Is Consolidated Communications Holdings, Inc. (CNSL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Consolidated Communications Holdings, Inc. (CNSL) research center and poll results.
NASDAQ : CNSL
Consolidated Communications Holdings, Inc.
$4.64 USD
-$0.01 (-0.22%)
- Volume
- 324.7K
- Average Volume
- 1.01M
- Market Capitalization
- $549.69M
- P/E Ratio
- -1.78
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $4.65
- Year Low
- $3.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.81
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.70
2025-01-03
Close Price
$4.72
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.44
Average
5.28
Maximum
9.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 4.70 | $4.72 | — |
| 2025-01-02 | 4.70 | $4.72 | — |
| 2024-12-31 | 4.70 | $4.72 | — |
| 2024-12-30 | 4.69 | $4.72 | — |
| 2024-12-27 | 4.69 | $4.72 | — |
| 2024-12-26 | 4.69 | $4.72 | 13.5M |
| 2024-12-24 | 4.69 | $4.71 | 2.1M |
| 2024-12-23 | 4.68 | $4.70 | 5.2M |
| 2024-12-20 | 4.68 | $4.66 | 4.2M |
| 2024-12-19 | 4.68 | $4.68 | 3.1M |
| 2024-12-18 | 4.67 | $4.68 | 2.6M |
| 2024-12-17 | 4.67 | $4.68 | 4.5M |
| 2024-12-16 | 4.67 | $4.70 | 455741 |
| 2024-12-13 | 4.67 | $4.70 | 323100 |
| 2024-12-12 | 4.66 | $4.69 | 423905 |
| 2024-12-11 | 4.66 | $4.69 | 465601 |
| 2024-12-10 | 4.65 | $4.70 | 656400 |
| 2024-12-09 | 4.65 | $4.69 | 1.7M |
| 2024-12-06 | 4.65 | $4.69 | 1.2M |
| 2024-12-05 | 4.65 | $4.69 | 938500 |
| 2024-12-04 | 4.65 | $4.69 | 464406 |
| 2024-12-03 | 4.65 | $4.68 | 911900 |
| 2024-12-02 | 4.64 | $4.68 | 1.4M |
| 2024-11-29 | 4.64 | $4.67 | 677900 |
| 2024-11-27 | 4.64 | $4.67 | 988730 |
| 2024-11-26 | 4.64 | $4.67 | 1.7M |
| 2024-11-25 | 4.64 | $4.63 | 387117 |
| 2024-11-22 | 4.64 | $4.63 | 258849 |
| 2024-11-21 | 4.64 | $4.63 | 568100 |
| 2024-11-20 | 4.64 | $4.63 | 273400 |
| 2024-11-19 | 4.64 | $4.63 | 576400 |
| 2024-11-18 | 4.64 | $4.62 | 304514 |
| 2024-11-15 | 4.64 | $4.63 | 597900 |
| 2024-11-14 | 4.64 | $4.60 | 767441 |
| 2024-11-13 | 4.64 | $4.62 | 563700 |
| 2024-11-12 | 4.64 | $4.63 | 376337 |
| 2024-11-11 | 4.64 | $4.67 | 312400 |
| 2024-11-08 | 4.64 | $4.66 | 397500 |
| 2024-11-07 | 4.64 | $4.66 | 366700 |
| 2024-11-06 | 4.64 | $4.66 | 552500 |
| 2024-11-05 | 4.63 | $4.65 | 211306 |
| 2024-11-04 | 4.63 | $4.64 | 272448 |
| 2024-11-01 | 4.63 | $4.64 | 289300 |
| 2024-10-31 | 4.63 | $4.64 | 173223 |
| 2024-10-30 | 4.63 | $4.63 | 230200 |
| 2024-10-29 | 4.63 | $4.63 | 198744 |
| 2024-10-28 | 4.63 | $4.63 | 142405 |
| 2024-10-25 | 4.63 | $4.63 | 149313 |
| 2024-10-24 | 4.63 | $4.64 | 170200 |
| 2024-10-23 | 4.63 | $4.64 | 263031 |
| 2024-10-22 | 4.63 | $4.63 | 283500 |
| 2024-10-21 | 4.63 | $4.63 | 329544 |
| 2024-10-18 | 4.63 | $4.63 | 270348 |
| 2024-10-17 | 4.63 | $4.63 | 121835 |
| 2024-10-16 | 4.63 | $4.64 | 143300 |
| 2024-10-15 | 4.63 | $4.63 | 212500 |
| 2024-10-14 | 4.63 | $4.63 | 131916 |
| 2024-10-11 | 4.63 | $4.64 | 95100 |
| 2024-10-10 | 4.63 | $4.63 | 220600 |
| 2024-10-09 | 4.63 | $4.63 | 391900 |
| 2024-10-08 | 4.62 | $4.63 | 544417 |
| 2024-10-07 | 4.62 | $4.62 | 171600 |
| 2024-10-04 | 4.62 | $4.63 | 419443 |
| 2024-10-03 | 4.61 | $4.64 | 333620 |
| 2024-10-02 | 4.61 | $4.65 | 182100 |
| 2024-10-01 | 4.61 | $4.64 | 541910 |
| 2024-09-30 | 4.61 | $4.64 | 235700 |
| 2024-09-27 | 4.60 | $4.64 | 142400 |
| 2024-09-26 | 4.60 | $4.62 | 148834 |
| 2024-09-25 | 4.59 | $4.62 | 396100 |
| 2024-09-24 | 4.59 | $4.61 | 222911 |
| 2024-09-23 | 4.59 | $4.61 | 212900 |
| 2024-09-20 | 4.59 | $4.60 | 2.3M |
| 2024-09-19 | 4.58 | $4.64 | 299600 |
| 2024-09-18 | 4.58 | $4.62 | 227530 |
| 2024-09-17 | 4.58 | $4.62 | 376112 |
| 2024-09-16 | 4.58 | $4.63 | 435743 |
| 2024-09-13 | 4.57 | $4.62 | 194947 |
| 2024-09-12 | 4.57 | $4.60 | 268627 |
| 2024-09-11 | 4.57 | $4.58 | 317712 |
| 2024-09-10 | 4.57 | $4.57 | 269000 |
| 2024-09-09 | 4.57 | $4.57 | 475207 |
| 2024-09-06 | 4.57 | $4.57 | 661100 |
| 2024-09-05 | 4.57 | $4.58 | 336800 |
| 2024-09-04 | 4.57 | $4.60 | 713436 |
| 2024-09-03 | 4.57 | $4.56 | 216300 |
| 2024-08-30 | 4.57 | $4.57 | 217008 |
| 2024-08-29 | 4.57 | $4.55 | 146013 |
| 2024-08-28 | 4.57 | $4.55 | 145110 |
| 2024-08-27 | 4.57 | $4.55 | 101021 |
| 2024-08-26 | 4.57 | $4.56 | 461729 |
| 2024-08-23 | 4.58 | $4.57 | 498900 |
| 2024-08-22 | 4.58 | $4.56 | 358700 |
| 2024-08-21 | 4.57 | $4.57 | 259417 |
| 2024-08-20 | 4.57 | $4.58 | 342700 |
| 2024-08-19 | 4.57 | $4.60 | 333000 |
| 2024-08-16 | 4.56 | $4.57 | 340042 |
| 2024-08-15 | 4.56 | $4.57 | 252900 |
| 2024-08-14 | 4.55 | $4.57 | 270000 |
| 2024-08-13 | 4.55 | $4.57 | 241400 |
| 2024-08-12 | 4.54 | $4.57 | 320042 |
| 2024-08-09 | 4.54 | $4.60 | 293300 |
| 2024-08-08 | 4.53 | $4.57 | 278600 |
| 2024-08-07 | 4.52 | $4.57 | 357411 |
| 2024-08-06 | 4.51 | $4.53 | 508906 |
| 2024-08-05 | 4.51 | $4.54 | 1.0M |
| 2024-08-02 | 4.50 | $4.57 | 530800 |
| 2024-08-01 | 4.49 | $4.60 | 425915 |
| 2024-07-31 | 4.48 | $4.60 | 842400 |
| 2024-07-30 | 4.47 | $4.62 | 906212 |
| 2024-07-29 | 4.46 | $4.59 | 606709 |
| 2024-07-26 | 4.45 | $4.58 | 1.2M |
| 2024-07-25 | 4.44 | $4.52 | 741008 |
| 2024-07-24 | 4.43 | $4.49 | 290900 |
| 2024-07-23 | 4.42 | $4.48 | 607613 |
| 2024-07-22 | 4.42 | $4.50 | 393240 |
| 2024-07-19 | 4.41 | $4.46 | 306880 |
| 2024-07-18 | 4.41 | $4.45 | 1.6M |
| 2024-07-17 | 4.40 | $4.50 | 815538 |
| 2024-07-16 | 4.39 | $4.50 | 814319 |
| 2024-07-15 | 4.38 | $4.44 | 493680 |
| 2024-07-12 | 4.38 | $4.44 | 813892 |
| 2024-07-11 | 4.38 | $4.45 | 462596 |
| 2024-07-10 | 4.37 | $4.41 | 167798 |
| 2024-07-09 | 4.37 | $4.39 | 215405 |
| 2024-07-08 | 4.37 | $4.41 | 229864 |
| 2024-07-05 | 4.37 | $4.39 | 720423 |
| 2024-07-03 | 4.37 | $4.40 | 65226 |
| 2024-07-02 | 4.37 | $4.39 | 466488 |
| 2024-07-01 | 4.37 | $4.39 | 537293 |
| 2024-06-28 | 4.37 | $4.40 | 1.8M |
| 2024-06-27 | 4.37 | $4.39 | 311186 |
| 2024-06-26 | 4.37 | $4.35 | 329111 |
| 2024-06-25 | 4.37 | $4.35 | 291565 |
| 2024-06-24 | 4.37 | $4.36 | 289947 |
| 2024-06-21 | 4.37 | $4.35 | 1.8M |
| 2024-06-20 | 4.37 | $4.35 | 435976 |
| 2024-06-18 | 4.36 | $4.32 | 218528 |
| 2024-06-17 | 4.36 | $4.29 | 775600 |
| 2024-06-14 | 4.36 | $4.36 | 266029 |
| 2024-06-13 | 4.36 | $4.37 | 184384 |
| 2024-06-12 | 4.36 | $4.40 | 275693 |
| 2024-06-11 | 4.36 | $4.40 | 318858 |
| 2024-06-10 | 4.35 | $4.40 | 441117 |
| 2024-06-07 | 4.35 | $4.39 | 247253 |
| 2024-06-06 | 4.34 | $4.39 | 229581 |
| 2024-06-05 | 4.34 | $4.40 | 238850 |
| 2024-06-04 | 4.33 | $4.39 | 510481 |
| 2024-06-03 | 4.33 | $4.42 | 1.1M |
| 2024-05-31 | 4.33 | $4.40 | 507643 |
| 2024-05-30 | 4.32 | $4.39 | 581422 |
| 2024-05-29 | 4.32 | $4.35 | 515283 |
| 2024-05-28 | 4.32 | $4.32 | 491361 |
| 2024-05-24 | 4.32 | $4.32 | 236734 |
| 2024-05-23 | 4.31 | $4.32 | 268976 |
| 2024-05-22 | 4.31 | $4.32 | 520088 |
| 2024-05-21 | 4.31 | $4.32 | 318486 |
| 2024-05-20 | 4.30 | $4.31 | 430090 |
| 2024-05-17 | 4.30 | $4.32 | 306014 |
| 2024-05-16 | 4.30 | $4.34 | 345598 |
| 2024-05-15 | 4.29 | $4.33 | 373191 |
| 2024-05-14 | 4.29 | $4.31 | 440881 |
| 2024-05-13 | 4.29 | $4.31 | 375483 |
| 2024-05-10 | 4.29 | $4.31 | 281486 |
| 2024-05-09 | 4.28 | $4.30 | 330140 |
| 2024-05-08 | 4.28 | $4.29 | 222976 |
| 2024-05-07 | 4.28 | $4.27 | 602056 |
| 2024-05-06 | 4.29 | $4.35 | 172115 |
| 2024-05-03 | 4.28 | $4.32 | 353407 |
| 2024-05-02 | 4.28 | $4.33 | 155800 |
| 2024-05-01 | 4.28 | $4.32 | 435035 |
| 2024-04-30 | 4.28 | $4.32 | 405475 |
| 2024-04-29 | 4.28 | $4.32 | 492778 |
| 2024-04-26 | 4.28 | $4.27 | 243061 |
| 2024-04-25 | 4.28 | $4.24 | 310624 |
| 2024-04-24 | 4.29 | $4.24 | 941289 |
| 2024-04-23 | 4.29 | $4.25 | 2.2M |
| 2024-04-22 | 4.29 | $4.23 | 1.9M |
| 2024-04-19 | 4.30 | $4.27 | 1.1M |
| 2024-04-18 | 4.30 | $4.25 | 1.0M |
| 2024-04-17 | 4.31 | $4.27 | 984215 |
| 2024-04-16 | 4.31 | $4.28 | 608300 |
| 2024-04-15 | 4.31 | $4.28 | 926008 |
| 2024-04-12 | 4.31 | $4.29 | 170651 |
| 2024-04-11 | 4.31 | $4.29 | 617278 |
| 2024-04-10 | 4.31 | $4.28 | 563323 |
| 2024-04-09 | 4.31 | $4.31 | 433244 |
| 2024-04-08 | 4.31 | $4.32 | 479985 |
| 2024-04-05 | 4.31 | $4.31 | 373311 |
| 2024-04-04 | 4.31 | $4.31 | 573222 |
| 2024-04-03 | 4.30 | $4.32 | 211960 |
| 2024-04-02 | 4.30 | $4.32 | 382440 |
| 2024-04-01 | 4.30 | $4.31 | 288773 |
| 2024-03-28 | 4.30 | $4.32 | 352951 |
| 2024-03-27 | 4.30 | $4.33 | 535859 |
| 2024-03-26 | 4.30 | $4.30 | 261990 |
| 2024-03-25 | 4.30 | $4.30 | 499862 |
| 2024-03-22 | 4.30 | $4.32 | 342500 |
| 2024-03-21 | 4.30 | $4.31 | 420785 |
| 2024-03-20 | 4.30 | $4.34 | 308367 |
| 2024-03-19 | 4.30 | $4.30 | 169521 |
| 2024-03-18 | 4.30 | $4.30 | 393183 |
| 2024-03-15 | 4.30 | $4.31 | 930573 |
| 2024-03-14 | 4.30 | $4.27 | 263514 |
| 2024-03-13 | 4.31 | $4.29 | 208446 |
| 2024-03-12 | 4.31 | $4.28 | 395906 |
| 2024-03-11 | 4.31 | $4.27 | 228516 |
| 2024-03-08 | 4.32 | $4.29 | 342815 |
| 2024-03-07 | 4.32 | $4.31 | 386352 |
| 2024-03-06 | 4.32 | $4.28 | 285565 |
| 2024-03-05 | 4.32 | $4.27 | 472418 |
| 2024-03-04 | 4.33 | $4.28 | 648462 |
| 2024-03-01 | 4.33 | $4.31 | 743915 |
| 2024-02-29 | 4.33 | $4.31 | 465933 |
| 2024-02-28 | 4.33 | $4.30 | 333345 |
| 2024-02-27 | 4.33 | $4.31 | 471688 |
| 2024-02-26 | 4.34 | $4.31 | 443877 |
| 2024-02-23 | 4.34 | $4.31 | 492484 |
| 2024-02-22 | 4.35 | $4.33 | 361192 |
| 2024-02-21 | 4.35 | $4.33 | 635370 |
| 2024-02-20 | 4.35 | $4.34 | 423499 |
| 2024-02-16 | 4.35 | $4.35 | 613962 |
| 2024-02-15 | 4.36 | $4.35 | 910124 |
| 2024-02-14 | 4.37 | $4.34 | 811588 |
| 2024-02-13 | 4.38 | $4.34 | 756361 |
| 2024-02-12 | 4.39 | $4.34 | 1.6M |
| 2024-02-09 | 4.40 | $4.32 | 1.3M |
| 2024-02-08 | 4.41 | $4.33 | 553949 |
| 2024-02-07 | 4.41 | $4.33 | 1.1M |
| 2024-02-06 | 4.41 | $4.35 | 1.3M |
| 2024-02-05 | 4.41 | $4.33 | 1.0M |
| 2024-02-02 | 4.42 | $4.33 | 1.3M |
| 2024-02-01 | 4.42 | $4.34 | 1.8M |
| 2024-01-31 | 4.42 | $4.34 | 937615 |
| 2024-01-30 | 4.42 | $4.36 | 570301 |
| 2024-01-29 | 4.42 | $4.36 | 961951 |
| 2024-01-26 | 4.43 | $4.39 | 813919 |
| 2024-01-25 | 4.43 | $4.40 | 743558 |
| 2024-01-24 | 4.43 | $4.38 | 558875 |
| 2024-01-23 | 4.44 | $4.40 | 2.0M |
| 2024-01-22 | 4.44 | $4.39 | 1.1M |
| 2024-01-19 | 4.44 | $4.47 | 1.2M |
| 2024-01-18 | 4.44 | $4.59 | 1.1M |
| 2024-01-17 | 4.44 | $4.52 | 774893 |
| 2024-01-16 | 4.43 | $4.58 | 2.2M |
| 2024-01-12 | 4.42 | $4.56 | 1.9M |
| 2024-01-11 | 4.42 | $4.41 | 757705 |
| 2024-01-10 | 4.41 | $4.39 | 823685 |
| 2024-01-09 | 4.41 | $4.35 | 1.2M |
| 2024-01-08 | 4.41 | $4.38 | 1.0M |
| 2024-01-05 | 4.41 | $4.43 | 1.4M |
| 2024-01-04 | 4.40 | $4.36 | 814310 |
| 2024-01-03 | 4.40 | $4.36 | 1.0M |
| 2024-01-02 | 4.40 | $4.36 | 420922 |
| 2023-12-29 | 4.40 | $4.35 | 499703 |
| 2023-12-28 | 4.40 | $4.44 | 283739 |
| 2023-12-27 | 4.39 | $4.46 | 404871 |
| 2023-12-26 | 4.38 | $4.47 | 358717 |
| 2023-12-22 | 4.37 | $4.49 | 354272 |
| 2023-12-21 | 4.35 | $4.44 | 327115 |
| 2023-12-20 | 4.34 | $4.43 | 647308 |
| 2023-12-19 | 4.33 | $4.50 | 817870 |
| 2023-12-18 | 4.32 | $4.46 | 401939 |
| 2023-12-15 | 4.30 | $4.41 | 1.6M |
| 2023-12-14 | 4.29 | $4.42 | 822954 |
| 2023-12-13 | 4.28 | $4.39 | 748530 |
| 2023-12-12 | 4.27 | $4.34 | 382412 |
