2023-10-31 | 13.02 | $12.95 | 85649 |
| 2023-10-30 | 13.05 | $12.92 | 54411 |
| 2023-10-27 | 13.10 | $13.05 | 26710 |
| 2023-10-26 | 13.13 | $13.22 | 50610 |
| 2023-10-25 | 13.12 | $13.03 | 42200 |
| 2023-10-24 | 13.16 | $13.17 | 72600 |
| 2023-10-23 | 13.18 | $12.86 | 92700 |
| 2023-10-20 | 13.26 | $13.08 | 117400 |
| 2023-10-19 | 13.31 | $13.34 | 95400 |
| 2023-10-18 | 13.31 | $13.58 | 33900 |
| 2023-10-17 | 13.27 | $13.49 | 49800 |
| 2023-10-16 | 13.24 | $13.50 | 52828 |
| 2023-10-13 | 13.20 | $13.32 | 53300 |
| 2023-10-12 | 13.19 | $13.32 | 72200 |
| 2023-10-11 | 13.19 | $13.45 | 55439 |
| 2023-10-10 | 13.15 | $13.41 | 70400 |
| 2023-10-09 | 13.13 | $13.14 | 71300 |
| 2023-10-06 | 13.15 | $12.95 | 101805 |
| 2023-10-05 | 13.22 | $12.93 | 142600 |
| 2023-10-04 | 13.31 | $12.56 | 176500 |
| 2023-10-03 | 13.49 | $12.91 | 186400 |
| 2023-10-02 | 13.62 | $13.24 | 170528 |
| 2023-09-29 | 13.71 | $13.85 | 181546 |
| 2023-09-28 | 13.69 | $13.71 | 202011 |
| 2023-09-27 | 13.69 | $13.92 | 116000 |
| 2023-09-26 | 13.64 | $13.58 | 80900 |
| 2023-09-25 | 13.66 | $13.66 | 79289 |
| 2023-09-22 | 13.67 | $13.62 | 86600 |
| 2023-09-21 | 13.69 | $13.56 | 39000 |
| 2023-09-20 | 13.72 | $13.57 | 82700 |
| 2023-09-19 | 13.76 | $13.83 | 94200 |
| 2023-09-18 | 13.75 | $13.73 | 122535 |
| 2023-09-15 | 13.76 | $13.58 | 89500 |
| 2023-09-14 | 13.80 | $13.75 | 27604 |
| 2023-09-13 | 13.82 | $13.52 | 44100 |
| 2023-09-12 | 13.88 | $13.60 | 88543 |
| 2023-09-11 | 13.94 | $13.73 | 107700 |
| 2023-09-08 | 13.98 | $13.71 | 66315 |
| 2023-09-07 | 14.03 | $13.80 | 163327 |
| 2023-09-06 | 14.06 | $14.14 | 200834 |
| 2023-09-05 | 14.03 | $13.85 | 111004 |
| 2023-09-01 | 14.06 | $13.95 | 208051 |
| 2023-08-31 | 14.07 | $13.98 | 255125 |
| 2023-08-30 | 14.08 | $14.25 | 66049 |
| 2023-08-29 | 14.02 | $13.97 | 162512 |
| 2023-08-28 | 14.02 | $13.86 | 77550 |
| 2023-08-25 | 14.04 | $13.58 | 105482 |
| 2023-08-24 | 14.12 | $13.57 | 98409 |
| 2023-08-23 | 14.21 | $13.76 | 129300 |
| 2023-08-22 | 14.28 | $14.33 | 21300 |
| 2023-08-21 | 14.24 | $14.19 | 43500 |
| 2023-08-18 | 14.22 | $14.07 | 139800 |
| 2023-08-17 | 14.21 | $14.25 | 72915 |
| 2023-08-16 | 14.17 | $14.22 | 143200 |
| 2023-08-15 | 14.13 | $14.45 | 94903 |
| 2023-08-14 | 14.03 | $14.23 | 77110 |
| 2023-08-11 | 13.96 | $14.38 | 140714 |
| 2023-08-10 | 13.84 | $14.20 | 55011 |
| 2023-08-09 | 13.74 | $13.97 | 138100 |
| 2023-08-08 | 13.67 | $13.59 | 62004 |
| 2023-08-07 | 13.67 | $13.47 | 80122 |
| 2023-08-04 | 13.70 | $13.62 | 43600 |
| 2023-08-03 | 13.70 | $13.87 | 106038 |
| 2023-08-02 | 13.64 | $13.57 | 115700 |
| 2023-08-01 | 13.64 | $13.88 | 64700 |
| 2023-07-31 | 13.57 | $13.82 | 65638 |
| 2023-07-28 | 13.50 | $13.76 | 80300 |
| 2023-07-27 | 13.43 | $13.57 | 79900 |
| 2023-07-26 | 13.39 | $13.50 | 39829 |
| 2023-07-25 | 13.35 | $13.38 | 52500 |
| 2023-07-24 | 13.34 | $13.36 | 44349 |
| 2023-07-21 | 13.33 | $13.17 | 29104 |
| 2023-07-20 | 13.36 | $13.11 | 10700 |
| 2023-07-19 | 13.40 | $13.16 | 99000 |
| 2023-07-18 | 13.44 | $13.20 | 50300 |
| 2023-07-17 | 13.47 | $13.38 | 44700 |
| 2023-07-14 | 13.48 | $13.35 | 20623 |
| 2023-07-13 | 13.48 | $13.47 | 27600 |
| 2023-07-12 | 13.47 | $13.56 | 40503 |
| 2023-07-11 | 13.43 | $13.46 | 38105 |
| 2023-07-10 | 13.40 | $13.19 | 44727 |
| 2023-07-07 | 13.43 | $13.26 | 55000 |
| 2023-07-06 | 13.44 | $13.02 | 110326 |
| 2023-07-05 | 13.51 | $13.18 | 77400 |
| 2023-07-03 | 13.55 | $13.46 | 151328 |
| 2023-06-30 | 13.54 | $13.70 | 75502 |
| 2023-06-29 | 13.48 | $13.32 | 71517 |
| 2023-06-28 | 13.48 | $13.03 | 39500 |
| 2023-06-27 | 13.54 | $12.90 | 127800 |
| 2023-06-26 | 13.64 | $13.23 | 34746 |
| 2023-06-23 | 13.68 | $13.00 | 97000 |
| 2023-06-22 | 13.78 | $13.78 | 25700 |
| 2023-06-21 | 13.72 | $13.97 | 79300 |
| 2023-06-20 | 13.61 | $13.65 | 55600 |
| 2023-06-16 | 13.55 | $13.99 | 95600 |
| 2023-06-15 | 13.41 | $13.94 | 66200 |
| 2023-06-14 | 13.24 | $13.41 | 96900 |
| 2023-06-13 | 13.17 | $13.40 | 43435 |
| 2023-06-12 | 13.08 | $13.22 | 42446 |
| 2023-06-09 | 13.01 | $13.42 | 74328 |
| 2023-06-08 | 12.89 | $13.14 | 94511 |
| 2023-06-07 | 12.80 | $13.23 | 129846 |
| 2023-06-06 | 12.69 | $12.67 | 117555 |
| 2023-06-05 | 12.66 | $12.89 | 60404 |
| 2023-06-02 | 12.59 | $12.72 | 68827 |
| 2023-06-01 | 12.54 | $12.47 | 56400 |
| 2023-05-31 | 12.54 | $12.30 | 239400 |
| 2023-05-30 | 12.57 | $12.86 | 145200 |
| 2023-05-26 | 12.48 | $13.18 | 207100 |
| 2023-05-25 | 12.32 | $13.34 | 124100 |
| 2023-05-24 | 12.09 | $13.34 | 168511 |
| 2023-05-23 | 11.82 | $12.87 | 378109 |
| 2023-05-22 | 11.62 | $12.06 | 104300 |
| 2023-05-19 | 11.55 | $11.58 | 229900 |
| 2023-05-18 | 11.57 | $11.59 | 103231 |
| 2023-05-17 | 11.59 | $11.81 | 67000 |
| 2023-05-16 | 11.58 | $11.08 | 171000 |
| 2023-05-15 | 11.71 | $11.30 | 152600 |
| 2023-05-12 | 11.83 | $11.52 | 116240 |
| 2023-05-11 | 11.91 | $11.82 | 75100 |
| 2023-05-10 | 11.95 | $11.76 | 72923 |
| 2023-05-09 | 12.01 | $12.00 | 45017 |
| 2023-05-08 | 12.03 | $12.08 | 49731 |
| 2023-05-05 | 12.03 | $12.11 | 41616 |
| 2023-05-04 | 12.03 | $11.69 | 51300 |
| 2023-05-03 | 12.12 | $11.92 | 63200 |
| 2023-05-02 | 12.17 | $12.20 | 82400 |
| 2023-05-01 | 12.18 | $12.40 | 67300 |
| 2023-04-28 | 12.14 | $12.21 | 84800 |
| 2023-04-27 | 12.14 | $12.07 | 116700 |
| 2023-04-26 | 12.17 | $11.96 | 122648 |
| 2023-04-25 | 12.22 | $11.95 | 234700 |
| 2023-04-24 | 12.29 | $12.42 | 110200 |
| 2023-04-21 | 12.27 | $12.30 | 96539 |
| 2023-04-20 | 12.28 | $12.38 | 90615 |
| 2023-04-19 | 12.26 | $12.39 | 89600 |
| 2023-04-18 | 12.25 | $12.61 | 48321 |
| 2023-04-17 | 12.18 | $12.50 | 131215 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.66
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.85
Average
10.34
Maximum
14.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 9.66 | $9.67 | 103600 |
| 2026-01-07 | 9.67 | $9.67 | 87700 |
| 2026-01-06 | 9.68 | $9.69 | 40500 |
| 2026-01-05 | 9.70 | $9.65 | 49200 |
| 2026-01-02 | 9.73 | $9.64 | 81919 |
| 2025-12-31 | 9.76 | $9.65 | 102027 |
| 2025-12-30 | 9.81 | $9.76 | 119449 |
| 2025-12-29 | 9.82 | $9.88 | 400200 |
| 2025-12-26 | 9.81 | $9.83 | 323230 |
| 2025-12-24 | 9.80 | $9.82 | 29200 |
| 2025-12-23 | 9.80 | $9.82 | 64547 |
| 2025-12-22 | 9.80 | $9.83 | 2.8M |
| 2025-12-19 | 9.79 | $9.84 | 145416 |
| 2025-12-18 | 9.78 | $9.80 | 24400 |
| 2025-12-17 | 9.78 | $9.82 | 55000 |
| 2025-12-16 | 9.77 | $9.80 | 83635 |
| 2025-12-15 | 9.76 | $9.79 | 83800 |
| 2025-12-12 | 9.76 | $9.77 | 56000 |
| 2025-12-11 | 9.76 | $9.79 | 82103 |
| 2025-12-10 | 9.76 | $9.82 | 162405 |
| 2025-12-09 | 9.75 | $9.81 | 104700 |
| 2025-12-08 | 9.74 | $9.81 | 61639 |
| 2025-12-05 | 9.72 | $9.77 | 65500 |
| 2025-12-04 | 9.72 | $9.74 | 75700 |
| 2025-12-03 | 9.73 | $9.74 | 102000 |
| 2025-12-02 | 9.73 | $9.78 | 107600 |
| 2025-12-01 | 9.73 | $9.71 | 138460 |
| 2025-11-28 | 9.74 | $9.79 | 52303 |
| 2025-11-26 | 9.73 | $9.78 | 97243 |
| 2025-11-25 | 9.73 | $9.74 | 63521 |
| 2025-11-24 | 9.74 | $9.75 | 130600 |
| 2025-11-21 | 9.74 | $9.69 | 146000 |
| 2025-11-20 | 9.76 | $9.72 | 87232 |
| 2025-11-19 | 9.78 | $9.78 | 95363 |
| 2025-11-18 | 9.78 | $9.80 | 82400 |
| 2025-11-17 | 9.78 | $9.78 | 56474 |
| 2025-11-14 | 9.78 | $9.81 | 48407 |
| 2025-11-13 | 9.77 | $9.80 | 168934 |
| 2025-11-12 | 9.76 | $9.85 | 1.6M |
| 2025-11-11 | 9.73 | $9.81 | 123500 |
| 2025-11-10 | 9.70 | $9.72 | 37925 |
| 2025-11-07 | 9.70 | $9.71 | 119258 |
| 2025-11-06 | 9.70 | $9.70 | 123000 |
| 2025-11-05 | 9.70 | $9.67 | 85500 |
| 2025-11-04 | 9.71 | $9.67 | 268232 |
| 2025-11-03 | 9.71 | $9.65 | 119667 |
| 2025-10-31 | 9.73 | $9.65 | 89700 |
| 2025-10-30 | 9.74 | $9.65 | 76900 |
| 2025-10-29 | 9.76 | $9.64 | 123404 |
| 2025-10-28 | 9.77 | $9.65 | 139727 |
| 2025-10-27 | 9.79 | $9.64 | 243718 |
| 2025-10-24 | 9.81 | $9.65 | 177900 |
| 2025-10-23 | 9.82 | $9.64 | 180900 |
| 2025-10-22 | 9.84 | $9.62 | 383416 |
| 2025-10-21 | 9.86 | $9.63 | 819297 |
| 2025-10-20 | 9.88 | $9.64 | 179500 |
| 2025-10-17 | 9.89 | $9.66 | 134000 |
| 2025-10-16 | 9.89 | $9.68 | 424734 |
| 2025-10-15 | 9.88 | $9.62 | 387100 |
| 2025-10-14 | 9.88 | $9.68 | 488200 |
| 2025-10-13 | 9.86 | $9.58 | 1.6M |
| 2025-10-10 | 9.85 | $9.57 | 1.0M |
| 2025-10-09 | 9.83 | $9.59 | 137734 |
| 2025-10-08 | 9.80 | $9.55 | 527037 |
| 2025-10-07 | 9.76 | $9.55 | 1.0M |
| 2025-10-06 | 9.70 | $9.54 | 379710 |
| 2025-10-03 | 9.62 | $9.57 | 466940 |
| 2025-10-02 | 9.51 | $9.53 | 211100 |
| 2025-10-01 | 9.38 | $9.53 | 781700 |
| 2025-09-30 | 9.20 | $9.50 | 295614 |
| 2025-09-29 | 9.00 | $9.50 | 1.1M |
| 2025-09-26 | 8.73 | $9.27 | 157156 |
| 2025-09-25 | 8.48 | $9.26 | 447100 |
| 2025-09-24 | 8.17 | $9.31 | 1.3M |
| 2025-09-23 | 7.78 | $7.77 | 38500 |
| 2025-09-22 | 7.78 | $7.67 | 32900 |
| 2025-09-19 | 7.82 | $7.82 | 27422 |
| 2025-09-18 | 7.82 | $7.93 | 35800 |
| 2025-09-17 | 7.78 | $7.67 | 48200 |
| 2025-09-16 | 7.81 | $7.70 | 48400 |
| 2025-09-15 | 7.84 | $7.86 | 24801 |
| 2025-09-12 | 7.82 | $7.92 | 44100 |
| 2025-09-11 | 7.78 | $7.96 | 41410 |
| 2025-09-10 | 7.72 | $7.59 | 134600 |
| 2025-09-09 | 7.76 | $7.63 | 26000 |
| 2025-09-08 | 7.80 | $7.75 | 59500 |
| 2025-09-05 | 7.81 | $7.56 | 49927 |
| 2025-09-04 | 7.87 | $7.53 | 65705 |
| 2025-09-03 | 7.96 | $7.56 | 86600 |
| 2025-09-02 | 8.05 | $7.80 | 43727 |
| 2025-08-29 | 8.08 | $8.09 | 152700 |
| 2025-08-28 | 8.02 | $8.14 | 192500 |
| 2025-08-27 | 7.93 | $7.80 | 42167 |
| 2025-08-26 | 7.93 | $7.87 | 49400 |
| 2025-08-25 | 7.90 | $7.94 | 51324 |
| 2025-08-22 | 7.83 | $7.99 | 73420 |
| 2025-08-21 | 7.73 | $7.92 | 50706 |
| 2025-08-20 | 7.63 | $7.73 | 71524 |
| 2025-08-19 | 7.56 | $7.53 | 64200 |
| 2025-08-18 | 7.54 | $7.66 | 62300 |
| 2025-08-15 | 7.47 | $7.39 | 16400 |
| 2025-08-14 | 7.46 | $7.44 | 53100 |
| 2025-08-13 | 7.44 | $7.61 | 70943 |
| 2025-08-12 | 7.36 | $7.27 | 41928 |
| 2025-08-11 | 7.36 | $7.09 | 96100 |
| 2025-08-08 | 7.42 | $7.30 | 35600 |
| 2025-08-07 | 7.42 | $7.33 | 42241 |
| 2025-08-06 | 7.41 | $7.48 | 31506 |
| 2025-08-05 | 7.34 | $7.53 | 88876 |
| 2025-08-04 | 7.25 | $7.38 | 55040 |
| 2025-08-01 | 7.18 | $7.32 | 76030 |
| 2025-07-31 | 7.11 | $7.42 | 88410 |
| 2025-07-30 | 6.99 | $7.26 | 104100 |
| 2025-07-29 | 6.89 | $7.23 | 220646 |
| 2025-07-28 | 6.79 | $7.00 | 106400 |
| 2025-07-25 | 6.73 | $6.68 | 51700 |
| 2025-07-24 | 6.77 | $6.73 | 36908 |
| 2025-07-23 | 6.79 | $6.84 | 70504 |
| 2025-07-22 | 6.79 | $6.81 | 60241 |
| 2025-07-21 | 6.80 | $6.73 | 32287 |
| 2025-07-18 | 6.83 | $6.88 | 41507 |
| 2025-07-17 | 6.82 | $6.79 | 22990 |
| 2025-07-16 | 6.84 | $6.73 | 39115 |
| 2025-07-15 | 6.88 | $6.66 | 23813 |
| 2025-07-14 | 6.96 | $6.97 | 44624 |
| 2025-07-11 | 6.95 | $7.04 | 50100 |
| 2025-07-10 | 6.92 | $6.98 | 47900 |
| 2025-07-09 | 6.89 | $6.87 | 25923 |
| 2025-07-08 | 6.90 | $7.00 | 26406 |
| 2025-07-07 | 6.87 | $6.91 | 34232 |
| 2025-07-03 | 6.85 | $6.95 | 32926 |
| 2025-07-02 | 6.83 | $6.93 | 72836 |
| 2025-07-01 | 6.79 | $6.80 | 60604 |
| 2025-06-30 | 6.80 | $6.70 | 66700 |
| 2025-06-27 | 6.83 | $6.74 | 61300 |
| 2025-06-26 | 6.86 | $6.68 | 28234 |
| 2025-06-25 | 6.92 | $6.60 | 77740 |
| 2025-06-24 | 7.01 | $6.49 | 99000 |
| 2025-06-23 | 7.15 | $6.64 | 87922 |
| 2025-06-20 | 7.27 | $6.99 | 118721 |
| 2025-06-18 | 7.30 | $7.08 | 173700 |
| 2025-06-17 | 7.30 | $7.07 | 62700 |
| 2025-06-16 | 7.31 | $7.17 | 81000 |
| 2025-06-13 | 7.27 | $7.41 | 132034 |
| 2025-06-12 | 7.15 | $7.22 | 87106 |
| 2025-06-11 | 7.06 | $7.23 | 115909 |
| 2025-06-10 | 6.93 | $7.00 | 101434 |
| 2025-06-09 | 6.85 | $6.86 | 58800 |
| 2025-06-06 | 6.79 | $6.85 | 88305 |
| 2025-06-05 | 6.71 | $7.00 | 87540 |
| 2025-06-04 | 6.56 | $7.02 | 221335 |
| 2025-06-03 | 6.38 | $6.69 | 168137 |
| 2025-06-02 | 6.25 | $6.46 | 289510 |
| 2025-05-30 | 6.17 | $6.08 | 94739 |
| 2025-05-29 | 6.19 | $6.06 | 35321 |
| 2025-05-28 | 6.22 | $6.05 | 73209 |
| 2025-05-27 | 6.26 | $6.16 | 71500 |
| 2025-05-23 | 6.27 | $6.06 | 62933 |
| 2025-05-22 | 6.31 | $5.93 | 264800 |
| 2025-05-21 | 6.40 | $6.07 | 322200 |
| 2025-05-20 | 6.46 | $6.15 | 115512 |
| 2025-05-19 | 6.51 | $6.23 | 80801 |
| 2025-05-16 | 6.54 | $6.36 | 67023 |
| 2025-05-15 | 6.52 | $6.25 | 64839 |
| 2025-05-14 | 6.54 | $6.38 | 154105 |
| 2025-05-13 | 6.51 | $6.66 | 73301 |
| 2025-05-12 | 6.37 | $6.43 | 104809 |
| 2025-05-09 | 6.28 | $6.28 | 73109 |
| 2025-05-08 | 6.21 | $6.13 | 68500 |
| 2025-05-07 | 6.17 | $5.95 | 62811 |
| 2025-05-06 | 6.17 | $6.02 | 120372 |
| 2025-05-05 | 6.15 | $5.92 | 185313 |
| 2025-05-02 | 6.15 | $6.00 | 144736 |
| 2025-05-01 | 6.12 | $5.99 | 209734 |
| 2025-04-30 | 6.08 | $6.35 | 226200 |
| 2025-04-29 | 5.91 | $6.13 | 153111 |
| 2025-04-28 | 5.78 | $5.86 | 90331 |
| 2025-04-25 | 5.69 | $5.65 | 100000 |
| 2025-04-24 | 5.65 | $5.80 | 133500 |
| 2025-04-23 | 5.56 | $5.66 | 112500 |
| 2025-04-22 | 5.48 | $5.64 | 151442 |
| 2025-04-21 | 5.40 | $5.60 | 70815 |
| 2025-04-17 | 5.31 | $5.64 | 82400 |
| 2025-04-16 | 5.18 | $5.47 | 100512 |
| 2025-04-15 | 5.09 | $5.36 | 113561 |
| 2025-04-14 | 5.01 | $5.31 | 238700 |
| 2025-04-11 | 4.93 | $5.30 | 202300 |
| 2025-04-10 | 4.85 | $4.90 | 204200 |
| 2025-04-09 | 4.87 | $5.08 | 280400 |
| 2025-04-08 | 4.85 | $4.62 | 310920 |
| 2025-04-07 | 4.98 | $4.71 | 275902 |
| 2025-04-04 | 5.10 | $4.73 | 306113 |
| 2025-04-03 | 5.26 | $5.10 | 139625 |
| 2025-04-02 | 5.33 | $5.38 | 125900 |
| 2025-04-01 | 5.34 | $5.43 | 80800 |
| 2025-03-31 | 5.34 | $5.46 | 106700 |
| 2025-03-28 | 5.33 | $5.50 | 90100 |
| 2025-03-27 | 5.31 | $5.46 | 105204 |
| 2025-03-26 | 5.30 | $5.43 | 128628 |
| 2025-03-25 | 5.31 | $5.48 | 103470 |
| 2025-03-24 | 5.30 | $5.58 | 118600 |
| 2025-03-21 | 5.27 | $5.53 | 141635 |
| 2025-03-20 | 5.26 | $5.82 | 119910 |
| 2025-03-19 | 5.16 | $5.73 | 94626 |
| 2025-03-18 | 5.08 | $5.60 | 206200 |
| 2025-03-17 | 5.03 | $5.66 | 193169 |
| 2025-03-14 | 4.96 | $5.54 | 194600 |
| 2025-03-13 | 4.92 | $5.53 | 559879 |
| 2025-03-12 | 4.90 | $5.32 | 705400 |
| 2025-03-11 | 4.94 | $5.16 | 799400 |
| 2025-03-10 | 5.07 | $4.94 | 815136 |
| 2025-03-07 | 5.30 | $5.23 | 306751 |
| 2025-03-06 | 5.51 | $5.27 | 757096 |
| 2025-03-05 | 5.76 | $5.40 | 321941 |
| 2025-03-04 | 6.04 | $5.61 | 433105 |
| 2025-03-03 | 6.32 | $5.90 | 426781 |
| 2025-02-28 | 6.59 | $6.01 | 642531 |
| 2025-02-27 | 6.88 | $6.34 | 624875 |
| 2025-02-26 | 7.14 | $7.17 | 119310 |
| 2025-02-25 | 7.21 | $7.20 | 100900 |
| 2025-02-24 | 7.28 | $7.25 | 103932 |
| 2025-02-21 | 7.35 | $7.35 | 117739 |
| 2025-02-20 | 7.42 | $7.40 | 75100 |
| 2025-02-19 | 7.49 | $7.42 | 187008 |
| 2025-02-18 | 7.57 | $7.57 | 182808 |
| 2025-02-14 | 7.63 | $7.87 | 123229 |
| 2025-02-13 | 7.61 | $7.72 | 91805 |
| 2025-02-12 | 7.63 | $7.58 | 184364 |
| 2025-02-11 | 7.72 | $7.45 | 77200 |
| 2025-02-10 | 7.86 | $7.40 | 107400 |
| 2025-02-07 | 8.05 | $7.37 | 164649 |