| 2023-12-11 | 4.26 | $4.33 | 329319 |
| 2023-12-08 | 4.26 | $4.37 | 298261 |
| 2023-12-07 | 4.25 | $4.33 | 289816 |
| 2023-12-06 | 4.24 | $4.30 | 323956 |
| 2023-12-05 | 4.23 | $4.38 | 369272 |
| 2023-12-04 | 4.23 | $4.35 | 533421 |
| 2023-12-01 | 4.22 | $4.31 | 533774 |
| 2023-11-30 | 4.22 | $4.30 | 908319 |
| 2023-11-29 | 4.21 | $4.36 | 730794 |
| 2023-11-28 | 4.20 | $4.22 | 269188 |
| 2023-11-27 | 4.19 | $4.25 | 475411 |
| 2023-11-24 | 4.18 | $4.19 | 600565 |
| 2023-11-22 | 4.18 | $4.22 | 899271 |
| 2023-11-21 | 4.17 | $4.21 | 523642 |
| 2023-11-20 | 4.17 | $4.20 | 385359 |
| 2023-11-17 | 4.16 | $4.19 | 407270 |
| 2023-11-16 | 4.15 | $4.18 | 313803 |
| 2023-11-15 | 4.15 | $4.20 | 619168 |
| 2023-11-14 | 4.14 | $4.21 | 745018 |
| 2023-11-13 | 4.14 | $4.19 | 657100 |
| 2023-11-10 | 4.14 | $4.20 | 906936 |
| 2023-11-09 | 4.10 | $4.20 | 528083 |
| 2023-11-08 | 4.07 | $4.17 | 437396 |
| 2023-11-07 | 4.05 | $4.16 | 645759 |
| 2023-11-06 | 4.02 | $4.21 | 719682 |
| 2023-11-03 | 3.99 | $4.25 | 887278 |
| 2023-11-02 | 3.96 | $4.20 | 538637 |
| 2023-11-01 | 3.92 | $4.18 | 637420 |
| 2023-10-31 | 3.88 | $4.17 | 766935 |
| 2023-10-30 | 3.84 | $4.09 | 648279 |
| 2023-10-27 | 3.80 | $4.06 | 700183 |
| 2023-10-26 | 3.77 | $4.07 | 554460 |
| 2023-10-25 | 3.74 | $4.09 | 526103 |
| 2023-10-24 | 3.70 | $4.09 | 653787 |
| 2023-10-23 | 3.67 | $4.03 | 920797 |
| 2023-10-20 | 3.64 | $4.11 | 1.3M |
| 2023-10-19 | 3.61 | $4.11 | 1.3M |
| 2023-10-18 | 3.58 | $4.10 | 1.5M |
| 2023-10-17 | 3.55 | $4.11 | 1.9M |
| 2023-10-16 | 3.53 | $4.10 | 5.6M |
| 2023-10-13 | 3.50 | $3.53 | 192858 |
| 2023-10-12 | 3.49 | $3.57 | 294179 |
| 2023-10-11 | 3.50 | $3.69 | 153422 |
| 2023-10-10 | 3.49 | $3.68 | 349024 |
| 2023-10-09 | 3.49 | $3.64 | 197062 |
| 2023-10-06 | 3.48 | $3.49 | 248797 |
| 2023-10-05 | 3.48 | $3.49 | 279182 |
| 2023-10-04 | 3.49 | $3.44 | 273289 |
| 2023-10-03 | 3.49 | $3.32 | 418783 |
| 2023-10-02 | 3.51 | $3.37 | 488735 |
| 2023-09-29 | 3.53 | $3.42 | 675624 |
| 2023-09-28 | 3.56 | $3.34 | 599943 |
| 2023-09-27 | 3.59 | $3.44 | 460335 |
| 2023-09-26 | 3.62 | $3.41 | 299519 |
| 2023-09-25 | 3.64 | $3.46 | 224858 |
| 2023-09-22 | 3.66 | $3.54 | 244306 |
| 2023-09-21 | 3.67 | $3.53 | 343537 |
| 2023-09-20 | 3.69 | $3.51 | 245872 |
| 2023-09-19 | 3.71 | $3.53 | 214150 |
| 2023-09-18 | 3.73 | $3.51 | 333755 |
| 2023-09-15 | 3.76 | $3.51 | 1.4M |
| 2023-09-14 | 3.78 | $3.66 | 199557 |
| 2023-09-13 | 3.79 | $3.57 | 207651 |
| 2023-09-12 | 3.80 | $3.60 | 256096 |
| 2023-09-11 | 3.82 | $3.51 | 350015 |
| 2023-09-08 | 3.84 | $3.52 | 255117 |
| 2023-09-07 | 3.86 | $3.55 | 993516 |
| 2023-09-06 | 3.88 | $3.55 | 510726 |
| 2023-09-05 | 3.90 | $3.67 | 499296 |
| 2023-09-01 | 3.90 | $3.84 | 189162 |
| 2023-08-31 | 3.88 | $3.95 | 297266 |
| 2023-08-30 | 3.86 | $3.94 | 193259 |
| 2023-08-29 | 3.85 | $3.97 | 332132 |
| 2023-08-28 | 3.83 | $3.91 | 220971 |
| 2023-08-25 | 3.81 | $3.78 | 178140 |
| 2023-08-24 | 3.80 | $3.84 | 282019 |
| 2023-08-23 | 3.79 | $3.91 | 199843 |
| 2023-08-22 | 3.78 | $3.84 | 495852 |
| 2023-08-21 | 3.77 | $3.97 | 290580 |
| 2023-08-18 | 3.76 | $4.05 | 382835 |
| 2023-08-17 | 3.72 | $3.96 | 297283 |
| 2023-08-16 | 3.69 | $3.91 | 263809 |
| 2023-08-15 | 3.66 | $3.80 | 193841 |
| 2023-08-14 | 3.62 | $3.86 | 211153 |
| 2023-08-11 | 3.59 | $3.98 | 354870 |
| 2023-08-10 | 3.58 | $3.88 | 516133 |
| 2023-08-09 | 3.59 | $3.97 | 475670 |
| 2023-08-08 | 3.60 | $3.90 | 680022 |
| 2023-08-07 | 3.59 | $3.66 | 434291 |
| 2023-08-04 | 3.59 | $3.58 | 201580 |
| 2023-08-03 | 3.60 | $3.55 | 386187 |
| 2023-08-02 | 3.60 | $3.58 | 293320 |
| 2023-08-01 | 3.61 | $3.63 | 268071 |
| 2023-07-31 | 3.62 | $3.58 | 283886 |
| 2023-07-28 | 3.63 | $3.55 | 289162 |
| 2023-07-27 | 3.65 | $3.67 | 413220 |
| 2023-07-26 | 3.65 | $3.71 | 301697 |
| 2023-07-25 | 3.66 | $3.65 | 302696 |
| 2023-07-24 | 3.66 | $3.73 | 975444 |
| 2023-07-21 | 3.65 | $3.31 | 412099 |
| 2023-07-20 | 3.67 | $3.27 | 353934 |
| 2023-07-19 | 3.68 | $3.29 | 910034 |
| 2023-07-18 | 3.70 | $3.13 | 873757 |
| 2023-07-17 | 3.73 | $3.12 | 2.2M |
| 2023-07-14 | 3.76 | $3.84 | 1.1M |
| 2023-07-13 | 3.75 | $4.12 | 836662 |
| 2023-07-12 | 3.72 | $4.19 | 1.3M |
| 2023-07-11 | 3.70 | $3.61 | 384199 |
| 2023-07-10 | 3.70 | $3.61 | 277547 |
| 2023-07-07 | 3.71 | $3.78 | 754940 |
| 2023-07-06 | 3.70 | $3.62 | 257317 |
| 2023-07-05 | 3.70 | $3.77 | 313209 |
| 2023-07-03 | 3.69 | $3.88 | 97967 |
| 2023-06-30 | 3.68 | $3.83 | 279051 |
| 2023-06-29 | 3.67 | $3.82 | 350065 |
| 2023-06-28 | 3.66 | $3.77 | 280422 |
| 2023-06-27 | 3.66 | $3.77 | 292297 |
| 2023-06-26 | 3.65 | $3.73 | 335273 |
| 2023-06-23 | 3.64 | $3.54 | 531634 |
| 2023-06-22 | 3.64 | $3.66 | 371323 |
| 2023-06-21 | 3.64 | $3.60 | 282279 |
| 2023-06-20 | 3.65 | $3.65 | 256615 |
| 2023-06-16 | 3.65 | $3.70 | 757223 |
| 2023-06-15 | 3.66 | $3.68 | 415379 |
| 2023-06-14 | 3.66 | $3.57 | 325002 |
| 2023-06-13 | 3.66 | $3.67 | 440252 |
| 2023-06-12 | 3.66 | $3.70 | 316348 |
| 2023-06-09 | 3.66 | $3.67 | 217217 |
| 2023-06-08 | 3.67 | $3.69 | 267617 |
| 2023-06-07 | 3.67 | $3.71 | 417233 |
| 2023-06-06 | 3.68 | $3.58 | 337821 |
| 2023-06-05 | 3.69 | $3.60 | 421487 |
| 2023-06-02 | 3.70 | $3.73 | 597358 |
| 2023-06-01 | 3.70 | $3.62 | 493726 |
| 2023-05-31 | 3.70 | $3.65 | 464586 |
| 2023-05-30 | 3.72 | $3.64 | 178869 |
| 2023-05-26 | 3.73 | $3.67 | 493068 |
| 2023-05-25 | 3.74 | $3.48 | 404554 |
| 2023-05-24 | 3.76 | $3.54 | 419292 |
| 2023-05-23 | 3.77 | $3.69 | 246739 |
| 2023-05-22 | 3.78 | $3.71 | 246498 |
| 2023-05-19 | 3.78 | $3.73 | 191380 |
| 2023-05-18 | 3.78 | $3.79 | 297402 |
| 2023-05-17 | 3.77 | $3.79 | 327574 |
| 2023-05-16 | 3.77 | $3.59 | 360054 |
| 2023-05-15 | 3.77 | $3.67 | 404274 |
| 2023-05-12 | 3.78 | $3.68 | 345538 |
| 2023-05-11 | 3.78 | $3.75 | 274915 |
| 2023-05-10 | 3.79 | $3.82 | 459862 |
| 2023-05-09 | 3.73 | $3.81 | 475630 |
| 2023-05-08 | 3.69 | $3.78 | 376038 |
| 2023-05-05 | 3.64 | $3.80 | 436634 |
| 2023-05-04 | 3.60 | $3.69 | 447897 |
| 2023-05-03 | 3.55 | $3.80 | 721855 |
| 2023-05-02 | 3.48 | $3.89 | 611374 |
| 2023-05-01 | 3.41 | $3.87 | 379220 |
| 2023-04-28 | 3.35 | $3.87 | 750832 |
| 2023-04-27 | 3.28 | $3.89 | 488174 |
| 2023-04-26 | 3.19 | $3.82 | 477650 |
| 2023-04-25 | 3.11 | $3.78 | 418375 |
| 2023-04-24 | 3.03 | $3.80 | 544184 |
| 2023-04-21 | 2.95 | $3.70 | 465859 |
| 2023-04-20 | 2.88 | $3.66 | 668011 |
| 2023-04-19 | 2.81 | $3.64 | 343092 |
| 2023-04-18 | 2.75 | $3.69 | 532840 |
| 2023-04-17 | 2.68 | $3.84 | 823826 |
| 2023-04-14 | 2.62 | $3.73 | 1.8M |
| 2023-04-13 | 2.56 | $3.83 | 12.5M |
| 2023-04-12 | 2.49 | $2.76 | 332910 |
| 2023-04-11 | 2.48 | $2.90 | 474693 |
| 2023-04-10 | 2.46 | $2.92 | 627525 |
| 2023-04-06 | 2.45 | $2.87 | 423266 |
| 2023-04-05 | 2.44 | $2.66 | 454788 |
| 2023-04-04 | 2.45 | $2.49 | 665126 |
| 2023-04-03 | 2.46 | $2.54 | 482414 |
| 2023-03-31 | 2.49 | $2.58 | 865692 |
| 2023-03-30 | 2.51 | $2.41 | 448661 |
| 2023-03-29 | 2.54 | $2.25 | 698983 |
| 2023-03-28 | 2.58 | $2.23 | 417386 |
| 2023-03-27 | 2.62 | $2.19 | 660885 |
| 2023-03-24 | 2.70 | $2.15 | 655790 |
| 2023-03-23 | 2.79 | $2.22 | 629657 |
| 2023-03-22 | 2.88 | $2.31 | 840693 |
| 2023-03-21 | 2.98 | $2.40 | 920413 |
| 2023-03-20 | 3.06 | $2.41 | 404476 |
| 2023-03-17 | 3.16 | $2.49 | 2.1M |
| 2023-03-16 | 3.25 | $2.52 | 756332 |
| 2023-03-15 | 3.34 | $2.53 | 634775 |
| 2023-03-14 | 3.43 | $2.54 | 428984 |
| 2023-03-13 | 3.52 | $2.52 | 893039 |
| 2023-03-10 | 3.62 | $2.63 | 888330 |
| 2023-03-09 | 3.70 | $2.72 | 622108 |
| 2023-03-08 | 3.78 | $2.79 | 682858 |
| 2023-03-07 | 3.86 | $2.86 | 611058 |
| 2023-03-06 | 3.94 | $3.01 | 804525 |
| 2023-03-03 | 4.02 | $3.10 | 582866 |
| 2023-03-02 | 4.10 | $3.02 | 1.3M |
| 2023-03-01 | 4.17 | $2.88 | 1.9M |
| 2023-02-28 | 4.25 | $3.03 | 2.3M |
| 2023-02-27 | 4.30 | $3.97 | 387721 |
| 2023-02-24 | 4.32 | $3.92 | 272190 |
| 2023-02-23 | 4.34 | $4.03 | 346641 |
| 2023-02-22 | 4.35 | $4.20 | 467786 |
| 2023-02-21 | 4.35 | $4.03 | 386876 |
| 2023-02-17 | 4.36 | $4.44 | 468931 |
| 2023-02-16 | 4.35 | $4.29 | 352418 |
| 2023-02-15 | 4.34 | $4.39 | 147350 |
| 2023-02-14 | 4.33 | $4.30 | 258676 |
| 2023-02-13 | 4.33 | $4.34 | 196496 |
| 2023-02-10 | 4.34 | $4.37 | 418962 |
| 2023-02-09 | 4.34 | $4.36 | 578785 |
| 2023-02-08 | 4.34 | $4.27 | 237380 |
| 2023-02-07 | 4.33 | $4.40 | 210318 |
| 2023-02-06 | 4.31 | $4.40 | 184534 |
| 2023-02-03 | 4.28 | $4.59 | 299692 |
| 2023-02-02 | 4.23 | $4.69 | 268966 |
| 2023-02-01 | 4.19 | $4.54 | 362315 |
| 2023-01-31 | 4.15 | $4.35 | 306971 |
| 2023-01-30 | 4.12 | $4.18 | 176471 |
| 2023-01-27 | 4.10 | $4.34 | 213050 |
| 2023-01-26 | 4.06 | $4.28 | 185406 |
| 2023-01-25 | 4.03 | $4.22 | 132655 |
| 2023-01-24 | 4.01 | $4.22 | 127272 |
| 2023-01-23 | 3.99 | $4.26 | 225544 |
| 2023-01-20 | 3.96 | $4.15 | 152501 |
| 2023-01-19 | 3.94 | $4.09 | 153207 |
| 2023-01-18 | 3.92 | $4.21 | 140719 |
| 2023-01-17 | 3.91 | $4.37 | 132559 |
| 2023-01-13 | 3.89 | $4.50 | 208392 |
| 2023-01-12 | 3.88 | $4.45 | 291321 |
| 2023-01-11 | 3.88 | $4.24 | 231999 |
| 2023-01-10 | 3.88 | $4.08 | 334570 |
| 2023-01-09 | 3.88 | $3.94 | 291002 |
| 2023-01-06 | 3.88 | $3.85 | 239289 |
| 2023-01-05 | 3.89 | $3.72 | 220366 |
| 2023-01-04 | 3.92 | $3.82 | 241376 |
| 2023-01-03 | 3.94 | $3.81 | 420778 |
| 2022-12-30 | 3.98 | $3.58 | 812574 |
| 2022-12-29 | 4.03 | $3.81 | 571889 |
| 2022-12-28 | 4.07 | $3.66 | 1.0M |
| 2022-12-27 | 4.11 | $3.66 | 1.3M |
| 2022-12-23 | 4.16 | $3.80 | 168675 |
| 2022-12-22 | 4.20 | $3.70 | 250451 |
| 2022-12-21 | 4.24 | $3.76 | 417858 |
| 2022-12-20 | 4.29 | $3.76 | 279085 |
| 2022-12-19 | 4.33 | $3.77 | 347641 |
| 2022-12-16 | 4.38 | $3.90 | 1.6M |
| 2022-12-15 | 4.42 | $4.04 | 274037 |
| 2022-12-14 | 4.46 | $4.30 | 305006 |
| 2022-12-13 | 4.49 | $4.37 | 517644 |
| 2022-12-12 | 4.52 | $4.24 | 450637 |
| 2022-12-09 | 4.57 | $4.02 | 261675 |
| 2022-12-08 | 4.63 | $4.09 | 339997 |
| 2022-12-07 | 4.66 | $4.01 | 329092 |
| 2022-12-06 | 4.70 | $4.20 | 364892 |
| 2022-12-05 | 4.74 | $4.31 | 248762 |
| 2022-12-02 | 4.77 | $4.55 | 225201 |
| 2022-12-01 | 4.78 | $4.59 | 261413 |
| 2022-11-30 | 4.80 | $4.62 | 441070 |
| 2022-11-29 | 4.84 | $4.51 | 297620 |
| 2022-11-28 | 4.87 | $4.58 | 240928 |
| 2022-11-25 | 4.90 | $4.67 | 69057 |
| 2022-11-23 | 4.90 | $4.55 | 222662 |
| 2022-11-22 | 4.90 | $4.62 | 311475 |
| 2022-11-21 | 4.90 | $4.65 | 255484 |
| 2022-11-18 | 4.88 | $4.72 | 296186 |
| 2022-11-17 | 4.86 | $4.75 | 243658 |
| 2022-11-16 | 4.82 | $4.84 | 408598 |
| 2022-11-15 | 4.79 | $4.98 | 302851 |
| 2022-11-14 | 4.76 | $4.90 | 205097 |
| 2022-11-11 | 4.73 | $5.19 | 326800 |
| 2022-11-10 | 4.69 | $5.25 | 316346 |
| 2022-11-09 | 4.64 | $4.75 | 168980 |
| 2022-11-08 | 4.61 | $4.85 | 233775 |
| 2022-11-07 | 4.59 | $4.85 | 318453 |
| 2022-11-04 | 4.57 | $4.88 | 206927 |
| 2022-11-03 | 4.54 | $4.86 | 203442 |
| 2022-11-02 | 4.53 | $5.07 | 313498 |
| 2022-11-01 | 4.50 | $5.35 | 306190 |
| 2022-10-31 | 4.47 | $5.17 | 303797 |
| 2022-10-28 | 4.44 | $5.03 | 215505 |
| 2022-10-27 | 4.39 | $4.66 | 209438 |
| 2022-10-26 | 4.37 | $4.64 | 166755 |
| 2022-10-25 | 4.37 | $4.56 | 718060 |