| 2025-02-06 | 8.30 | $7.42 | 474221 |
| 2025-02-05 | 8.59 | $7.98 | 360500 |
| 2025-02-04 | 8.76 | $8.42 | 133400 |
| 2025-02-03 | 8.82 | $8.50 | 154100 |
| 2025-01-31 | 8.87 | $8.68 | 89215 |
| 2025-01-30 | 8.87 | $8.71 | 79100 |
| 2025-01-29 | 8.86 | $8.68 | 88823 |
| 2025-01-28 | 8.85 | $8.54 | 107600 |
| 2025-01-27 | 8.88 | $8.51 | 176300 |
| 2025-01-24 | 8.92 | $8.65 | 124315 |
| 2025-01-23 | 8.92 | $8.79 | 148705 |
| 2025-01-22 | 8.87 | $8.58 | 148900 |
| 2025-01-21 | 8.87 | $8.60 | 180910 |
| 2025-01-17 | 8.85 | $8.57 | 174746 |
| 2025-01-16 | 8.84 | $8.81 | 144938 |
| 2025-01-15 | 8.74 | $8.99 | 179700 |
| 2025-01-14 | 8.56 | $8.68 | 144232 |
| 2025-01-13 | 8.44 | $8.51 | 156800 |
| 2025-01-10 | 8.33 | $8.54 | 292100 |
| 2025-01-08 | 8.20 | $8.21 | 153502 |
| 2025-01-07 | 8.13 | $8.26 | 156653 |
| 2025-01-06 | 8.03 | $8.22 | 198807 |
| 2025-01-03 | 7.93 | $8.32 | 232100 |
| 2025-01-02 | 7.76 | $8.35 | 179127 |
| 2024-12-31 | 7.56 | $7.95 | 186107 |
| 2024-12-30 | 7.43 | $7.84 | 257456 |
| 2024-12-27 | 7.32 | $7.76 | 163600 |
| 2024-12-26 | 7.22 | $7.69 | 137749 |
| 2024-12-24 | 7.12 | $7.77 | 131900 |
| 2024-12-23 | 6.99 | $7.66 | 179051 |
| 2024-12-20 | 6.86 | $7.38 | 210300 |
| 2024-12-19 | 6.81 | $7.29 | 131085 |
| 2024-12-18 | 6.79 | $7.25 | 368547 |
| 2024-12-17 | 6.79 | $7.17 | 276557 |
| 2024-12-16 | 6.83 | $7.04 | 286837 |
| 2024-12-13 | 6.93 | $7.30 | 270645 |
| 2024-12-12 | 6.98 | $7.16 | 268600 |
| 2024-12-11 | 7.10 | $7.25 | 413146 |
| 2024-12-10 | 7.24 | $7.61 | 319300 |
| 2024-12-09 | 7.31 | $7.79 | 268300 |
| 2024-12-06 | 7.34 | $7.46 | 365111 |
| 2024-12-05 | 7.51 | $7.59 | 395073 |
| 2024-12-04 | 7.69 | $7.71 | 352900 |
| 2024-12-03 | 7.89 | $7.73 | 346549 |
| 2024-12-02 | 8.13 | $7.75 | 480228 |
| 2024-11-29 | 8.44 | $8.33 | 408347 |
| 2024-11-27 | 8.65 | $7.96 | 437595 |
| 2024-11-26 | 9.02 | $8.09 | 711803 |
| 2024-11-25 | 9.45 | $8.48 | 1.1M |
| 2024-11-22 | 9.85 | $8.81 | 701900 |
| 2024-11-21 | 10.25 | $9.22 | 2.1M |
| 2024-11-20 | 10.60 | $10.64 | 435400 |
| 2024-11-19 | 10.58 | $10.76 | 286313 |
| 2024-11-18 | 10.52 | $10.78 | 292627 |
| 2024-11-15 | 10.44 | $10.55 | 205000 |
| 2024-11-14 | 10.42 | $10.63 | 180429 |
| 2024-11-13 | 10.37 | $10.77 | 261000 |
| 2024-11-12 | 10.27 | $10.75 | 344800 |
| 2024-11-11 | 10.15 | $10.47 | 234376 |
| 2024-11-08 | 10.10 | $10.39 | 177200 |
| 2024-11-07 | 10.07 | $10.63 | 208543 |
| 2024-11-06 | 9.97 | $10.32 | 329845 |
| 2024-11-05 | 9.95 | $10.00 | 310382 |
| 2024-11-04 | 10.03 | $9.98 | 817700 |
| 2024-11-01 | 10.14 | $9.99 | 370400 |
| 2024-10-31 | 10.28 | $10.02 | 331105 |
| 2024-10-30 | 10.45 | $10.04 | 879000 |
| 2024-10-29 | 10.65 | $10.40 | 214445 |
| 2024-10-28 | 10.78 | $10.59 | 252400 |
| 2024-10-25 | 10.89 | $10.63 | 152936 |
| 2024-10-24 | 11.01 | $10.58 | 207800 |
| 2024-10-23 | 11.18 | $10.64 | 471974 |
| 2024-10-22 | 11.36 | $11.09 | 248797 |
| 2024-10-21 | 11.45 | $11.32 | 157341 |
| 2024-10-18 | 11.47 | $11.46 | 128217 |
| 2024-10-17 | 11.46 | $11.40 | 85878 |
| 2024-10-16 | 11.46 | $11.37 | 99619 |
| 2024-10-15 | 11.48 | $11.28 | 129026 |
| 2024-10-14 | 11.52 | $11.57 | 180900 |
| 2024-10-11 | 11.48 | $11.54 | 113300 |
| 2024-10-10 | 11.44 | $11.55 | 113930 |
| 2024-10-09 | 11.38 | $11.28 | 99700 |
| 2024-10-08 | 11.40 | $11.40 | 104700 |
| 2024-10-07 | 11.38 | $11.68 | 260223 |
| 2024-10-04 | 11.27 | $11.40 | 146180 |
| 2024-10-03 | 11.23 | $11.31 | 146800 |
| 2024-10-02 | 11.20 | $11.15 | 98722 |
| 2024-10-01 | 11.22 | $11.18 | 111757 |
| 2024-09-30 | 11.23 | $11.29 | 252108 |
| 2024-09-27 | 11.22 | $11.34 | 105700 |
| 2024-09-26 | 11.18 | $11.38 | 124700 |
| 2024-09-25 | 11.13 | $11.13 | 128313 |
| 2024-09-24 | 11.14 | $11.28 | 134100 |
| 2024-09-23 | 11.11 | $11.05 | 137744 |
| 2024-09-20 | 11.15 | $11.05 | 142500 |
| 2024-09-19 | 11.19 | $11.35 | 183500 |
| 2024-09-18 | 11.16 | $11.35 | 163413 |
| 2024-09-17 | 11.12 | $11.36 | 147000 |
| 2024-09-16 | 11.07 | $11.31 | 152900 |
| 2024-09-13 | 11.02 | $11.16 | 154700 |
| 2024-09-12 | 11.02 | $11.00 | 133800 |
| 2024-09-11 | 11.07 | $10.76 | 107946 |
| 2024-09-10 | 11.21 | $10.71 | 302100 |
| 2024-09-09 | 11.39 | $10.90 | 386900 |
| 2024-09-06 | 11.56 | $11.62 | 322207 |
| 2024-09-05 | 11.54 | $11.78 | 218431 |
| 2024-09-04 | 11.47 | $11.78 | 256656 |
| 2024-09-03 | 11.38 | $11.69 | 402449 |
| 2024-08-30 | 11.30 | $11.99 | 821136 |
| 2024-08-29 | 11.11 | $11.00 | 676600 |
| 2024-08-28 | 11.20 | $10.35 | 1.9M |
| 2024-08-27 | 11.51 | $11.63 | 202845 |
| 2024-08-26 | 11.49 | $11.66 | 149000 |
| 2024-08-23 | 11.46 | $11.60 | 89700 |
| 2024-08-22 | 11.44 | $11.41 | 131934 |
| 2024-08-21 | 11.48 | $11.48 | 96101 |
| 2024-08-20 | 11.50 | $11.58 | 122500 |
| 2024-08-19 | 11.51 | $11.73 | 104700 |
| 2024-08-16 | 11.47 | $11.65 | 102500 |
| 2024-08-15 | 11.44 | $11.68 | 211512 |
| 2024-08-14 | 11.41 | $11.45 | 91700 |
| 2024-08-13 | 11.44 | $11.52 | 75500 |
| 2024-08-12 | 11.46 | $11.61 | 62451 |
| 2024-08-09 | 11.46 | $11.57 | 87900 |
| 2024-08-08 | 11.48 | $11.56 | 195930 |
| 2024-08-07 | 11.51 | $11.23 | 130402 |
| 2024-08-06 | 11.65 | $11.24 | 224020 |
| 2024-08-05 | 11.82 | $11.03 | 451923 |
| 2024-08-02 | 12.10 | $11.67 | 326800 |
| 2024-08-01 | 12.23 | $11.98 | 157622 |
| 2024-07-31 | 12.29 | $12.33 | 215600 |
| 2024-07-30 | 12.25 | $12.01 | 157527 |
| 2024-07-29 | 12.31 | $12.32 | 131000 |
| 2024-07-26 | 12.27 | $12.10 | 104129 |
| 2024-07-25 | 12.30 | $12.20 | 121547 |
| 2024-07-24 | 12.30 | $12.20 | 135200 |
| 2024-07-23 | 12.29 | $12.34 | 86785 |
| 2024-07-22 | 12.24 | $12.33 | 99429 |
| 2024-07-19 | 12.17 | $12.08 | 149600 |
| 2024-07-18 | 12.17 | $12.15 | 148924 |
| 2024-07-17 | 12.14 | $12.18 | 172543 |
| 2024-07-16 | 12.09 | $12.24 | 118000 |
| 2024-07-15 | 12.02 | $12.10 | 116700 |
| 2024-07-12 | 11.96 | $11.90 | 212939 |
| 2024-07-11 | 11.96 | $12.03 | 195200 |
| 2024-07-10 | 11.92 | $12.26 | 337600 |
| 2024-07-09 | 11.79 | $11.93 | 164232 |
| 2024-07-08 | 11.74 | $11.91 | 315900 |
| 2024-07-05 | 11.68 | $11.84 | 97419 |
| 2024-07-03 | 11.63 | $11.83 | 92100 |
| 2024-07-02 | 11.57 | $11.72 | 132000 |
| 2024-07-01 | 11.54 | $11.84 | 119518 |
| 2024-06-28 | 11.46 | $11.77 | 196700 |
| 2024-06-27 | 11.39 | $11.60 | 257823 |
| 2024-06-26 | 11.36 | $11.68 | 294000 |
| 2024-06-25 | 11.30 | $11.68 | 323900 |
| 2024-06-24 | 11.24 | $11.47 | 139040 |
| 2024-06-21 | 11.23 | $11.33 | 95512 |
| 2024-06-20 | 11.26 | $11.43 | 142553 |
| 2024-06-18 | 11.28 | $11.43 | 99600 |
| 2024-06-17 | 11.30 | $11.35 | 141800 |
| 2024-06-14 | 11.36 | $11.06 | 299000 |
| 2024-06-13 | 11.53 | $11.47 | 390500 |
| 2024-06-12 | 11.60 | $11.53 | 189900 |
| 2024-06-11 | 11.68 | $11.35 | 179800 |
| 2024-06-10 | 11.83 | $11.55 | 181602 |
| 2024-06-07 | 11.95 | $11.34 | 221648 |
| 2024-06-06 | 12.17 | $11.41 | 405600 |
| 2024-06-05 | 12.41 | $11.36 | 544865 |
| 2024-06-04 | 12.72 | $11.69 | 916370 |
| 2024-06-03 | 12.98 | $12.45 | 227400 |
| 2024-05-31 | 13.05 | $12.39 | 284943 |
| 2024-05-30 | 13.15 | $13.09 | 195819 |
| 2024-05-29 | 13.04 | $13.02 | 264700 |
| 2024-05-28 | 12.92 | $13.35 | 486848 |
| 2024-05-24 | 12.66 | $13.13 | 884823 |
| 2024-05-23 | 12.41 | $12.12 | 517500 |
| 2024-05-22 | 12.41 | $11.93 | 427417 |
| 2024-05-21 | 12.46 | $12.39 | 178322 |
| 2024-05-20 | 12.38 | $12.50 | 191853 |
| 2024-05-17 | 12.23 | $12.66 | 301703 |
| 2024-05-16 | 11.99 | $12.39 | 592900 |
| 2024-05-15 | 11.78 | $11.73 | 241600 |
| 2024-05-14 | 11.73 | $11.81 | 112440 |
| 2024-05-13 | 11.64 | $11.89 | 159700 |
| 2024-05-10 | 11.50 | $11.78 | 193300 |
| 2024-05-09 | 11.36 | $11.64 | 189900 |
| 2024-05-08 | 11.22 | $11.46 | 165183 |
| 2024-05-07 | 11.12 | $11.36 | 97641 |
| 2024-05-06 | 11.03 | $11.25 | 128838 |
| 2024-05-03 | 10.94 | $11.12 | 147215 |
| 2024-05-02 | 10.89 | $11.05 | 161601 |
| 2024-05-01 | 10.84 | $10.85 | 90576 |
| 2024-04-30 | 10.84 | $10.75 | 156700 |
| 2024-04-29 | 10.88 | $10.95 | 60590 |
| 2024-04-26 | 10.87 | $10.96 | 100700 |
| 2024-04-25 | 10.85 | $10.82 | 147600 |
| 2024-04-24 | 10.87 | $10.93 | 160300 |
| 2024-04-23 | 10.86 | $11.07 | 166974 |
| 2024-04-22 | 10.81 | $11.09 | 137719 |
| 2024-04-19 | 10.75 | $10.88 | 115112 |
| 2024-04-18 | 10.73 | $10.64 | 126781 |
| 2024-04-17 | 10.80 | $10.70 | 233034 |
| 2024-04-16 | 10.86 | $10.55 | 249434 |
| 2024-04-15 | 10.98 | $10.65 | 288135 |
| 2024-04-12 | 11.10 | $10.90 | 302316 |
| 2024-04-11 | 11.16 | $11.23 | 140100 |
| 2024-04-10 | 11.14 | $11.12 | 191500 |
| 2024-04-09 | 11.15 | $11.03 | 100429 |
| 2024-04-08 | 11.18 | $11.15 | 89820 |
| 2024-04-05 | 11.19 | $11.14 | 144334 |
| 2024-04-04 | 11.20 | $11.17 | 278317 |
| 2024-04-03 | 11.21 | $11.44 | 207079 |
| 2024-04-02 | 11.13 | $11.17 | 90700 |
| 2024-04-01 | 11.12 | $11.18 | 149635 |
| 2024-03-28 | 11.11 | $11.12 | 111806 |
| 2024-03-27 | 11.11 | $11.11 | 79145 |
| 2024-03-26 | 11.12 | $11.04 | 191700 |
| 2024-03-25 | 11.15 | $11.20 | 198800 |
| 2024-03-22 | 11.14 | $11.18 | 148373 |
| 2024-03-21 | 11.14 | $11.33 | 263842 |
| 2024-03-20 | 11.09 | $11.02 | 110400 |
| 2024-03-19 | 11.12 | $11.08 | 112704 |
| 2024-03-18 | 11.15 | $10.92 | 186919 |
| 2024-03-15 | 11.24 | $11.17 | 125900 |
| 2024-03-14 | 11.27 | $11.18 | 143400 |
| 2024-03-13 | 11.30 | $11.20 | 189612 |
| 2024-03-12 | 11.33 | $11.13 | 199200 |
| 2024-03-11 | 11.39 | $11.30 | 221018 |
| 2024-03-08 | 11.41 | $11.21 | 316922 |
| 2024-03-07 | 11.47 | $11.50 | 439600 |
| 2024-03-06 | 11.44 | $11.23 | 274688 |
| 2024-03-05 | 11.49 | $11.20 | 210500 |
| 2024-03-04 | 11.57 | $11.47 | 305400 |
| 2024-03-01 | 11.57 | $11.68 | 241940 |
| 2024-02-29 | 11.51 | $11.40 | 540612 |
| 2024-02-28 | 11.52 | $11.53 | 338514 |
| 2024-02-27 | 11.50 | $11.64 | 236003 |
| 2024-02-26 | 11.43 | $11.70 | 217593 |
| 2024-02-23 | 11.33 | $11.71 | 144100 |
| 2024-02-22 | 11.21 | $11.64 | 217000 |
| 2024-02-21 | 11.08 | $11.59 | 145621 |
| 2024-02-20 | 10.95 | $11.57 | 310258 |
| 2024-02-16 | 10.79 | $11.48 | 243101 |
| 2024-02-15 | 10.64 | $11.20 | 507733 |
| 2024-02-14 | 10.55 | $11.38 | 721500 |
| 2024-02-13 | 10.39 | $10.43 | 213100 |
| 2024-02-12 | 10.50 | $10.80 | 164240 |
| 2024-02-09 | 10.53 | $10.42 | 235827 |
| 2024-02-08 | 10.70 | $10.35 | 295300 |
| 2024-02-07 | 10.93 | $10.63 | 413559 |
| 2024-02-06 | 11.14 | $10.61 | 163600 |
| 2024-02-05 | 11.40 | $10.69 | 331800 |
| 2024-02-02 | 11.71 | $11.12 | 406719 |
| 2024-02-01 | 11.94 | $11.66 | 287400 |
| 2024-01-31 | 12.06 | $11.92 | 193922 |
| 2024-01-30 | 12.13 | $12.01 | 201114 |
| 2024-01-29 | 12.18 | $12.00 | 221653 |
| 2024-01-26 | 12.25 | $12.24 | 165000 |
| 2024-01-25 | 12.25 | $12.31 | 114800 |
| 2024-01-24 | 12.24 | $12.37 | 129600 |
| 2024-01-23 | 12.21 | $12.28 | 115465 |
| 2024-01-22 | 12.20 | $12.15 | 216211 |
| 2024-01-19 | 12.23 | $12.04 | 134617 |
| 2024-01-18 | 12.30 | $12.21 | 199948 |
| 2024-01-17 | 12.34 | $12.07 | 155000 |
| 2024-01-16 | 12.43 | $12.18 | 145004 |
| 2024-01-12 | 12.50 | $12.09 | 260200 |
| 2024-01-11 | 12.61 | $12.30 | 237400 |
| 2024-01-10 | 12.69 | $12.25 | 167100 |
| 2024-01-09 | 12.79 | $12.46 | 249025 |
| 2024-01-08 | 12.85 | $12.58 | 576604 |
| 2024-01-05 | 12.88 | $13.08 | 206200 |
| 2024-01-04 | 12.75 | $12.83 | 386035 |
| 2024-01-03 | 12.68 | $12.79 | 401013 |
| 2024-01-02 | 12.60 | $12.92 | 340100 |
| 2023-12-29 | 12.45 | $12.72 | 237400 |
| 2023-12-28 | 12.34 | $12.46 | 114000 |
| 2023-12-27 | 12.29 | $12.70 | 184802 |
| 2023-12-26 | 12.15 | $12.70 | 143600 |
| 2023-12-22 | 11.98 | $12.70 | 155045 |
| 2023-12-21 | 11.78 | $12.38 | 288500 |
| 2023-12-20 | 11.63 | $12.17 | 311828 |
| 2023-12-19 | 11.53 | $12.29 | 324800 |
| 2023-12-18 | 11.38 | $11.96 | 296627 |
| 2023-12-15 | 11.31 | $11.80 | 277336 |
| 2023-12-14 | 11.28 | $11.61 | 355862 |
| 2023-12-13 | 11.31 | $11.44 | 299602 |
| 2023-12-12 | 11.42 | $11.13 | 337700 |
| 2023-12-11 | 11.66 | $11.35 | 491225 |
| 2023-12-08 | 11.89 | $11.72 | 296304 |
| 2023-12-07 | 12.06 | $11.75 | 433107 |
| 2023-12-06 | 12.27 | $11.77 | 722100 |
| 2023-12-05 | 12.52 | $12.36 | 456822 |
| 2023-12-04 | 12.65 | $12.49 | 513900 |
| 2023-12-01 | 12.77 | $12.55 | 306637 |
| 2023-11-30 | 12.90 | $12.47 | 521329 |
| 2023-11-29 | 13.09 | $12.31 | 1.1M |
| 2023-11-28 | 13.37 | $12.79 | 935358 |
| 2023-11-27 | 13.56 | $13.43 | 113945 |
| 2023-11-24 | 13.60 | $13.67 | 77800 |
| 2023-11-22 | 13.56 | $13.55 | 226405 |
| 2023-11-21 | 13.55 | $13.39 | 38600 |
| 2023-11-20 | 13.59 | $13.44 | 49409 |
| 2023-11-17 | 13.61 | $13.36 | 69817 |
| 2023-11-16 | 13.67 | $13.27 | 47532 |
| 2023-11-15 | 13.77 | $13.50 | 80600 |
| 2023-11-14 | 13.82 | $13.80 | 102500 |
| 2023-11-13 | 13.77 | $13.88 | 171100 |
| 2023-11-10 | 13.69 | $13.77 | 18600 |
| 2023-11-09 | 13.63 | $13.78 | 66730 |
| 2023-11-08 | 13.54 | $13.61 | 151234 |
| 2023-11-07 | 13.49 | $13.71 | 35037 |
| 2023-11-06 | 13.39 | $13.84 | 81127 |
| 2023-11-03 | 13.23 | $13.50 | 118041 |
| 2023-11-02 | 13.14 | $13.47 | 75103 |
| 2023-11-01 | 13.04 | $13.28 | 137100 |
| 2023-10-31 | 12.99 | $12.95 | 85649 |
| 2023-10-30 | 13.02 | $12.92 | 54411 |
| 2023-10-27 | 13.08 | $13.05 | 26710 |
| 2023-10-26 | 13.11 | $13.22 | 50610 |
| 2023-10-25 | 13.10 | $13.03 | 42200 |
| 2023-10-24 | 13.14 | $13.17 | 72600 |
| 2023-10-23 | 13.15 | $12.86 | 92700 |
| 2023-10-20 | 13.27 | $13.08 | 117400 |
| 2023-10-19 | 13.34 | $13.34 | 95400 |
| 2023-10-18 | 13.34 | $13.58 | 33900 |
| 2023-10-17 | 13.27 | $13.49 | 49800 |
| 2023-10-16 | 13.22 | $13.50 | 52828 |
| 2023-10-13 | 13.15 | $13.32 | 53300 |
| 2023-10-12 | 13.12 | $13.32 | 72200 |
| 2023-10-11 | 13.10 | $13.45 | 55439 |
| 2023-10-10 | 13.02 | $13.41 | 70400 |
| 2023-10-09 | 12.96 | $13.14 | 71300 |
| 2023-10-06 | 12.96 | $12.95 | 101805 |
| 2023-10-05 | 13.03 | $12.93 | 142600 |
| 2023-10-04 | 13.13 | $12.56 | 176500 |
| 2023-10-03 | 13.37 | $12.91 | 186400 |
| 2023-10-02 | 13.55 | $13.24 | 170528 |
| 2023-09-29 | 13.68 | $13.85 | 181546 |
| 2023-09-28 | 13.63 | $13.71 | 202011 |
| 2023-09-27 | 13.62 | $13.92 | 116000 |
| 2023-09-26 | 13.55 | $13.58 | 80900 |
| 2023-09-25 | 13.57 | $13.66 | 79289 |
| 2023-09-22 | 13.56 | $13.62 | 86600 |
| 2023-09-21 | 13.58 | $13.56 | 39000 |
| 2023-09-20 | 13.61 | $13.57 | 82700 |
| 2023-09-19 | 13.66 | $13.83 | 94200 |
| 2023-09-18 | 13.63 | $13.73 | 122535 |
| 2023-09-15 | 13.62 | $13.58 | 89500 |
| 2023-09-14 | 13.67 | $13.75 | 27604 |
| 2023-09-13 | 13.68 | $13.52 | 44100 |
| 2023-09-12 | 13.76 | $13.60 | 88543 |
| 2023-09-11 | 13.83 | $13.73 | 107700 |
| 2023-09-08 | 13.88 | $13.71 | 66315 |
| 2023-09-07 | 13.95 | $13.80 | 163327 |
| 2023-09-06 | 14.00 | $14.14 | 200834 |
| 2023-09-05 | 13.96 | $13.85 | 111004 |
| 2023-09-01 | 14.00 | $13.95 | 208051 |
| 2023-08-31 | 14.01 | $13.98 | 255125 |
| 2023-08-30 | 14.02 | $14.25 | 66049 |
| 2023-08-29 | 13.94 | $13.97 | 162512 |
| 2023-08-28 | 13.93 | $13.86 | 77550 |
| 2023-08-25 | 13.96 | $13.58 | 105482 |
| 2023-08-24 | 14.08 | $13.57 | 98409 |
| 2023-08-23 | 14.23 | $13.76 | 129300 |
| 2023-08-22 | 14.35 | $14.33 | 21300 |
| 2023-08-21 | 14.30 | $14.19 | 43500 |
| 2023-08-18 | 14.29 | $14.07 | 139800 |
| 2023-08-17 | 14.32 | $14.25 | 72915 |
| 2023-08-16 | 14.28 | $14.22 | 143200 |
| 2023-08-15 | 14.24 | $14.45 | 94903 |
| 2023-08-14 | 14.12 | $14.23 | 77110 |
| 2023-08-11 | 14.04 | $14.38 | 140714 |
| 2023-08-10 | 13.88 | $14.20 | 55011 |
| 2023-08-09 | 13.75 | $13.97 | 138100 |
| 2023-08-08 | 13.66 | $13.59 | 62004 |
| 2023-08-07 | 13.67 | $13.47 | 80122 |
| 2023-08-04 | 13.72 | $13.62 | 43600 |
| 2023-08-03 | 13.73 | $13.87 | 106038 |
| 2023-08-02 | 13.65 | $13.57 | 115700 |
| 2023-08-01 | 13.66 | $13.88 | 64700 |
| 2023-07-31 | 13.57 | $13.82 | 65638 |
| 2023-07-28 | 13.47 | $13.76 | 80300 |
| 2023-07-27 | 13.37 | $13.57 | 79900 |
| 2023-07-26 | 13.31 | $13.50 | 39829 |
| 2023-07-25 | 13.26 | $13.38 | 52500 |
| 2023-07-24 | 13.23 | $13.36 | 44349 |
| 2023-07-21 | 13.21 | $13.17 | 29104 |
| 2023-07-20 | 13.24 | $13.11 | 10700 |
| 2023-07-19 | 13.29 | $13.16 | 99000 |
| 2023-07-18 | 13.34 | $13.20 | 50300 |
| 2023-07-17 | 13.39 | $13.38 | 44700 |
| 2023-07-14 | 13.40 | $13.35 | 20623 |
| 2023-07-13 | 13.41 | $13.47 | 27600 |
| 2023-07-12 | 13.39 | $13.56 | 40503 |
| 2023-07-11 | 13.33 | $13.46 | 38105 |
| 2023-07-10 | 13.29 | $13.19 | 44727 |
| 2023-07-07 | 13.33 | $13.26 | 55000 |
| 2023-07-06 | 13.35 | $13.02 | 110326 |
| 2023-07-05 | 13.45 | $13.18 | 77400 |
| 2023-07-03 | 13.53 | $13.46 | 151328 |
| 2023-06-30 | 13.52 | $13.70 | 75502 |
| 2023-06-29 | 13.44 | $13.32 | 71517 |
| 2023-06-28 | 13.45 | $13.03 | 39500 |
| 2023-06-27 | 13.56 | $12.90 | 127800 |
| 2023-06-26 | 13.73 | $13.23 | 34746 |
| 2023-06-23 | 13.82 | $13.00 | 97000 |
| 2023-06-22 | 14.00 | $13.78 | 25700 |
| 2023-06-21 | 13.97 | $13.97 | 79300 |
| 2023-06-20 | 13.86 | $13.65 | 55600 |
| 2023-06-16 | 13.82 | $13.99 | 95600 |
| 2023-06-15 | 13.66 | $13.94 | 66200 |
| 2023-06-14 | 13.47 | $13.41 | 96900 |
| 2023-06-13 | 13.40 | $13.40 | 43435 |
| 2023-06-12 | 13.31 | $13.22 | 42446 |
| 2023-06-09 | 13.25 | $13.42 | 74328 |
| 2023-06-08 | 13.11 | $13.14 | 94511 |
| 2023-06-07 | 13.02 | $13.23 | 129846 |
| 2023-06-06 | 12.88 | $12.67 | 117555 |
| 2023-06-05 | 12.88 | $12.89 | 60404 |
| 2023-06-02 | 12.81 | $12.72 | 68827 |
| 2023-06-01 | 12.77 | $12.47 | 56400 |
| 2023-05-31 | 12.80 | $12.30 | 239400 |
| 2023-05-30 | 12.88 | $12.86 | 145200 |
| 2023-05-26 | 12.79 | $13.18 | 207100 |
| 2023-05-25 | 12.59 | $13.34 | 124100 |
| 2023-05-24 | 12.28 | $13.34 | 168511 |
| 2023-05-23 | 11.90 | $12.87 | 378109 |
| 2023-05-22 | 11.59 | $12.06 | 104300 |
| 2023-05-19 | 11.48 | $11.58 | 229900 |
| 2023-05-18 | 11.49 | $11.59 | 103231 |
| 2023-05-17 | 11.50 | $11.81 | 67000 |
| 2023-05-16 | 11.45 | $11.08 | 171000 |
| 2023-05-15 | 11.63 | $11.30 | 152600 |
| 2023-05-12 | 11.77 | $11.52 | 116240 |
| 2023-05-11 | 11.89 | $11.82 | 75100 |
| 2023-05-10 | 11.93 | $11.76 | 72923 |
| 2023-05-09 | 12.01 | $12.00 | 45017 |
| 2023-05-08 | 12.03 | $12.08 | 49731 |
| 2023-05-05 | 12.02 | $12.11 | 41616 |
| 2023-05-04 | 12.01 | $11.69 | 51300 |
| 2023-05-03 | 12.14 | $11.92 | 63200 |
| 2023-05-02 | 12.21 | $12.20 | 82400 |
| 2023-05-01 | 12.22 | $12.40 | 67300 |
| 2023-04-28 | 12.16 | $12.21 | 84800 |
| 2023-04-27 | 12.16 | $12.07 | 116700 |
| 2023-04-26 | 12.19 | $11.96 | 122648 |
| 2023-04-25 | 12.28 | $11.95 | 234700 |
| 2023-04-24 | 12.38 | $12.42 | 110200 |
| 2023-04-21 | 12.35 | $12.30 | 96539 |
| 2023-04-20 | 12.36 | $12.38 | 90615 |
| 2023-04-19 | 12.35 | $12.39 | 89600 |
| 2023-04-18 | 12.33 | $12.61 | 48321 |
| 2023-04-17 | 12.24 | $12.50 | 131215 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.10
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.62
Average
49.80
Maximum
74.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 48.10 | $9.67 | 103600 |
| 2026-01-07 | 48.10 | $9.67 | 87700 |
| 2026-01-06 | 49.49 | $9.69 | 40500 |
| 2026-01-05 | 46.56 | $9.65 | 49200 |
| 2026-01-02 | 45.81 | $9.64 | 81919 |
| 2025-12-31 | 46.43 | $9.65 | 102027 |
| 2025-12-30 | 54.03 | $9.76 | 119449 |
| 2025-12-29 | 65.07 | $9.88 | 400200 |
| 2025-12-26 | 62.00 | $9.83 | 323230 |
| 2025-12-24 | 61.35 | $9.82 | 29200 |
| 2025-12-23 | 61.35 | $9.82 | 64547 |
| 2025-12-22 | 62.31 | $9.83 | 2.8M |
| 2025-12-19 | 63.24 | $9.84 | 145416 |
| 2025-12-18 | 61.02 | $9.80 | 24400 |
| 2025-12-17 | 62.82 | $9.82 | 55000 |
| 2025-12-16 | 61.75 | $9.80 | 83635 |
| 2025-12-15 | 61.21 | $9.79 | 83800 |
| 2025-12-12 | 60.16 | $9.77 | 56000 |
| 2025-12-11 | 61.76 | $9.79 | 82103 |
| 2025-12-10 | 64.18 | $9.82 | 162405 |
| 2025-12-09 | 63.73 | $9.81 | 104700 |
| 2025-12-08 | 63.73 | $9.81 | 61639 |
| 2025-12-05 | 62.00 | $9.77 | 65500 |
| 2025-12-04 | 60.67 | $9.74 | 75700 |
| 2025-12-03 | 60.67 | $9.74 | 102000 |
| 2025-12-02 | 63.35 | $9.78 | 107600 |
| 2025-12-01 | 60.44 | $9.71 | 138460 |
| 2025-11-28 | 66.13 | $9.79 | 52303 |
| 2025-11-26 | 65.75 | $9.78 | 97243 |
| 2025-11-25 | 64.21 | $9.74 | 63521 |
| 2025-11-24 | 64.90 | $9.75 | 130600 |
| 2025-11-21 | 62.61 | $9.69 | 146000 |
| 2025-11-20 | 64.62 | $9.72 | 87232 |
| 2025-11-19 | 68.81 | $9.78 | 95363 |
| 2025-11-18 | 70.26 | $9.80 | 82400 |
| 2025-11-17 | 69.65 | $9.78 | 56474 |
| 2025-11-14 | 71.73 | $9.81 | 48407 |
| 2025-11-13 | 71.46 | $9.80 | 168934 |
| 2025-11-12 | 74.85 | $9.85 | 1.6M |
| 2025-11-11 | 73.91 | $9.81 | 123500 |
| 2025-11-10 | 71.64 | $9.72 | 37925 |
| 2025-11-07 | 71.38 | $9.71 | 119258 |
| 2025-11-06 | 71.13 | $9.70 | 123000 |
| 2025-11-05 | 70.37 | $9.67 | 85500 |
| 2025-11-04 | 70.37 | $9.67 | 268232 |
| 2025-11-03 | 69.90 | $9.65 | 119667 |
| 2025-10-31 | 69.90 | $9.65 | 89700 |
| 2025-10-30 | 69.90 | $9.65 | 76900 |
| 2025-10-29 | 69.70 | $9.64 | 123404 |
| 2025-10-28 | 70.15 | $9.65 | 139727 |
| 2025-10-27 | 69.97 | $9.64 | 243718 |
| 2025-10-24 | 70.39 | $9.65 | 177900 |
| 2025-10-23 | 70.22 | $9.64 | 180900 |
| 2025-10-22 | 69.89 | $9.62 | 383416 |
| 2025-10-21 | 70.26 | $9.63 | 819297 |
| 2025-10-20 | 70.61 | $9.64 | 179500 |
| 2025-10-17 | 71.29 | $9.66 | 134000 |
| 2025-10-16 | 71.94 | $9.68 | 424734 |
| 2025-10-15 | 71.19 | $9.62 | 387100 |
| 2025-10-14 | 73.06 | $9.68 | 488200 |
| 2025-10-13 | 71.89 | $9.58 | 1.6M |
| 2025-10-10 | 71.77 | $9.57 | 1.0M |
| 2025-10-09 | 72.34 | $9.59 | 137734 |
| 2025-10-08 | 71.92 | $9.55 | 527037 |
| 2025-10-07 | 71.92 | $9.55 | 1.0M |
| 2025-10-06 | 71.82 | $9.54 | 379710 |
| 2025-10-03 | 72.54 | $9.57 | 466940 |
| 2025-10-02 | 72.19 | $9.53 | 211100 |
| 2025-10-01 | 72.19 | $9.53 | 781700 |
| 2025-09-30 | 71.94 | $9.50 | 295614 |
| 2025-09-29 | 71.94 | $9.50 | 1.1M |
| 2025-09-26 | 70.14 | $9.27 | 157156 |
| 2025-09-25 | 70.06 | $9.26 | 447100 |
| 2025-09-24 | 70.96 | $9.31 | 1.3M |
| 2025-09-23 | 53.51 | $7.77 | 38500 |
| 2025-09-22 | 51.72 | $7.67 | 32900 |
| 2025-09-19 | 54.73 | $7.82 | 27422 |
| 2025-09-18 | 57.03 | $7.93 | 35800 |
| 2025-09-17 | 52.54 | $7.67 | 48200 |
| 2025-09-16 | 53.15 | $7.70 | 48400 |
| 2025-09-15 | 56.46 | $7.86 | 24801 |
| 2025-09-12 | 57.75 | $7.92 | 44100 |
| 2025-09-11 | 58.59 | $7.96 | 41410 |
| 2025-09-10 | 52.50 | $7.59 | 134600 |
| 2025-09-09 | 53.30 | $7.63 | 26000 |
| 2025-09-08 | 55.74 | $7.75 | 59500 |
| 2025-09-05 | 52.47 | $7.56 | 49927 |
| 2025-09-04 | 51.94 | $7.53 | 65705 |
| 2025-09-03 | 52.50 | $7.56 | 86600 |
| 2025-09-02 | 57.17 | $7.80 | 43727 |
| 2025-08-29 | 63.68 | $8.09 | 152700 |
| 2025-08-28 | 64.89 | $8.14 | 192500 |
| 2025-08-27 | 59.97 | $7.80 | 42167 |
| 2025-08-26 | 61.66 | $7.87 | 49400 |
| 2025-08-25 | 63.35 | $7.94 | 51324 |
| 2025-08-22 | 64.56 | $7.99 | 73420 |
| 2025-08-21 | 63.64 | $7.92 | 50706 |
| 2025-08-20 | 61.04 | $7.73 | 71524 |
| 2025-08-19 | 58.03 | $7.53 | 64200 |
| 2025-08-18 | 60.93 | $7.66 | 62300 |
| 2025-08-15 | 56.66 | $7.39 | 16400 |
| 2025-08-14 | 57.77 | $7.44 | 53100 |
| 2025-08-13 | 61.68 | $7.61 | 70943 |
| 2025-08-12 | 56.03 | $7.27 | 41928 |
| 2025-08-11 | 52.50 | $7.09 | 96100 |
| 2025-08-08 | 57.62 | $7.30 | 35600 |
| 2025-08-07 | 58.39 | $7.33 | 42241 |
| 2025-08-06 | 62.37 | $7.48 | 31506 |
| 2025-08-05 | 63.74 | $7.53 | 88876 |
| 2025-08-04 | 61.31 | $7.38 | 55040 |
| 2025-08-01 | 60.30 | $7.32 | 76030 |
| 2025-07-31 | 62.90 | $7.42 | 88410 |
| 2025-07-30 | 60.30 | $7.26 | 104100 |
| 2025-07-29 | 59.80 | $7.23 | 220646 |
| 2025-07-28 | 55.72 | $7.00 | 106400 |
| 2025-07-25 | 48.85 | $6.68 | 51700 |
| 2025-07-24 | 50.00 | $6.73 | 36908 |
| 2025-07-23 | 52.59 | $6.84 | 70504 |
| 2025-07-22 | 51.95 | $6.81 | 60241 |
| 2025-07-21 | 50.24 | $6.73 | 32287 |
| 2025-07-18 | 53.64 | $6.88 | 41507 |
| 2025-07-17 | 51.78 | $6.79 | 22990 |
| 2025-07-16 | 50.52 | $6.73 | 39115 |
| 2025-07-15 | 49.04 | $6.66 | 23813 |
| 2025-07-14 | 56.08 | $6.97 | 44624 |
| 2025-07-11 | 57.86 | $7.04 | 50100 |
| 2025-07-10 | 56.74 | $6.98 | 47900 |
| 2025-07-09 | 54.64 | $6.87 | 25923 |
| 2025-07-08 | 57.79 | $7.00 | 26406 |
| 2025-07-07 | 56.13 | $6.91 | 34232 |
| 2025-07-03 | 57.08 | $6.95 | 32926 |
| 2025-07-02 | 56.73 | $6.93 | 72836 |
| 2025-07-01 | 54.46 | $6.80 | 60604 |
| 2025-06-30 | 52.64 | $6.70 | 66700 |
| 2025-06-27 | 53.45 | $6.74 | 61300 |
| 2025-06-26 | 52.40 | $6.68 | 28234 |
| 2025-06-25 | 51.01 | $6.60 | 77740 |
| 2025-06-24 | 49.06 | $6.49 | 99000 |
| 2025-06-23 | 51.72 | $6.64 | 87922 |
| 2025-06-20 | 58.81 | $6.99 | 118721 |
| 2025-06-18 | 60.84 | $7.08 | 173700 |
| 2025-06-17 | 60.70 | $7.07 | 62700 |
| 2025-06-16 | 62.89 | $7.17 | 81000 |
| 2025-06-13 | 68.53 | $7.41 | 132034 |
| 2025-06-12 | 66.26 | $7.22 | 87106 |
| 2025-06-11 | 66.50 | $7.23 | 115909 |
| 2025-06-10 | 63.61 | $7.00 | 101434 |
| 2025-06-09 | 61.70 | $6.86 | 58800 |
| 2025-06-06 | 61.57 | $6.85 | 88305 |
| 2025-06-05 | 64.87 | $7.00 | 87540 |
| 2025-06-04 | 65.31 | $7.02 | 221335 |
| 2025-06-03 | 61.15 | $6.69 | 168137 |
| 2025-06-02 | 57.79 | $6.46 | 289510 |
| 2025-05-30 | 51.18 | $6.08 | 94739 |
| 2025-05-29 | 50.79 | $6.06 | 35321 |
| 2025-05-28 | 50.61 | $6.05 | 73209 |
| 2025-05-27 | 52.68 | $6.16 | 71500 |
| 2025-05-23 | 50.94 | $6.06 | 62933 |
| 2025-05-22 | 48.62 | $5.93 | 264800 |
| 2025-05-21 | 51.10 | $6.07 | 322200 |
| 2025-05-20 | 52.55 | $6.15 | 115512 |
| 2025-05-19 | 54.01 | $6.23 | 80801 |
| 2025-05-16 | 56.44 | $6.36 | 67023 |
| 2025-05-15 | 54.81 | $6.25 | 64839 |
| 2025-05-14 | 57.21 | $6.38 | 154105 |
| 2025-05-13 | 62.85 | $6.66 | 73301 |
| 2025-05-12 | 59.75 | $6.43 | 104809 |
| 2025-05-09 | 57.56 | $6.28 | 73109 |
| 2025-05-08 | 55.25 | $6.13 | 68500 |
| 2025-05-07 | 52.28 | $5.95 | 62811 |
| 2025-05-06 | 53.59 | $6.02 | 120372 |
| 2025-05-05 | 51.96 | $5.92 | 185313 |
| 2025-05-02 | 53.39 | $6.00 | 144736 |
| 2025-05-01 | 53.23 | $5.99 | 209734 |
| 2025-04-30 | 59.96 | $6.35 | 226200 |
| 2025-04-29 | 56.79 | $6.13 | 153111 |
| 2025-04-28 | 52.40 | $5.86 | 90331 |
| 2025-04-25 | 48.53 | $5.65 | 100000 |
| 2025-04-24 | 51.36 | $5.80 | 133500 |
| 2025-04-23 | 48.71 | $5.66 | 112500 |
| 2025-04-22 | 48.33 | $5.64 | 151442 |
| 2025-04-21 | 47.58 | $5.60 | 70815 |
| 2025-04-17 | 48.24 | $5.64 | 82400 |
| 2025-04-16 | 45.18 | $5.47 | 100512 |
| 2025-04-15 | 43.11 | $5.36 | 113561 |
| 2025-04-14 | 42.16 | $5.31 | 238700 |
| 2025-04-11 | 41.98 | $5.30 | 202300 |
| 2025-04-10 | 34.06 | $4.90 | 204200 |
| 2025-04-09 | 36.17 | $5.08 | 280400 |
| 2025-04-08 | 24.87 | $4.62 | 310920 |
| 2025-04-07 | 25.71 | $4.71 | 275902 |
| 2025-04-04 | 25.90 | $4.73 | 306113 |
| 2025-04-03 | 29.67 | $5.10 | 139625 |
| 2025-04-02 | 33.14 | $5.38 | 125900 |
| 2025-04-01 | 33.82 | $5.43 | 80800 |
| 2025-03-31 | 34.21 | $5.46 | 106700 |
| 2025-03-28 | 34.73 | $5.50 | 90100 |
| 2025-03-27 | 33.78 | $5.46 | 105204 |
| 2025-03-26 | 33.09 | $5.43 | 128628 |
| 2025-03-25 | 33.65 | $5.48 | 103470 |
| 2025-03-24 | 34.75 | $5.58 | 118600 |
| 2025-03-21 | 33.72 | $5.53 | 141635 |
| 2025-03-20 | 36.95 | $5.82 | 119910 |
| 2025-03-19 | 35.12 | $5.73 | 94626 |
| 2025-03-18 | 32.42 | $5.60 | 206200 |
| 2025-03-17 | 33.02 | $5.66 | 193169 |
| 2025-03-14 | 30.57 | $5.54 | 194600 |
| 2025-03-13 | 30.37 | $5.53 | 559879 |
| 2025-03-12 | 26.08 | $5.32 | 705400 |
| 2025-03-11 | 22.64 | $5.16 | 799400 |
| 2025-03-10 | 17.62 | $4.94 | 815136 |
| 2025-03-07 | 19.18 | $5.23 | 306751 |
| 2025-03-06 | 19.40 | $5.27 | 757096 |
| 2025-03-05 | 20.13 | $5.40 | 321941 |
| 2025-03-04 | 21.36 | $5.61 | 433105 |
| 2025-03-03 | 23.22 | $5.90 | 426781 |
| 2025-02-28 | 23.97 | $6.01 | 642531 |
| 2025-02-27 | 26.41 | $6.34 | 624875 |
| 2025-02-26 | 34.91 | $7.17 | 119310 |
| 2025-02-25 | 35.30 | $7.20 | 100900 |
| 2025-02-24 | 35.93 | $7.25 | 103932 |
| 2025-02-21 | 37.20 | $7.35 | 117739 |
| 2025-02-20 | 37.84 | $7.40 | 75100 |
| 2025-02-19 | 38.09 | $7.42 | 187008 |
| 2025-02-18 | 39.95 | $7.57 | 182808 |
| 2025-02-14 | 44.04 | $7.87 | 123229 |
| 2025-02-13 | 41.18 | $7.72 | 91805 |
| 2025-02-12 | 38.39 | $7.58 | 184364 |
| 2025-02-11 | 35.69 | $7.45 | 77200 |
| 2025-02-10 | 34.65 | $7.40 | 107400 |
| 2025-02-07 | 34.04 | $7.37 | 164649 |
| 2025-02-06 | 34.55 | $7.42 | 474221 |
| 2025-02-05 | 41.11 | $7.98 | 360500 |
| 2025-02-04 | 47.91 | $8.42 | 133400 |
| 2025-02-03 | 49.32 | $8.50 | 154100 |
| 2025-01-31 | 52.62 | $8.68 | 89215 |
| 2025-01-30 | 53.19 | $8.71 | 79100 |
| 2025-01-29 | 52.71 | $8.68 | 88823 |
| 2025-01-28 | 50.45 | $8.54 | 107600 |
| 2025-01-27 | 49.96 | $8.51 | 176300 |
| 2025-01-24 | 52.23 | $8.65 | 124315 |
| 2025-01-23 | 54.60 | $8.79 | 148705 |
| 2025-01-22 | 51.47 | $8.58 | 148900 |
| 2025-01-21 | 51.79 | $8.60 | 180910 |
| 2025-01-17 | 51.36 | $8.57 | 174746 |
| 2025-01-16 | 55.14 | $8.81 | 144938 |
| 2025-01-15 | 58.19 | $8.99 | 179700 |
| 2025-01-14 | 54.03 | $8.68 | 144232 |
| 2025-01-13 | 51.51 | $8.51 | 156800 |
| 2025-01-10 | 51.99 | $8.54 | 292100 |
| 2025-01-08 | 46.84 | $8.21 | 153502 |
| 2025-01-07 | 47.58 | $8.26 | 156653 |
| 2025-01-06 | 46.95 | $8.22 | 198807 |
| 2025-01-03 | 48.33 | $8.32 | 232100 |
| 2025-01-02 | 48.74 | $8.35 | 179127 |
| 2024-12-31 | 42.58 | $7.95 | 186107 |
| 2024-12-30 | 40.72 | $7.84 | 257456 |
| 2024-12-27 | 39.36 | $7.76 | 163600 |
| 2024-12-26 | 38.19 | $7.69 | 137749 |
| 2024-12-24 | 39.01 | $7.77 | 131900 |
| 2024-12-23 | 37.24 | $7.66 | 179051 |
| 2024-12-20 | 32.52 | $7.38 | 210300 |
| 2024-12-19 | 30.94 | $7.29 | 131085 |
| 2024-12-18 | 30.25 | $7.25 | 368547 |
| 2024-12-17 | 28.89 | $7.17 | 276557 |
| 2024-12-16 | 26.70 | $7.04 | 286837 |
| 2024-12-13 | 28.36 | $7.30 | 270645 |
| 2024-12-12 | 26.00 | $7.16 | 268600 |
| 2024-12-11 | 26.53 | $7.25 | 413146 |