| 2022-10-24 | 4.36 | $4.30 | 244963 |
| 2022-10-21 | 4.38 | $4.22 | 191678 |
| 2022-10-20 | 4.41 | $4.14 | 193124 |
| 2022-10-19 | 4.46 | $4.24 | 197077 |
| 2022-10-18 | 4.51 | $4.34 | 281051 |
| 2022-10-17 | 4.55 | $4.34 | 435269 |
| 2022-10-14 | 4.61 | $4.21 | 190931 |
| 2022-10-13 | 4.68 | $4.33 | 230815 |
| 2022-10-12 | 4.74 | $4.24 | 171325 |
| 2022-10-11 | 4.80 | $4.34 | 230595 |
| 2022-10-10 | 4.87 | $4.39 | 188282 |
| 2022-10-07 | 4.95 | $4.41 | 301266 |
| 2022-10-06 | 5.02 | $4.53 | 210352 |
| 2022-10-05 | 5.08 | $4.62 | 232535 |
| 2022-10-04 | 5.14 | $4.77 | 387961 |
| 2022-10-03 | 5.20 | $4.43 | 430263 |
| 2022-09-30 | 5.26 | $4.16 | 485969 |
| 2022-09-29 | 5.34 | $4.22 | 439363 |
| 2022-09-28 | 5.41 | $4.52 | 661277 |
| 2022-09-27 | 5.48 | $4.49 | 370207 |
| 2022-09-26 | 5.55 | $4.58 | 469423 |
| 2022-09-23 | 5.63 | $4.95 | 268693 |
| 2022-09-22 | 5.70 | $5.09 | 390434 |
| 2022-09-21 | 5.74 | $5.16 | 318583 |
| 2022-09-20 | 5.79 | $5.30 | 299867 |
| 2022-09-19 | 5.82 | $5.41 | 255989 |
| 2022-09-16 | 5.87 | $5.64 | 753518 |
| 2022-09-15 | 5.90 | $5.47 | 785114 |
| 2022-09-14 | 5.95 | $5.58 | 264335 |
| 2022-09-13 | 6.01 | $5.60 | 364513 |
| 2022-09-12 | 6.07 | $5.97 | 173214 |
| 2022-09-09 | 6.12 | $5.89 | 307170 |
| 2022-09-08 | 6.16 | $5.68 | 307115 |
| 2022-09-07 | 6.22 | $5.96 | 162215 |
| 2022-09-06 | 6.26 | $5.82 | 278406 |
| 2022-09-02 | 6.32 | $5.74 | 296796 |
| 2022-09-01 | 6.39 | $5.67 | 200327 |
| 2022-08-31 | 6.46 | $5.74 | 719234 |
| 2022-08-30 | 6.53 | $5.77 | 164822 |
| 2022-08-29 | 6.60 | $5.99 | 304219 |
| 2022-08-26 | 6.63 | $6.16 | 222114 |
| 2022-08-25 | 6.66 | $6.29 | 241480 |
| 2022-08-24 | 6.67 | $6.04 | 174329 |
| 2022-08-23 | 6.70 | $5.98 | 275100 |
| 2022-08-22 | 6.72 | $6.08 | 184960 |
| 2022-08-19 | 6.74 | $6.25 | 242959 |
| 2022-08-18 | 6.75 | $6.32 | 144762 |
| 2022-08-17 | 6.78 | $6.40 | 281902 |
| 2022-08-16 | 6.81 | $6.77 | 238267 |
| 2022-08-15 | 6.82 | $6.92 | 226358 |
| 2022-08-12 | 6.80 | $6.84 | 333542 |
| 2022-08-11 | 6.79 | $6.72 | 291239 |
| 2022-08-10 | 6.78 | $6.90 | 247288 |
| 2022-08-09 | 6.77 | $6.82 | 290955 |
| 2022-08-08 | 6.77 | $7.04 | 213594 |
| 2022-08-05 | 6.75 | $7.08 | 214169 |
| 2022-08-04 | 6.75 | $7.07 | 318430 |
| 2022-08-03 | 6.74 | $7.24 | 961112 |
| 2022-08-02 | 6.73 | $7.15 | 517523 |
| 2022-08-01 | 6.73 | $6.62 | 234775 |
| 2022-07-29 | 6.76 | $6.60 | 245783 |
| 2022-07-28 | 6.78 | $6.62 | 756238 |
| 2022-07-27 | 6.79 | $6.58 | 188600 |
| 2022-07-26 | 6.82 | $6.37 | 170359 |
| 2022-07-25 | 6.86 | $6.41 | 343757 |
| 2022-07-22 | 6.91 | $6.61 | 283007 |
| 2022-07-21 | 6.94 | $6.80 | 386049 |
| 2022-07-20 | 6.96 | $7.01 | 257021 |
| 2022-07-19 | 6.97 | $6.98 | 281415 |
| 2022-07-18 | 6.96 | $6.58 | 462306 |
| 2022-07-15 | 6.98 | $6.57 | 341703 |
| 2022-07-14 | 7.01 | $6.48 | 307041 |
| 2022-07-13 | 7.04 | $6.70 | 266974 |
| 2022-07-12 | 7.06 | $6.82 | 184657 |
| 2022-07-11 | 7.12 | $6.80 | 186601 |
| 2022-07-08 | 7.18 | $6.89 | 319051 |
| 2022-07-07 | 7.25 | $6.98 | 884130 |
| 2022-07-06 | 7.32 | $6.98 | 256364 |
| 2022-07-05 | 7.35 | $7.22 | 432415 |
| 2022-07-01 | 7.37 | $7.10 | 298099 |
| 2022-06-30 | 7.39 | $7.00 | 354810 |
| 2022-06-29 | 7.40 | $6.97 | 433246 |
| 2022-06-28 | 7.38 | $7.07 | 372454 |
| 2022-06-27 | 7.35 | $7.20 | 591454 |
| 2022-06-24 | 7.31 | $7.50 | 591365 |
| 2022-06-23 | 7.24 | $7.24 | 1.1M |
| 2022-06-22 | 7.20 | $7.11 | 621861 |
| 2022-06-21 | 7.15 | $7.30 | 807763 |
| 2022-06-17 | 7.09 | $6.64 | 2.7M |
| 2022-06-16 | 7.07 | $6.96 | 1.1M |
| 2022-06-15 | 7.03 | $7.21 | 708761 |
| 2022-06-14 | 6.99 | $7.09 | 577504 |
| 2022-06-13 | 6.94 | $7.10 | 870451 |
| 2022-06-10 | 6.89 | $7.97 | 691821 |
| 2022-06-09 | 6.79 | $8.14 | 688451 |
| 2022-06-08 | 6.67 | $8.19 | 850721 |
| 2022-06-07 | 6.56 | $8.38 | 1.6M |
| 2022-06-06 | 6.44 | $7.66 | 1.6M |
| 2022-06-03 | 6.36 | $7.54 | 1.0M |
| 2022-06-02 | 6.29 | $7.60 | 1.3M |
| 2022-06-01 | 6.23 | $7.10 | 865980 |
| 2022-05-31 | 6.19 | $6.62 | 788114 |
| 2022-05-27 | 6.15 | $6.42 | 481944 |
| 2022-05-26 | 6.13 | $6.33 | 279948 |
| 2022-05-25 | 6.12 | $6.29 | 351937 |
| 2022-05-24 | 6.11 | $6.26 | 440391 |
| 2022-05-23 | 6.10 | $6.10 | 332978 |
| 2022-05-20 | 6.09 | $6.23 | 271190 |
| 2022-05-19 | 6.09 | $6.16 | 353204 |
| 2022-05-18 | 6.09 | $6.22 | 506206 |
| 2022-05-17 | 6.10 | $6.31 | 371274 |
| 2022-05-16 | 6.10 | $6.16 | 340520 |
| 2022-05-13 | 6.10 | $6.09 | 554473 |
| 2022-05-12 | 6.12 | $5.97 | 229535 |
| 2022-05-11 | 6.14 | $5.76 | 316268 |
| 2022-05-10 | 6.17 | $5.93 | 340523 |
| 2022-05-09 | 6.18 | $6.02 | 319731 |
| 2022-05-06 | 6.18 | $6.07 | 455893 |
| 2022-05-05 | 6.18 | $6.23 | 491037 |
| 2022-05-04 | 6.17 | $6.37 | 402191 |
| 2022-05-03 | 6.15 | $6.21 | 513712 |
| 2022-05-02 | 6.15 | $5.89 | 585531 |
| 2022-04-29 | 6.15 | $5.95 | 643263 |
| 2022-04-28 | 6.15 | $6.13 | 320420 |
| 2022-04-27 | 6.14 | $6.05 | 313693 |
| 2022-04-26 | 6.14 | $6.05 | 353245 |
| 2022-04-25 | 6.13 | $6.06 | 260935 |
| 2022-04-22 | 6.12 | $6.11 | 263253 |
| 2022-04-21 | 6.10 | $6.20 | 238042 |
| 2022-04-20 | 6.07 | $6.38 | 332115 |
| 2022-04-19 | 6.03 | $6.36 | 293574 |
| 2022-04-18 | 5.99 | $6.26 | 228413 |
| 2022-04-14 | 5.95 | $6.37 | 263453 |
| 2022-04-13 | 5.91 | $6.49 | 706067 |
| 2022-04-12 | 5.86 | $6.21 | 353613 |
| 2022-04-11 | 5.82 | $6.10 | 360071 |
| 2022-04-08 | 5.78 | $6.10 | 468377 |
| 2022-04-07 | 5.75 | $6.03 | 344429 |
| 2022-04-06 | 5.73 | $6.07 | 373334 |
| 2022-04-05 | 5.71 | $6.06 | 514836 |
| 2022-04-04 | 5.68 | $6.03 | 192712 |
| 2022-04-01 | 5.61 | $6.04 | 360976 |
| 2022-03-31 | 5.57 | $5.90 | 486855 |
| 2022-03-30 | 5.56 | $6.02 | 484000 |
| 2022-03-29 | 5.63 | $5.93 | 892670 |
| 2022-03-28 | 5.69 | $5.84 | 232994 |
| 2022-03-25 | 5.76 | $5.81 | 310864 |
| 2022-03-24 | 5.83 | $5.75 | 221356 |
| 2022-03-23 | 5.89 | $5.70 | 341949 |
| 2022-03-22 | 5.95 | $5.60 | 754578 |
| 2022-03-21 | 6.02 | $5.51 | 407393 |
| 2022-03-18 | 6.11 | $5.53 | 924921 |
| 2022-03-17 | 6.19 | $5.54 | 578198 |
| 2022-03-16 | 6.27 | $5.46 | 418398 |
| 2022-03-15 | 6.36 | $5.39 | 248820 |
| 2022-03-14 | 6.45 | $5.29 | 382712 |
| 2022-03-11 | 6.53 | $5.55 | 491553 |
| 2022-03-10 | 6.61 | $5.60 | 438357 |
| 2022-03-09 | 6.69 | $5.63 | 884071 |
| 2022-03-08 | 6.76 | $5.38 | 1.1M |
| 2022-03-07 | 6.85 | $4.71 | 994398 |
| 2022-03-04 | 6.97 | $5.20 | 1.9M |
| 2022-03-03 | 7.06 | $5.76 | 1.5M |
| 2022-03-02 | 7.14 | $7.34 | 418316 |
| 2022-03-01 | 7.13 | $7.23 | 351122 |
| 2022-02-28 | 7.13 | $7.12 | 267934 |
| 2022-02-25 | 7.13 | $7.22 | 242292 |
| 2022-02-24 | 7.13 | $6.99 | 728567 |
| 2022-02-23 | 7.13 | $6.92 | 296375 |
| 2022-02-22 | 7.15 | $7.05 | 233478 |
| 2022-02-18 | 7.15 | $7.21 | 238156 |
| 2022-02-17 | 7.13 | $7.23 | 272123 |
| 2022-02-16 | 7.11 | $7.18 | 110927 |
| 2022-02-15 | 7.10 | $7.20 | 163572 |
| 2022-02-14 | 7.09 | $7.12 | 413041 |
| 2022-02-11 | 7.10 | $6.98 | 281385 |
| 2022-02-10 | 7.11 | $7.06 | 282916 |
| 2022-02-09 | 7.12 | $7.26 | 241473 |
| 2022-02-08 | 7.13 | $7.12 | 264102 |
| 2022-02-07 | 7.14 | $7.13 | 186724 |
| 2022-02-04 | 7.16 | $7.06 | 194122 |
| 2022-02-03 | 7.19 | $7.10 | 205952 |
| 2022-02-02 | 7.22 | $7.19 | 270044 |
| 2022-02-01 | 7.25 | $7.19 | 518253 |
| 2022-01-31 | 7.28 | $7.19 | 271716 |
| 2022-01-28 | 7.29 | $7.28 | 274108 |
| 2022-01-27 | 7.31 | $7.07 | 295799 |
| 2022-01-26 | 7.34 | $7.06 | 416920 |
| 2022-01-25 | 7.37 | $7.22 | 241758 |
| 2022-01-24 | 7.40 | $7.08 | 1.1M |
| 2022-01-21 | 7.43 | $6.85 | 371798 |
| 2022-01-20 | 7.48 | $6.87 | 295094 |
| 2022-01-19 | 7.53 | $6.96 | 184429 |
| 2022-01-18 | 7.55 | $7.10 | 274780 |
| 2022-01-14 | 7.59 | $7.16 | 265331 |
| 2022-01-13 | 7.64 | $7.24 | 253015 |
| 2022-01-12 | 7.67 | $7.30 | 220268 |
| 2022-01-11 | 7.69 | $7.39 | 231745 |
| 2022-01-10 | 7.71 | $7.42 | 149064 |
| 2022-01-07 | 7.73 | $7.56 | 64602 |
| 2022-01-06 | 7.75 | $7.63 | 173711 |
| 2022-01-05 | 7.77 | $7.56 | 150718 |
| 2022-01-04 | 7.80 | $7.78 | 237995 |
| 2022-01-03 | 7.81 | $7.85 | 218304 |
| 2021-12-31 | 7.81 | $7.48 | 368086 |
| 2021-12-30 | 7.83 | $7.60 | 195478 |
| 2021-12-29 | 7.82 | $7.60 | 159523 |
| 2021-12-28 | 7.81 | $7.65 | 261410 |
| 2021-12-27 | 7.81 | $7.82 | 175070 |
| 2021-12-23 | 7.81 | $7.86 | 240766 |
| 2021-12-22 | 7.82 | $7.78 | 437963 |
| 2021-12-21 | 7.83 | $7.78 | 249066 |
| 2021-12-20 | 7.84 | $7.43 | 399509 |
| 2021-12-17 | 7.87 | $7.95 | 2.4M |
| 2021-12-16 | 7.90 | $8.07 | 569408 |
| 2021-12-15 | 7.93 | $7.84 | 579545 |
| 2021-12-14 | 7.97 | $7.75 | 260940 |
| 2021-12-13 | 8.03 | $7.86 | 476431 |
| 2021-12-10 | 8.07 | $7.84 | 204019 |
| 2021-12-09 | 8.11 | $7.92 | 232790 |
| 2021-12-08 | 8.14 | $8.01 | 188064 |
| 2021-12-07 | 8.16 | $8.03 | 329610 |
| 2021-12-06 | 8.18 | $8.09 | 289941 |
| 2021-12-03 | 8.20 | $7.85 | 342907 |
| 2021-12-02 | 8.21 | $7.83 | 287779 |
| 2021-12-01 | 8.22 | $7.40 | 354794 |
| 2021-11-30 | 8.23 | $7.52 | 512087 |
| 2021-11-29 | 8.23 | $7.59 | 228164 |
| 2021-11-26 | 8.22 | $7.77 | 234130 |
| 2021-11-24 | 8.21 | $8.07 | 247494 |
| 2021-11-23 | 8.19 | $7.93 | 347922 |
| 2021-11-22 | 8.20 | $8.11 | 380543 |
| 2021-11-19 | 8.19 | $8.06 | 273098 |
| 2021-11-18 | 8.18 | $8.48 | 233644 |
| 2021-11-17 | 8.17 | $8.64 | 228191 |
| 2021-11-16 | 8.14 | $8.67 | 226759 |
| 2021-11-15 | 8.13 | $8.84 | 247926 |
| 2021-11-12 | 8.15 | $8.82 | 217919 |
| 2021-11-11 | 8.19 | $8.56 | 225814 |
| 2021-11-10 | 8.23 | $8.45 | 266993 |
| 2021-11-09 | 8.27 | $8.49 | 238045 |
| 2021-11-08 | 8.31 | $8.51 | 305484 |
| 2021-11-05 | 8.34 | $8.37 | 420387 |
| 2021-11-04 | 8.39 | $8.00 | 285009 |
| 2021-11-03 | 8.47 | $8.04 | 351108 |
| 2021-11-02 | 8.54 | $7.69 | 291581 |
| 2021-11-01 | 8.63 | $7.58 | 293732 |
| 2021-10-29 | 8.73 | $7.40 | 505291 |
| 2021-10-28 | 8.82 | $7.52 | 456701 |
| 2021-10-27 | 8.90 | $7.69 | 298496 |
| 2021-10-26 | 8.98 | $8.02 | 277311 |
| 2021-10-25 | 9.04 | $7.95 | 374762 |
| 2021-10-22 | 9.11 | $7.91 | 248611 |
| 2021-10-21 | 9.16 | $8.16 | 325730 |
| 2021-10-20 | 9.21 | $8.16 | 367140 |
| 2021-10-19 | 9.24 | $8.42 | 967238 |
| 2021-10-18 | 9.26 | $9.33 | 255226 |
| 2021-10-15 | 9.24 | $9.46 | 283476 |
| 2021-10-14 | 9.23 | $9.40 | 200078 |
| 2021-10-13 | 9.20 | $9.35 | 172023 |
| 2021-10-12 | 9.18 | $9.30 | 303408 |
| 2021-10-11 | 9.17 | $9.13 | 152061 |
| 2021-10-08 | 9.18 | $9.37 | 191433 |
| 2021-10-07 | 9.16 | $9.58 | 214983 |
| 2021-10-06 | 9.14 | $9.39 | 253925 |
| 2021-10-05 | 9.14 | $9.52 | 441645 |
| 2021-10-04 | 9.13 | $9.51 | 386098 |
| 2021-10-01 | 9.11 | $9.15 | 438840 |
| 2021-09-30 | 9.12 | $9.19 | 192184 |
| 2021-09-29 | 9.13 | $9.31 | 285596 |
| 2021-09-28 | 9.12 | $9.26 | 427283 |
| 2021-09-27 | 9.13 | $9.23 | 292977 |
| 2021-09-24 | 9.13 | $9.04 | 339340 |
| 2021-09-23 | 9.14 | $9.04 | 320763 |
| 2021-09-22 | 9.16 | $8.83 | 172510 |
| 2021-09-21 | 9.18 | $8.77 | 210338 |
| 2021-09-20 | 9.21 | $9.00 | 337271 |
| 2021-09-17 | 9.22 | $9.22 | 1.2M |
| 2021-09-16 | 9.21 | $8.88 | 403667 |
| 2021-09-15 | 9.22 | $8.83 | 443044 |
| 2021-09-14 | 9.22 | $9.15 | 360195 |
| 2021-09-13 | 9.21 | $9.32 | 321819 |
| 2021-09-10 | 9.19 | $9.03 | 423676 |