| 2024-12-10 | 28.78 | $7.61 | 319300 |
| 2024-12-09 | 29.99 | $7.79 | 268300 |
| 2024-12-06 | 24.48 | $7.46 | 365111 |
| 2024-12-05 | 25.22 | $7.59 | 395073 |
| 2024-12-04 | 25.91 | $7.71 | 352900 |
| 2024-12-03 | 26.02 | $7.73 | 346549 |
| 2024-12-02 | 26.13 | $7.75 | 480228 |
| 2024-11-29 | 29.50 | $8.33 | 408347 |
| 2024-11-27 | 23.52 | $7.96 | 437595 |
| 2024-11-26 | 24.20 | $8.09 | 711803 |
| 2024-11-25 | 26.40 | $8.48 | 1.1M |
| 2024-11-22 | 28.47 | $8.81 | 701900 |
| 2024-11-21 | 31.37 | $9.22 | 2.1M |
| 2024-11-20 | 47.24 | $10.64 | 435400 |
| 2024-11-19 | 49.24 | $10.76 | 286313 |
| 2024-11-18 | 49.58 | $10.78 | 292627 |
| 2024-11-15 | 45.56 | $10.55 | 205000 |
| 2024-11-14 | 46.79 | $10.63 | 180429 |
| 2024-11-13 | 48.99 | $10.77 | 261000 |
| 2024-11-12 | 48.67 | $10.75 | 344800 |
| 2024-11-11 | 43.87 | $10.47 | 234376 |
| 2024-11-08 | 42.41 | $10.39 | 177200 |
| 2024-11-07 | 45.81 | $10.63 | 208543 |
| 2024-11-06 | 39.91 | $10.32 | 329845 |
| 2024-11-05 | 32.72 | $10.00 | 310382 |
| 2024-11-04 | 32.24 | $9.98 | 817700 |
| 2024-11-01 | 32.35 | $9.99 | 370400 |
| 2024-10-31 | 32.67 | $10.02 | 331105 |
| 2024-10-30 | 32.87 | $10.04 | 879000 |
| 2024-10-29 | 36.81 | $10.40 | 214445 |
| 2024-10-28 | 39.16 | $10.59 | 252400 |
| 2024-10-25 | 39.66 | $10.63 | 152936 |
| 2024-10-24 | 38.72 | $10.58 | 207800 |
| 2024-10-23 | 39.42 | $10.64 | 471974 |
| 2024-10-22 | 45.26 | $11.09 | 248797 |
| 2024-10-21 | 48.76 | $11.32 | 157341 |
| 2024-10-18 | 51.05 | $11.46 | 128217 |
| 2024-10-17 | 50.10 | $11.40 | 85878 |
| 2024-10-16 | 49.63 | $11.37 | 99619 |
| 2024-10-15 | 48.26 | $11.28 | 129026 |
| 2024-10-14 | 52.66 | $11.57 | 180900 |
| 2024-10-11 | 52.23 | $11.54 | 113300 |
| 2024-10-10 | 52.38 | $11.55 | 113930 |
| 2024-10-09 | 48.59 | $11.28 | 99700 |
| 2024-10-08 | 50.28 | $11.40 | 104700 |
| 2024-10-07 | 54.48 | $11.68 | 260223 |
| 2024-10-04 | 50.56 | $11.40 | 146180 |
| 2024-10-03 | 49.22 | $11.31 | 146800 |
| 2024-10-02 | 46.79 | $11.15 | 98722 |
| 2024-10-01 | 47.20 | $11.18 | 111757 |
| 2024-09-30 | 48.65 | $11.29 | 252108 |
| 2024-09-27 | 49.31 | $11.34 | 105700 |
| 2024-09-26 | 49.82 | $11.38 | 124700 |
| 2024-09-25 | 46.53 | $11.13 | 128313 |
| 2024-09-24 | 48.34 | $11.28 | 134100 |
| 2024-09-23 | 45.24 | $11.05 | 137744 |
| 2024-09-20 | 45.24 | $11.05 | 142500 |
| 2024-09-19 | 48.68 | $11.35 | 183500 |
| 2024-09-18 | 48.68 | $11.35 | 163413 |
| 2024-09-17 | 48.79 | $11.36 | 147000 |
| 2024-09-16 | 48.22 | $11.31 | 152900 |
| 2024-09-13 | 46.55 | $11.16 | 154700 |
| 2024-09-12 | 44.73 | $11.00 | 133800 |
| 2024-09-11 | 41.93 | $10.76 | 107946 |
| 2024-09-10 | 41.34 | $10.71 | 302100 |
| 2024-09-09 | 42.91 | $10.90 | 386900 |
| 2024-09-06 | 49.72 | $11.62 | 322207 |
| 2024-09-05 | 51.44 | $11.78 | 218431 |
| 2024-09-04 | 51.44 | $11.78 | 256656 |
| 2024-09-03 | 50.57 | $11.69 | 402449 |
| 2024-08-30 | 53.62 | $11.99 | 821136 |
| 2024-08-29 | 42.84 | $11.00 | 676600 |
| 2024-08-28 | 33.15 | $10.35 | 1.9M |
| 2024-08-27 | 48.54 | $11.63 | 202845 |
| 2024-08-26 | 49.05 | $11.66 | 149000 |
| 2024-08-23 | 48.02 | $11.60 | 89700 |
| 2024-08-22 | 44.65 | $11.41 | 131934 |
| 2024-08-21 | 45.68 | $11.48 | 96101 |
| 2024-08-20 | 47.17 | $11.58 | 122500 |
| 2024-08-19 | 49.47 | $11.73 | 104700 |
| 2024-08-16 | 48.19 | $11.65 | 102500 |
| 2024-08-15 | 48.63 | $11.68 | 211512 |
| 2024-08-14 | 44.99 | $11.45 | 91700 |
| 2024-08-13 | 45.93 | $11.52 | 75500 |
| 2024-08-12 | 47.13 | $11.61 | 62451 |
| 2024-08-09 | 46.54 | $11.57 | 87900 |
| 2024-08-08 | 46.40 | $11.56 | 195930 |
| 2024-08-07 | 41.51 | $11.23 | 130402 |
| 2024-08-06 | 41.62 | $11.24 | 224020 |
| 2024-08-05 | 38.39 | $11.03 | 451923 |
| 2024-08-02 | 45.72 | $11.67 | 326800 |
| 2024-08-01 | 50.12 | $11.98 | 157622 |
| 2024-07-31 | 55.90 | $12.33 | 215600 |
| 2024-07-30 | 51.00 | $12.01 | 157527 |
| 2024-07-29 | 56.81 | $12.32 | 131000 |
| 2024-07-26 | 53.21 | $12.10 | 104129 |
| 2024-07-25 | 55.20 | $12.20 | 121547 |
| 2024-07-24 | 55.20 | $12.20 | 135200 |
| 2024-07-23 | 57.93 | $12.34 | 86785 |
| 2024-07-22 | 57.79 | $12.33 | 99429 |
| 2024-07-19 | 54.12 | $12.08 | 149600 |
| 2024-07-18 | 55.40 | $12.15 | 148924 |
| 2024-07-17 | 55.94 | $12.18 | 172543 |
| 2024-07-16 | 56.99 | $12.24 | 118000 |
| 2024-07-15 | 55.12 | $12.10 | 116700 |
| 2024-07-12 | 52.30 | $11.90 | 212939 |
| 2024-07-11 | 54.41 | $12.03 | 195200 |
| 2024-07-10 | 58.37 | $12.26 | 337600 |
| 2024-07-09 | 53.78 | $11.93 | 164232 |
| 2024-07-08 | 53.49 | $11.91 | 315900 |
| 2024-07-05 | 52.48 | $11.84 | 97419 |
| 2024-07-03 | 52.34 | $11.83 | 92100 |
| 2024-07-02 | 50.82 | $11.72 | 132000 |
| 2024-07-01 | 52.55 | $11.84 | 119518 |
| 2024-06-28 | 51.64 | $11.77 | 196700 |
| 2024-06-27 | 49.39 | $11.60 | 257823 |
| 2024-06-26 | 50.44 | $11.68 | 294000 |
| 2024-06-25 | 50.44 | $11.68 | 323900 |
| 2024-06-24 | 47.81 | $11.47 | 139040 |
| 2024-06-21 | 46.00 | $11.33 | 95512 |
| 2024-06-20 | 47.11 | $11.43 | 142553 |
| 2024-06-18 | 47.11 | $11.43 | 99600 |
| 2024-06-17 | 46.17 | $11.35 | 141800 |
| 2024-06-14 | 42.67 | $11.06 | 299000 |
| 2024-06-13 | 46.76 | $11.47 | 390500 |
| 2024-06-12 | 47.39 | $11.53 | 189900 |
| 2024-06-11 | 45.28 | $11.35 | 179800 |
| 2024-06-10 | 47.28 | $11.55 | 181602 |
| 2024-06-07 | 44.86 | $11.34 | 221648 |
| 2024-06-06 | 45.52 | $11.41 | 405600 |
| 2024-06-05 | 44.97 | $11.36 | 544865 |
| 2024-06-04 | 48.01 | $11.69 | 916370 |
| 2024-06-03 | 56.37 | $12.45 | 227400 |
| 2024-05-31 | 55.80 | $12.39 | 284943 |
| 2024-05-30 | 65.38 | $13.09 | 195819 |
| 2024-05-29 | 64.81 | $13.02 | 264700 |
| 2024-05-28 | 70.01 | $13.35 | 486848 |
| 2024-05-24 | 68.40 | $13.13 | 884823 |
| 2024-05-23 | 58.77 | $12.12 | 517500 |
| 2024-05-22 | 56.40 | $11.93 | 427417 |
| 2024-05-21 | 65.01 | $12.39 | 178322 |
| 2024-05-20 | 67.35 | $12.50 | 191853 |
| 2024-05-17 | 70.87 | $12.66 | 301703 |
| 2024-05-16 | 68.20 | $12.39 | 592900 |
| 2024-05-15 | 59.63 | $11.73 | 241600 |
| 2024-05-14 | 61.54 | $11.81 | 112440 |
| 2024-05-13 | 63.47 | $11.89 | 159700 |
| 2024-05-10 | 61.91 | $11.78 | 193300 |
| 2024-05-09 | 59.83 | $11.64 | 189900 |
| 2024-05-08 | 56.97 | $11.46 | 165183 |
| 2024-05-07 | 55.28 | $11.36 | 97641 |
| 2024-05-06 | 53.37 | $11.25 | 128838 |
| 2024-05-03 | 51.03 | $11.12 | 147215 |
| 2024-05-02 | 49.74 | $11.05 | 161601 |
| 2024-05-01 | 45.86 | $10.85 | 90576 |
| 2024-04-30 | 43.79 | $10.75 | 156700 |
| 2024-04-29 | 47.21 | $10.95 | 60590 |
| 2024-04-26 | 47.38 | $10.96 | 100700 |
| 2024-04-25 | 44.65 | $10.82 | 147600 |
| 2024-04-24 | 46.45 | $10.93 | 160300 |
| 2024-04-23 | 48.84 | $11.07 | 166974 |
| 2024-04-22 | 49.18 | $11.09 | 137719 |
| 2024-04-19 | 45.35 | $10.88 | 115112 |
| 2024-04-18 | 40.49 | $10.64 | 126781 |
| 2024-04-17 | 41.36 | $10.70 | 233034 |
| 2024-04-16 | 38.19 | $10.55 | 249434 |
| 2024-04-15 | 39.55 | $10.65 | 288135 |
| 2024-04-12 | 43.18 | $10.90 | 302316 |
| 2024-04-11 | 48.81 | $11.23 | 140100 |
| 2024-04-10 | 46.61 | $11.12 | 191500 |
| 2024-04-09 | 44.76 | $11.03 | 100429 |
| 2024-04-08 | 46.81 | $11.15 | 89820 |
| 2024-04-05 | 46.62 | $11.14 | 144334 |
| 2024-04-04 | 47.11 | $11.17 | 278317 |
| 2024-04-03 | 51.75 | $11.44 | 207079 |
| 2024-04-02 | 46.77 | $11.17 | 90700 |
| 2024-04-01 | 46.94 | $11.18 | 149635 |
| 2024-03-28 | 45.81 | $11.12 | 111806 |
| 2024-03-27 | 45.63 | $11.11 | 79145 |
| 2024-03-26 | 44.38 | $11.04 | 191700 |
| 2024-03-25 | 46.71 | $11.20 | 198800 |
| 2024-03-22 | 46.37 | $11.18 | 148373 |
| 2024-03-21 | 48.54 | $11.33 | 263842 |
| 2024-03-20 | 43.34 | $11.02 | 110400 |
| 2024-03-19 | 44.16 | $11.08 | 112704 |
| 2024-03-18 | 41.35 | $10.92 | 186919 |
| 2024-03-15 | 44.69 | $11.17 | 125900 |
| 2024-03-14 | 44.83 | $11.18 | 143400 |
| 2024-03-13 | 45.09 | $11.20 | 189612 |
| 2024-03-12 | 44.00 | $11.13 | 199200 |
| 2024-03-11 | 46.12 | $11.30 | 221018 |
| 2024-03-08 | 44.78 | $11.21 | 316922 |
| 2024-03-07 | 48.47 | $11.50 | 439600 |
| 2024-03-06 | 44.42 | $11.23 | 274688 |
| 2024-03-05 | 43.95 | $11.20 | 210500 |
| 2024-03-04 | 47.34 | $11.47 | 305400 |
| 2024-03-01 | 50.20 | $11.68 | 241940 |
| 2024-02-29 | 46.08 | $11.40 | 540612 |
| 2024-02-28 | 47.83 | $11.53 | 338514 |
| 2024-02-27 | 49.33 | $11.64 | 236003 |
| 2024-02-26 | 50.15 | $11.70 | 217593 |
| 2024-02-23 | 50.28 | $11.71 | 144100 |
| 2024-02-22 | 49.39 | $11.64 | 217000 |
| 2024-02-21 | 48.77 | $11.59 | 145621 |
| 2024-02-20 | 48.54 | $11.57 | 310258 |
| 2024-02-16 | 47.49 | $11.48 | 243101 |
| 2024-02-15 | 44.13 | $11.20 | 507733 |
| 2024-02-14 | 45.92 | $11.38 | 721500 |
| 2024-02-13 | 32.06 | $10.43 | 213100 |
| 2024-02-12 | 35.42 | $10.80 | 164240 |
| 2024-02-09 | 28.06 | $10.42 | 235827 |
| 2024-02-08 | 26.60 | $10.35 | 295300 |
| 2024-02-07 | 28.83 | $10.63 | 413559 |
| 2024-02-06 | 28.42 | $10.61 | 163600 |
| 2024-02-05 | 29.05 | $10.69 | 331800 |
| 2024-02-02 | 32.76 | $11.12 | 406719 |
| 2024-02-01 | 38.66 | $11.66 | 287400 |
| 2024-01-31 | 42.13 | $11.92 | 193922 |
| 2024-01-30 | 43.41 | $12.01 | 201114 |
| 2024-01-29 | 43.23 | $12.00 | 221653 |
| 2024-01-26 | 46.65 | $12.24 | 165000 |
| 2024-01-25 | 47.70 | $12.31 | 114800 |
| 2024-01-24 | 48.59 | $12.37 | 129600 |
| 2024-01-23 | 47.19 | $12.28 | 115465 |
| 2024-01-22 | 45.13 | $12.15 | 216211 |
| 2024-01-19 | 43.37 | $12.04 | 134617 |
| 2024-01-18 | 45.52 | $12.21 | 199948 |
| 2024-01-17 | 43.32 | $12.07 | 155000 |
| 2024-01-16 | 44.67 | $12.18 | 145004 |
| 2024-01-12 | 43.29 | $12.09 | 260200 |
| 2024-01-11 | 45.81 | $12.30 | 237400 |
| 2024-01-10 | 45.09 | $12.25 | 167100 |
| 2024-01-09 | 47.62 | $12.46 | 249025 |
| 2024-01-08 | 49.12 | $12.58 | 576604 |
| 2024-01-05 | 56.10 | $13.08 | 206200 |
| 2024-01-04 | 52.92 | $12.83 | 386035 |
| 2024-01-03 | 52.40 | $12.79 | 401013 |
| 2024-01-02 | 54.26 | $12.92 | 340100 |
| 2023-12-29 | 51.75 | $12.72 | 237400 |
| 2023-12-28 | 48.25 | $12.46 | 114000 |
| 2023-12-27 | 51.53 | $12.70 | 184802 |
| 2023-12-26 | 51.53 | $12.70 | 143600 |
| 2023-12-22 | 51.53 | $12.70 | 155045 |
| 2023-12-21 | 47.44 | $12.38 | 288500 |
| 2023-12-20 | 44.52 | $12.17 | 311828 |
| 2023-12-19 | 45.91 | $12.29 | 324800 |
| 2023-12-18 | 41.13 | $11.96 | 296627 |
| 2023-12-15 | 38.63 | $11.80 | 277336 |
| 2023-12-14 | 35.55 | $11.61 | 355862 |
| 2023-12-13 | 32.67 | $11.44 | 299602 |
| 2023-12-12 | 27.03 | $11.13 | 337700 |
| 2023-12-11 | 28.65 | $11.35 | 491225 |
| 2023-12-08 | 31.68 | $11.72 | 296304 |
| 2023-12-07 | 31.94 | $11.75 | 433107 |
| 2023-12-06 | 32.11 | $11.77 | 722100 |
| 2023-12-05 | 37.62 | $12.36 | 456822 |
| 2023-12-04 | 39.02 | $12.49 | 513900 |
| 2023-12-01 | 39.67 | $12.55 | 306637 |
| 2023-11-30 | 38.37 | $12.47 | 521329 |
| 2023-11-29 | 35.75 | $12.31 | 1.1M |
| 2023-11-28 | 40.68 | $12.79 | 935358 |
| 2023-11-27 | 49.31 | $13.43 | 113945 |
| 2023-11-24 | 53.34 | $13.67 | 77800 |
| 2023-11-22 | 51.46 | $13.55 | 226405 |
| 2023-11-21 | 48.84 | $13.39 | 38600 |
| 2023-11-20 | 49.64 | $13.44 | 49409 |
| 2023-11-17 | 48.36 | $13.36 | 69817 |
| 2023-11-16 | 46.92 | $13.27 | 47532 |
| 2023-11-15 | 50.32 | $13.50 | 80600 |
| 2023-11-14 | 55.29 | $13.80 | 102500 |
| 2023-11-13 | 56.71 | $13.88 | 171100 |
| 2023-11-10 | 55.21 | $13.77 | 18600 |
| 2023-11-09 | 55.38 | $13.78 | 66730 |
| 2023-11-08 | 53.10 | $13.61 | 151234 |
| 2023-11-07 | 54.66 | $13.71 | 35037 |
| 2023-11-06 | 56.71 | $13.84 | 81127 |
| 2023-11-03 | 52.26 | $13.50 | 118041 |
| 2023-11-02 | 51.84 | $13.47 | 75103 |
| 2023-11-01 | 49.18 | $13.28 | 137100 |
| 2023-10-31 | 44.08 | $12.95 | 85649 |
| 2023-10-30 | 43.59 | $12.92 | 54411 |
| 2023-10-27 | 45.21 | $13.05 | 26710 |
| 2023-10-26 | 47.41 | $13.22 | 50610 |
| 2023-10-25 | 44.55 | $13.03 | 42200 |
| 2023-10-24 | 46.32 | $13.17 | 72600 |
| 2023-10-23 | 41.43 | $12.86 | 92700 |
| 2023-10-20 | 44.14 | $13.08 | 117400 |
| 2023-10-19 | 47.63 | $13.34 | 95400 |
| 2023-10-18 | 51.19 | $13.58 | 33900 |
| 2023-10-17 | 49.85 | $13.49 | 49800 |
| 2023-10-16 | 50.00 | $13.50 | 52828 |
| 2023-10-13 | 47.40 | $13.32 | 53300 |
| 2023-10-12 | 47.40 | $13.32 | 72200 |
| 2023-10-11 | 49.06 | $13.45 | 55439 |
| 2023-10-10 | 48.53 | $13.41 | 70400 |
| 2023-10-09 | 44.87 | $13.14 | 71300 |
| 2023-10-06 | 42.12 | $12.95 | 101805 |
| 2023-10-05 | 41.83 | $12.93 | 142600 |
| 2023-10-04 | 36.20 | $12.56 | 176500 |
| 2023-10-03 | 39.65 | $12.91 | 186400 |
| 2023-10-02 | 43.34 | $13.24 | 170528 |
| 2023-09-29 | 51.83 | $13.85 | 181546 |
| 2023-09-28 | 49.68 | $13.71 | 202011 |
| 2023-09-27 | 53.05 | $13.92 | 116000 |
| 2023-09-26 | 47.58 | $13.58 | 80900 |
| 2023-09-25 | 48.85 | $13.66 | 79289 |
| 2023-09-22 | 48.20 | $13.62 | 86600 |
| 2023-09-21 | 47.23 | $13.56 | 39000 |
| 2023-09-20 | 47.37 | $13.57 | 82700 |
| 2023-09-19 | 51.11 | $13.83 | 94200 |
| 2023-09-18 | 49.66 | $13.73 | 122535 |
| 2023-09-15 | 47.43 | $13.58 | 89500 |
| 2023-09-14 | 49.80 | $13.75 | 27604 |
| 2023-09-13 | 46.35 | $13.52 | 44100 |
| 2023-09-12 | 47.43 | $13.60 | 88543 |
| 2023-09-11 | 49.20 | $13.73 | 107700 |
| 2023-09-08 | 48.92 | $13.71 | 66315 |
| 2023-09-07 | 50.09 | $13.80 | 163327 |
| 2023-09-06 | 54.80 | $14.14 | 200834 |
| 2023-09-05 | 51.07 | $13.85 | 111004 |
| 2023-09-01 | 52.49 | $13.95 | 208051 |
| 2023-08-31 | 52.91 | $13.98 | 255125 |
| 2023-08-30 | 56.78 | $14.25 | 66049 |
| 2023-08-29 | 53.42 | $13.97 | 162512 |
| 2023-08-28 | 52.03 | $13.86 | 77550 |
| 2023-08-25 | 48.30 | $13.58 | 105482 |
| 2023-08-24 | 48.16 | $13.57 | 98409 |
| 2023-08-23 | 50.58 | $13.76 | 129300 |
| 2023-08-22 | 59.02 | $14.33 | 21300 |
| 2023-08-21 | 57.36 | $14.19 | 43500 |
| 2023-08-18 | 55.90 | $14.07 | 139800 |
| 2023-08-17 | 58.76 | $14.25 | 72915 |
| 2023-08-16 | 58.42 | $14.22 | 143200 |
| 2023-08-15 | 62.12 | $14.45 | 94903 |
| 2023-08-14 | 59.81 | $14.23 | 77110 |
| 2023-08-11 | 62.27 | $14.38 | 140714 |
| 2023-08-10 | 60.41 | $14.20 | 55011 |
| 2023-08-09 | 57.90 | $13.97 | 138100 |
| 2023-08-08 | 53.25 | $13.59 | 62004 |
| 2023-08-07 | 51.64 | $13.47 | 80122 |
| 2023-08-04 | 53.84 | $13.62 | 43600 |
| 2023-08-03 | 57.72 | $13.87 | 106038 |
| 2023-08-02 | 53.93 | $13.57 | 115700 |
| 2023-08-01 | 59.13 | $13.88 | 64700 |
| 2023-07-31 | 58.39 | $13.82 | 65638 |
| 2023-07-28 | 57.67 | $13.76 | 80300 |
| 2023-07-27 | 55.32 | $13.57 | 79900 |
| 2023-07-26 | 54.44 | $13.50 | 39829 |
| 2023-07-25 | 52.92 | $13.38 | 52500 |
| 2023-07-24 | 52.68 | $13.36 | 44349 |
| 2023-07-21 | 50.30 | $13.17 | 29104 |
| 2023-07-20 | 49.54 | $13.11 | 10700 |
| 2023-07-19 | 50.15 | $13.16 | 99000 |
| 2023-07-18 | 50.62 | $13.20 | 50300 |
| 2023-07-17 | 52.74 | $13.38 | 44700 |
| 2023-07-14 | 52.42 | $13.35 | 20623 |
| 2023-07-13 | 53.79 | $13.47 | 27600 |
| 2023-07-12 | 54.80 | $13.56 | 40503 |
| 2023-07-11 | 53.88 | $13.46 | 38105 |
| 2023-07-10 | 51.35 | $13.19 | 44727 |
| 2023-07-07 | 52.05 | $13.26 | 55000 |
| 2023-07-06 | 49.81 | $13.02 | 110326 |
| 2023-07-05 | 51.33 | $13.18 | 77400 |
| 2023-07-03 | 54.07 | $13.46 | 151328 |
| 2023-06-30 | 56.54 | $13.70 | 75502 |
| 2023-06-29 | 53.34 | $13.32 | 71517 |
| 2023-06-28 | 50.71 | $13.03 | 39500 |
| 2023-06-27 | 49.50 | $12.90 | 127800 |
| 2023-06-26 | 52.62 | $13.23 | 34746 |
| 2023-06-23 | 50.56 | $13.00 | 97000 |
| 2023-06-22 | 58.80 | $13.78 | 25700 |
| 2023-06-21 | 61.11 | $13.97 | 79300 |
| 2023-06-20 | 58.51 | $13.65 | 55600 |
| 2023-06-16 | 62.75 | $13.99 | 95600 |
| 2023-06-15 | 62.37 | $13.94 | 66200 |
| 2023-06-14 | 58.04 | $13.41 | 96900 |
| 2023-06-13 | 57.96 | $13.40 | 43435 |
| 2023-06-12 | 56.42 | $13.22 | 42446 |
| 2023-06-09 | 58.69 | $13.42 | 74328 |
| 2023-06-08 | 56.35 | $13.14 | 94511 |
| 2023-06-07 | 57.34 | $13.23 | 129846 |
| 2023-06-06 | 52.41 | $12.67 | 117555 |
| 2023-06-05 | 54.77 | $12.89 | 60404 |
| 2023-06-02 | 53.23 | $12.72 | 68827 |
| 2023-06-01 | 50.88 | $12.47 | 56400 |
| 2023-05-31 | 49.23 | $12.30 | 239400 |
| 2023-05-30 | 55.00 | $12.86 | 145200 |
| 2023-05-26 | 58.74 | $13.18 | 207100 |
| 2023-05-25 | 60.70 | $13.34 | 124100 |
| 2023-05-24 | 60.70 | $13.34 | 168511 |
| 2023-05-23 | 56.89 | $12.87 | 378109 |
| 2023-05-22 | 48.74 | $12.06 | 104300 |
| 2023-05-19 | 42.64 | $11.58 | 229900 |
| 2023-05-18 | 42.74 | $11.59 | 103231 |
| 2023-05-17 | 44.96 | $11.81 | 67000 |
| 2023-05-16 | 34.19 | $11.08 | 171000 |
| 2023-05-15 | 36.22 | $11.30 | 152600 |
| 2023-05-12 | 38.38 | $11.52 | 116240 |
| 2023-05-11 | 41.60 | $11.82 | 75100 |
| 2023-05-10 | 40.66 | $11.76 | 72923 |
| 2023-05-09 | 43.32 | $12.00 | 45017 |
| 2023-05-08 | 44.24 | $12.08 | 49731 |
| 2023-05-05 | 44.58 | $12.11 | 41616 |
| 2023-05-04 | 38.34 | $11.69 | 51300 |
| 2023-05-03 | 40.72 | $11.92 | 63200 |
| 2023-05-02 | 43.88 | $12.20 | 82400 |
| 2023-05-01 | 46.32 | $12.40 | 67300 |
| 2023-04-28 | 43.49 | $12.21 | 84800 |
| 2023-04-27 | 41.32 | $12.07 | 116700 |
| 2023-04-26 | 39.59 | $11.96 | 122648 |
| 2023-04-25 | 39.43 | $11.95 | 234700 |
| 2023-04-24 | 44.51 | $12.42 | 110200 |
| 2023-04-21 | 42.72 | $12.30 | 96539 |
| 2023-04-20 | 43.61 | $12.38 | 90615 |
| 2023-04-19 | 43.72 | $12.39 | 89600 |
| 2023-04-18 | 46.11 | $12.61 | 48321 |
| 2023-04-17 | 44.67 | $12.50 | 131215 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.62
2026-01-08
Close Price
$9.67
Vol: 103600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-08 | -84.62 | $9.67 | 103600 |
| 2026-01-07 | -84.62 | $9.67 | 87700 |
| 2026-01-06 | -79.49 | $9.69 | 40500 |
| 2026-01-05 | -89.74 | $9.65 | 49200 |
| 2026-01-02 | -92.31 | $9.64 | 81919 |
| 2025-12-31 | -89.74 | $9.65 | 102027 |
| 2025-12-30 | -80.00 | $9.76 | 119449 |
| 2025-12-29 | -40.00 | $9.88 | 400200 |
| 2025-12-26 | -23.53 | $9.83 | 323230 |
| 2025-12-24 | -29.41 | $9.82 | 29200 |
| 2025-12-23 | -29.41 | $9.82 | 64547 |
| 2025-12-22 | -23.53 | $9.83 | 2.8M |
| 2025-12-19 | 0.00 | $9.84 | 145416 |
| 2025-12-18 | -22.22 | $9.80 | 24400 |
| 2025-12-17 | -11.11 | $9.82 | 55000 |
| 2025-12-16 | -17.65 | $9.80 | 83635 |
| 2025-12-15 | -27.78 | $9.79 | 83800 |
| 2025-12-12 | -38.89 | $9.77 | 56000 |
| 2025-12-11 | -27.78 | $9.79 | 82103 |
| 2025-12-10 | -20.00 | $9.82 | 162405 |
| 2025-12-09 | -25.00 | $9.81 | 104700 |
| 2025-12-08 | -25.00 | $9.81 | 61639 |
| 2025-12-05 | -45.00 | $9.77 | 65500 |
| 2025-12-04 | -60.00 | $9.74 | 75700 |
| 2025-12-03 | -57.14 | $9.74 | 102000 |
| 2025-12-02 | -33.33 | $9.78 | 107600 |
| 2025-12-01 | -62.50 | $9.71 | 138460 |
| 2025-11-28 | -29.17 | $9.79 | 52303 |
| 2025-11-26 | -33.33 | $9.78 | 97243 |
| 2025-11-25 | -50.00 | $9.74 | 63521 |
| 2025-11-24 | -45.83 | $9.75 | 130600 |
| 2025-11-21 | -70.83 | $9.69 | 146000 |
| 2025-11-20 | -58.33 | $9.72 | 87232 |
| 2025-11-19 | -33.33 | $9.78 | 95363 |
| 2025-11-18 | -25.00 | $9.80 | 82400 |
| 2025-11-17 | -32.00 | $9.78 | 56474 |
| 2025-11-14 | -20.00 | $9.81 | 48407 |
| 2025-11-13 | -24.00 | $9.80 | 168934 |
| 2025-11-12 | -4.00 | $9.85 | 1.6M |
| 2025-11-11 | 0.00 | $9.81 | 123500 |
| 2025-11-10 | -11.11 | $9.72 | 37925 |
| 2025-11-07 | -5.88 | $9.71 | 119258 |
| 2025-11-06 | -11.76 | $9.70 | 123000 |
| 2025-11-05 | -20.00 | $9.67 | 85500 |
| 2025-11-04 | -18.75 | $9.67 | 268232 |
| 2025-11-03 | -29.41 | $9.65 | 119667 |
| 2025-10-31 | -29.41 | $9.65 | 89700 |
| 2025-10-30 | -27.78 | $9.65 | 76900 |
| 2025-10-29 | -31.58 | $9.64 | 123404 |
| 2025-10-28 | -25.00 | $9.65 | 139727 |
| 2025-10-27 | -30.00 | $9.64 | 243718 |
| 2025-10-24 | -21.74 | $9.65 | 177900 |
| 2025-10-23 | -12.50 | $9.64 | 180900 |
| 2025-10-22 | -16.67 | $9.62 | 383416 |
| 2025-10-21 | -14.58 | $9.63 | 819297 |
| 2025-10-20 | -2.93 | $9.64 | 179500 |
| 2025-10-17 | -1.92 | $9.66 | 134000 |
| 2025-10-16 | -0.96 | $9.68 | 424734 |
| 2025-10-15 | -3.85 | $9.62 | 387100 |
| 2025-10-14 | -0.95 | $9.68 | 488200 |
| 2025-10-13 | -0.50 | $9.58 | 1.6M |
| 2025-10-10 | -1.00 | $9.57 | 1.0M |
| 2025-10-09 | 0.00 | $9.59 | 137734 |
| 2025-10-08 | -1.01 | $9.55 | 527037 |
| 2025-10-07 | -0.97 | $9.55 | 1.0M |
| 2025-10-06 | -1.45 | $9.54 | 379710 |
| 2025-10-03 | 0.00 | $9.57 | 466940 |
| 2025-10-02 | -0.48 | $9.53 | 211100 |
| 2025-10-01 | -0.46 | $9.53 | 781700 |
| 2025-09-30 | -1.38 | $9.50 | 295614 |
| 2025-09-29 | -1.38 | $9.50 | 1.1M |
| 2025-09-26 | -5.88 | $9.27 | 157156 |
| 2025-09-25 | -6.37 | $9.26 | 447100 |
| 2025-09-24 | -3.92 | $9.31 | 1.3M |
| 2025-09-23 | -55.79 | $7.77 | 38500 |
| 2025-09-22 | -66.32 | $7.67 | 32900 |
| 2025-09-19 | -50.53 | $7.82 | 27422 |
| 2025-09-18 | -38.95 | $7.93 | 35800 |
| 2025-09-17 | -66.32 | $7.67 | 48200 |
| 2025-09-16 | -63.16 | $7.70 | 48400 |
| 2025-09-15 | -46.32 | $7.86 | 24801 |
| 2025-09-12 | -40.00 | $7.92 | 44100 |
| 2025-09-11 | -35.79 | $7.96 | 41410 |
| 2025-09-10 | -65.14 | $7.59 | 134600 |
| 2025-09-09 | -57.27 | $7.63 | 26000 |
| 2025-09-08 | -42.64 | $7.75 | 59500 |
| 2025-09-05 | -57.36 | $7.56 | 49927 |
| 2025-09-04 | -59.69 | $7.53 | 65705 |
| 2025-09-03 | -57.36 | $7.56 | 86600 |
| 2025-09-02 | -38.76 | $7.80 | 43727 |
| 2025-08-29 | -16.28 | $8.09 | 152700 |
| 2025-08-28 | -12.40 | $8.14 | 192500 |
| 2025-08-27 | -30.70 | $7.80 | 42167 |
| 2025-08-26 | -24.56 | $7.87 | 49400 |
| 2025-08-25 | -17.65 | $7.94 | 51324 |
| 2025-08-22 | -12.03 | $7.99 | 73420 |
| 2025-08-21 | -0.75 | $7.92 | 50706 |
| 2025-08-20 | -3.39 | $7.73 | 71524 |
| 2025-08-19 | -20.34 | $7.53 | 64200 |
| 2025-08-18 | -7.76 | $7.66 | 62300 |
| 2025-08-15 | -24.53 | $7.39 | 16400 |
| 2025-08-14 | -19.81 | $7.44 | 53100 |
| 2025-08-13 | -3.77 | $7.61 | 70943 |
| 2025-08-12 | -35.24 | $7.27 | 41928 |
| 2025-08-11 | -52.38 | $7.09 | 96100 |
| 2025-08-08 | -32.38 | $7.30 | 35600 |
| 2025-08-07 | -29.52 | $7.33 | 42241 |
| 2025-08-06 | -15.24 | $7.48 | 31506 |
| 2025-08-05 | -10.48 | $7.53 | 88876 |
| 2025-08-04 | -17.71 | $7.38 | 55040 |
| 2025-08-01 | -23.96 | $7.32 | 76030 |
| 2025-07-31 | -13.54 | $7.42 | 88410 |
| 2025-07-30 | -23.86 | $7.26 | 104100 |
| 2025-07-29 | -25.58 | $7.23 | 220646 |
| 2025-07-28 | -30.51 | $7.00 | 106400 |
| 2025-07-25 | -83.93 | $6.68 | 51700 |
| 2025-07-24 | -75.00 | $6.73 | 36908 |
| 2025-07-23 | -50.00 | $6.84 | 70504 |
| 2025-07-22 | -46.58 | $6.81 | 60241 |
| 2025-07-21 | -57.53 | $6.73 | 32287 |
| 2025-07-18 | -36.99 | $6.88 | 41507 |
| 2025-07-17 | -49.32 | $6.79 | 22990 |
| 2025-07-16 | -60.76 | $6.73 | 39115 |
| 2025-07-15 | -77.78 | $6.66 | 23813 |
| 2025-07-14 | -49.07 | $6.97 | 44624 |
| 2025-07-11 | -42.59 | $7.04 | 50100 |
| 2025-07-10 | -48.15 | $6.98 | 47900 |
| 2025-07-09 | -58.33 | $6.87 | 25923 |
| 2025-07-08 | -46.30 | $7.00 | 26406 |
| 2025-07-07 | -54.63 | $6.91 | 34232 |
| 2025-07-03 | -50.93 | $6.95 | 32926 |
| 2025-07-02 | -52.78 | $6.93 | 72836 |
| 2025-07-01 | -64.81 | $6.80 | 60604 |
| 2025-06-30 | -67.23 | $6.70 | 66700 |
| 2025-06-27 | -51.01 | $6.74 | 61300 |
| 2025-06-26 | -54.67 | $6.68 | 28234 |
| 2025-06-25 | -56.60 | $6.60 | 77740 |
| 2025-06-24 | -63.52 | $6.49 | 99000 |
| 2025-06-23 | -54.09 | $6.64 | 87922 |
| 2025-06-20 | -29.65 | $6.99 | 118721 |
| 2025-06-18 | -24.42 | $7.08 | 173700 |
| 2025-06-17 | -25.00 | $7.07 | 62700 |
| 2025-06-16 | -19.19 | $7.17 | 81000 |
| 2025-06-13 | 0.00 | $7.41 | 132034 |
| 2025-06-12 | -9.43 | $7.22 | 87106 |
| 2025-06-11 | -5.23 | $7.23 | 115909 |
| 2025-06-10 | -17.57 | $7.00 | 101434 |
| 2025-06-09 | -27.03 | $6.86 | 58800 |
| 2025-06-06 | -27.70 | $6.85 | 88305 |
| 2025-06-05 | -10.29 | $7.00 | 87540 |
| 2025-06-04 | -5.34 | $7.02 | 221335 |
| 2025-06-03 | -10.78 | $6.69 | 168137 |
| 2025-06-02 | -26.09 | $6.46 | 289510 |
| 2025-05-30 | -67.39 | $6.08 | 94739 |
| 2025-05-29 | -69.57 | $6.06 | 35321 |
| 2025-05-28 | -70.65 | $6.05 | 73209 |
| 2025-05-27 | -58.70 | $6.16 | 71500 |
| 2025-05-23 | -62.75 | $6.06 | 62933 |
| 2025-05-22 | -73.33 | $5.93 | 264800 |
| 2025-05-21 | -60.00 | $6.07 | 322200 |
| 2025-05-20 | -50.93 | $6.15 | 115512 |
| 2025-05-19 | -43.52 | $6.23 | 80801 |
| 2025-05-16 | -28.57 | $6.36 | 67023 |
| 2025-05-15 | -34.88 | $6.25 | 64839 |
| 2025-05-14 | -23.88 | $6.38 | 154105 |
| 2025-05-13 | -2.88 | $6.66 | 73301 |
| 2025-05-12 | -12.86 | $6.43 | 104809 |
| 2025-05-09 | -10.20 | $6.28 | 73109 |
| 2025-05-08 | -18.18 | $6.13 | 68500 |
| 2025-05-07 | -25.95 | $5.95 | 62811 |
| 2025-05-06 | -22.16 | $6.02 | 120372 |
| 2025-05-05 | -26.56 | $5.92 | 185313 |
| 2025-05-02 | -22.40 | $6.00 | 144736 |
| 2025-05-01 | -22.92 | $5.99 | 209734 |
| 2025-04-30 | -0.54 | $6.35 | 226200 |
| 2025-04-29 | -2.41 | $6.13 | 153111 |
| 2025-04-28 | -4.93 | $5.86 | 90331 |
| 2025-04-25 | -14.29 | $5.65 | 100000 |
| 2025-04-24 | -1.53 | $5.80 | 133500 |
| 2025-04-23 | -12.21 | $5.66 | 112500 |
| 2025-04-22 | -13.74 | $5.64 | 151442 |
| 2025-04-21 | -7.63 | $5.60 | 70815 |
| 2025-04-17 | -11.72 | $5.64 | 82400 |
| 2025-04-16 | -28.36 | $5.47 | 100512 |
| 2025-04-15 | -36.57 | $5.36 | 113561 |
| 2025-04-14 | -40.30 | $5.31 | 238700 |
| 2025-04-11 | -41.04 | $5.30 | 202300 |
| 2025-04-10 | -70.90 | $4.90 | 204200 |
| 2025-04-09 | -57.46 | $5.08 | 280400 |
| 2025-04-08 | -91.79 | $4.62 | 310920 |
| 2025-04-07 | -85.07 | $4.71 | 275902 |
| 2025-04-04 | -91.80 | $4.73 | 306113 |
| 2025-04-03 | -82.42 | $5.10 | 139625 |
| 2025-04-02 | -51.65 | $5.38 | 125900 |
| 2025-04-01 | -46.15 | $5.43 | 80800 |
| 2025-03-31 | -42.86 | $5.46 | 106700 |
| 2025-03-28 | -45.10 | $5.50 | 90100 |
| 2025-03-27 | -66.88 | $5.46 | 105204 |
| 2025-03-26 | -74.48 | $5.43 | 128628 |
| 2025-03-25 | -77.12 | $5.48 | 103470 |
| 2025-03-24 | -72.88 | $5.58 | 118600 |
| 2025-03-21 | -76.02 | $5.53 | 141635 |
| 2025-03-20 | -66.15 | $5.82 | 119910 |
| 2025-03-19 | -69.62 | $5.73 | 94626 |
| 2025-03-18 | -75.91 | $5.60 | 206200 |
| 2025-03-17 | -75.26 | $5.66 | 193169 |
| 2025-03-14 | -80.89 | $5.54 | 194600 |
| 2025-03-13 | -81.21 | $5.53 | 559879 |
| 2025-03-12 | -87.90 | $5.32 | 705400 |
| 2025-03-11 | -92.99 | $5.16 | 799400 |
| 2025-03-10 | -100.00 | $4.94 | 815136 |
| 2025-03-07 | -97.94 | $5.23 | 306751 |
| 2025-03-06 | -96.56 | $5.27 | 757096 |
| 2025-03-05 | -94.70 | $5.40 | 321941 |
| 2025-03-04 | -92.58 | $5.61 | 433105 |
| 2025-03-03 | -90.03 | $5.90 | 426781 |
| 2025-02-28 | -96.17 | $6.01 | 642531 |
| 2025-02-27 | -96.81 | $6.34 | 624875 |
| 2025-02-26 | -95.81 | $7.17 | 119310 |
| 2025-02-25 | -94.01 | $7.20 | 100900 |
| 2025-02-24 | -97.44 | $7.25 | 103932 |
| 2025-02-21 | -96.20 | $7.35 | 117739 |
| 2025-02-20 | -93.41 | $7.40 | 75100 |
| 2025-02-19 | -92.22 | $7.42 | 187008 |
| 2025-02-18 | -83.23 | $7.57 | 182808 |
| 2025-02-14 | -65.27 | $7.87 | 123229 |
| 2025-02-13 | -75.14 | $7.72 | 91805 |
| 2025-02-12 | -83.24 | $7.58 | 184364 |
| 2025-02-11 | -90.75 | $7.45 | 77200 |
| 2025-02-10 | -93.64 | $7.40 | 107400 |
| 2025-02-07 | -96.49 | $7.37 | 164649 |
| 2025-02-06 | -96.39 | $7.42 | 474221 |
| 2025-02-05 | -73.24 | $7.98 | 360500 |
| 2025-02-04 | -65.22 | $8.42 | 133400 |
| 2025-02-03 | -61.90 | $8.50 | 154100 |
| 2025-01-31 | -40.48 | $8.68 | 89215 |
| 2025-01-30 | -24.22 | $8.71 | 79100 |
| 2025-01-29 | -25.00 | $8.68 | 88823 |
| 2025-01-28 | -33.80 | $8.54 | 107600 |
| 2025-01-27 | -35.17 | $8.51 | 176300 |
| 2025-01-24 | -23.57 | $8.65 | 124315 |
| 2025-01-23 | -14.47 | $8.79 | 148705 |
| 2025-01-22 | -25.58 | $8.58 | 148900 |
| 2025-01-21 | -23.73 | $8.60 | 180910 |
| 2025-01-17 | -23.94 | $8.57 | 174746 |
| 2025-01-16 | -10.00 | $8.81 | 144938 |
| 2025-01-15 | 0.00 | $8.99 | 179700 |
| 2025-01-14 | -5.88 | $8.68 | 144232 |
| 2025-01-13 | -14.97 | $8.51 | 156800 |
| 2025-01-10 | -13.37 | $8.54 | 292100 |
| 2025-01-08 | -31.02 | $8.21 | 153502 |
| 2025-01-07 | -28.34 | $8.26 | 156653 |
| 2025-01-06 | -30.48 | $8.22 | 198807 |
| 2025-01-03 | -25.13 | $8.32 | 232100 |
| 2025-01-02 | -4.67 | $8.35 | 179127 |
| 2024-12-31 | -7.21 | $7.95 | 186107 |
| 2024-12-30 | -20.00 | $7.84 | 257456 |
| 2024-12-27 | -45.45 | $7.76 | 163600 |
| 2024-12-26 | -50.00 | $7.69 | 137749 |
| 2024-12-24 | -44.81 | $7.77 | 131900 |
| 2024-12-23 | -65.26 | $7.66 | 179051 |
| 2024-12-20 | -79.82 | $7.38 | 210300 |
| 2024-12-19 | -86.40 | $7.29 | 131085 |
| 2024-12-18 | -91.29 | $7.25 | 368547 |
| 2024-12-17 | -93.65 | $7.17 | 276557 |
| 2024-12-16 | -97.20 | $7.04 | 286837 |
| 2024-12-13 | -93.44 | $7.30 | 270645 |
| 2024-12-12 | -98.14 | $7.16 | 268600 |
| 2024-12-11 | -99.18 | $7.25 | 413146 |
| 2024-12-10 | -92.86 | $7.61 | 319300 |
| 2024-12-09 | -87.71 | $7.79 | 268300 |
| 2024-12-06 | -97.14 | $7.46 | 365111 |
| 2024-12-05 | -95.06 | $7.59 | 395073 |
| 2024-12-04 | -97.83 | $7.71 | 352900 |
| 2024-12-03 | -99.68 | $7.73 | 346549 |
| 2024-12-02 | -99.04 | $7.75 | 480228 |
| 2024-11-29 | -85.19 | $8.33 | 408347 |
| 2024-11-27 | -97.64 | $7.96 | 437595 |
| 2024-11-26 | -95.85 | $8.09 | 711803 |
| 2024-11-25 | -98.35 | $8.48 | 1.1M |
| 2024-11-22 | -99.03 | $8.81 | 701900 |
| 2024-11-21 | -80.39 | $9.22 | 2.1M |
| 2024-11-20 | -20.18 | $10.64 | 435400 |
| 2024-11-19 | -9.17 | $10.76 | 286313 |
| 2024-11-18 | -33.99 | $10.78 | 292627 |
| 2024-11-15 | -55.93 | $10.55 | 205000 |
| 2024-11-14 | -51.41 | $10.63 | 180429 |
| 2024-11-13 | -43.50 | $10.77 | 261000 |
| 2024-11-12 | -44.63 | $10.75 | 344800 |
| 2024-11-11 | -60.45 | $10.47 | 234376 |
| 2024-11-08 | -66.67 | $10.39 | 177200 |
| 2024-11-07 | -53.76 | $10.63 | 208543 |
| 2024-11-06 | -70.43 | $10.32 | 329845 |
| 2024-11-05 | -87.63 | $10.00 | 310382 |
| 2024-11-04 | -88.71 | $9.98 | 817700 |
| 2024-11-01 | -94.51 | $9.99 | 370400 |
| 2024-10-31 | -92.86 | $10.02 | 331105 |
| 2024-10-30 | -91.76 | $10.04 | 879000 |
| 2024-10-29 | -98.50 | $10.40 | 214445 |
| 2024-10-28 | -93.33 | $10.59 | 252400 |