| 2021-09-09 | 9.19 | $9.11 | 321204 |
| 2021-09-08 | 9.19 | $9.33 | 299393 |
| 2021-09-07 | 9.17 | $9.35 | 448411 |
| 2021-09-03 | 9.15 | $9.13 | 435469 |
| 2021-09-02 | 9.12 | $9.45 | 307242 |
| 2021-09-01 | 9.07 | $9.22 | 230572 |
| 2021-08-31 | 9.03 | $9.27 | 537726 |
| 2021-08-30 | 8.99 | $9.30 | 257493 |
| 2021-08-27 | 8.92 | $9.31 | 470519 |
| 2021-08-26 | 8.84 | $9.28 | 477035 |
| 2021-08-25 | 8.77 | $9.39 | 285642 |
| 2021-08-24 | 8.74 | $9.29 | 243389 |
| 2021-08-23 | 8.72 | $9.28 | 459978 |
| 2021-08-20 | 8.71 | $9.34 | 426304 |
| 2021-08-19 | 8.68 | $9.02 | 589087 |
| 2021-08-18 | 8.66 | $8.94 | 370630 |
| 2021-08-17 | 8.65 | $8.94 | 348329 |
| 2021-08-16 | 8.65 | $8.89 | 245773 |
| 2021-08-13 | 8.63 | $9.00 | 175609 |
| 2021-08-12 | 8.61 | $8.98 | 346546 |
| 2021-08-11 | 8.59 | $9.10 | 352345 |
| 2021-08-10 | 8.56 | $9.00 | 377006 |
| 2021-08-09 | 8.54 | $8.83 | 266823 |
| 2021-08-06 | 8.54 | $8.61 | 293767 |
| 2021-08-05 | 8.54 | $8.38 | 434646 |
| 2021-08-04 | 8.55 | $8.36 | 346597 |
| 2021-08-03 | 8.56 | $8.55 | 535821 |
| 2021-08-02 | 8.57 | $7.94 | 566654 |
| 2021-07-30 | 8.62 | $7.69 | 603853 |
| 2021-07-29 | 8.68 | $7.88 | 842747 |
| 2021-07-28 | 8.73 | $8.87 | 295642 |
| 2021-07-27 | 8.72 | $8.86 | 275311 |
| 2021-07-26 | 8.71 | $8.95 | 214224 |
| 2021-07-23 | 8.70 | $8.74 | 188239 |
| 2021-07-22 | 8.71 | $8.67 | 221718 |
| 2021-07-21 | 8.72 | $8.81 | 273946 |
| 2021-07-20 | 8.72 | $8.79 | 339613 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.70
2025-01-03
Close Price
$4.72
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.58
Average
5.28
Maximum
9.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 4.70 | $4.72 | — |
| 2025-01-02 | 4.70 | $4.72 | — |
| 2024-12-31 | 4.69 | $4.72 | — |
| 2024-12-30 | 4.69 | $4.72 | — |
| 2024-12-27 | 4.69 | $4.72 | — |
| 2024-12-26 | 4.68 | $4.72 | 13.5M |
| 2024-12-24 | 4.68 | $4.71 | 2.1M |
| 2024-12-23 | 4.68 | $4.70 | 5.2M |
| 2024-12-20 | 4.68 | $4.66 | 4.2M |
| 2024-12-19 | 4.68 | $4.68 | 3.1M |
| 2024-12-18 | 4.68 | $4.68 | 2.6M |
| 2024-12-17 | 4.68 | $4.68 | 4.5M |
| 2024-12-16 | 4.68 | $4.70 | 455741 |
| 2024-12-13 | 4.67 | $4.70 | 323100 |
| 2024-12-12 | 4.67 | $4.69 | 423905 |
| 2024-12-11 | 4.67 | $4.69 | 465601 |
| 2024-12-10 | 4.67 | $4.70 | 656400 |
| 2024-12-09 | 4.66 | $4.69 | 1.7M |
| 2024-12-06 | 4.66 | $4.69 | 1.2M |
| 2024-12-05 | 4.66 | $4.69 | 938500 |
| 2024-12-04 | 4.65 | $4.69 | 464406 |
| 2024-12-03 | 4.65 | $4.68 | 911900 |
| 2024-12-02 | 4.65 | $4.68 | 1.4M |
| 2024-11-29 | 4.64 | $4.67 | 677900 |
| 2024-11-27 | 4.64 | $4.67 | 988730 |
| 2024-11-26 | 4.64 | $4.67 | 1.7M |
| 2024-11-25 | 4.63 | $4.63 | 387117 |
| 2024-11-22 | 4.63 | $4.63 | 258849 |
| 2024-11-21 | 4.63 | $4.63 | 568100 |
| 2024-11-20 | 4.63 | $4.63 | 273400 |
| 2024-11-19 | 4.63 | $4.63 | 576400 |
| 2024-11-18 | 4.63 | $4.62 | 304514 |
| 2024-11-15 | 4.64 | $4.63 | 597900 |
| 2024-11-14 | 4.64 | $4.60 | 767441 |
| 2024-11-13 | 4.64 | $4.62 | 563700 |
| 2024-11-12 | 4.64 | $4.63 | 376337 |
| 2024-11-11 | 4.64 | $4.67 | 312400 |
| 2024-11-08 | 4.64 | $4.66 | 397500 |
| 2024-11-07 | 4.64 | $4.66 | 366700 |
| 2024-11-06 | 4.64 | $4.66 | 552500 |
| 2024-11-05 | 4.63 | $4.65 | 211306 |
| 2024-11-04 | 4.63 | $4.64 | 272448 |
| 2024-11-01 | 4.63 | $4.64 | 289300 |
| 2024-10-31 | 4.63 | $4.64 | 173223 |
| 2024-10-30 | 4.63 | $4.63 | 230200 |
| 2024-10-29 | 4.63 | $4.63 | 198744 |
| 2024-10-28 | 4.63 | $4.63 | 142405 |
| 2024-10-25 | 4.63 | $4.63 | 149313 |
| 2024-10-24 | 4.63 | $4.64 | 170200 |
| 2024-10-23 | 4.63 | $4.64 | 263031 |
| 2024-10-22 | 4.63 | $4.63 | 283500 |
| 2024-10-21 | 4.63 | $4.63 | 329544 |
| 2024-10-18 | 4.63 | $4.63 | 270348 |
| 2024-10-17 | 4.63 | $4.63 | 121835 |
| 2024-10-16 | 4.63 | $4.64 | 143300 |
| 2024-10-15 | 4.62 | $4.63 | 212500 |
| 2024-10-14 | 4.62 | $4.63 | 131916 |
| 2024-10-11 | 4.62 | $4.64 | 95100 |
| 2024-10-10 | 4.62 | $4.63 | 220600 |
| 2024-10-09 | 4.62 | $4.63 | 391900 |
| 2024-10-08 | 4.62 | $4.63 | 544417 |
| 2024-10-07 | 4.62 | $4.62 | 171600 |
| 2024-10-04 | 4.62 | $4.63 | 419443 |
| 2024-10-03 | 4.62 | $4.64 | 333620 |
| 2024-10-02 | 4.61 | $4.65 | 182100 |
| 2024-10-01 | 4.61 | $4.64 | 541910 |
| 2024-09-30 | 4.61 | $4.64 | 235700 |
| 2024-09-27 | 4.60 | $4.64 | 142400 |
| 2024-09-26 | 4.60 | $4.62 | 148834 |
| 2024-09-25 | 4.60 | $4.62 | 396100 |
| 2024-09-24 | 4.60 | $4.61 | 222911 |
| 2024-09-23 | 4.59 | $4.61 | 212900 |
| 2024-09-20 | 4.59 | $4.60 | 2.3M |
| 2024-09-19 | 4.59 | $4.64 | 299600 |
| 2024-09-18 | 4.59 | $4.62 | 227530 |
| 2024-09-17 | 4.58 | $4.62 | 376112 |
| 2024-09-16 | 4.58 | $4.63 | 435743 |
| 2024-09-13 | 4.57 | $4.62 | 194947 |
| 2024-09-12 | 4.57 | $4.60 | 268627 |
| 2024-09-11 | 4.57 | $4.58 | 317712 |
| 2024-09-10 | 4.57 | $4.57 | 269000 |
| 2024-09-09 | 4.56 | $4.57 | 475207 |
| 2024-09-06 | 4.56 | $4.57 | 661100 |
| 2024-09-05 | 4.56 | $4.58 | 336800 |
| 2024-09-04 | 4.56 | $4.60 | 713436 |
| 2024-09-03 | 4.56 | $4.56 | 216300 |
| 2024-08-30 | 4.56 | $4.57 | 217008 |
| 2024-08-29 | 4.56 | $4.55 | 146013 |
| 2024-08-28 | 4.56 | $4.55 | 145110 |
| 2024-08-27 | 4.56 | $4.55 | 101021 |
| 2024-08-26 | 4.56 | $4.56 | 461729 |
| 2024-08-23 | 4.56 | $4.57 | 498900 |
| 2024-08-22 | 4.56 | $4.56 | 358700 |
| 2024-08-21 | 4.56 | $4.57 | 259417 |
| 2024-08-20 | 4.56 | $4.58 | 342700 |
| 2024-08-19 | 4.55 | $4.60 | 333000 |
| 2024-08-16 | 4.55 | $4.57 | 340042 |
| 2024-08-15 | 4.55 | $4.57 | 252900 |
| 2024-08-14 | 4.54 | $4.57 | 270000 |
| 2024-08-13 | 4.54 | $4.57 | 241400 |
| 2024-08-12 | 4.54 | $4.57 | 320042 |
| 2024-08-09 | 4.53 | $4.60 | 293300 |
| 2024-08-08 | 4.53 | $4.57 | 278600 |
| 2024-08-07 | 4.52 | $4.57 | 357411 |
| 2024-08-06 | 4.52 | $4.53 | 508906 |
| 2024-08-05 | 4.52 | $4.54 | 1.0M |
| 2024-08-02 | 4.51 | $4.57 | 530800 |
| 2024-08-01 | 4.51 | $4.60 | 425915 |
| 2024-07-31 | 4.50 | $4.60 | 842400 |
| 2024-07-30 | 4.49 | $4.62 | 906212 |
| 2024-07-29 | 4.47 | $4.59 | 606709 |
| 2024-07-26 | 4.46 | $4.58 | 1.2M |
| 2024-07-25 | 4.45 | $4.52 | 741008 |
| 2024-07-24 | 4.44 | $4.49 | 290900 |
| 2024-07-23 | 4.43 | $4.48 | 607613 |
| 2024-07-22 | 4.43 | $4.50 | 393240 |
| 2024-07-19 | 4.42 | $4.46 | 306880 |
| 2024-07-18 | 4.42 | $4.45 | 1.6M |
| 2024-07-17 | 4.42 | $4.50 | 815538 |
| 2024-07-16 | 4.41 | $4.50 | 814319 |
| 2024-07-15 | 4.40 | $4.44 | 493680 |
| 2024-07-12 | 4.39 | $4.44 | 813892 |
| 2024-07-11 | 4.39 | $4.45 | 462596 |
| 2024-07-10 | 4.38 | $4.41 | 167798 |
| 2024-07-09 | 4.38 | $4.39 | 215405 |
| 2024-07-08 | 4.38 | $4.41 | 229864 |
| 2024-07-05 | 4.37 | $4.39 | 720423 |
| 2024-07-03 | 4.37 | $4.40 | 65226 |
| 2024-07-02 | 4.37 | $4.39 | 466488 |
| 2024-07-01 | 4.36 | $4.39 | 537293 |
| 2024-06-28 | 4.36 | $4.40 | 1.8M |
| 2024-06-27 | 4.36 | $4.39 | 311186 |
| 2024-06-26 | 4.35 | $4.35 | 329111 |
| 2024-06-25 | 4.35 | $4.35 | 291565 |
| 2024-06-24 | 4.36 | $4.36 | 289947 |
| 2024-06-21 | 4.36 | $4.35 | 1.8M |
| 2024-06-20 | 4.36 | $4.35 | 435976 |
| 2024-06-18 | 4.36 | $4.32 | 218528 |
| 2024-06-17 | 4.36 | $4.29 | 775600 |
| 2024-06-14 | 4.37 | $4.36 | 266029 |
| 2024-06-13 | 4.37 | $4.37 | 184384 |
| 2024-06-12 | 4.37 | $4.40 | 275693 |
| 2024-06-11 | 4.36 | $4.40 | 318858 |
| 2024-06-10 | 4.36 | $4.40 | 441117 |
| 2024-06-07 | 4.36 | $4.39 | 247253 |
| 2024-06-06 | 4.35 | $4.39 | 229581 |
| 2024-06-05 | 4.35 | $4.40 | 238850 |
| 2024-06-04 | 4.34 | $4.39 | 510481 |
| 2024-06-03 | 4.34 | $4.42 | 1.1M |
| 2024-05-31 | 4.33 | $4.40 | 507643 |
| 2024-05-30 | 4.32 | $4.39 | 581422 |
| 2024-05-29 | 4.32 | $4.35 | 515283 |
| 2024-05-28 | 4.31 | $4.32 | 491361 |
| 2024-05-24 | 4.31 | $4.32 | 236734 |
| 2024-05-23 | 4.31 | $4.32 | 268976 |
| 2024-05-22 | 4.31 | $4.32 | 520088 |
| 2024-05-21 | 4.31 | $4.32 | 318486 |
| 2024-05-20 | 4.31 | $4.31 | 430090 |
| 2024-05-17 | 4.31 | $4.32 | 306014 |
| 2024-05-16 | 4.31 | $4.34 | 345598 |
| 2024-05-15 | 4.30 | $4.33 | 373191 |
| 2024-05-14 | 4.30 | $4.31 | 440881 |
| 2024-05-13 | 4.30 | $4.31 | 375483 |
| 2024-05-10 | 4.30 | $4.31 | 281486 |
| 2024-05-09 | 4.30 | $4.30 | 330140 |
| 2024-05-08 | 4.30 | $4.29 | 222976 |
| 2024-05-07 | 4.30 | $4.27 | 602056 |
| 2024-05-06 | 4.30 | $4.35 | 172115 |
| 2024-05-03 | 4.29 | $4.32 | 353407 |
| 2024-05-02 | 4.29 | $4.33 | 155800 |
| 2024-05-01 | 4.29 | $4.32 | 435035 |
| 2024-04-30 | 4.28 | $4.32 | 405475 |
| 2024-04-29 | 4.28 | $4.32 | 492778 |
| 2024-04-26 | 4.27 | $4.27 | 243061 |
| 2024-04-25 | 4.27 | $4.24 | 310624 |
| 2024-04-24 | 4.28 | $4.24 | 941289 |
| 2024-04-23 | 4.28 | $4.25 | 2.2M |
| 2024-04-22 | 4.29 | $4.23 | 1.9M |
| 2024-04-19 | 4.29 | $4.27 | 1.1M |
| 2024-04-18 | 4.29 | $4.25 | 1.0M |
| 2024-04-17 | 4.30 | $4.27 | 984215 |
| 2024-04-16 | 4.30 | $4.28 | 608300 |
| 2024-04-15 | 4.30 | $4.28 | 926008 |
| 2024-04-12 | 4.31 | $4.29 | 170651 |
| 2024-04-11 | 4.31 | $4.29 | 617278 |
| 2024-04-10 | 4.31 | $4.28 | 563323 |
| 2024-04-09 | 4.31 | $4.31 | 433244 |
| 2024-04-08 | 4.31 | $4.32 | 479985 |
| 2024-04-05 | 4.31 | $4.31 | 373311 |
| 2024-04-04 | 4.31 | $4.31 | 573222 |
| 2024-04-03 | 4.31 | $4.32 | 211960 |
| 2024-04-02 | 4.31 | $4.32 | 382440 |
| 2024-04-01 | 4.31 | $4.31 | 288773 |
| 2024-03-28 | 4.31 | $4.32 | 352951 |
| 2024-03-27 | 4.31 | $4.33 | 535859 |
| 2024-03-26 | 4.31 | $4.30 | 261990 |
| 2024-03-25 | 4.31 | $4.30 | 499862 |
| 2024-03-22 | 4.31 | $4.32 | 342500 |
| 2024-03-21 | 4.31 | $4.31 | 420785 |
| 2024-03-20 | 4.31 | $4.34 | 308367 |
| 2024-03-19 | 4.30 | $4.30 | 169521 |
| 2024-03-18 | 4.30 | $4.30 | 393183 |
| 2024-03-15 | 4.30 | $4.31 | 930573 |
| 2024-03-14 | 4.30 | $4.27 | 263514 |
| 2024-03-13 | 4.31 | $4.29 | 208446 |
| 2024-03-12 | 4.31 | $4.28 | 395906 |
| 2024-03-11 | 4.31 | $4.27 | 228516 |
| 2024-03-08 | 4.31 | $4.29 | 342815 |
| 2024-03-07 | 4.32 | $4.31 | 386352 |
| 2024-03-06 | 4.32 | $4.28 | 285565 |
| 2024-03-05 | 4.32 | $4.27 | 472418 |
| 2024-03-04 | 4.33 | $4.28 | 648462 |
| 2024-03-01 | 4.33 | $4.31 | 743915 |
| 2024-02-29 | 4.33 | $4.31 | 465933 |
| 2024-02-28 | 4.34 | $4.30 | 333345 |
| 2024-02-27 | 4.34 | $4.31 | 471688 |
| 2024-02-26 | 4.34 | $4.31 | 443877 |
| 2024-02-23 | 4.35 | $4.31 | 492484 |
| 2024-02-22 | 4.35 | $4.33 | 361192 |
| 2024-02-21 | 4.35 | $4.33 | 635370 |
| 2024-02-20 | 4.36 | $4.34 | 423499 |
| 2024-02-16 | 4.36 | $4.35 | 613962 |
| 2024-02-15 | 4.36 | $4.35 | 910124 |
| 2024-02-14 | 4.36 | $4.34 | 811588 |
| 2024-02-13 | 4.36 | $4.34 | 756361 |
| 2024-02-12 | 4.37 | $4.34 | 1.6M |
| 2024-02-09 | 4.37 | $4.32 | 1.3M |
| 2024-02-08 | 4.37 | $4.33 | 553949 |
| 2024-02-07 | 4.38 | $4.33 | 1.1M |
| 2024-02-06 | 4.38 | $4.35 | 1.3M |
| 2024-02-05 | 4.39 | $4.33 | 1.0M |
| 2024-02-02 | 4.39 | $4.33 | 1.3M |
| 2024-02-01 | 4.40 | $4.34 | 1.8M |
| 2024-01-31 | 4.41 | $4.34 | 937615 |
| 2024-01-30 | 4.41 | $4.36 | 570301 |
| 2024-01-29 | 4.42 | $4.36 | 961951 |
| 2024-01-26 | 4.42 | $4.39 | 813919 |
| 2024-01-25 | 4.43 | $4.40 | 743558 |
| 2024-01-24 | 4.43 | $4.38 | 558875 |
| 2024-01-23 | 4.44 | $4.40 | 2.0M |
| 2024-01-22 | 4.44 | $4.39 | 1.1M |
| 2024-01-19 | 4.45 | $4.47 | 1.2M |
| 2024-01-18 | 4.44 | $4.59 | 1.1M |