| 2024-10-25 | -90.00 | $10.63 | 152936 |
| 2024-10-24 | -94.96 | $10.58 | 207800 |
| 2024-10-23 | -91.45 | $10.64 | 471974 |
| 2024-10-22 | -87.32 | $11.09 | 248797 |
| 2024-10-21 | -54.93 | $11.32 | 157341 |
| 2024-10-18 | -33.33 | $11.46 | 128217 |
| 2024-10-17 | -41.33 | $11.40 | 85878 |
| 2024-10-16 | -45.33 | $11.37 | 99619 |
| 2024-10-15 | -57.33 | $11.28 | 129026 |
| 2024-10-14 | -18.67 | $11.57 | 180900 |
| 2024-10-11 | -22.67 | $11.54 | 113300 |
| 2024-10-10 | -21.33 | $11.55 | 113930 |
| 2024-10-09 | -50.59 | $11.28 | 99700 |
| 2024-10-08 | -28.18 | $11.40 | 104700 |
| 2024-10-07 | -2.70 | $11.68 | 260223 |
| 2024-10-04 | -13.98 | $11.40 | 146180 |
| 2024-10-03 | -40.34 | $11.31 | 146800 |
| 2024-10-02 | -58.96 | $11.15 | 98722 |
| 2024-10-01 | -56.72 | $11.18 | 111757 |
| 2024-09-30 | -48.51 | $11.29 | 252108 |
| 2024-09-27 | -59.12 | $11.34 | 105700 |
| 2024-09-26 | -56.91 | $11.38 | 124700 |
| 2024-09-25 | -54.70 | $11.13 | 128313 |
| 2024-09-24 | -48.29 | $11.28 | 134100 |
| 2024-09-23 | -58.12 | $11.05 | 137744 |
| 2024-09-20 | -58.12 | $11.05 | 142500 |
| 2024-09-19 | -45.30 | $11.35 | 183500 |
| 2024-09-18 | -45.30 | $11.35 | 163413 |
| 2024-09-17 | -44.87 | $11.36 | 147000 |
| 2024-09-16 | -47.01 | $11.31 | 152900 |
| 2024-09-13 | -53.42 | $11.16 | 154700 |
| 2024-09-12 | -60.26 | $11.00 | 133800 |
| 2024-09-11 | -70.51 | $10.76 | 107946 |
| 2024-09-10 | -72.65 | $10.71 | 302100 |
| 2024-09-09 | -64.53 | $10.90 | 386900 |
| 2024-09-06 | -33.76 | $11.62 | 322207 |
| 2024-09-05 | -26.92 | $11.78 | 218431 |
| 2024-09-04 | -26.92 | $11.78 | 256656 |
| 2024-09-03 | -30.77 | $11.69 | 402449 |
| 2024-08-30 | -17.95 | $11.99 | 821136 |
| 2024-08-29 | -47.75 | $11.00 | 676600 |
| 2024-08-28 | -87.56 | $10.35 | 1.9M |
| 2024-08-27 | -44.32 | $11.63 | 202845 |
| 2024-08-26 | -42.70 | $11.66 | 149000 |
| 2024-08-23 | -45.95 | $11.60 | 89700 |
| 2024-08-22 | -56.22 | $11.41 | 131934 |
| 2024-08-21 | -52.43 | $11.48 | 96101 |
| 2024-08-20 | -47.03 | $11.58 | 122500 |
| 2024-08-19 | -38.92 | $11.73 | 104700 |
| 2024-08-16 | -43.24 | $11.65 | 102500 |
| 2024-08-15 | -41.62 | $11.68 | 211512 |
| 2024-08-14 | -54.05 | $11.45 | 91700 |
| 2024-08-13 | -50.27 | $11.52 | 75500 |
| 2024-08-12 | -45.41 | $11.61 | 62451 |
| 2024-08-09 | -47.57 | $11.57 | 87900 |
| 2024-08-08 | -48.11 | $11.56 | 195930 |
| 2024-08-07 | -65.95 | $11.23 | 130402 |
| 2024-08-06 | -65.41 | $11.24 | 224020 |
| 2024-08-05 | -76.76 | $11.03 | 451923 |
| 2024-08-02 | -82.98 | $11.67 | 326800 |
| 2024-08-01 | -60.26 | $11.98 | 157622 |
| 2024-07-31 | -15.38 | $12.33 | 215600 |
| 2024-07-30 | -50.60 | $12.01 | 157527 |
| 2024-07-29 | -13.25 | $12.32 | 131000 |
| 2024-07-26 | -39.76 | $12.10 | 104129 |
| 2024-07-25 | -25.27 | $12.20 | 121547 |
| 2024-07-24 | -25.00 | $12.20 | 135200 |
| 2024-07-23 | -6.74 | $12.34 | 86785 |
| 2024-07-22 | -7.14 | $12.33 | 99429 |
| 2024-07-19 | -23.36 | $12.08 | 149600 |
| 2024-07-18 | -16.82 | $12.15 | 148924 |
| 2024-07-17 | -14.02 | $12.18 | 172543 |
| 2024-07-16 | -7.44 | $12.24 | 118000 |
| 2024-07-15 | -15.50 | $12.10 | 116700 |
| 2024-07-12 | -31.01 | $11.90 | 212939 |
| 2024-07-11 | -20.93 | $12.03 | 195200 |
| 2024-07-10 | -3.10 | $12.26 | 337600 |
| 2024-07-09 | -5.15 | $11.93 | 164232 |
| 2024-07-08 | -7.22 | $11.91 | 315900 |
| 2024-07-05 | -14.43 | $11.84 | 97419 |
| 2024-07-03 | -15.46 | $11.83 | 92100 |
| 2024-07-02 | -23.66 | $11.72 | 132000 |
| 2024-07-01 | -49.70 | $11.84 | 119518 |
| 2024-06-28 | -53.94 | $11.77 | 196700 |
| 2024-06-27 | -72.43 | $11.60 | 257823 |
| 2024-06-26 | -69.82 | $11.68 | 294000 |
| 2024-06-25 | -74.91 | $11.68 | 323900 |
| 2024-06-24 | -82.77 | $11.47 | 139040 |
| 2024-06-21 | -88.02 | $11.33 | 95512 |
| 2024-06-20 | -84.27 | $11.43 | 142553 |
| 2024-06-18 | -84.27 | $11.43 | 99600 |
| 2024-06-17 | -87.27 | $11.35 | 141800 |
| 2024-06-14 | -98.13 | $11.06 | 299000 |
| 2024-06-13 | -87.35 | $11.47 | 390500 |
| 2024-06-12 | -84.98 | $11.53 | 189900 |
| 2024-06-11 | -92.09 | $11.35 | 179800 |
| 2024-06-10 | -84.19 | $11.55 | 181602 |
| 2024-06-07 | -92.49 | $11.34 | 221648 |
| 2024-06-06 | -92.65 | $11.41 | 405600 |
| 2024-06-05 | -95.87 | $11.36 | 544865 |
| 2024-06-04 | -80.89 | $11.69 | 916370 |
| 2024-06-03 | -49.00 | $12.45 | 227400 |
| 2024-05-31 | -49.43 | $12.39 | 284943 |
| 2024-05-30 | -20.49 | $13.09 | 195819 |
| 2024-05-29 | -22.53 | $13.02 | 264700 |
| 2024-05-28 | -11.26 | $13.35 | 486848 |
| 2024-05-24 | -10.19 | $13.13 | 884823 |
| 2024-05-23 | -32.18 | $12.12 | 517500 |
| 2024-05-22 | -41.18 | $11.93 | 427417 |
| 2024-05-21 | -18.63 | $12.39 | 178322 |
| 2024-05-20 | -13.24 | $12.50 | 191853 |
| 2024-05-17 | -5.39 | $12.66 | 301703 |
| 2024-05-16 | -6.95 | $12.39 | 592900 |
| 2024-05-15 | -16.90 | $11.73 | 241600 |
| 2024-05-14 | -11.27 | $11.81 | 112440 |
| 2024-05-13 | -5.37 | $11.89 | 159700 |
| 2024-05-10 | -3.70 | $11.78 | 193300 |
| 2024-05-09 | -3.33 | $11.64 | 189900 |
| 2024-05-08 | -2.97 | $11.46 | 165183 |
| 2024-05-07 | -3.30 | $11.36 | 97641 |
| 2024-05-06 | -13.48 | $11.25 | 128838 |
| 2024-05-03 | -28.09 | $11.12 | 147215 |
| 2024-05-02 | -35.96 | $11.05 | 161601 |
| 2024-05-01 | -62.24 | $10.85 | 90576 |
| 2024-04-30 | -72.45 | $10.75 | 156700 |
| 2024-04-29 | -52.04 | $10.95 | 60590 |
| 2024-04-26 | -51.02 | $10.96 | 100700 |
| 2024-04-25 | -65.31 | $10.82 | 147600 |
| 2024-04-24 | -54.08 | $10.93 | 160300 |
| 2024-04-23 | -39.80 | $11.07 | 166974 |
| 2024-04-22 | -37.76 | $11.09 | 137719 |
| 2024-04-19 | -59.18 | $10.88 | 115112 |
| 2024-04-18 | -83.67 | $10.64 | 126781 |
| 2024-04-17 | -77.55 | $10.70 | 233034 |
| 2024-04-16 | -92.86 | $10.55 | 249434 |
| 2024-04-15 | -96.43 | $10.65 | 288135 |
| 2024-04-12 | -87.50 | $10.90 | 302316 |
| 2024-04-11 | -38.98 | $11.23 | 140100 |
| 2024-04-10 | -57.63 | $11.12 | 191500 |
| 2024-04-09 | -72.88 | $11.03 | 100429 |
| 2024-04-08 | -52.54 | $11.15 | 89820 |
| 2024-04-05 | -54.24 | $11.14 | 144334 |
| 2024-04-04 | -65.91 | $11.17 | 278317 |
| 2024-04-03 | -35.23 | $11.44 | 207079 |
| 2024-04-02 | -65.91 | $11.17 | 90700 |
| 2024-04-01 | -64.77 | $11.18 | 149635 |
| 2024-03-28 | -71.59 | $11.12 | 111806 |
| 2024-03-27 | -72.73 | $11.11 | 79145 |
| 2024-03-26 | -80.68 | $11.04 | 191700 |
| 2024-03-25 | -62.50 | $11.20 | 198800 |
| 2024-03-22 | -65.17 | $11.18 | 148373 |
| 2024-03-21 | -50.00 | $11.33 | 263842 |
| 2024-03-20 | -83.70 | $11.02 | 110400 |
| 2024-03-19 | -78.89 | $11.08 | 112704 |
| 2024-03-18 | -96.67 | $10.92 | 186919 |
| 2024-03-15 | -73.81 | $11.17 | 125900 |
| 2024-03-14 | -72.62 | $11.18 | 143400 |
| 2024-03-13 | -70.24 | $11.20 | 189612 |
| 2024-03-12 | -47.14 | $11.13 | 199200 |
| 2024-03-11 | -35.00 | $11.30 | 221018 |
| 2024-03-08 | -41.13 | $11.21 | 316922 |
| 2024-03-07 | -20.00 | $11.50 | 439600 |
| 2024-03-06 | -38.62 | $11.23 | 274688 |
| 2024-03-05 | -40.69 | $11.20 | 210500 |
| 2024-03-04 | -22.07 | $11.47 | 305400 |
| 2024-03-01 | -7.59 | $11.68 | 241940 |
| 2024-02-29 | -34.97 | $11.40 | 540612 |
| 2024-02-28 | -29.17 | $11.53 | 338514 |
| 2024-02-27 | -24.42 | $11.64 | 236003 |
| 2024-02-26 | -22.73 | $11.70 | 217593 |
| 2024-02-23 | -32.18 | $11.71 | 144100 |
| 2024-02-22 | -35.64 | $11.64 | 217000 |
| 2024-02-21 | -41.31 | $11.59 | 145621 |
| 2024-02-20 | -42.25 | $11.57 | 310258 |
| 2024-02-16 | -46.48 | $11.48 | 243101 |
| 2024-02-15 | -59.62 | $11.20 | 507733 |
| 2024-02-14 | -51.17 | $11.38 | 721500 |
| 2024-02-13 | -95.77 | $10.43 | 213100 |
| 2024-02-12 | -78.40 | $10.80 | 164240 |
| 2024-02-09 | -96.49 | $10.42 | 235827 |
| 2024-02-08 | -99.56 | $10.35 | 295300 |
| 2024-02-07 | -91.71 | $10.63 | 413559 |
| 2024-02-06 | -100.00 | $10.61 | 163600 |
| 2024-02-05 | -100.00 | $10.69 | 331800 |
| 2024-02-02 | -98.10 | $11.12 | 406719 |
| 2024-02-01 | -85.88 | $11.66 | 287400 |
| 2024-01-31 | -87.50 | $11.92 | 193922 |
| 2024-01-30 | -85.40 | $12.01 | 201114 |
| 2024-01-29 | -86.13 | $12.00 | 221653 |
| 2024-01-26 | -68.61 | $12.24 | 165000 |
| 2024-01-25 | -63.50 | $12.31 | 114800 |
| 2024-01-24 | -59.12 | $12.37 | 129600 |
| 2024-01-23 | -65.69 | $12.28 | 115465 |
| 2024-01-22 | -75.18 | $12.15 | 216211 |
| 2024-01-19 | -83.21 | $12.04 | 134617 |
| 2024-01-18 | -70.80 | $12.21 | 199948 |
| 2024-01-17 | -84.09 | $12.07 | 155000 |
| 2024-01-16 | -60.24 | $12.18 | 145004 |
| 2024-01-12 | -64.88 | $12.09 | 260200 |
| 2024-01-11 | -41.51 | $12.30 | 237400 |
| 2024-01-10 | -43.87 | $12.25 | 167100 |
| 2024-01-09 | -33.96 | $12.46 | 249025 |
| 2024-01-08 | -28.30 | $12.58 | 576604 |
| 2024-01-05 | -4.72 | $13.08 | 206200 |
| 2024-01-04 | -15.71 | $12.83 | 386035 |
| 2024-01-03 | -10.82 | $12.79 | 401013 |
| 2024-01-02 | -1.59 | $12.92 | 340100 |
| 2023-12-29 | -4.05 | $12.72 | 237400 |
| 2023-12-28 | -19.08 | $12.46 | 114000 |
| 2023-12-27 | -5.20 | $12.70 | 184802 |
| 2023-12-26 | -6.82 | $12.70 | 143600 |
| 2023-12-22 | -35.94 | $12.70 | 155045 |
| 2023-12-21 | -50.93 | $12.38 | 288500 |
| 2023-12-20 | -58.74 | $12.17 | 311828 |
| 2023-12-19 | -54.28 | $12.29 | 324800 |
| 2023-12-18 | -66.54 | $11.96 | 296627 |
| 2023-12-15 | -72.49 | $11.80 | 277336 |
| 2023-12-14 | -79.55 | $11.61 | 355862 |
| 2023-12-13 | -85.93 | $11.44 | 299602 |
| 2023-12-12 | -99.63 | $11.13 | 337700 |
| 2023-12-11 | -99.62 | $11.35 | 491225 |
| 2023-12-08 | -94.47 | $11.72 | 296304 |
| 2023-12-07 | -93.19 | $11.75 | 433107 |
| 2023-12-06 | -97.31 | $11.77 | 722100 |
| 2023-12-05 | -77.45 | $12.36 | 456822 |
| 2023-12-04 | -71.08 | $12.49 | 513900 |
| 2023-12-01 | -68.14 | $12.55 | 306637 |
| 2023-11-30 | -72.06 | $12.47 | 521329 |
| 2023-11-29 | -79.90 | $12.31 | 1.1M |
| 2023-11-28 | -64.25 | $12.79 | 935358 |
| 2023-11-27 | -47.22 | $13.43 | 113945 |
| 2023-11-24 | -25.00 | $13.67 | 77800 |
| 2023-11-22 | -36.11 | $13.55 | 226405 |
| 2023-11-21 | -50.93 | $13.39 | 38600 |
| 2023-11-20 | -46.30 | $13.44 | 49409 |
| 2023-11-17 | -47.54 | $13.36 | 69817 |
| 2023-11-16 | -54.92 | $13.27 | 47532 |
| 2023-11-15 | -36.07 | $13.50 | 80600 |
| 2023-11-14 | -11.48 | $13.80 | 102500 |
| 2023-11-13 | -4.92 | $13.88 | 171100 |
| 2023-11-10 | -13.22 | $13.77 | 18600 |
| 2023-11-09 | -12.40 | $13.78 | 66730 |
| 2023-11-08 | -26.45 | $13.61 | 151234 |
| 2023-11-07 | -18.18 | $13.71 | 35037 |
| 2023-11-06 | -7.44 | $13.84 | 81127 |
| 2023-11-03 | -16.13 | $13.50 | 118041 |
| 2023-11-02 | -18.37 | $13.47 | 75103 |
| 2023-11-01 | -29.37 | $13.28 | 137100 |
| 2023-10-31 | -55.56 | $12.95 | 85649 |
| 2023-10-30 | -57.94 | $12.92 | 54411 |
| 2023-10-27 | -47.62 | $13.05 | 26710 |
| 2023-10-26 | -44.67 | $13.22 | 50610 |
| 2023-10-25 | -57.33 | $13.03 | 42200 |
| 2023-10-24 | -51.85 | $13.17 | 72600 |
| 2023-10-23 | -70.99 | $12.86 | 92700 |
| 2023-10-20 | -57.41 | $13.08 | 117400 |
| 2023-10-19 | -41.36 | $13.34 | 95400 |
| 2023-10-18 | -26.54 | $13.58 | 33900 |
| 2023-10-17 | -32.10 | $13.49 | 49800 |
| 2023-10-16 | -31.48 | $13.50 | 52828 |
| 2023-10-13 | -42.59 | $13.32 | 53300 |
| 2023-10-12 | -42.59 | $13.32 | 72200 |
| 2023-10-11 | -34.57 | $13.45 | 55439 |
| 2023-10-10 | -37.04 | $13.41 | 70400 |
| 2023-10-09 | -53.70 | $13.14 | 71300 |
| 2023-10-06 | -66.06 | $12.95 | 101805 |
| 2023-10-05 | -67.27 | $12.93 | 142600 |
| 2023-10-04 | -92.50 | $12.56 | 176500 |
| 2023-10-03 | -92.70 | $12.91 | 186400 |
| 2023-10-02 | -93.07 | $13.24 | 170528 |
| 2023-09-29 | -41.25 | $13.85 | 181546 |
| 2023-09-28 | -58.75 | $13.71 | 202011 |
| 2023-09-27 | -46.53 | $13.92 | 116000 |
| 2023-09-26 | -80.20 | $13.58 | 80900 |
| 2023-09-25 | -72.28 | $13.66 | 79289 |
| 2023-09-22 | -70.64 | $13.62 | 86600 |
| 2023-09-21 | -76.15 | $13.56 | 39000 |
| 2023-09-20 | -75.23 | $13.57 | 82700 |
| 2023-09-19 | -51.38 | $13.83 | 94200 |
| 2023-09-18 | -60.55 | $13.73 | 122535 |
| 2023-09-15 | -74.31 | $13.58 | 89500 |
| 2023-09-14 | -58.72 | $13.75 | 27604 |
| 2023-09-13 | -81.67 | $13.52 | 44100 |
| 2023-09-12 | -75.00 | $13.60 | 88543 |
| 2023-09-11 | -64.17 | $13.73 | 107700 |
| 2023-09-08 | -65.83 | $13.71 | 66315 |
| 2023-09-07 | -58.33 | $13.80 | 163327 |
| 2023-09-06 | -30.00 | $14.14 | 200834 |
| 2023-09-05 | -48.15 | $13.85 | 111004 |
| 2023-09-01 | -40.74 | $13.95 | 208051 |
| 2023-08-31 | -38.52 | $13.98 | 255125 |
| 2023-08-30 | -18.52 | $14.25 | 66049 |
| 2023-08-29 | -39.26 | $13.97 | 162512 |
| 2023-08-28 | -47.41 | $13.86 | 77550 |
| 2023-08-25 | -68.15 | $13.58 | 105482 |
| 2023-08-24 | -68.89 | $13.57 | 98409 |
| 2023-08-23 | -54.81 | $13.76 | 129300 |
| 2023-08-22 | -12.59 | $14.33 | 21300 |
| 2023-08-21 | -22.96 | $14.19 | 43500 |
| 2023-08-18 | -29.66 | $14.07 | 139800 |
| 2023-08-17 | -16.89 | $14.25 | 72915 |
| 2023-08-16 | -18.92 | $14.22 | 143200 |
| 2023-08-15 | -3.38 | $14.45 | 94903 |
| 2023-08-14 | -11.03 | $14.23 | 77110 |
| 2023-08-11 | 0.00 | $14.38 | 140714 |
| 2023-08-10 | -4.07 | $14.20 | 55011 |
| 2023-08-09 | -12.04 | $13.97 | 138100 |
| 2023-08-08 | -45.71 | $13.59 | 62004 |
| 2023-08-07 | -57.14 | $13.47 | 80122 |
| 2023-08-04 | -42.86 | $13.62 | 43600 |
| 2023-08-03 | -19.05 | $13.87 | 106038 |
| 2023-08-02 | -31.62 | $13.57 | 115700 |
| 2023-08-01 | -5.13 | $13.88 | 64700 |
| 2023-07-31 | -4.55 | $13.82 | 65638 |
| 2023-07-28 | -10.00 | $13.76 | 80300 |
| 2023-07-27 | -27.27 | $13.57 | 79900 |
| 2023-07-26 | -29.25 | $13.50 | 39829 |
| 2023-07-25 | -40.57 | $13.38 | 52500 |
| 2023-07-24 | -42.45 | $13.36 | 44349 |
| 2023-07-21 | -60.38 | $13.17 | 29104 |
| 2023-07-20 | -66.36 | $13.11 | 10700 |
| 2023-07-19 | -67.97 | $13.16 | 99000 |
| 2023-07-18 | -64.84 | $13.20 | 50300 |
| 2023-07-17 | -53.33 | $13.38 | 44700 |
| 2023-07-14 | -55.56 | $13.35 | 20623 |
| 2023-07-13 | -46.67 | $13.47 | 27600 |
| 2023-07-12 | -40.00 | $13.56 | 40503 |
| 2023-07-11 | -47.41 | $13.46 | 38105 |
| 2023-07-10 | -67.41 | $13.19 | 44727 |
| 2023-07-07 | -62.22 | $13.26 | 55000 |
| 2023-07-06 | -80.00 | $13.02 | 110326 |
| 2023-07-05 | -53.49 | $13.18 | 77400 |
| 2023-07-03 | -37.21 | $13.46 | 151328 |
| 2023-06-30 | -23.26 | $13.70 | 75502 |
| 2023-06-29 | -40.41 | $13.32 | 71517 |
| 2023-06-28 | -48.20 | $13.03 | 39500 |
| 2023-06-27 | -54.05 | $12.90 | 127800 |
| 2023-06-26 | -39.19 | $13.23 | 34746 |
| 2023-06-23 | -49.55 | $13.00 | 97000 |
| 2023-06-22 | -14.41 | $13.78 | 25700 |
| 2023-06-21 | -5.86 | $13.97 | 79300 |
| 2023-06-20 | -17.86 | $13.65 | 55600 |
| 2023-06-16 | -3.83 | $13.99 | 95600 |
| 2023-06-15 | -0.73 | $13.94 | 66200 |
| 2023-06-14 | -12.26 | $13.41 | 96900 |
| 2023-06-13 | -6.98 | $13.40 | 43435 |
| 2023-06-12 | -13.95 | $13.22 | 42446 |
| 2023-06-09 | -6.20 | $13.42 | 74328 |
| 2023-06-08 | -12.65 | $13.14 | 94511 |
| 2023-06-07 | -8.98 | $13.23 | 129846 |
| 2023-06-06 | -31.84 | $12.67 | 117555 |