| 2024-01-17 | 4.43 | $4.52 | 774893 |
| 2024-01-16 | 4.42 | $4.58 | 2.2M |
| 2024-01-12 | 4.40 | $4.56 | 1.9M |
| 2024-01-11 | 4.39 | $4.41 | 757705 |
| 2024-01-10 | 4.38 | $4.39 | 823685 |
| 2024-01-09 | 4.38 | $4.35 | 1.2M |
| 2024-01-08 | 4.39 | $4.38 | 1.0M |
| 2024-01-05 | 4.39 | $4.43 | 1.4M |
| 2024-01-04 | 4.38 | $4.36 | 814310 |
| 2024-01-03 | 4.38 | $4.36 | 1.0M |
| 2024-01-02 | 4.39 | $4.36 | 420922 |
| 2023-12-29 | 4.39 | $4.35 | 499703 |
| 2023-12-28 | 4.39 | $4.44 | 283739 |
| 2023-12-27 | 4.39 | $4.46 | 404871 |
| 2023-12-26 | 4.38 | $4.47 | 358717 |
| 2023-12-22 | 4.37 | $4.49 | 354272 |
| 2023-12-21 | 4.36 | $4.44 | 327115 |
| 2023-12-20 | 4.35 | $4.43 | 647308 |
| 2023-12-19 | 4.34 | $4.50 | 817870 |
| 2023-12-18 | 4.32 | $4.46 | 401939 |
| 2023-12-15 | 4.31 | $4.41 | 1.6M |
| 2023-12-14 | 4.30 | $4.42 | 822954 |
| 2023-12-13 | 4.29 | $4.39 | 748530 |
| 2023-12-12 | 4.27 | $4.34 | 382412 |
| 2023-12-11 | 4.27 | $4.33 | 329319 |
| 2023-12-08 | 4.26 | $4.37 | 298261 |
| 2023-12-07 | 4.25 | $4.33 | 289816 |
| 2023-12-06 | 4.24 | $4.30 | 323956 |
| 2023-12-05 | 4.23 | $4.38 | 369272 |
| 2023-12-04 | 4.22 | $4.35 | 533421 |
| 2023-12-01 | 4.21 | $4.31 | 533774 |
| 2023-11-30 | 4.19 | $4.30 | 908319 |
| 2023-11-29 | 4.18 | $4.36 | 730794 |
| 2023-11-28 | 4.16 | $4.22 | 269188 |
| 2023-11-27 | 4.16 | $4.25 | 475411 |
| 2023-11-24 | 4.15 | $4.19 | 600565 |
| 2023-11-22 | 4.15 | $4.22 | 899271 |
| 2023-11-21 | 4.14 | $4.21 | 523642 |
| 2023-11-20 | 4.13 | $4.20 | 385359 |
| 2023-11-17 | 4.12 | $4.19 | 407270 |
| 2023-11-16 | 4.12 | $4.18 | 313803 |
| 2023-11-15 | 4.11 | $4.20 | 619168 |
| 2023-11-14 | 4.10 | $4.21 | 745018 |
| 2023-11-13 | 4.09 | $4.19 | 657100 |
| 2023-11-10 | 4.08 | $4.20 | 906936 |
| 2023-11-09 | 4.06 | $4.20 | 528083 |
| 2023-11-08 | 4.05 | $4.17 | 437396 |
| 2023-11-07 | 4.04 | $4.16 | 645759 |
| 2023-11-06 | 4.02 | $4.21 | 719682 |
| 2023-11-03 | 4.00 | $4.25 | 887278 |
| 2023-11-02 | 3.98 | $4.20 | 538637 |
| 2023-11-01 | 3.95 | $4.18 | 637420 |
| 2023-10-31 | 3.93 | $4.17 | 766935 |
| 2023-10-30 | 3.90 | $4.09 | 648279 |
| 2023-10-27 | 3.88 | $4.06 | 700183 |
| 2023-10-26 | 3.87 | $4.07 | 554460 |
| 2023-10-25 | 3.84 | $4.09 | 526103 |
| 2023-10-24 | 3.82 | $4.09 | 653787 |
| 2023-10-23 | 3.79 | $4.03 | 920797 |
| 2023-10-20 | 3.77 | $4.11 | 1.3M |
| 2023-10-19 | 3.73 | $4.11 | 1.3M |
| 2023-10-18 | 3.69 | $4.10 | 1.5M |
| 2023-10-17 | 3.65 | $4.11 | 1.9M |
| 2023-10-16 | 3.60 | $4.10 | 5.6M |
| 2023-10-13 | 3.54 | $3.53 | 192858 |
| 2023-10-12 | 3.54 | $3.57 | 294179 |
| 2023-10-11 | 3.54 | $3.69 | 153422 |
| 2023-10-10 | 3.53 | $3.68 | 349024 |
| 2023-10-09 | 3.51 | $3.64 | 197062 |
| 2023-10-06 | 3.50 | $3.49 | 248797 |
| 2023-10-05 | 3.50 | $3.49 | 279182 |
| 2023-10-04 | 3.50 | $3.44 | 273289 |
| 2023-10-03 | 3.50 | $3.32 | 418783 |
| 2023-10-02 | 3.52 | $3.37 | 488735 |
| 2023-09-29 | 3.54 | $3.42 | 675624 |
| 2023-09-28 | 3.55 | $3.34 | 599943 |
| 2023-09-27 | 3.57 | $3.44 | 460335 |
| 2023-09-26 | 3.59 | $3.41 | 299519 |
| 2023-09-25 | 3.61 | $3.46 | 224858 |
| 2023-09-22 | 3.62 | $3.54 | 244306 |
| 2023-09-21 | 3.63 | $3.53 | 343537 |
| 2023-09-20 | 3.64 | $3.51 | 245872 |
| 2023-09-19 | 3.66 | $3.53 | 214150 |
| 2023-09-18 | 3.67 | $3.51 | 333755 |
| 2023-09-15 | 3.69 | $3.51 | 1.4M |
| 2023-09-14 | 3.71 | $3.66 | 199557 |
| 2023-09-13 | 3.71 | $3.57 | 207651 |
| 2023-09-12 | 3.73 | $3.60 | 256096 |
| 2023-09-11 | 3.74 | $3.51 | 350015 |
| 2023-09-08 | 3.76 | $3.52 | 255117 |
| 2023-09-07 | 3.79 | $3.55 | 993516 |
| 2023-09-06 | 3.81 | $3.55 | 510726 |
| 2023-09-05 | 3.84 | $3.67 | 499296 |
| 2023-09-01 | 3.86 | $3.84 | 189162 |
| 2023-08-31 | 3.86 | $3.95 | 297266 |
| 2023-08-30 | 3.85 | $3.94 | 193259 |
| 2023-08-29 | 3.84 | $3.97 | 332132 |
| 2023-08-28 | 3.83 | $3.91 | 220971 |
| 2023-08-25 | 3.82 | $3.78 | 178140 |
| 2023-08-24 | 3.83 | $3.84 | 282019 |
| 2023-08-23 | 3.82 | $3.91 | 199843 |
| 2023-08-22 | 3.82 | $3.84 | 495852 |
| 2023-08-21 | 3.81 | $3.97 | 290580 |
| 2023-08-18 | 3.80 | $4.05 | 382835 |
| 2023-08-17 | 3.77 | $3.96 | 297283 |
| 2023-08-16 | 3.75 | $3.91 | 263809 |
| 2023-08-15 | 3.73 | $3.80 | 193841 |
| 2023-08-14 | 3.73 | $3.86 | 211153 |
| 2023-08-11 | 3.71 | $3.98 | 354870 |
| 2023-08-10 | 3.68 | $3.88 | 516133 |
| 2023-08-09 | 3.66 | $3.97 | 475670 |
| 2023-08-08 | 3.63 | $3.90 | 680022 |
| 2023-08-07 | 3.60 | $3.66 | 434291 |
| 2023-08-04 | 3.59 | $3.58 | 201580 |
| 2023-08-03 | 3.60 | $3.55 | 386187 |
| 2023-08-02 | 3.60 | $3.58 | 293320 |
| 2023-08-01 | 3.60 | $3.63 | 268071 |
| 2023-07-31 | 3.60 | $3.58 | 283886 |
| 2023-07-28 | 3.60 | $3.55 | 289162 |
| 2023-07-27 | 3.61 | $3.67 | 413220 |
| 2023-07-26 | 3.60 | $3.71 | 301697 |
| 2023-07-25 | 3.59 | $3.65 | 302696 |
| 2023-07-24 | 3.58 | $3.73 | 975444 |
| 2023-07-21 | 3.57 | $3.31 | 412099 |
| 2023-07-20 | 3.60 | $3.27 | 353934 |
| 2023-07-19 | 3.63 | $3.29 | 910034 |
| 2023-07-18 | 3.67 | $3.13 | 873757 |
| 2023-07-17 | 3.72 | $3.12 | 2.2M |
| 2023-07-14 | 3.79 | $3.84 | 1.1M |
| 2023-07-13 | 3.78 | $4.12 | 836662 |
| 2023-07-12 | 3.75 | $4.19 | 1.3M |
| 2023-07-11 | 3.70 | $3.61 | 384199 |
| 2023-07-10 | 3.71 | $3.61 | 277547 |
| 2023-07-07 | 3.72 | $3.78 | 754940 |
| 2023-07-06 | 3.71 | $3.62 | 257317 |
| 2023-07-05 | 3.72 | $3.77 | 313209 |
| 2023-07-03 | 3.72 | $3.88 | 97967 |
| 2023-06-30 | 3.70 | $3.83 | 279051 |
| 2023-06-29 | 3.69 | $3.82 | 350065 |
| 2023-06-28 | 3.67 | $3.77 | 280422 |
| 2023-06-27 | 3.66 | $3.77 | 292297 |
| 2023-06-26 | 3.65 | $3.73 | 335273 |
| 2023-06-23 | 3.64 | $3.54 | 531634 |
| 2023-06-22 | 3.65 | $3.66 | 371323 |
| 2023-06-21 | 3.65 | $3.60 | 282279 |
| 2023-06-20 | 3.66 | $3.65 | 256615 |
| 2023-06-16 | 3.66 | $3.70 | 757223 |
| 2023-06-15 | 3.66 | $3.68 | 415379 |
| 2023-06-14 | 3.65 | $3.57 | 325002 |
| 2023-06-13 | 3.66 | $3.67 | 440252 |
| 2023-06-12 | 3.66 | $3.70 | 316348 |
| 2023-06-09 | 3.66 | $3.67 | 217217 |
| 2023-06-08 | 3.66 | $3.69 | 267617 |
| 2023-06-07 | 3.65 | $3.71 | 417233 |
| 2023-06-06 | 3.65 | $3.58 | 337821 |
| 2023-06-05 | 3.65 | $3.60 | 421487 |
| 2023-06-02 | 3.66 | $3.73 | 597358 |
| 2023-06-01 | 3.65 | $3.62 | 493726 |
| 2023-05-31 | 3.65 | $3.65 | 464586 |
| 2023-05-30 | 3.65 | $3.64 | 178869 |
| 2023-05-26 | 3.66 | $3.67 | 493068 |
| 2023-05-25 | 3.65 | $3.48 | 404554 |
| 2023-05-24 | 3.67 | $3.54 | 419292 |
| 2023-05-23 | 3.69 | $3.69 | 246739 |
| 2023-05-22 | 3.69 | $3.71 | 246498 |
| 2023-05-19 | 3.68 | $3.73 | 191380 |
| 2023-05-18 | 3.68 | $3.79 | 297402 |
| 2023-05-17 | 3.67 | $3.79 | 327574 |
| 2023-05-16 | 3.65 | $3.59 | 360054 |
| 2023-05-15 | 3.66 | $3.67 | 404274 |
| 2023-05-12 | 3.66 | $3.68 | 345538 |
| 2023-05-11 | 3.66 | $3.75 | 274915 |
| 2023-05-10 | 3.65 | $3.82 | 459862 |
| 2023-05-09 | 3.63 | $3.81 | 475630 |
| 2023-05-08 | 3.61 | $3.78 | 376038 |
| 2023-05-05 | 3.59 | $3.80 | 436634 |
| 2023-05-04 | 3.57 | $3.69 | 447897 |
| 2023-05-03 | 3.56 | $3.80 | 721855 |
| 2023-05-02 | 3.53 | $3.89 | 611374 |
| 2023-05-01 | 3.49 | $3.87 | 379220 |
| 2023-04-28 | 3.45 | $3.87 | 750832 |
| 2023-04-27 | 3.41 | $3.89 | 488174 |
| 2023-04-26 | 3.36 | $3.82 | 477650 |
| 2023-04-25 | 3.31 | $3.78 | 418375 |
| 2023-04-24 | 3.26 | $3.80 | 544184 |
| 2023-04-21 | 3.20 | $3.70 | 465859 |
| 2023-04-20 | 3.15 | $3.66 | 668011 |
| 2023-04-19 | 3.09 | $3.64 | 343092 |
| 2023-04-18 | 3.04 | $3.69 | 532840 |
| 2023-04-17 | 2.97 | $3.84 | 823826 |
| 2023-04-14 | 2.88 | $3.73 | 1.8M |
| 2023-04-13 | 2.79 | $3.83 | 12.5M |
| 2023-04-12 | 2.68 | $2.76 | 332910 |
| 2023-04-11 | 2.67 | $2.90 | 474693 |
| 2023-04-10 | 2.64 | $2.92 | 627525 |
| 2023-04-06 | 2.61 | $2.87 | 423266 |
| 2023-04-05 | 2.59 | $2.66 | 454788 |
| 2023-04-04 | 2.58 | $2.49 | 665126 |
| 2023-04-03 | 2.59 | $2.54 | 482414 |
| 2023-03-31 | 2.60 | $2.58 | 865692 |
| 2023-03-30 | 2.60 | $2.41 | 448661 |
| 2023-03-29 | 2.62 | $2.25 | 698983 |
| 2023-03-28 | 2.66 | $2.23 | 417386 |
| 2023-03-27 | 2.70 | $2.19 | 660885 |
| 2023-03-24 | 2.75 | $2.15 | 655790 |
| 2023-03-23 | 2.82 | $2.22 | 629657 |
| 2023-03-22 | 2.88 | $2.31 | 840693 |
| 2023-03-21 | 2.94 | $2.40 | 920413 |
| 2023-03-20 | 3.00 | $2.41 | 404476 |
| 2023-03-17 | 3.06 | $2.49 | 2.1M |
| 2023-03-16 | 3.12 | $2.52 | 756332 |
| 2023-03-15 | 3.18 | $2.53 | 634775 |
| 2023-03-14 | 3.25 | $2.54 | 428984 |
| 2023-03-13 | 3.32 | $2.52 | 893039 |
| 2023-03-10 | 3.41 | $2.63 | 888330 |
| 2023-03-09 | 3.49 | $2.72 | 622108 |
| 2023-03-08 | 3.57 | $2.79 | 682858 |
| 2023-03-07 | 3.65 | $2.86 | 611058 |
| 2023-03-06 | 3.74 | $3.01 | 804525 |
| 2023-03-03 | 3.82 | $3.10 | 582866 |
| 2023-03-02 | 3.89 | $3.02 | 1.3M |
| 2023-03-01 | 3.98 | $2.88 | 1.9M |
| 2023-02-28 | 4.10 | $3.03 | 2.3M |
| 2023-02-27 | 4.21 | $3.97 | 387721 |
| 2023-02-24 | 4.24 | $3.92 | 272190 |
| 2023-02-23 | 4.27 | $4.03 | 346641 |
| 2023-02-22 | 4.30 | $4.20 | 467786 |
| 2023-02-21 | 4.31 | $4.03 | 386876 |
| 2023-02-17 | 4.33 | $4.44 | 468931 |
| 2023-02-16 | 4.32 | $4.29 | 352418 |
| 2023-02-15 | 4.33 | $4.39 | 147350 |
| 2023-02-14 | 4.32 | $4.30 | 258676 |
| 2023-02-13 | 4.32 | $4.34 | 196496 |
| 2023-02-10 | 4.32 | $4.37 | 418962 |
| 2023-02-09 | 4.31 | $4.36 | 578785 |
| 2023-02-08 | 4.31 | $4.27 | 237380 |
| 2023-02-07 | 4.31 | $4.40 | 210318 |
| 2023-02-06 | 4.31 | $4.40 | 184534 |
| 2023-02-03 | 4.30 | $4.59 | 299692 |
| 2023-02-02 | 4.26 | $4.69 | 268966 |
| 2023-02-01 | 4.22 | $4.54 | 362315 |
| 2023-01-31 | 4.19 | $4.35 | 306971 |
| 2023-01-30 | 4.17 | $4.18 | 176471 |
| 2023-01-27 | 4.17 | $4.34 | 213050 |
| 2023-01-26 | 4.15 | $4.28 | 185406 |
| 2023-01-25 | 4.13 | $4.22 | 132655 |
| 2023-01-24 | 4.13 | $4.22 | 127272 |
| 2023-01-23 | 4.12 | $4.26 | 225544 |
| 2023-01-20 | 4.10 | $4.15 | 152501 |
| 2023-01-19 | 4.10 | $4.09 | 153207 |
| 2023-01-18 | 4.10 | $4.21 | 140719 |
| 2023-01-17 | 4.08 | $4.37 | 132559 |
| 2023-01-13 | 4.05 | $4.50 | 208392 |
| 2023-01-12 | 4.01 | $4.45 | 291321 |
| 2023-01-11 | 3.96 | $4.24 | 231999 |
| 2023-01-10 | 3.93 | $4.08 | 334570 |
| 2023-01-09 | 3.91 | $3.94 | 291002 |
| 2023-01-06 | 3.91 | $3.85 | 239289 |
| 2023-01-05 | 3.92 | $3.72 | 220366 |
| 2023-01-04 | 3.94 | $3.82 | 241376 |
| 2023-01-03 | 3.95 | $3.81 | 420778 |
| 2022-12-30 | 3.97 | $3.58 | 812574 |
| 2022-12-29 | 4.01 | $3.81 | 571889 |
| 2022-12-28 | 4.03 | $3.66 | 1.0M |
| 2022-12-27 | 4.07 | $3.66 | 1.3M |
| 2022-12-23 | 4.11 | $3.80 | 168675 |
| 2022-12-22 | 4.14 | $3.70 | 250451 |
| 2022-12-21 | 4.19 | $3.76 | 417858 |
| 2022-12-20 | 4.24 | $3.76 | 279085 |
| 2022-12-19 | 4.29 | $3.77 | 347641 |
| 2022-12-16 | 4.34 | $3.90 | 1.6M |
| 2022-12-15 | 4.39 | $4.04 | 274037 |
| 2022-12-14 | 4.42 | $4.30 | 305006 |
| 2022-12-13 | 4.44 | $4.37 | 517644 |
| 2022-12-12 | 4.44 | $4.24 | 450637 |
| 2022-12-09 | 4.46 | $4.02 | 261675 |
| 2022-12-08 | 4.51 | $4.09 | 339997 |
| 2022-12-07 | 4.55 | $4.01 | 329092 |
| 2022-12-06 | 4.61 | $4.20 | 364892 |
| 2022-12-05 | 4.65 | $4.31 | 248762 |
| 2022-12-02 | 4.69 | $4.55 | 225201 |
| 2022-12-01 | 4.71 | $4.59 | 261413 |
| 2022-11-30 | 4.72 | $4.62 | 441070 |