| 2023-06-05 | -22.86 | $12.89 | 60404 |
| 2023-06-02 | -29.80 | $12.72 | 68827 |
| 2023-06-01 | -40.00 | $12.47 | 56400 |
| 2023-05-31 | -46.94 | $12.30 | 239400 |
| 2023-05-30 | -24.08 | $12.86 | 145200 |
| 2023-05-26 | -11.02 | $13.18 | 207100 |
| 2023-05-25 | -4.49 | $13.34 | 124100 |
| 2023-05-24 | -4.49 | $13.34 | 168511 |
| 2023-05-23 | -22.08 | $12.87 | 378109 |
| 2023-05-22 | -26.39 | $12.06 | 104300 |
| 2023-05-19 | -66.28 | $11.58 | 229900 |
| 2023-05-18 | -65.70 | $11.59 | 103231 |
| 2023-05-17 | -52.91 | $11.81 | 67000 |
| 2023-05-16 | -95.35 | $11.08 | 171000 |
| 2023-05-15 | -93.42 | $11.30 | 152600 |
| 2023-05-12 | -98.36 | $11.52 | 116240 |
| 2023-05-11 | -73.77 | $11.82 | 75100 |
| 2023-05-10 | -85.71 | $11.76 | 72923 |
| 2023-05-09 | -64.29 | $12.00 | 45017 |
| 2023-05-08 | -57.14 | $12.08 | 49731 |
| 2023-05-05 | -54.46 | $12.11 | 41616 |
| 2023-05-04 | -91.96 | $11.69 | 51300 |
| 2023-05-03 | -86.96 | $11.92 | 63200 |
| 2023-05-02 | -57.45 | $12.20 | 82400 |
| 2023-05-01 | -36.17 | $12.40 | 67300 |
| 2023-04-28 | -56.38 | $12.21 | 84800 |
| 2023-04-27 | -71.28 | $12.07 | 116700 |
| 2023-04-26 | -70.00 | $11.96 | 122648 |
| 2023-04-25 | -68.55 | $11.95 | 234700 |
| 2023-04-24 | -30.65 | $12.42 | 110200 |
| 2023-04-21 | -40.32 | $12.30 | 96539 |
| 2023-04-20 | -34.92 | $12.38 | 90615 |
| 2023-04-19 | -34.13 | $12.39 | 89600 |
| 2023-04-18 | -16.67 | $12.61 | 48321 |
| 2023-04-17 | -36.91 | $12.50 | 131215 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.04
2026-01-08
Close Price
$9.67
Vol: 103600Average Directional Index - Detailed Analysis
Minimum
3.95
Average
21.51
Maximum
52.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 33.04 | $9.67 | 103600 |
| 2026-01-07 | 34.15 | $9.67 | 87700 |
| 2026-01-06 | 35.32 | $9.69 | 40500 |
| 2026-01-05 | 36.62 | $9.65 | 49200 |
| 2026-01-02 | 38.14 | $9.64 | 81919 |
| 2025-12-31 | 39.90 | $9.65 | 102027 |
| 2025-12-30 | 41.74 | $9.76 | 119449 |
| 2025-12-29 | 42.46 | $9.88 | 400200 |
| 2025-12-26 | 42.06 | $9.83 | 323230 |
| 2025-12-24 | 42.44 | $9.82 | 29200 |
| 2025-12-23 | 42.85 | $9.82 | 64547 |
| 2025-12-22 | 43.27 | $9.83 | 2.8M |
| 2025-12-19 | 43.58 | $9.84 | 145416 |
| 2025-12-18 | 44.10 | $9.80 | 24400 |
| 2025-12-17 | 44.65 | $9.82 | 55000 |
| 2025-12-16 | 45.23 | $9.80 | 83635 |
| 2025-12-15 | 46.04 | $9.79 | 83800 |
| 2025-12-12 | 46.37 | $9.77 | 56000 |
| 2025-12-11 | 46.71 | $9.79 | 82103 |
| 2025-12-10 | 46.80 | $9.82 | 162405 |
| 2025-12-09 | 46.90 | $9.81 | 104700 |
| 2025-12-08 | 47.10 | $9.81 | 61639 |
| 2025-12-05 | 47.31 | $9.77 | 65500 |
| 2025-12-04 | 47.72 | $9.74 | 75700 |
| 2025-12-03 | 48.26 | $9.74 | 102000 |
| 2025-12-02 | 48.83 | $9.78 | 107600 |
| 2025-12-01 | 49.53 | $9.71 | 138460 |
| 2025-11-28 | 50.16 | $9.79 | 52303 |
| 2025-11-26 | 50.29 | $9.78 | 97243 |
| 2025-11-25 | 50.44 | $9.74 | 63521 |
| 2025-11-24 | 50.79 | $9.75 | 130600 |
| 2025-11-21 | 51.15 | $9.69 | 146000 |
| 2025-11-20 | 51.61 | $9.72 | 87232 |
| 2025-11-19 | 52.10 | $9.78 | 95363 |
| 2025-11-18 | 52.61 | $9.80 | 82400 |
| 2025-11-17 | 52.79 | $9.78 | 56474 |
| 2025-11-14 | 52.53 | $9.81 | 48407 |
| 2025-11-13 | 52.34 | $9.80 | 168934 |
| 2025-11-12 | 51.65 | $9.85 | 1.6M |
| 2025-11-11 | 50.94 | $9.81 | 123500 |
| 2025-11-10 | 50.28 | $9.72 | 37925 |
| 2025-11-07 | 49.74 | $9.71 | 119258 |
| 2025-11-06 | 49.25 | $9.70 | 123000 |
| 2025-11-05 | 48.72 | $9.67 | 85500 |
| 2025-11-04 | 48.24 | $9.67 | 268232 |
| 2025-11-03 | 47.73 | $9.65 | 119667 |
| 2025-10-31 | 47.25 | $9.65 | 89700 |
| 2025-10-30 | 46.75 | $9.65 | 76900 |
| 2025-10-29 | 46.25 | $9.64 | 123404 |
| 2025-10-28 | 45.72 | $9.65 | 139727 |
| 2025-10-27 | 45.16 | $9.64 | 243718 |
| 2025-10-24 | 44.57 | $9.65 | 177900 |
| 2025-10-23 | 43.95 | $9.64 | 180900 |
| 2025-10-22 | 43.31 | $9.62 | 383416 |
| 2025-10-21 | 42.66 | $9.63 | 819297 |
| 2025-10-20 | 41.96 | $9.64 | 179500 |
| 2025-10-17 | 41.14 | $9.66 | 134000 |
| 2025-10-16 | 40.27 | $9.68 | 424734 |
| 2025-10-15 | 39.36 | $9.62 | 387100 |
| 2025-10-14 | 38.40 | $9.68 | 488200 |
| 2025-10-13 | 37.39 | $9.58 | 1.6M |
| 2025-10-10 | 36.44 | $9.57 | 1.0M |
| 2025-10-09 | 35.46 | $9.59 | 137734 |
| 2025-10-08 | 34.42 | $9.55 | 527037 |
| 2025-10-07 | 33.36 | $9.55 | 1.0M |
| 2025-10-06 | 32.24 | $9.54 | 379710 |
| 2025-10-03 | 31.08 | $9.57 | 466940 |
| 2025-10-02 | 29.86 | $9.53 | 211100 |
| 2025-10-01 | 28.61 | $9.53 | 781700 |
| 2025-09-30 | 27.30 | $9.50 | 295614 |
| 2025-09-29 | 25.93 | $9.50 | 1.1M |
| 2025-09-26 | 24.50 | $9.27 | 157156 |
| 2025-09-25 | 23.17 | $9.26 | 447100 |
| 2025-09-24 | 21.78 | $9.31 | 1.3M |
| 2025-09-23 | 20.24 | $7.77 | 38500 |
| 2025-09-22 | 20.24 | $7.67 | 32900 |
| 2025-09-19 | 20.57 | $7.82 | 27422 |
| 2025-09-18 | 20.60 | $7.93 | 35800 |
| 2025-09-17 | 20.63 | $7.67 | 48200 |
| 2025-09-16 | 20.93 | $7.70 | 48400 |
| 2025-09-15 | 21.32 | $7.86 | 24801 |
| 2025-09-12 | 21.25 | $7.92 | 44100 |
| 2025-09-11 | 20.90 | $7.96 | 41410 |
| 2025-09-10 | 20.75 | $7.59 | 134600 |
| 2025-09-09 | 21.13 | $7.63 | 26000 |
| 2025-09-08 | 21.21 | $7.75 | 59500 |
| 2025-09-05 | 21.29 | $7.56 | 49927 |
| 2025-09-04 | 21.71 | $7.53 | 65705 |
| 2025-09-03 | 22.29 | $7.56 | 86600 |
| 2025-09-02 | 22.47 | $7.80 | 43727 |
| 2025-08-29 | 21.92 | $8.09 | 152700 |
| 2025-08-28 | 20.94 | $8.14 | 192500 |
| 2025-08-27 | 19.91 | $7.80 | 42167 |
| 2025-08-26 | 19.43 | $7.87 | 49400 |
| 2025-08-25 | 18.76 | $7.94 | 51324 |
| 2025-08-22 | 17.92 | $7.99 | 73420 |
| 2025-08-21 | 16.77 | $7.92 | 50706 |
| 2025-08-20 | 15.90 | $7.73 | 71524 |
| 2025-08-19 | 15.30 | $7.53 | 64200 |
| 2025-08-18 | 14.66 | $7.66 | 62300 |
| 2025-08-15 | 14.03 | $7.39 | 16400 |
| 2025-08-14 | 13.80 | $7.44 | 53100 |
| 2025-08-13 | 13.56 | $7.61 | 70943 |
| 2025-08-12 | 13.31 | $7.27 | 41928 |
| 2025-08-11 | 13.70 | $7.09 | 96100 |
| 2025-08-08 | 14.21 | $7.30 | 35600 |
| 2025-08-07 | 14.45 | $7.33 | 42241 |
| 2025-08-06 | 14.20 | $7.48 | 31506 |
| 2025-08-05 | 13.47 | $7.53 | 88876 |
| 2025-08-04 | 12.69 | $7.38 | 55040 |
| 2025-08-01 | 12.23 | $7.32 | 76030 |
| 2025-07-31 | 11.75 | $7.42 | 88410 |
| 2025-07-30 | 11.00 | $7.26 | 104100 |
| 2025-07-29 | 10.35 | $7.23 | 220646 |
| 2025-07-28 | 9.71 | $7.00 | 106400 |
| 2025-07-25 | 9.55 | $6.68 | 51700 |
| 2025-07-24 | 9.64 | $6.73 | 36908 |
| 2025-07-23 | 9.92 | $6.84 | 70504 |
| 2025-07-22 | 10.22 | $6.81 | 60241 |
| 2025-07-21 | 10.60 | $6.73 | 32287 |
| 2025-07-18 | 10.85 | $6.88 | 41507 |
| 2025-07-17 | 11.31 | $6.79 | 22990 |
| 2025-07-16 | 11.65 | $6.73 | 39115 |
| 2025-07-15 | 11.82 | $6.66 | 23813 |
| 2025-07-14 | 12.11 | $6.97 | 44624 |
| 2025-07-11 | 12.52 | $7.04 | 50100 |
| 2025-07-10 | 12.70 | $6.98 | 47900 |
| 2025-07-09 | 13.08 | $6.87 | 25923 |
| 2025-07-08 | 13.68 | $7.00 | 26406 |
| 2025-07-07 | 14.07 | $6.91 | 34232 |
| 2025-07-03 | 14.61 | $6.95 | 32926 |
| 2025-07-02 | 15.12 | $6.93 | 72836 |
| 2025-07-01 | 15.72 | $6.80 | 60604 |
| 2025-06-30 | 16.19 | $6.70 | 66700 |
| 2025-06-27 | 16.64 | $6.74 | 61300 |
| 2025-06-26 | 17.31 | $6.68 | 28234 |
| 2025-06-25 | 18.14 | $6.60 | 77740 |
| 2025-06-24 | 18.80 | $6.49 | 99000 |
| 2025-06-23 | 19.51 | $6.64 | 87922 |
| 2025-06-20 | 20.38 | $6.99 | 118721 |
| 2025-06-18 | 20.63 | $7.08 | 173700 |
| 2025-06-17 | 20.92 | $7.07 | 62700 |
| 2025-06-16 | 20.34 | $7.17 | 81000 |
| 2025-06-13 | 19.45 | $7.41 | 132034 |
| 2025-06-12 | 18.65 | $7.22 | 87106 |
| 2025-06-11 | 17.86 | $7.23 | 115909 |
| 2025-06-10 | 17.11 | $7.00 | 101434 |
| 2025-06-09 | 16.65 | $6.86 | 58800 |
| 2025-06-06 | 16.34 | $6.85 | 88305 |
| 2025-06-05 | 16.01 | $7.00 | 87540 |
| 2025-06-04 | 15.22 | $7.02 | 221335 |
| 2025-06-03 | 14.46 | $6.69 | 168137 |
| 2025-06-02 | 14.12 | $6.46 | 289510 |
| 2025-05-30 | 14.11 | $6.08 | 94739 |
| 2025-05-29 | 14.79 | $6.06 | 35321 |
| 2025-05-28 | 15.16 | $6.05 | 73209 |
| 2025-05-27 | 15.55 | $6.16 | 71500 |
| 2025-05-23 | 16.36 | $6.06 | 62933 |
| 2025-05-22 | 17.01 | $5.93 | 264800 |
| 2025-05-21 | 17.70 | $6.07 | 322200 |
| 2025-05-20 | 18.42 | $6.15 | 115512 |
| 2025-05-19 | 19.18 | $6.23 | 80801 |
| 2025-05-16 | 19.55 | $6.36 | 67023 |
| 2025-05-15 | 19.66 | $6.25 | 64839 |
| 2025-05-14 | 20.03 | $6.38 | 154105 |
| 2025-05-13 | 20.03 | $6.66 | 73301 |
| 2025-05-12 | 19.72 | $6.43 | 104809 |
| 2025-05-09 | 19.56 | $6.28 | 73109 |
| 2025-05-08 | 19.87 | $6.13 | 68500 |
| 2025-05-07 | 20.67 | $5.95 | 62811 |
| 2025-05-06 | 21.75 | $6.02 | 120372 |
| 2025-05-05 | 22.80 | $5.92 | 185313 |
| 2025-05-02 | 23.91 | $6.00 | 144736 |
| 2025-05-01 | 24.68 | $5.99 | 209734 |
| 2025-04-30 | 25.48 | $6.35 | 226200 |
| 2025-04-29 | 25.91 | $6.13 | 153111 |
| 2025-04-28 | 26.75 | $5.86 | 90331 |
| 2025-04-25 | 28.11 | $5.65 | 100000 |
| 2025-04-24 | 29.30 | $5.80 | 133500 |
| 2025-04-23 | 30.48 | $5.66 | 112500 |
| 2025-04-22 | 31.72 | $5.64 | 151442 |
| 2025-04-21 | 33.02 | $5.60 | 70815 |
| 2025-04-17 | 33.94 | $5.64 | 82400 |
| 2025-04-16 | 34.91 | $5.47 | 100512 |
| 2025-04-15 | 35.72 | $5.36 | 113561 |
| 2025-04-14 | 36.33 | $5.31 | 238700 |
| 2025-04-11 | 36.78 | $5.30 | 202300 |
| 2025-04-10 | 37.12 | $4.90 | 204200 |
| 2025-04-09 | 36.60 | $5.08 | 280400 |
| 2025-04-08 | 36.05 | $4.62 | 310920 |
| 2025-04-07 | 35.35 | $4.71 | 275902 |
| 2025-04-04 | 34.38 | $4.73 | 306113 |
| 2025-04-03 | 33.46 | $5.10 | 139625 |
| 2025-04-02 | 33.01 | $5.38 | 125900 |
| 2025-04-01 | 32.78 | $5.43 | 80800 |
| 2025-03-31 | 32.66 | $5.46 | 106700 |
| 2025-03-28 | 32.54 | $5.50 | 90100 |
| 2025-03-27 | 32.55 | $5.46 | 105204 |
| 2025-03-26 | 32.56 | $5.43 | 128628 |
| 2025-03-25 | 32.42 | $5.48 | 103470 |
| 2025-03-24 | 32.43 | $5.58 | 118600 |
| 2025-03-21 | 32.57 | $5.53 | 141635 |
| 2025-03-20 | 32.72 | $5.82 | 119910 |
| 2025-03-19 | 33.07 | $5.73 | 94626 |
| 2025-03-18 | 33.35 | $5.60 | 206200 |
| 2025-03-17 | 33.42 | $5.66 | 193169 |
| 2025-03-14 | 33.55 | $5.54 | 194600 |
| 2025-03-13 | 33.46 | $5.53 | 559879 |
| 2025-03-12 | 33.38 | $5.32 | 705400 |
| 2025-03-11 | 32.74 | $5.16 | 799400 |
| 2025-03-10 | 31.55 | $4.94 | 815136 |
| 2025-03-07 | 30.16 | $5.23 | 306751 |
| 2025-03-06 | 28.86 | $5.27 | 757096 |
| 2025-03-05 | 27.31 | $5.40 | 321941 |
| 2025-03-04 | 25.73 | $5.61 | 433105 |
| 2025-03-03 | 24.15 | $5.90 | 426781 |
| 2025-02-28 | 22.62 | $6.01 | 642531 |
| 2025-02-27 | 21.23 | $6.34 | 624875 |
| 2025-02-26 | 20.06 | $7.17 | 119310 |
| 2025-02-25 | 19.81 | $7.20 | 100900 |
| 2025-02-24 | 19.44 | $7.25 | 103932 |
| 2025-02-21 | 19.21 | $7.35 | 117739 |
| 2025-02-20 | 19.13 | $7.40 | 75100 |
| 2025-02-19 | 19.11 | $7.42 | 187008 |
| 2025-02-18 | 19.08 | $7.57 | 182808 |
| 2025-02-14 | 19.30 | $7.87 | 123229 |
| 2025-02-13 | 20.01 | $7.72 | 91805 |
| 2025-02-12 | 20.16 | $7.58 | 184364 |
| 2025-02-11 | 20.14 | $7.45 | 77200 |
| 2025-02-10 | 19.55 | $7.40 | 107400 |
| 2025-02-07 | 18.93 | $7.37 | 164649 |
| 2025-02-06 | 18.30 | $7.42 | 474221 |
| 2025-02-05 | 17.70 | $7.98 | 360500 |
| 2025-02-04 | 17.36 | $8.42 | 133400 |
| 2025-02-03 | 17.77 | $8.50 | 154100 |
| 2025-01-31 | 18.57 | $8.68 | 89215 |
| 2025-01-30 | 19.11 | $8.71 | 79100 |
| 2025-01-29 | 19.80 | $8.68 | 88823 |
| 2025-01-28 | 20.52 | $8.54 | 107600 |
| 2025-01-27 | 21.28 | $8.51 | 176300 |
| 2025-01-24 | 22.12 | $8.65 | 124315 |
| 2025-01-23 | 22.48 | $8.79 | 148705 |
| 2025-01-22 | 22.51 | $8.58 | 148900 |
| 2025-01-21 | 22.86 | $8.60 | 180910 |
| 2025-01-17 | 23.21 | $8.57 | 174746 |
| 2025-01-16 | 23.58 | $8.81 | 144938 |
| 2025-01-15 | 23.48 | $8.99 | 179700 |
| 2025-01-14 | 23.42 | $8.68 | 144232 |
| 2025-01-13 | 23.78 | $8.51 | 156800 |
| 2025-01-10 | 24.26 | $8.54 | 292100 |
| 2025-01-08 | 24.56 | $8.21 | 153502 |
| 2025-01-07 | 25.35 | $8.26 | 156653 |
| 2025-01-06 | 26.18 | $8.22 | 198807 |
| 2025-01-03 | 27.03 | $8.32 | 232100 |
| 2025-01-02 | 27.89 | $8.35 | 179127 |
| 2024-12-31 | 29.36 | $7.95 | 186107 |
| 2024-12-30 | 30.20 | $7.84 | 257456 |
| 2024-12-27 | 30.76 | $7.76 | 163600 |
| 2024-12-26 | 31.19 | $7.69 | 137749 |
| 2024-12-24 | 31.59 | $7.77 | 131900 |
| 2024-12-23 | 32.01 | $7.66 | 179051 |
| 2024-12-20 | 32.32 | $7.38 | 210300 |
| 2024-12-19 | 32.27 | $7.29 | 131085 |
| 2024-12-18 | 32.11 | $7.25 | 368547 |
| 2024-12-17 | 31.95 | $7.17 | 276557 |
| 2024-12-16 | 31.22 | $7.04 | 286837 |
| 2024-12-13 | 30.39 | $7.30 | 270645 |
| 2024-12-12 | 29.60 | $7.16 | 268600 |
| 2024-12-11 | 28.81 | $7.25 | 413146 |
| 2024-12-10 | 28.06 | $7.61 | 319300 |
| 2024-12-09 | 27.54 | $7.79 | 268300 |
| 2024-12-06 | 27.00 | $7.46 | 365111 |
| 2024-12-05 | 25.75 | $7.59 | 395073 |
| 2024-12-04 | 24.47 | $7.71 | 352900 |
| 2024-12-03 | 23.27 | $7.73 | 346549 |
| 2024-12-02 | 22.05 | $7.75 | 480228 |
| 2024-11-29 | 20.77 | $8.33 | 408347 |
| 2024-11-27 | 19.72 | $7.96 | 437595 |
| 2024-11-26 | 17.98 | $8.09 | 711803 |
| 2024-11-25 | 16.20 | $8.48 | 1.1M |
| 2024-11-22 | 14.62 | $8.81 | 701900 |
| 2024-11-21 | 13.21 | $9.22 | 2.1M |
| 2024-11-20 | 11.74 | $10.64 | 435400 |
| 2024-11-19 | 12.21 | $10.76 | 286313 |
| 2024-11-18 | 12.79 | $10.78 | 292627 |
| 2024-11-15 | 13.45 | $10.55 | 205000 |
| 2024-11-14 | 13.84 | $10.63 | 180429 |
| 2024-11-13 | 14.54 | $10.77 | 261000 |
| 2024-11-12 | 15.26 | $10.75 | 344800 |
| 2024-11-11 | 15.97 | $10.47 | 234376 |
| 2024-11-08 | 16.16 | $10.39 | 177200 |
| 2024-11-07 | 16.38 | $10.63 | 208543 |
| 2024-11-06 | 16.81 | $10.32 | 329845 |
| 2024-11-05 | 16.75 | $10.00 | 310382 |
| 2024-11-04 | 15.66 | $9.98 | 817700 |
| 2024-11-01 | 14.52 | $9.99 | 370400 |
| 2024-10-31 | 13.47 | $10.02 | 331105 |
| 2024-10-30 | 12.37 | $10.04 | 879000 |
| 2024-10-29 | 11.21 | $10.40 | 214445 |
| 2024-10-28 | 10.63 | $10.59 | 252400 |
| 2024-10-25 | 10.25 | $10.63 | 152936 |
| 2024-10-24 | 9.62 | $10.58 | 207800 |
| 2024-10-23 | 8.98 | $10.64 | 471974 |
| 2024-10-22 | 8.32 | $11.09 | 248797 |
| 2024-10-21 | 8.49 | $11.32 | 157341 |
| 2024-10-18 | 8.74 | $11.46 | 128217 |
| 2024-10-17 | 8.76 | $11.40 | 85878 |
| 2024-10-16 | 8.91 | $11.37 | 99619 |
| 2024-10-15 | 9.11 | $11.28 | 129026 |
| 2024-10-14 | 9.32 | $11.57 | 180900 |
| 2024-10-11 | 9.22 | $11.54 | 113300 |
| 2024-10-10 | 9.21 | $11.55 | 113930 |
| 2024-10-09 | 9.21 | $11.28 | 99700 |
| 2024-10-08 | 9.57 | $11.40 | 104700 |
| 2024-10-07 | 9.63 | $11.68 | 260223 |
| 2024-10-04 | 9.63 | $11.40 | 146180 |
| 2024-10-03 | 10.05 | $11.31 | 146800 |
| 2024-10-02 | 10.49 | $11.15 | 98722 |
| 2024-10-01 | 10.71 | $11.18 | 111757 |
| 2024-09-30 | 10.94 | $11.29 | 252108 |
| 2024-09-27 | 11.33 | $11.34 | 105700 |
| 2024-09-26 | 11.60 | $11.38 | 124700 |
| 2024-09-25 | 11.88 | $11.13 | 128313 |
| 2024-09-24 | 11.99 | $11.28 | 134100 |
| 2024-09-23 | 12.23 | $11.05 | 137744 |
| 2024-09-20 | 12.18 | $11.05 | 142500 |
| 2024-09-19 | 12.19 | $11.35 | 183500 |
| 2024-09-18 | 12.57 | $11.35 | 163413 |
| 2024-09-17 | 12.98 | $11.36 | 147000 |
| 2024-09-16 | 13.27 | $11.31 | 152900 |
| 2024-09-13 | 13.44 | $11.16 | 154700 |
| 2024-09-12 | 13.54 | $11.00 | 133800 |
| 2024-09-11 | 13.36 | $10.76 | 107946 |
| 2024-09-10 | 12.79 | $10.71 | 302100 |
| 2024-09-09 | 12.19 | $10.90 | 386900 |
| 2024-09-06 | 11.83 | $11.62 | 322207 |
| 2024-09-05 | 12.10 | $11.78 | 218431 |
| 2024-09-04 | 12.64 | $11.78 | 256656 |
| 2024-09-03 | 13.20 | $11.69 | 402449 |
| 2024-08-30 | 13.77 | $11.99 | 821136 |
| 2024-08-29 | 14.38 | $11.00 | 676600 |
| 2024-08-28 | 13.06 | $10.35 | 1.9M |
| 2024-08-27 | 11.67 | $11.63 | 202845 |
| 2024-08-26 | 12.11 | $11.66 | 149000 |
| 2024-08-23 | 12.56 | $11.60 | 89700 |
| 2024-08-22 | 12.82 | $11.41 | 131934 |
| 2024-08-21 | 12.73 | $11.48 | 96101 |
| 2024-08-20 | 12.90 | $11.58 | 122500 |
| 2024-08-19 | 13.23 | $11.73 | 104700 |
| 2024-08-16 | 13.78 | $11.65 | 102500 |
| 2024-08-15 | 14.16 | $11.68 | 211512 |
| 2024-08-14 | 14.55 | $11.45 | 91700 |
| 2024-08-13 | 14.88 | $11.52 | 75500 |
| 2024-08-12 | 15.03 | $11.61 | 62451 |
| 2024-08-09 | 15.44 | $11.57 | 87900 |
| 2024-08-08 | 15.60 | $11.56 | 195930 |
| 2024-08-07 | 15.72 | $11.23 | 130402 |
| 2024-08-06 | 15.45 | $11.24 | 224020 |
| 2024-08-05 | 14.93 | $11.03 | 451923 |
| 2024-08-02 | 14.32 | $11.67 | 326800 |
| 2024-08-01 | 15.03 | $11.98 | 157622 |
| 2024-07-31 | 15.09 | $12.33 | 215600 |
| 2024-07-30 | 14.58 | $12.01 | 157527 |
| 2024-07-29 | 14.41 | $12.32 | 131000 |
| 2024-07-26 | 13.97 | $12.10 | 104129 |
| 2024-07-25 | 13.89 | $12.20 | 121547 |
| 2024-07-24 | 13.80 | $12.20 | 135200 |
| 2024-07-23 | 13.24 | $12.34 | 86785 |
| 2024-07-22 | 12.81 | $12.33 | 99429 |
| 2024-07-19 | 12.36 | $12.08 | 149600 |
| 2024-07-18 | 12.27 | $12.15 | 148924 |
| 2024-07-17 | 11.97 | $12.18 | 172543 |
| 2024-07-16 | 11.65 | $12.24 | 118000 |
| 2024-07-15 | 11.31 | $12.10 | 116700 |
| 2024-07-12 | 11.23 | $11.90 | 212939 |
| 2024-07-11 | 11.14 | $12.03 | 195200 |
| 2024-07-10 | 10.94 | $12.26 | 337600 |
| 2024-07-09 | 10.73 | $11.93 | 164232 |
| 2024-07-08 | 11.09 | $11.91 | 315900 |
| 2024-07-05 | 11.39 | $11.84 | 97419 |
| 2024-07-03 | 11.67 | $11.83 | 92100 |
| 2024-07-02 | 11.83 | $11.72 | 132000 |
| 2024-07-01 | 12.26 | $11.84 | 119518 |
| 2024-06-28 | 12.51 | $11.77 | 196700 |
| 2024-06-27 | 12.89 | $11.60 | 257823 |
| 2024-06-26 | 13.29 | $11.68 | 294000 |
| 2024-06-25 | 13.92 | $11.68 | 323900 |
| 2024-06-24 | 14.63 | $11.47 | 139040 |
| 2024-06-21 | 15.24 | $11.33 | 95512 |
| 2024-06-20 | 15.67 | $11.43 | 142553 |
| 2024-06-18 | 16.27 | $11.43 | 99600 |
| 2024-06-17 | 16.80 | $11.35 | 141800 |
| 2024-06-14 | 17.22 | $11.06 | 299000 |
| 2024-06-13 | 17.65 | $11.47 | 390500 |
| 2024-06-12 | 18.38 | $11.53 | 189900 |
| 2024-06-11 | 19.28 | $11.35 | 179800 |
| 2024-06-10 | 19.91 | $11.55 | 181602 |
| 2024-06-07 | 20.71 | $11.34 | 221648 |
| 2024-06-06 | 21.22 | $11.41 | 405600 |
| 2024-06-05 | 21.83 | $11.36 | 544865 |
| 2024-06-04 | 22.51 | $11.69 | 916370 |
| 2024-06-03 | 23.35 | $12.45 | 227400 |
| 2024-05-31 | 23.69 | $12.39 | 284943 |
| 2024-05-30 | 24.09 | $13.09 | 195819 |
| 2024-05-29 | 23.20 | $13.02 | 264700 |
| 2024-05-28 | 22.26 | $13.35 | 486848 |
| 2024-05-24 | 20.97 | $13.13 | 884823 |
| 2024-05-23 | 19.83 | $12.12 | 517500 |
| 2024-05-22 | 19.36 | $11.93 | 427417 |
| 2024-05-21 | 19.33 | $12.39 | 178322 |
| 2024-05-20 | 18.18 | $12.50 | 191853 |
| 2024-05-17 | 16.68 | $12.66 | 301703 |
| 2024-05-16 | 15.11 | $12.39 | 592900 |
| 2024-05-15 | 13.71 | $11.73 | 241600 |
| 2024-05-14 | 12.99 | $11.81 | 112440 |
| 2024-05-13 | 12.40 | $11.89 | 159700 |
| 2024-05-10 | 11.44 | $11.78 | 193300 |
| 2024-05-09 | 10.65 | $11.64 | 189900 |
| 2024-05-08 | 10.08 | $11.46 | 165183 |
| 2024-05-07 | 9.83 | $11.36 | 97641 |
| 2024-05-06 | 9.78 | $11.25 | 128838 |
| 2024-05-03 | 9.83 | $11.12 | 147215 |
| 2024-05-02 | 10.15 | $11.05 | 161601 |
| 2024-05-01 | 10.63 | $10.85 | 90576 |
| 2024-04-30 | 10.70 | $10.75 | 156700 |
| 2024-04-29 | 10.78 | $10.95 | 60590 |
| 2024-04-26 | 11.17 | $10.96 | 100700 |
| 2024-04-25 | 11.54 | $10.82 | 147600 |
| 2024-04-24 | 11.63 | $10.93 | 160300 |
| 2024-04-23 | 11.92 | $11.07 | 166974 |
| 2024-04-22 | 12.47 | $11.09 | 137719 |
| 2024-04-19 | 12.92 | $10.88 | 115112 |
| 2024-04-18 | 12.88 | $10.64 | 126781 |
| 2024-04-17 | 12.26 | $10.70 | 233034 |
| 2024-04-16 | 11.68 | $10.55 | 249434 |
| 2024-04-15 | 10.63 | $10.65 | 288135 |
| 2024-04-12 | 9.76 | $10.90 | 302316 |
| 2024-04-11 | 9.20 | $11.23 | 140100 |
| 2024-04-10 | 9.22 | $11.12 | 191500 |
| 2024-04-09 | 9.12 | $11.03 | 100429 |
| 2024-04-08 | 9.25 | $11.15 | 89820 |
| 2024-04-05 | 9.66 | $11.14 | 144334 |
| 2024-04-04 | 10.10 | $11.17 | 278317 |
| 2024-04-03 | 10.62 | $11.44 | 207079 |
| 2024-04-02 | 11.07 | $11.17 | 90700 |
| 2024-04-01 | 11.23 | $11.18 | 149635 |
| 2024-03-28 | 11.54 | $11.12 | 111806 |
| 2024-03-27 | 11.64 | $11.11 | 79145 |
| 2024-03-26 | 11.57 | $11.04 | 191700 |
| 2024-03-25 | 11.49 | $11.20 | 198800 |
| 2024-03-22 | 11.54 | $11.18 | 148373 |
| 2024-03-21 | 11.90 | $11.33 | 263842 |
| 2024-03-20 | 12.27 | $11.02 | 110400 |
| 2024-03-19 | 12.00 | $11.08 | 112704 |
| 2024-03-18 | 11.77 | $10.92 | 186919 |
| 2024-03-15 | 11.53 | $11.17 | 125900 |
| 2024-03-14 | 11.70 | $11.18 | 143400 |
| 2024-03-13 | 11.87 | $11.20 | 189612 |
| 2024-03-12 | 12.27 | $11.13 | 199200 |
| 2024-03-11 | 12.66 | $11.30 | 221018 |
| 2024-03-08 | 13.04 | $11.21 | 316922 |
| 2024-03-07 | 13.30 | $11.50 | 439600 |
| 2024-03-06 | 13.86 | $11.23 | 274688 |
| 2024-03-05 | 13.95 | $11.20 | 210500 |
| 2024-03-04 | 14.07 | $11.47 | 305400 |
| 2024-03-01 | 14.67 | $11.68 | 241940 |
| 2024-02-29 | 15.30 | $11.40 | 540612 |
| 2024-02-28 | 15.74 | $11.53 | 338514 |
| 2024-02-27 | 16.19 | $11.64 | 236003 |
| 2024-02-26 | 16.89 | $11.70 | 217593 |
| 2024-02-23 | 17.77 | $11.71 | 144100 |
| 2024-02-22 | 18.71 | $11.64 | 217000 |
| 2024-02-21 | 19.56 | $11.59 | 145621 |
| 2024-02-20 | 20.55 | $11.57 | 310258 |
| 2024-02-16 | 21.59 | $11.48 | 243101 |
| 2024-02-15 | 22.48 | $11.20 | 507733 |
| 2024-02-14 | 22.99 | $11.38 | 721500 |
| 2024-02-13 | 23.53 | $10.43 | 213100 |
| 2024-02-12 | 22.85 | $10.80 | 164240 |
| 2024-02-09 | 22.34 | $10.42 | 235827 |
| 2024-02-08 | 20.92 | $10.35 | 295300 |
| 2024-02-07 | 19.42 | $10.63 | 413559 |
| 2024-02-06 | 17.95 | $10.61 | 163600 |
| 2024-02-05 | 16.53 | $10.69 | 331800 |
| 2024-02-02 | 15.11 | $11.12 | 406719 |
| 2024-02-01 | 14.01 | $11.66 | 287400 |
| 2024-01-31 | 13.25 | $11.92 | 193922 |
| 2024-01-30 | 12.93 | $12.01 | 201114 |
| 2024-01-29 | 12.85 | $12.00 | 221653 |
| 2024-01-26 | 12.81 | $12.24 | 165000 |
| 2024-01-25 | 12.91 | $12.31 | 114800 |
| 2024-01-24 | 13.21 | $12.37 | 129600 |
| 2024-01-23 | 13.80 | $12.28 | 115465 |
| 2024-01-22 | 14.19 | $12.15 | 216211 |
| 2024-01-19 | 14.48 | $12.04 | 134617 |
| 2024-01-18 | 14.49 | $12.21 | 199948 |
| 2024-01-17 | 14.50 | $12.07 | 155000 |
| 2024-01-16 | 14.40 | $12.18 | 145004 |
| 2024-01-12 | 14.56 | $12.09 | 260200 |
| 2024-01-11 | 14.78 | $12.30 | 237400 |
| 2024-01-10 | 14.48 | $12.25 | 167100 |
| 2024-01-09 | 14.55 | $12.46 | 249025 |
| 2024-01-08 | 14.74 | $12.58 | 576604 |
| 2024-01-05 | 14.99 | $13.08 | 206200 |
| 2024-01-04 | 15.56 | $12.83 | 386035 |
| 2024-01-03 | 16.11 | $12.79 | 401013 |
| 2024-01-02 | 16.95 | $12.92 | 340100 |
| 2023-12-29 | 17.66 | $12.72 | 237400 |
| 2023-12-28 | 18.46 | $12.46 | 114000 |
| 2023-12-27 | 19.23 | $12.70 | 184802 |
| 2023-12-26 | 20.13 | $12.70 | 143600 |
| 2023-12-22 | 21.13 | $12.70 | 155045 |
| 2023-12-21 | 22.20 | $12.38 | 288500 |
| 2023-12-20 | 22.85 | $12.17 | 311828 |
| 2023-12-19 | 23.54 | $12.29 | 324800 |
| 2023-12-18 | 24.11 | $11.96 | 296627 |
| 2023-12-15 | 24.46 | $11.80 | 277336 |
| 2023-12-14 | 24.42 | $11.61 | 355862 |
| 2023-12-13 | 24.03 | $11.44 | 299602 |
| 2023-12-12 | 23.02 | $11.13 | 337700 |
| 2023-12-11 | 21.58 | $11.35 | 491225 |
| 2023-12-08 | 20.24 | $11.72 | 296304 |
| 2023-12-07 | 19.08 | $11.75 | 433107 |
| 2023-12-06 | 17.64 | $11.77 | 722100 |
| 2023-12-05 | 16.22 | $12.36 | 456822 |
| 2023-12-04 | 15.23 | $12.49 | 513900 |
| 2023-12-01 | 14.19 | $12.55 | 306637 |
| 2023-11-30 | 13.18 | $12.47 | 521329 |
| 2023-11-29 | 11.91 | $12.31 | 1.1M |
| 2023-11-28 | 10.32 | $12.79 | 935358 |
| 2023-11-27 | 8.86 | $13.43 | 113945 |
| 2023-11-24 | 8.86 | $13.67 | 77800 |
| 2023-11-22 | 8.86 | $13.55 | 226405 |
| 2023-11-21 | 8.48 | $13.39 | 38600 |
| 2023-11-20 | 8.42 | $13.44 | 49409 |
| 2023-11-17 | 8.37 | $13.36 | 69817 |
| 2023-11-16 | 8.21 | $13.27 | 47532 |
| 2023-11-15 | 8.06 | $13.50 | 80600 |
| 2023-11-14 | 8.40 | $13.80 | 102500 |
| 2023-11-13 | 8.78 | $13.88 | 171100 |
| 2023-11-10 | 8.90 | $13.77 | 18600 |
| 2023-11-09 | 9.27 | $13.78 | 66730 |
| 2023-11-08 | 9.53 | $13.61 | 151234 |
| 2023-11-07 | 9.92 | $13.71 | 35037 |
| 2023-11-06 | 9.83 | $13.84 | 81127 |
| 2023-11-03 | 9.67 | $13.50 | 118041 |
| 2023-11-02 | 10.04 | $13.47 | 75103 |
| 2023-11-01 | 10.47 | $13.28 | 137100 |
| 2023-10-31 | 10.57 | $12.95 | 85649 |
| 2023-10-30 | 10.19 | $12.92 | 54411 |
| 2023-10-27 | 9.84 | $13.05 | 26710 |
| 2023-10-26 | 9.58 | $13.22 | 50610 |
| 2023-10-25 | 9.46 | $13.03 | 42200 |
| 2023-10-24 | 9.21 | $13.17 | 72600 |
| 2023-10-23 | 8.87 | $12.86 | 92700 |
| 2023-10-20 | 8.26 | $13.08 | 117400 |
| 2023-10-19 | 7.98 | $13.34 | 95400 |
| 2023-10-18 | 7.94 | $13.58 | 33900 |
| 2023-10-17 | 8.26 | $13.49 | 49800 |
| 2023-10-16 | 8.68 | $13.50 | 52828 |
| 2023-10-13 | 8.96 | $13.32 | 53300 |
| 2023-10-12 | 9.27 | $13.32 | 72200 |
| 2023-10-11 | 9.39 | $13.45 | 55439 |
| 2023-10-10 | 9.65 | $13.41 | 70400 |
| 2023-10-09 | 9.92 | $13.14 | 71300 |
| 2023-10-06 | 9.79 | $12.95 | 101805 |
| 2023-10-05 | 9.36 | $12.93 | 142600 |
| 2023-10-04 | 8.87 | $12.56 | 176500 |
| 2023-10-03 | 7.95 | $12.91 | 186400 |
| 2023-10-02 | 7.39 | $13.24 | 170528 |
| 2023-09-29 | 7.25 | $13.85 | 181546 |
| 2023-09-28 | 7.64 | $13.71 | 202011 |
| 2023-09-27 | 7.81 | $13.92 | 116000 |
| 2023-09-26 | 7.87 | $13.58 | 80900 |
| 2023-09-25 | 8.22 | $13.66 | 79289 |
| 2023-09-22 | 8.58 | $13.62 | 86600 |
| 2023-09-21 | 8.90 | $13.56 | 39000 |
| 2023-09-20 | 9.14 | $13.57 | 82700 |
| 2023-09-19 | 9.40 | $13.83 | 94200 |
| 2023-09-18 | 9.72 | $13.73 | 122535 |
| 2023-09-15 | 10.21 | $13.58 | 89500 |
| 2023-09-14 | 10.53 | $13.75 | 27604 |
| 2023-09-13 | 11.03 | $13.52 | 44100 |
| 2023-09-12 | 11.37 | $13.60 | 88543 |
| 2023-09-11 | 11.94 | $13.73 | 107700 |
| 2023-09-08 | 12.34 | $13.71 | 66315 |
| 2023-09-07 | 12.78 | $13.80 | 163327 |
| 2023-09-06 | 13.36 | $14.14 | 200834 |
| 2023-09-05 | 13.84 | $13.85 | 111004 |
| 2023-09-01 | 14.56 | $13.95 | 208051 |
| 2023-08-31 | 15.22 | $13.98 | 255125 |
| 2023-08-30 | 15.91 | $14.25 | 66049 |
| 2023-08-29 | 16.16 | $13.97 | 162512 |
| 2023-08-28 | 16.79 | $13.86 | 77550 |
| 2023-08-25 | 17.65 | $13.58 | 105482 |
| 2023-08-24 | 18.10 | $13.57 | 98409 |
| 2023-08-23 | 18.73 | $13.76 | 129300 |
| 2023-08-22 | 19.68 | $14.33 | 21300 |
| 2023-08-21 | 19.90 | $14.19 | 43500 |
| 2023-08-18 | 20.29 | $14.07 | 139800 |
| 2023-08-17 | 20.81 | $14.25 | 72915 |
| 2023-08-16 | 21.02 | $14.22 | 143200 |
| 2023-08-15 | 21.03 | $14.45 | 94903 |
| 2023-08-14 | 21.02 | $14.23 | 77110 |
| 2023-08-11 | 21.32 | $14.38 | 140714 |
| 2023-08-10 | 21.63 | $14.20 | 55011 |
| 2023-08-09 | 21.67 | $13.97 | 138100 |
| 2023-08-08 | 21.87 | $13.59 | 62004 |
| 2023-08-07 | 22.66 | $13.47 | 80122 |
| 2023-08-04 | 23.39 | $13.62 | 43600 |
| 2023-08-03 | 23.60 | $13.87 | 106038 |
| 2023-08-02 | 23.82 | $13.57 | 115700 |
| 2023-08-01 | 24.46 | $13.88 | 64700 |
| 2023-07-31 | 24.36 | $13.82 | 65638 |
| 2023-07-28 | 24.39 | $13.76 | 80300 |
| 2023-07-27 | 24.48 | $13.57 | 79900 |
| 2023-07-26 | 24.56 | $13.50 | 39829 |
| 2023-07-25 | 25.04 | $13.38 | 52500 |
| 2023-07-24 | 25.55 | $13.36 | 44349 |
| 2023-07-21 | 26.16 | $13.17 | 29104 |
| 2023-07-20 | 27.01 | $13.11 | 10700 |
| 2023-07-19 | 27.82 | $13.16 | 99000 |
| 2023-07-18 | 28.67 | $13.20 | 50300 |
| 2023-07-17 | 29.41 | $13.38 | 44700 |
| 2023-07-14 | 30.19 | $13.35 | 20623 |
| 2023-07-13 | 30.77 | $13.47 | 27600 |
| 2023-07-12 | 31.12 | $13.56 | 40503 |
| 2023-07-11 | 31.49 | $13.46 | 38105 |
| 2023-07-10 | 31.95 | $13.19 | 44727 |
| 2023-07-07 | 32.56 | $13.26 | 55000 |
| 2023-07-06 | 33.21 | $13.02 | 110326 |
| 2023-07-05 | 34.17 | $13.18 | 77400 |
| 2023-07-03 | 34.78 | $13.46 | 151328 |
| 2023-06-30 | 35.12 | $13.70 | 75502 |
| 2023-06-29 | 35.47 | $13.32 | 71517 |
| 2023-06-28 | 36.14 | $13.03 | 39500 |
| 2023-06-27 | 37.07 | $12.90 | 127800 |
| 2023-06-26 | 38.04 | $13.23 | 34746 |
| 2023-06-23 | 38.75 | $13.00 | 97000 |
| 2023-06-22 | 39.50 | $13.78 | 25700 |
| 2023-06-21 | 39.53 | $13.97 | 79300 |
| 2023-06-20 | 39.58 | $13.65 | 55600 |
| 2023-06-16 | 39.79 | $13.99 | 95600 |
| 2023-06-15 | 39.65 | $13.94 | 66200 |
| 2023-06-14 | 39.57 | $13.41 | 96900 |
| 2023-06-13 | 39.61 | $13.40 | 43435 |
| 2023-06-12 | 39.74 | $13.22 | 42446 |
| 2023-06-09 | 40.00 | $13.42 | 74328 |
| 2023-06-08 | 40.05 | $13.14 | 94511 |
| 2023-06-07 | 40.23 | $13.23 | 129846 |
| 2023-06-06 | 40.44 | $12.67 | 117555 |
| 2023-06-05 | 40.95 | $12.89 | 60404 |
| 2023-06-02 | 41.27 | $12.72 | 68827 |
| 2023-06-01 | 41.67 | $12.47 | 56400 |
| 2023-05-31 | 42.21 | $12.30 | 239400 |
| 2023-05-30 | 42.87 | $12.86 | 145200 |
| 2023-05-26 | 42.75 | $13.18 | 207100 |
| 2023-05-25 | 42.37 | $13.34 | 124100 |
| 2023-05-24 | 41.85 | $13.34 | 168511 |
| 2023-05-23 | 41.30 | $12.87 | 378109 |
| 2023-05-22 | 40.74 | $12.06 | 104300 |
| 2023-05-19 | 40.56 | $11.58 | 229900 |
| 2023-05-18 | 40.58 | $11.59 | 103231 |
| 2023-05-17 | 40.31 | $11.81 | 67000 |
| 2023-05-16 | 40.06 | $11.08 | 171000 |
| 2023-05-15 | 40.00 | $11.30 | 152600 |
| 2023-05-12 | 39.74 | $11.52 | 116240 |
| 2023-05-11 | 39.18 | $11.82 | 75100 |
| 2023-05-10 | 38.58 | $11.76 | 72923 |
| 2023-05-09 | 37.72 | $12.00 | 45017 |
| 2023-05-08 | 36.74 | $12.08 | 49731 |
| 2023-05-05 | 35.57 | $12.11 | 41616 |
| 2023-05-04 | 34.36 | $11.69 | 51300 |
| 2023-05-03 | 33.16 | $11.92 | 63200 |
| 2023-05-02 | 31.67 | $12.20 | 82400 |
| 2023-05-01 | 29.91 | $12.40 | 67300 |
| 2023-04-28 | 27.99 | $12.21 | 84800 |
| 2023-04-27 | 25.97 | $12.07 | 116700 |
| 2023-04-26 | 23.89 | $11.96 | 122648 |
| 2023-04-25 | 21.63 | $11.95 | 234700 |
| 2023-04-24 | 19.25 | $12.42 | 110200 |
| 2023-04-21 | 16.56 | $12.30 | 96539 |
| 2023-04-20 | 13.77 | $12.38 | 90615 |
| 2023-04-19 | 10.77 | $12.39 | 89600 |
| 2023-04-18 | 7.53 | $12.61 | 48321 |
| 2023-04-17 | 3.95 | $12.50 | 131215 |
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