| 2022-11-29 | 4.73 | $4.51 | 297620 |
| 2022-11-28 | 4.75 | $4.58 | 240928 |
| 2022-11-25 | 4.77 | $4.67 | 69057 |
| 2022-11-23 | 4.78 | $4.55 | 222662 |
| 2022-11-22 | 4.80 | $4.62 | 311475 |
| 2022-11-21 | 4.82 | $4.65 | 255484 |
| 2022-11-18 | 4.84 | $4.72 | 296186 |
| 2022-11-17 | 4.85 | $4.75 | 243658 |
| 2022-11-16 | 4.86 | $4.84 | 408598 |
| 2022-11-15 | 4.87 | $4.98 | 302851 |
| 2022-11-14 | 4.86 | $4.90 | 205097 |
| 2022-11-11 | 4.85 | $5.19 | 326800 |
| 2022-11-10 | 4.82 | $5.25 | 316346 |
| 2022-11-09 | 4.77 | $4.75 | 168980 |
| 2022-11-08 | 4.77 | $4.85 | 233775 |
| 2022-11-07 | 4.76 | $4.85 | 318453 |
| 2022-11-04 | 4.75 | $4.88 | 206927 |
| 2022-11-03 | 4.74 | $4.86 | 203442 |
| 2022-11-02 | 4.73 | $5.07 | 313498 |
| 2022-11-01 | 4.69 | $5.35 | 306190 |
| 2022-10-31 | 4.62 | $5.17 | 303797 |
| 2022-10-28 | 4.56 | $5.03 | 215505 |
| 2022-10-27 | 4.52 | $4.66 | 209438 |
| 2022-10-26 | 4.50 | $4.64 | 166755 |
| 2022-10-25 | 4.49 | $4.56 | 718060 |
| 2022-10-24 | 4.48 | $4.30 | 244963 |
| 2022-10-21 | 4.50 | $4.22 | 191678 |
| 2022-10-20 | 4.53 | $4.14 | 193124 |
| 2022-10-19 | 4.57 | $4.24 | 197077 |
| 2022-10-18 | 4.60 | $4.34 | 281051 |
| 2022-10-17 | 4.63 | $4.34 | 435269 |
| 2022-10-14 | 4.66 | $4.21 | 190931 |
| 2022-10-13 | 4.71 | $4.33 | 230815 |
| 2022-10-12 | 4.75 | $4.24 | 171325 |
| 2022-10-11 | 4.80 | $4.34 | 230595 |
| 2022-10-10 | 4.85 | $4.39 | 188282 |
| 2022-10-07 | 4.90 | $4.41 | 301266 |
| 2022-10-06 | 4.95 | $4.53 | 210352 |
| 2022-10-05 | 4.99 | $4.62 | 232535 |
| 2022-10-04 | 5.03 | $4.77 | 387961 |
| 2022-10-03 | 5.06 | $4.43 | 430263 |
| 2022-09-30 | 5.12 | $4.16 | 485969 |
| 2022-09-29 | 5.23 | $4.22 | 439363 |
| 2022-09-28 | 5.33 | $4.52 | 661277 |
| 2022-09-27 | 5.42 | $4.49 | 370207 |
| 2022-09-26 | 5.51 | $4.58 | 469423 |
| 2022-09-23 | 5.61 | $4.95 | 268693 |
| 2022-09-22 | 5.68 | $5.09 | 390434 |
| 2022-09-21 | 5.74 | $5.16 | 318583 |
| 2022-09-20 | 5.81 | $5.30 | 299867 |
| 2022-09-19 | 5.86 | $5.41 | 255989 |
| 2022-09-16 | 5.91 | $5.64 | 753518 |
| 2022-09-15 | 5.93 | $5.47 | 785114 |
| 2022-09-14 | 5.98 | $5.58 | 264335 |
| 2022-09-13 | 6.03 | $5.60 | 364513 |
| 2022-09-12 | 6.07 | $5.97 | 173214 |
| 2022-09-09 | 6.08 | $5.89 | 307170 |
| 2022-09-08 | 6.10 | $5.68 | 307115 |
| 2022-09-07 | 6.15 | $5.96 | 162215 |
| 2022-09-06 | 6.16 | $5.82 | 278406 |
| 2022-09-02 | 6.20 | $5.74 | 296796 |
| 2022-09-01 | 6.25 | $5.67 | 200327 |
| 2022-08-31 | 6.31 | $5.74 | 719234 |
| 2022-08-30 | 6.37 | $5.77 | 164822 |
| 2022-08-29 | 6.43 | $5.99 | 304219 |
| 2022-08-26 | 6.48 | $6.16 | 222114 |
| 2022-08-25 | 6.51 | $6.29 | 241480 |
| 2022-08-24 | 6.54 | $6.04 | 174329 |
| 2022-08-23 | 6.59 | $5.98 | 275100 |
| 2022-08-22 | 6.65 | $6.08 | 184960 |
| 2022-08-19 | 6.71 | $6.25 | 242959 |
| 2022-08-18 | 6.76 | $6.32 | 144762 |
| 2022-08-17 | 6.81 | $6.40 | 281902 |
| 2022-08-16 | 6.85 | $6.77 | 238267 |
| 2022-08-15 | 6.86 | $6.92 | 226358 |
| 2022-08-12 | 6.86 | $6.84 | 333542 |
| 2022-08-11 | 6.86 | $6.72 | 291239 |
| 2022-08-10 | 6.87 | $6.90 | 247288 |
| 2022-08-09 | 6.87 | $6.82 | 290955 |
| 2022-08-08 | 6.87 | $7.04 | 213594 |
| 2022-08-05 | 6.86 | $7.08 | 214169 |
| 2022-08-04 | 6.83 | $7.07 | 318430 |
| 2022-08-03 | 6.81 | $7.24 | 961112 |
| 2022-08-02 | 6.76 | $7.15 | 517523 |
| 2022-08-01 | 6.72 | $6.62 | 234775 |
| 2022-07-29 | 6.73 | $6.60 | 245783 |
| 2022-07-28 | 6.75 | $6.62 | 756238 |
| 2022-07-27 | 6.76 | $6.58 | 188600 |
| 2022-07-26 | 6.78 | $6.37 | 170359 |
| 2022-07-25 | 6.82 | $6.41 | 343757 |
| 2022-07-22 | 6.87 | $6.61 | 283007 |
| 2022-07-21 | 6.89 | $6.80 | 386049 |
| 2022-07-20 | 6.90 | $7.01 | 257021 |
| 2022-07-19 | 6.89 | $6.98 | 281415 |
| 2022-07-18 | 6.88 | $6.58 | 462306 |
| 2022-07-15 | 6.91 | $6.57 | 341703 |
| 2022-07-14 | 6.95 | $6.48 | 307041 |
| 2022-07-13 | 7.00 | $6.70 | 266974 |
| 2022-07-12 | 7.03 | $6.82 | 184657 |
| 2022-07-11 | 7.05 | $6.80 | 186601 |
| 2022-07-08 | 7.08 | $6.89 | 319051 |
| 2022-07-07 | 7.10 | $6.98 | 884130 |
| 2022-07-06 | 7.11 | $6.98 | 256364 |
| 2022-07-05 | 7.13 | $7.22 | 432415 |
| 2022-07-01 | 7.12 | $7.10 | 298099 |
| 2022-06-30 | 7.12 | $7.00 | 354810 |
| 2022-06-29 | 7.13 | $6.97 | 433246 |
| 2022-06-28 | 7.15 | $7.07 | 372454 |
| 2022-06-27 | 7.16 | $7.20 | 591454 |
| 2022-06-24 | 7.15 | $7.50 | 591365 |
| 2022-06-23 | 7.11 | $7.24 | 1.1M |
| 2022-06-22 | 7.10 | $7.11 | 621861 |
| 2022-06-21 | 7.10 | $7.30 | 807763 |
| 2022-06-17 | 7.08 | $6.64 | 2.7M |
| 2022-06-16 | 7.13 | $6.96 | 1.1M |
| 2022-06-15 | 7.14 | $7.21 | 708761 |
| 2022-06-14 | 7.14 | $7.09 | 577504 |
| 2022-06-13 | 7.14 | $7.10 | 870451 |
| 2022-06-10 | 7.14 | $7.97 | 691821 |
| 2022-06-09 | 7.06 | $8.14 | 688451 |
| 2022-06-08 | 6.94 | $8.19 | 850721 |
| 2022-06-07 | 6.81 | $8.38 | 1.6M |
| 2022-06-06 | 6.65 | $7.66 | 1.6M |
| 2022-06-03 | 6.54 | $7.54 | 1.0M |
| 2022-06-02 | 6.44 | $7.60 | 1.3M |
| 2022-06-01 | 6.31 | $7.10 | 865980 |
| 2022-05-31 | 6.23 | $6.62 | 788114 |
| 2022-05-27 | 6.19 | $6.42 | 481944 |
| 2022-05-26 | 6.17 | $6.33 | 279948 |
| 2022-05-25 | 6.15 | $6.29 | 351937 |
| 2022-05-24 | 6.13 | $6.26 | 440391 |
| 2022-05-23 | 6.12 | $6.10 | 332978 |
| 2022-05-20 | 6.12 | $6.23 | 271190 |
| 2022-05-19 | 6.11 | $6.16 | 353204 |
| 2022-05-18 | 6.10 | $6.22 | 506206 |
| 2022-05-17 | 6.09 | $6.31 | 371274 |
| 2022-05-16 | 6.07 | $6.16 | 340520 |
| 2022-05-13 | 6.06 | $6.09 | 554473 |
| 2022-05-12 | 6.06 | $5.97 | 229535 |
| 2022-05-11 | 6.07 | $5.76 | 316268 |
| 2022-05-10 | 6.10 | $5.93 | 340523 |
| 2022-05-09 | 6.12 | $6.02 | 319731 |
| 2022-05-06 | 6.13 | $6.07 | 455893 |
| 2022-05-05 | 6.13 | $6.23 | 491037 |
| 2022-05-04 | 6.12 | $6.37 | 402191 |
| 2022-05-03 | 6.10 | $6.21 | 513712 |
| 2022-05-02 | 6.08 | $5.89 | 585531 |
| 2022-04-29 | 6.10 | $5.95 | 643263 |
| 2022-04-28 | 6.12 | $6.13 | 320420 |
| 2022-04-27 | 6.12 | $6.05 | 313693 |
| 2022-04-26 | 6.13 | $6.05 | 353245 |
| 2022-04-25 | 6.14 | $6.06 | 260935 |
| 2022-04-22 | 6.14 | $6.11 | 263253 |
| 2022-04-21 | 6.15 | $6.20 | 238042 |
| 2022-04-20 | 6.14 | $6.38 | 332115 |
| 2022-04-19 | 6.12 | $6.36 | 293574 |
| 2022-04-18 | 6.09 | $6.26 | 228413 |
| 2022-04-14 | 6.07 | $6.37 | 263453 |
| 2022-04-13 | 6.04 | $6.49 | 706067 |
| 2022-04-12 | 5.99 | $6.21 | 353613 |
| 2022-04-11 | 5.97 | $6.10 | 360071 |
| 2022-04-08 | 5.96 | $6.10 | 468377 |
| 2022-04-07 | 5.94 | $6.03 | 344429 |
| 2022-04-06 | 5.93 | $6.07 | 373334 |
| 2022-04-05 | 5.92 | $6.06 | 514836 |
| 2022-04-04 | 5.91 | $6.03 | 192712 |
| 2022-04-01 | 5.89 | $6.04 | 360976 |
| 2022-03-31 | 5.88 | $5.90 | 486855 |
| 2022-03-30 | 5.87 | $6.02 | 484000 |
| 2022-03-29 | 5.86 | $5.93 | 892670 |
| 2022-03-28 | 5.85 | $5.84 | 232994 |
| 2022-03-25 | 5.85 | $5.81 | 310864 |
| 2022-03-24 | 5.86 | $5.75 | 221356 |
| 2022-03-23 | 5.87 | $5.70 | 341949 |
| 2022-03-22 | 5.89 | $5.60 | 754578 |
| 2022-03-21 | 5.92 | $5.51 | 407393 |
| 2022-03-18 | 5.96 | $5.53 | 924921 |
| 2022-03-17 | 6.00 | $5.54 | 578198 |
| 2022-03-16 | 6.05 | $5.46 | 418398 |
| 2022-03-15 | 6.12 | $5.39 | 248820 |
| 2022-03-14 | 6.19 | $5.29 | 382712 |
| 2022-03-11 | 6.29 | $5.55 | 491553 |
| 2022-03-10 | 6.36 | $5.60 | 438357 |
| 2022-03-09 | 6.44 | $5.63 | 884071 |
| 2022-03-08 | 6.53 | $5.38 | 1.1M |
| 2022-03-07 | 6.65 | $4.71 | 994398 |
| 2022-03-04 | 6.86 | $5.20 | 1.9M |
| 2022-03-03 | 7.03 | $5.76 | 1.5M |
| 2022-03-02 | 7.16 | $7.34 | 418316 |
| 2022-03-01 | 7.15 | $7.23 | 351122 |
| 2022-02-28 | 7.14 | $7.12 | 267934 |
| 2022-02-25 | 7.14 | $7.22 | 242292 |
| 2022-02-24 | 7.13 | $6.99 | 728567 |
| 2022-02-23 | 7.14 | $6.92 | 296375 |
| 2022-02-22 | 7.17 | $7.05 | 233478 |
| 2022-02-18 | 7.18 | $7.21 | 238156 |
| 2022-02-17 | 7.18 | $7.23 | 272123 |
| 2022-02-16 | 7.17 | $7.18 | 110927 |
| 2022-02-15 | 7.17 | $7.20 | 163572 |
| 2022-02-14 | 7.17 | $7.12 | 413041 |
| 2022-02-11 | 7.17 | $6.98 | 281385 |
| 2022-02-10 | 7.19 | $7.06 | 282916 |
| 2022-02-09 | 7.21 | $7.26 | 241473 |
| 2022-02-08 | 7.20 | $7.12 | 264102 |
| 2022-02-07 | 7.21 | $7.13 | 186724 |
| 2022-02-04 | 7.22 | $7.06 | 194122 |
| 2022-02-03 | 7.24 | $7.10 | 205952 |
| 2022-02-02 | 7.25 | $7.19 | 270044 |
| 2022-02-01 | 7.26 | $7.19 | 518253 |
| 2022-01-31 | 7.26 | $7.19 | 271716 |
| 2022-01-28 | 7.27 | $7.28 | 274108 |
| 2022-01-27 | 7.27 | $7.07 | 295799 |
| 2022-01-26 | 7.29 | $7.06 | 416920 |
| 2022-01-25 | 7.32 | $7.22 | 241758 |
| 2022-01-24 | 7.33 | $7.08 | 1.1M |
| 2022-01-21 | 7.35 | $6.85 | 371798 |
| 2022-01-20 | 7.41 | $6.87 | 295094 |
| 2022-01-19 | 7.46 | $6.96 | 184429 |
| 2022-01-18 | 7.51 | $7.10 | 274780 |
| 2022-01-14 | 7.56 | $7.16 | 265331 |
| 2022-01-13 | 7.60 | $7.24 | 253015 |
| 2022-01-12 | 7.64 | $7.30 | 220268 |
| 2022-01-11 | 7.67 | $7.39 | 231745 |
| 2022-01-10 | 7.70 | $7.42 | 149064 |
| 2022-01-07 | 7.73 | $7.56 | 64602 |
| 2022-01-06 | 7.75 | $7.63 | 173711 |
| 2022-01-05 | 7.76 | $7.56 | 150718 |
| 2022-01-04 | 7.79 | $7.78 | 237995 |
| 2022-01-03 | 7.79 | $7.85 | 218304 |
| 2021-12-31 | 7.78 | $7.48 | 368086 |
| 2021-12-30 | 7.81 | $7.60 | 195478 |
| 2021-12-29 | 7.83 | $7.60 | 159523 |
| 2021-12-28 | 7.86 | $7.65 | 261410 |
| 2021-12-27 | 7.88 | $7.82 | 175070 |
| 2021-12-23 | 7.89 | $7.86 | 240766 |
| 2021-12-22 | 7.89 | $7.78 | 437963 |
| 2021-12-21 | 7.90 | $7.78 | 249066 |
| 2021-12-20 | 7.91 | $7.43 | 399509 |
| 2021-12-17 | 7.97 | $7.95 | 2.4M |
| 2021-12-16 | 7.97 | $8.07 | 569408 |
| 2021-12-15 | 7.96 | $7.84 | 579545 |
| 2021-12-14 | 7.97 | $7.75 | 260940 |
| 2021-12-13 | 7.99 | $7.86 | 476431 |
| 2021-12-10 | 8.00 | $7.84 | 204019 |
| 2021-12-09 | 8.02 | $7.92 | 232790 |
| 2021-12-08 | 8.03 | $8.01 | 188064 |
| 2021-12-07 | 8.04 | $8.03 | 329610 |
| 2021-12-06 | 8.04 | $8.09 | 289941 |
| 2021-12-03 | 8.03 | $7.85 | 342907 |
| 2021-12-02 | 8.05 | $7.83 | 287779 |
| 2021-12-01 | 8.07 | $7.40 | 354794 |
| 2021-11-30 | 8.14 | $7.52 | 512087 |
| 2021-11-29 | 8.21 | $7.59 | 228164 |
| 2021-11-26 | 8.27 | $7.77 | 234130 |
| 2021-11-24 | 8.33 | $8.07 | 247494 |
| 2021-11-23 | 8.35 | $7.93 | 347922 |
| 2021-11-22 | 8.40 | $8.11 | 380543 |
| 2021-11-19 | 8.43 | $8.06 | 273098 |
| 2021-11-18 | 8.47 | $8.48 | 233644 |
| 2021-11-17 | 8.47 | $8.64 | 228191 |
| 2021-11-16 | 8.45 | $8.67 | 226759 |
| 2021-11-15 | 8.42 | $8.84 | 247926 |
| 2021-11-12 | 8.38 | $8.82 | 217919 |
| 2021-11-11 | 8.33 | $8.56 | 225814 |
| 2021-11-10 | 8.31 | $8.45 | 266993 |
| 2021-11-09 | 8.30 | $8.49 | 238045 |
| 2021-11-08 | 8.28 | $8.51 | 305484 |
| 2021-11-05 | 8.25 | $8.37 | 420387 |
| 2021-11-04 | 8.24 | $8.00 | 285009 |
| 2021-11-03 | 8.26 | $8.04 | 351108 |
| 2021-11-02 | 8.29 | $7.69 | 291581 |
| 2021-11-01 | 8.35 | $7.58 | 293732 |
| 2021-10-29 | 8.43 | $7.40 | 505291 |
| 2021-10-28 | 8.54 | $7.52 | 456701 |
| 2021-10-27 | 8.65 | $7.69 | 298496 |
| 2021-10-26 | 8.75 | $8.02 | 277311 |
| 2021-10-25 | 8.82 | $7.95 | 374762 |
| 2021-10-22 | 8.91 | $7.91 | 248611 |
| 2021-10-21 | 9.02 | $8.16 | 325730 |
| 2021-10-20 | 9.11 | $8.16 | 367140 |
| 2021-10-19 | 9.21 | $8.42 | 967238 |
| 2021-10-18 | 9.29 | $9.33 | 255226 |
| 2021-10-15 | 9.29 | $9.46 | 283476 |
| 2021-10-14 | 9.27 | $9.40 | 200078 |
| 2021-10-13 | 9.26 | $9.35 | 172023 |
| 2021-10-12 | 9.25 | $9.30 | 303408 |
| 2021-10-11 | 9.24 | $9.13 | 152061 |
| 2021-10-08 | 9.26 | $9.37 | 191433 |
| 2021-10-07 | 9.24 | $9.58 | 214983 |
| 2021-10-06 | 9.21 | $9.39 | 253925 |
| 2021-10-05 | 9.19 | $9.52 | 441645 |
| 2021-10-04 | 9.15 | $9.51 | 386098 |
| 2021-10-01 | 9.12 | $9.15 | 438840 |
| 2021-09-30 | 9.11 | $9.19 | 192184 |
| 2021-09-29 | 9.10 | $9.31 | 285596 |
| 2021-09-28 | 9.08 | $9.26 | 427283 |
| 2021-09-27 | 9.06 | $9.23 | 292977 |
| 2021-09-24 | 9.05 | $9.04 | 339340 |
| 2021-09-23 | 9.05 | $9.04 | 320763 |
| 2021-09-22 | 9.05 | $8.83 | 172510 |
| 2021-09-21 | 9.07 | $8.77 | 210338 |
| 2021-09-20 | 9.10 | $9.00 | 337271 |
| 2021-09-17 | 9.11 | $9.22 | 1.2M |
| 2021-09-16 | 9.10 | $8.88 | 403667 |
| 2021-09-15 | 9.13 | $8.83 | 443044 |
| 2021-09-14 | 9.16 | $9.15 | 360195 |
| 2021-09-13 | 9.16 | $9.32 | 321819 |
| 2021-09-10 | 9.14 | $9.03 | 423676 |
| 2021-09-09 | 9.15 | $9.11 | 321204 |
| 2021-09-08 | 9.16 | $9.33 | 299393 |
| 2021-09-07 | 9.14 | $9.35 | 448411 |
| 2021-09-03 | 9.12 | $9.13 | 435469 |
| 2021-09-02 | 9.12 | $9.45 | 307242 |
| 2021-09-01 | 9.08 | $9.22 | 230572 |
| 2021-08-31 | 9.07 | $9.27 | 537726 |
| 2021-08-30 | 9.05 | $9.30 | 257493 |
| 2021-08-27 | 9.02 | $9.31 | 470519 |
| 2021-08-26 | 8.99 | $9.28 | 477035 |
| 2021-08-25 | 8.96 | $9.39 | 285642 |
| 2021-08-24 | 8.91 | $9.29 | 243389 |
| 2021-08-23 | 8.87 | $9.28 | 459978 |
| 2021-08-20 | 8.83 | $9.34 | 426304 |
| 2021-08-19 | 8.77 | $9.02 | 589087 |
| 2021-08-18 | 8.75 | $8.94 | 370630 |
| 2021-08-17 | 8.73 | $8.94 | 348329 |
| 2021-08-16 | 8.71 | $8.89 | 245773 |
| 2021-08-13 | 8.69 | $9.00 | 175609 |
| 2021-08-12 | 8.65 | $8.98 | 346546 |
| 2021-08-11 | 8.62 | $9.10 | 352345 |
| 2021-08-10 | 8.57 | $9.00 | 377006 |
| 2021-08-09 | 8.52 | $8.83 | 266823 |
| 2021-08-06 | 8.49 | $8.61 | 293767 |
| 2021-08-05 | 8.48 | $8.38 | 434646 |
| 2021-08-04 | 8.49 | $8.36 | 346597 |
| 2021-08-03 | 8.50 | $8.55 | 535821 |
| 2021-08-02 | 8.50 | $7.94 | 566654 |
| 2021-07-30 | 8.56 | $7.69 | 603853 |
| 2021-07-29 | 8.65 | $7.88 | 842747 |
| 2021-07-28 | 8.73 | $8.87 | 295642 |
| 2021-07-27 | 8.71 | $8.86 | 275311 |
| 2021-07-26 | 8.70 | $8.95 | 214224 |
| 2021-07-23 | 8.67 | $8.74 | 188239 |
| 2021-07-22 | 8.66 | $8.67 | 221718 |
| 2021-07-21 | 8.66 | $8.81 | 273946 |
| 2021-07-20 | 8.65 | $8.79 | 339613 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.70
2025-01-03
Close Price
$4.72
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.38
Average
5.27
Maximum
9.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 4.70 | $4.72 | — |
| 2025-01-02 | 4.70 | $4.72 | — |
| 2024-12-31 | 4.70 | $4.72 | — |
| 2024-12-30 | 4.70 | $4.72 | — |
| 2024-12-27 | 4.70 | $4.72 | — |
| 2024-12-26 | 4.69 | $4.72 | 13.5M |
| 2024-12-24 | 4.69 | $4.71 | 2.1M |
| 2024-12-23 | 4.69 | $4.70 | 5.2M |
| 2024-12-20 | 4.68 | $4.66 | 4.2M |
| 2024-12-19 | 4.69 | $4.68 | 3.1M |
| 2024-12-18 | 4.69 | $4.68 | 2.6M |
| 2024-12-17 | 4.68 | $4.68 | 4.5M |
| 2024-12-16 | 4.68 | $4.70 | 455741 |
| 2024-12-13 | 4.68 | $4.70 | 323100 |
| 2024-12-12 | 4.68 | $4.69 | 423905 |
| 2024-12-11 | 4.67 | $4.69 | 465601 |
| 2024-12-10 | 4.67 | $4.70 | 656400 |
| 2024-12-09 | 4.67 | $4.69 | 1.7M |
| 2024-12-06 | 4.66 | $4.69 | 1.2M |
| 2024-12-05 | 4.66 | $4.69 | 938500 |
| 2024-12-04 | 4.65 | $4.69 | 464406 |
| 2024-12-03 | 4.65 | $4.68 | 911900 |
| 2024-12-02 | 4.65 | $4.68 | 1.4M |
| 2024-11-29 | 4.64 | $4.67 | 677900 |
| 2024-11-27 | 4.64 | $4.67 | 988730 |
| 2024-11-26 | 4.64 | $4.67 | 1.7M |
| 2024-11-25 | 4.63 | $4.63 | 387117 |
| 2024-11-22 | 4.63 | $4.63 | 258849 |
| 2024-11-21 | 4.63 | $4.63 | 568100 |
| 2024-11-20 | 4.64 | $4.63 | 273400 |
| 2024-11-19 | 4.64 | $4.63 | 576400 |
| 2024-11-18 | 4.64 | $4.62 | 304514 |
| 2024-11-15 | 4.64 | $4.63 | 597900 |
| 2024-11-14 | 4.64 | $4.60 | 767441 |
| 2024-11-13 | 4.64 | $4.62 | 563700 |
| 2024-11-12 | 4.64 | $4.63 | 376337 |
| 2024-11-11 | 4.65 | $4.67 | 312400 |
| 2024-11-08 | 4.64 | $4.66 | 397500 |
| 2024-11-07 | 4.64 | $4.66 | 366700 |
| 2024-11-06 | 4.64 | $4.66 | 552500 |
| 2024-11-05 | 4.64 | $4.65 | 211306 |
| 2024-11-04 | 4.63 | $4.64 | 272448 |
| 2024-11-01 | 4.63 | $4.64 | 289300 |
| 2024-10-31 | 4.63 | $4.64 | 173223 |
| 2024-10-30 | 4.63 | $4.63 | 230200 |
| 2024-10-29 | 4.63 | $4.63 | 198744 |
| 2024-10-28 | 4.63 | $4.63 | 142405 |
| 2024-10-25 | 4.63 | $4.63 | 149313 |
| 2024-10-24 | 4.63 | $4.64 | 170200 |
| 2024-10-23 | 4.63 | $4.64 | 263031 |
| 2024-10-22 | 4.63 | $4.63 | 283500 |
| 2024-10-21 | 4.63 | $4.63 | 329544 |
| 2024-10-18 | 4.63 | $4.63 | 270348 |
| 2024-10-17 | 4.63 | $4.63 | 121835 |
| 2024-10-16 | 4.63 | $4.64 | 143300 |
| 2024-10-15 | 4.63 | $4.63 | 212500 |
| 2024-10-14 | 4.63 | $4.63 | 131916 |
| 2024-10-11 | 4.63 | $4.64 | 95100 |
| 2024-10-10 | 4.63 | $4.63 | 220600 |
| 2024-10-09 | 4.63 | $4.63 | 391900 |
| 2024-10-08 | 4.63 | $4.63 | 544417 |
| 2024-10-07 | 4.63 | $4.62 | 171600 |
| 2024-10-04 | 4.63 | $4.63 | 419443 |
| 2024-10-03 | 4.63 | $4.64 | 333620 |
| 2024-10-02 | 4.62 | $4.65 | 182100 |
| 2024-10-01 | 4.62 | $4.64 | 541910 |
| 2024-09-30 | 4.62 | $4.64 | 235700 |
| 2024-09-27 | 4.61 | $4.64 | 142400 |
| 2024-09-26 | 4.61 | $4.62 | 148834 |
| 2024-09-25 | 4.61 | $4.62 | 396100 |
| 2024-09-24 | 4.60 | $4.61 | 222911 |
| 2024-09-23 | 4.60 | $4.61 | 212900 |
| 2024-09-20 | 4.60 | $4.60 | 2.3M |
| 2024-09-19 | 4.60 | $4.64 | 299600 |
| 2024-09-18 | 4.59 | $4.62 | 227530 |
| 2024-09-17 | 4.59 | $4.62 | 376112 |
| 2024-09-16 | 4.58 | $4.63 | 435743 |
| 2024-09-13 | 4.58 | $4.62 | 194947 |
| 2024-09-12 | 4.57 | $4.60 | 268627 |
| 2024-09-11 | 4.57 | $4.58 | 317712 |
| 2024-09-10 | 4.57 | $4.57 | 269000 |
| 2024-09-09 | 4.57 | $4.57 | 475207 |
| 2024-09-06 | 4.57 | $4.57 | 661100 |
| 2024-09-05 | 4.57 | $4.58 | 336800 |
| 2024-09-04 | 4.57 | $4.60 | 713436 |
| 2024-09-03 | 4.57 | $4.56 | 216300 |
| 2024-08-30 | 4.57 | $4.57 | 217008 |
| 2024-08-29 | 4.57 | $4.55 | 146013 |
| 2024-08-28 | 4.57 | $4.55 | 145110 |
| 2024-08-27 | 4.57 | $4.55 | 101021 |
| 2024-08-26 | 4.57 | $4.56 | 461729 |
| 2024-08-23 | 4.57 | $4.57 | 498900 |
| 2024-08-22 | 4.57 | $4.56 | 358700 |
| 2024-08-21 | 4.58 | $4.57 | 259417 |
| 2024-08-20 | 4.58 | $4.58 | 342700 |
| 2024-08-19 | 4.57 | $4.60 | 333000 |
| 2024-08-16 | 4.57 | $4.57 | 340042 |
| 2024-08-15 | 4.57 | $4.57 | 252900 |
| 2024-08-14 | 4.57 | $4.57 | 270000 |
| 2024-08-13 | 4.56 | $4.57 | 241400 |
| 2024-08-12 | 4.56 | $4.57 | 320042 |
| 2024-08-09 | 4.56 | $4.60 | 293300 |
| 2024-08-08 | 4.55 | $4.57 | 278600 |
| 2024-08-07 | 4.55 | $4.57 | 357411 |
| 2024-08-06 | 4.54 | $4.53 | 508906 |
| 2024-08-05 | 4.54 | $4.54 | 1.0M |
| 2024-08-02 | 4.54 | $4.57 | 530800 |
| 2024-08-01 | 4.53 | $4.60 | 425915 |
| 2024-07-31 | 4.52 | $4.60 | 842400 |
| 2024-07-30 | 4.50 | $4.62 | 906212 |
| 2024-07-29 | 4.49 | $4.59 | 606709 |
| 2024-07-26 | 4.48 | $4.58 | 1.2M |
| 2024-07-25 | 4.46 | $4.52 | 741008 |
| 2024-07-24 | 4.45 | $4.49 | 290900 |
| 2024-07-23 | 4.45 | $4.48 | 607613 |
| 2024-07-22 | 4.44 | $4.50 | 393240 |
| 2024-07-19 | 4.43 | $4.46 | 306880 |
| 2024-07-18 | 4.43 | $4.45 | 1.6M |
| 2024-07-17 | 4.42 | $4.50 | 815538 |
| 2024-07-16 | 4.41 | $4.50 | 814319 |
| 2024-07-15 | 4.40 | $4.44 | 493680 |
| 2024-07-12 | 4.40 | $4.44 | 813892 |
| 2024-07-11 | 4.39 | $4.45 | 462596 |
| 2024-07-10 | 4.38 | $4.41 | 167798 |
| 2024-07-09 | 4.38 | $4.39 | 215405 |
| 2024-07-08 | 4.38 | $4.41 | 229864 |
| 2024-07-05 | 4.37 | $4.39 | 720423 |
| 2024-07-03 | 4.37 | $4.40 | 65226 |
| 2024-07-02 | 4.37 | $4.39 | 466488 |
| 2024-07-01 | 4.37 | $4.39 | 537293 |
| 2024-06-28 | 4.37 | $4.40 | 1.8M |
| 2024-06-27 | 4.36 | $4.39 | 311186 |
| 2024-06-26 | 4.36 | $4.35 | 329111 |
| 2024-06-25 | 4.36 | $4.35 | 291565 |
| 2024-06-24 | 4.37 | $4.36 | 289947 |
| 2024-06-21 | 4.37 | $4.35 | 1.8M |
| 2024-06-20 | 4.37 | $4.35 | 435976 |
| 2024-06-18 | 4.37 | $4.32 | 218528 |
| 2024-06-17 | 4.37 | $4.29 | 775600 |
| 2024-06-14 | 4.38 | $4.36 | 266029 |
| 2024-06-13 | 4.38 | $4.37 | 184384 |
| 2024-06-12 | 4.38 | $4.40 | 275693 |
| 2024-06-11 | 4.37 | $4.40 | 318858 |
| 2024-06-10 | 4.37 | $4.40 | 441117 |
| 2024-06-07 | 4.37 | $4.39 | 247253 |
| 2024-06-06 | 4.36 | $4.39 | 229581 |
| 2024-06-05 | 4.36 | $4.40 | 238850 |
| 2024-06-04 | 4.35 | $4.39 | 510481 |
| 2024-06-03 | 4.34 | $4.42 | 1.1M |
| 2024-05-31 | 4.33 | $4.40 | 507643 |
| 2024-05-30 | 4.33 | $4.39 | 581422 |
| 2024-05-29 | 4.32 | $4.35 | 515283 |
| 2024-05-28 | 4.32 | $4.32 | 491361 |
| 2024-05-24 | 4.32 | $4.32 | 236734 |
| 2024-05-23 | 4.32 | $4.32 | 268976 |
| 2024-05-22 | 4.32 | $4.32 | 520088 |
| 2024-05-21 | 4.31 | $4.32 | 318486 |
| 2024-05-20 | 4.31 | $4.31 | 430090 |
| 2024-05-17 | 4.31 | $4.32 | 306014 |
| 2024-05-16 | 4.31 | $4.34 | 345598 |
| 2024-05-15 | 4.30 | $4.33 | 373191 |
| 2024-05-14 | 4.30 | $4.31 | 440881 |
| 2024-05-13 | 4.30 | $4.31 | 375483 |
| 2024-05-10 | 4.30 | $4.31 | 281486 |
| 2024-05-09 | 4.29 | $4.30 | 330140 |
| 2024-05-08 | 4.29 | $4.29 | 222976 |
| 2024-05-07 | 4.29 | $4.27 | 602056 |
| 2024-05-06 | 4.29 | $4.35 | 172115 |
| 2024-05-03 | 4.29 | $4.32 | 353407 |
| 2024-05-02 | 4.28 | $4.33 | 155800 |
| 2024-05-01 | 4.28 | $4.32 | 435035 |
| 2024-04-30 | 4.28 | $4.32 | 405475 |
| 2024-04-29 | 4.27 | $4.32 | 492778 |
| 2024-04-26 | 4.27 | $4.27 | 243061 |
| 2024-04-25 | 4.27 | $4.24 | 310624 |
| 2024-04-24 | 4.27 | $4.24 | 941289 |
| 2024-04-23 | 4.28 | $4.25 | 2.2M |
| 2024-04-22 | 4.28 | $4.23 | 1.9M |
| 2024-04-19 | 4.29 | $4.27 | 1.1M |
| 2024-04-18 | 4.29 | $4.25 | 1.0M |
| 2024-04-17 | 4.30 | $4.27 | 984215 |
| 2024-04-16 | 4.30 | $4.28 | 608300 |
| 2024-04-15 | 4.30 | $4.28 | 926008 |
| 2024-04-12 | 4.31 | $4.29 | 170651 |
| 2024-04-11 | 4.31 | $4.29 | 617278 |
| 2024-04-10 | 4.31 | $4.28 | 563323 |
| 2024-04-09 | 4.31 | $4.31 | 433244 |
| 2024-04-08 | 4.31 | $4.32 | 479985 |
| 2024-04-05 | 4.31 | $4.31 | 373311 |
| 2024-04-04 | 4.31 | $4.31 | 573222 |
| 2024-04-03 | 4.31 | $4.32 | 211960 |
| 2024-04-02 | 4.31 | $4.32 | 382440 |
| 2024-04-01 | 4.31 | $4.31 | 288773 |
| 2024-03-28 | 4.31 | $4.32 | 352951 |
| 2024-03-27 | 4.30 | $4.33 | 535859 |
| 2024-03-26 | 4.30 | $4.30 | 261990 |
| 2024-03-25 | 4.30 | $4.30 | 499862 |
| 2024-03-22 | 4.30 | $4.32 | 342500 |
| 2024-03-21 | 4.30 | $4.31 | 420785 |
| 2024-03-20 | 4.30 | $4.34 | 308367 |
| 2024-03-19 | 4.29 | $4.30 | 169521 |
| 2024-03-18 | 4.29 | $4.30 | 393183 |
| 2024-03-15 | 4.29 | $4.31 | 930573 |
| 2024-03-14 | 4.29 | $4.27 | 263514 |
| 2024-03-13 | 4.30 | $4.29 | 208446 |
| 2024-03-12 | 4.30 | $4.28 | 395906 |
| 2024-03-11 | 4.30 | $4.27 | 228516 |
| 2024-03-08 | 4.31 | $4.29 | 342815 |
| 2024-03-07 | 4.31 | $4.31 | 386352 |
| 2024-03-06 | 4.31 | $4.28 | 285565 |
| 2024-03-05 | 4.31 | $4.27 | 472418 |
| 2024-03-04 | 4.32 | $4.28 | 648462 |
| 2024-03-01 | 4.32 | $4.31 | 743915 |
| 2024-02-29 | 4.32 | $4.31 | 465933 |
| 2024-02-28 | 4.33 | $4.30 | 333345 |
| 2024-02-27 | 4.33 | $4.31 | 471688 |
| 2024-02-26 | 4.33 | $4.31 | 443877 |
| 2024-02-23 | 4.34 | $4.31 | 492484 |
| 2024-02-22 | 4.34 | $4.33 | 361192 |
| 2024-02-21 | 4.34 | $4.33 | 635370 |
| 2024-02-20 | 4.34 | $4.34 | 423499 |
| 2024-02-16 | 4.34 | $4.35 | 613962 |
| 2024-02-15 | 4.34 | $4.35 | 910124 |
| 2024-02-14 | 4.35 | $4.34 | 811588 |
| 2024-02-13 | 4.35 | $4.34 | 756361 |
| 2024-02-12 | 4.36 | $4.34 | 1.6M |
| 2024-02-09 | 4.36 | $4.32 | 1.3M |
| 2024-02-08 | 4.37 | $4.33 | 553949 |
| 2024-02-07 | 4.38 | $4.33 | 1.1M |
| 2024-02-06 | 4.39 | $4.35 | 1.3M |
| 2024-02-05 | 4.39 | $4.33 | 1.0M |
| 2024-02-02 | 4.40 | $4.33 | 1.3M |
| 2024-02-01 | 4.41 | $4.34 | 1.8M |
| 2024-01-31 | 4.42 | $4.34 | 937615 |
| 2024-01-30 | 4.42 | $4.36 | 570301 |
| 2024-01-29 | 4.43 | $4.36 | 961951 |
| 2024-01-26 | 4.44 | $4.39 | 813919 |
| 2024-01-25 | 4.44 | $4.40 | 743558 |
| 2024-01-24 | 4.44 | $4.38 | 558875 |
| 2024-01-23 | 4.45 | $4.40 | 2.0M |
| 2024-01-22 | 4.45 | $4.39 | 1.1M |
| 2024-01-19 | 4.46 | $4.47 | 1.2M |
| 2024-01-18 | 4.45 | $4.59 | 1.1M |
| 2024-01-17 | 4.44 | $4.52 | 774893 |
| 2024-01-16 | 4.43 | $4.58 | 2.2M |
| 2024-01-12 | 4.42 | $4.56 | 1.9M |
| 2024-01-11 | 4.40 | $4.41 | 757705 |
| 2024-01-10 | 4.40 | $4.39 | 823685 |
| 2024-01-09 | 4.40 | $4.35 | 1.2M |
| 2024-01-08 | 4.41 | $4.38 | 1.0M |
| 2024-01-05 | 4.41 | $4.43 | 1.4M |
| 2024-01-04 | 4.41 | $4.36 | 814310 |
| 2024-01-03 | 4.41 | $4.36 | 1.0M |
| 2024-01-02 | 4.42 | $4.36 | 420922 |
| 2023-12-29 | 4.42 | $4.35 | 499703 |
| 2023-12-28 | 4.43 | $4.44 | 283739 |
| 2023-12-27 | 4.42 | $4.46 | 404871 |
| 2023-12-26 | 4.41 | $4.47 | 358717 |
| 2023-12-22 | 4.40 | $4.49 | 354272 |
| 2023-12-21 | 4.39 | $4.44 | 327115 |
| 2023-12-20 | 4.38 | $4.43 | 647308 |
| 2023-12-19 | 4.37 | $4.50 | 817870 |
| 2023-12-18 | 4.36 | $4.46 | 401939 |
| 2023-12-15 | 4.34 | $4.41 | 1.6M |
| 2023-12-14 | 4.33 | $4.42 | 822954 |
| 2023-12-13 | 4.32 | $4.39 | 748530 |
| 2023-12-12 | 4.30 | $4.34 | 382412 |
| 2023-12-11 | 4.30 | $4.33 | 329319 |
| 2023-12-08 | 4.29 | $4.37 | 298261 |
| 2023-12-07 | 4.28 | $4.33 | 289816 |
| 2023-12-06 | 4.27 | $4.30 | 323956 |
| 2023-12-05 | 4.26 | $4.38 | 369272 |
| 2023-12-04 | 4.25 | $4.35 | 533421 |
| 2023-12-01 | 4.24 | $4.31 | 533774 |
| 2023-11-30 | 4.23 | $4.30 | 908319 |
| 2023-11-29 | 4.22 | $4.36 | 730794 |
| 2023-11-28 | 4.20 | $4.22 | 269188 |
| 2023-11-27 | 4.20 | $4.25 | 475411 |
| 2023-11-24 | 4.20 | $4.19 | 600565 |
| 2023-11-22 | 4.19 | $4.22 | 899271 |
| 2023-11-21 | 4.19 | $4.21 | 523642 |
| 2023-11-20 | 4.19 | $4.20 | 385359 |
| 2023-11-17 | 4.18 | $4.19 | 407270 |
| 2023-11-16 | 4.18 | $4.18 | 313803 |
| 2023-11-15 | 4.18 | $4.20 | 619168 |
| 2023-11-14 | 4.17 | $4.21 | 745018 |
| 2023-11-13 | 4.16 | $4.19 | 657100 |
| 2023-11-10 | 4.16 | $4.20 | 906936 |
| 2023-11-09 | 4.15 | $4.20 | 528083 |
| 2023-11-08 | 4.14 | $4.17 | 437396 |
| 2023-11-07 | 4.12 | $4.16 | 645759 |
| 2023-11-06 | 4.11 | $4.21 | 719682 |
| 2023-11-03 | 4.09 | $4.25 | 887278 |
| 2023-11-02 | 4.06 | $4.20 | 538637 |
| 2023-11-01 | 4.04 | $4.18 | 637420 |
| 2023-10-31 | 4.01 | $4.17 | 766935 |
| 2023-10-30 | 3.98 | $4.09 | 648279 |
| 2023-10-27 | 3.95 | $4.06 | 700183 |
| 2023-10-26 | 3.92 | $4.07 | 554460 |
| 2023-10-25 | 3.89 | $4.09 | 526103 |
| 2023-10-24 | 3.85 | $4.09 | 653787 |
| 2023-10-23 | 3.81 | $4.03 | 920797 |
| 2023-10-20 | 3.78 | $4.11 | 1.3M |
| 2023-10-19 | 3.73 | $4.11 | 1.3M |
| 2023-10-18 | 3.68 | $4.10 | 1.5M |
| 2023-10-17 | 3.63 | $4.11 | 1.9M |
| 2023-10-16 | 3.57 | $4.10 | 5.6M |
| 2023-10-13 | 3.51 | $3.53 | 192858 |
| 2023-10-12 | 3.51 | $3.57 | 294179 |
| 2023-10-11 | 3.50 | $3.69 | 153422 |
| 2023-10-10 | 3.48 | $3.68 | 349024 |
| 2023-10-09 | 3.47 | $3.64 | 197062 |
| 2023-10-06 | 3.45 | $3.49 | 248797 |
| 2023-10-05 | 3.45 | $3.49 | 279182 |
| 2023-10-04 | 3.45 | $3.44 | 273289 |
| 2023-10-03 | 3.46 | $3.32 | 418783 |
| 2023-10-02 | 3.47 | $3.37 | 488735 |
| 2023-09-29 | 3.49 | $3.42 | 675624 |
| 2023-09-28 | 3.50 | $3.34 | 599943 |
| 2023-09-27 | 3.53 | $3.44 | 460335 |
| 2023-09-26 | 3.54 | $3.41 | 299519 |
| 2023-09-25 | 3.57 | $3.46 | 224858 |
| 2023-09-22 | 3.58 | $3.54 | 244306 |
| 2023-09-21 | 3.60 | $3.53 | 343537 |
| 2023-09-20 | 3.61 | $3.51 | 245872 |
| 2023-09-19 | 3.63 | $3.53 | 214150 |
| 2023-09-18 | 3.65 | $3.51 | 333755 |
| 2023-09-15 | 3.67 | $3.51 | 1.4M |
| 2023-09-14 | 3.70 | $3.66 | 199557 |
| 2023-09-13 | 3.71 | $3.57 | 207651 |
| 2023-09-12 | 3.73 | $3.60 | 256096 |
| 2023-09-11 | 3.75 | $3.51 | 350015 |
| 2023-09-08 | 3.79 | $3.52 | 255117 |
| 2023-09-07 | 3.82 | $3.55 | 993516 |
| 2023-09-06 | 3.85 | $3.55 | 510726 |
| 2023-09-05 | 3.88 | $3.67 | 499296 |
| 2023-09-01 | 3.90 | $3.84 | 189162 |
| 2023-08-31 | 3.91 | $3.95 | 297266 |
| 2023-08-30 | 3.90 | $3.94 | 193259 |
| 2023-08-29 | 3.89 | $3.97 | 332132 |
| 2023-08-28 | 3.88 | $3.91 | 220971 |
| 2023-08-25 | 3.87 | $3.78 | 178140 |
| 2023-08-24 | 3.87 | $3.84 | 282019 |
| 2023-08-23 | 3.87 | $3.91 | 199843 |
| 2023-08-22 | 3.85 | $3.84 | 495852 |
| 2023-08-21 | 3.85 | $3.97 | 290580 |
| 2023-08-18 | 3.83 | $4.05 | 382835 |
| 2023-08-17 | 3.80 | $3.96 | 297283 |
| 2023-08-16 | 3.77 | $3.91 | 263809 |
| 2023-08-15 | 3.75 | $3.80 | 193841 |
| 2023-08-14 | 3.73 | $3.86 | 211153 |
| 2023-08-11 | 3.70 | $3.98 | 354870 |
| 2023-08-10 | 3.66 | $3.88 | 516133 |
| 2023-08-09 | 3.64 | $3.97 | 475670 |
| 2023-08-08 | 3.60 | $3.90 | 680022 |
| 2023-08-07 | 3.57 | $3.66 | 434291 |
| 2023-08-04 | 3.57 | $3.58 | 201580 |
| 2023-08-03 | 3.57 | $3.55 | 386187 |
| 2023-08-02 | 3.57 | $3.58 | 293320 |
| 2023-08-01 | 3.57 | $3.63 | 268071 |
| 2023-07-31 | 3.57 | $3.58 | 283886 |
| 2023-07-28 | 3.58 | $3.55 | 289162 |
| 2023-07-27 | 3.59 | $3.67 | 413220 |
| 2023-07-26 | 3.59 | $3.71 | 301697 |
| 2023-07-25 | 3.58 | $3.65 | 302696 |
| 2023-07-24 | 3.58 | $3.73 | 975444 |
| 2023-07-21 | 3.57 | $3.31 | 412099 |
| 2023-07-20 | 3.61 | $3.27 | 353934 |
| 2023-07-19 | 3.65 | $3.29 | 910034 |
| 2023-07-18 | 3.69 | $3.13 | 873757 |
| 2023-07-17 | 3.74 | $3.12 | 2.2M |
| 2023-07-14 | 3.81 | $3.84 | 1.1M |
| 2023-07-13 | 3.80 | $4.12 | 836662 |
| 2023-07-12 | 3.76 | $4.19 | 1.3M |
| 2023-07-11 | 3.71 | $3.61 | 384199 |
| 2023-07-10 | 3.72 | $3.61 | 277547 |
| 2023-07-07 | 3.73 | $3.78 | 754940 |
| 2023-07-06 | 3.72 | $3.62 | 257317 |
| 2023-07-05 | 3.73 | $3.77 | 313209 |
| 2023-07-03 | 3.72 | $3.88 | 97967 |
| 2023-06-30 | 3.70 | $3.83 | 279051 |
| 2023-06-29 | 3.69 | $3.82 | 350065 |
| 2023-06-28 | 3.67 | $3.77 | 280422 |
| 2023-06-27 | 3.66 | $3.77 | 292297 |
| 2023-06-26 | 3.65 | $3.73 | 335273 |
| 2023-06-23 | 3.64 | $3.54 | 531634 |
| 2023-06-22 | 3.65 | $3.66 | 371323 |
| 2023-06-21 | 3.65 | $3.60 | 282279 |
| 2023-06-20 | 3.66 | $3.65 | 256615 |
| 2023-06-16 | 3.66 | $3.70 | 757223 |
| 2023-06-15 | 3.65 | $3.68 | 415379 |
| 2023-06-14 | 3.65 | $3.57 | 325002 |
| 2023-06-13 | 3.66 | $3.67 | 440252 |
| 2023-06-12 | 3.66 | $3.70 | 316348 |
| 2023-06-09 | 3.65 | $3.67 | 217217 |
| 2023-06-08 | 3.65 | $3.69 | 267617 |
| 2023-06-07 | 3.65 | $3.71 | 417233 |
| 2023-06-06 | 3.65 | $3.58 | 337821 |
| 2023-06-05 | 3.66 | $3.60 | 421487 |
| 2023-06-02 | 3.67 | $3.73 | 597358 |
| 2023-06-01 | 3.66 | $3.62 | 493726 |
| 2023-05-31 | 3.67 | $3.65 | 464586 |
| 2023-05-30 | 3.68 | $3.64 | 178869 |
| 2023-05-26 | 3.69 | $3.67 | 493068 |
| 2023-05-25 | 3.69 | $3.48 | 404554 |
| 2023-05-24 | 3.72 | $3.54 | 419292 |
| 2023-05-23 | 3.74 | $3.69 | 246739 |
| 2023-05-22 | 3.75 | $3.71 | 246498 |
| 2023-05-19 | 3.76 | $3.73 | 191380 |
| 2023-05-18 | 3.76 | $3.79 | 297402 |
| 2023-05-17 | 3.76 | $3.79 | 327574 |
| 2023-05-16 | 3.76 | $3.59 | 360054 |
| 2023-05-15 | 3.78 | $3.67 | 404274 |
| 2023-05-12 | 3.79 | $3.68 | 345538 |
| 2023-05-11 | 3.80 | $3.75 | 274915 |
| 2023-05-10 | 3.80 | $3.82 | 459862 |
| 2023-05-09 | 3.79 | $3.81 | 475630 |
| 2023-05-08 | 3.78 | $3.78 | 376038 |
| 2023-05-05 | 3.77 | $3.80 | 436634 |
| 2023-05-04 | 3.75 | $3.69 | 447897 |
| 2023-05-03 | 3.73 | $3.80 | 721855 |
| 2023-05-02 | 3.70 | $3.89 | 611374 |
| 2023-05-01 | 3.66 | $3.87 | 379220 |
| 2023-04-28 | 3.61 | $3.87 | 750832 |
| 2023-04-27 | 3.55 | $3.89 | 488174 |
| 2023-04-26 | 3.48 | $3.82 | 477650 |
| 2023-04-25 | 3.42 | $3.78 | 418375 |
| 2023-04-24 | 3.35 | $3.80 | 544184 |
| 2023-04-21 | 3.27 | $3.70 | 465859 |
| 2023-04-20 | 3.19 | $3.66 | 668011 |
| 2023-04-19 | 3.11 | $3.64 | 343092 |
| 2023-04-18 | 3.02 | $3.69 | 532840 |
| 2023-04-17 | 2.93 | $3.84 | 823826 |
| 2023-04-14 | 2.81 | $3.73 | 1.8M |
| 2023-04-13 | 2.70 | $3.83 | 12.5M |
| 2023-04-12 | 2.57 | $2.76 | 332910 |
| 2023-04-11 | 2.54 | $2.90 | 474693 |
| 2023-04-10 | 2.50 | $2.92 | 627525 |
| 2023-04-06 | 2.46 | $2.87 | 423266 |
| 2023-04-05 | 2.42 | $2.66 | 454788 |
| 2023-04-04 | 2.39 | $2.49 | 665126 |
| 2023-04-03 | 2.39 | $2.54 | 482414 |
| 2023-03-31 | 2.39 | $2.58 | 865692 |
| 2023-03-30 | 2.38 | $2.41 | 448661 |
| 2023-03-29 | 2.39 | $2.25 | 698983 |
| 2023-03-28 | 2.42 | $2.23 | 417386 |
| 2023-03-27 | 2.46 | $2.19 | 660885 |
| 2023-03-24 | 2.51 | $2.15 | 655790 |
| 2023-03-23 | 2.57 | $2.22 | 629657 |
| 2023-03-22 | 2.64 | $2.31 | 840693 |
| 2023-03-21 | 2.70 | $2.40 | 920413 |
| 2023-03-20 | 2.76 | $2.41 | 404476 |
| 2023-03-17 | 2.83 | $2.49 | 2.1M |
| 2023-03-16 | 2.91 | $2.52 | 756332 |
| 2023-03-15 | 2.98 | $2.53 | 634775 |
| 2023-03-14 | 3.07 | $2.54 | 428984 |
| 2023-03-13 | 3.16 | $2.52 | 893039 |
| 2023-03-10 | 3.27 | $2.63 | 888330 |
| 2023-03-09 | 3.37 | $2.72 | 622108 |
| 2023-03-08 | 3.47 | $2.79 | 682858 |
| 2023-03-07 | 3.57 | $2.86 | 611058 |
| 2023-03-06 | 3.68 | $3.01 | 804525 |
| 2023-03-03 | 3.77 | $3.10 | 582866 |
| 2023-03-02 | 3.87 | $3.02 | 1.3M |
| 2023-03-01 | 3.98 | $2.88 | 1.9M |
| 2023-02-28 | 4.11 | $3.03 | 2.3M |
| 2023-02-27 | 4.23 | $3.97 | 387721 |
| 2023-02-24 | 4.26 | $3.92 | 272190 |
| 2023-02-23 | 4.30 | $4.03 | 346641 |
| 2023-02-22 | 4.33 | $4.20 | 467786 |
| 2023-02-21 | 4.35 | $4.03 | 386876 |
| 2023-02-17 | 4.38 | $4.44 | 468931 |
| 2023-02-16 | 4.37 | $4.29 | 352418 |
| 2023-02-15 | 4.37 | $4.39 | 147350 |
| 2023-02-14 | 4.37 | $4.30 | 258676 |
| 2023-02-13 | 4.37 | $4.34 | 196496 |
| 2023-02-10 | 4.37 | $4.37 | 418962 |
| 2023-02-09 | 4.37 | $4.36 | 578785 |
| 2023-02-08 | 4.37 | $4.27 | 237380 |
| 2023-02-07 | 4.37 | $4.40 | 210318 |
| 2023-02-06 | 4.36 | $4.40 | 184534 |
| 2023-02-03 | 4.35 | $4.59 | 299692 |
| 2023-02-02 | 4.32 | $4.69 | 268966 |
| 2023-02-01 | 4.27 | $4.54 | 362315 |
| 2023-01-31 | 4.23 | $4.35 | 306971 |
| 2023-01-30 | 4.21 | $4.18 | 176471 |
| 2023-01-27 | 4.20 | $4.34 | 213050 |
| 2023-01-26 | 4.18 | $4.28 | 185406 |
| 2023-01-25 | 4.15 | $4.22 | 132655 |
| 2023-01-24 | 4.13 | $4.22 | 127272 |
| 2023-01-23 | 4.11 | $4.26 | 225544 |
| 2023-01-20 | 4.08 | $4.15 | 152501 |
| 2023-01-19 | 4.06 | $4.09 | 153207 |
| 2023-01-18 | 4.05 | $4.21 | 140719 |
| 2023-01-17 | 4.02 | $4.37 | 132559 |
| 2023-01-13 | 3.97 | $4.50 | 208392 |
| 2023-01-12 | 3.91 | $4.45 | 291321 |
| 2023-01-11 | 3.86 | $4.24 | 231999 |
| 2023-01-10 | 3.82 | $4.08 | 334570 |
| 2023-01-09 | 3.80 | $3.94 | 291002 |
| 2023-01-06 | 3.80 | $3.85 | 239289 |
| 2023-01-05 | 3.80 | $3.72 | 220366 |
| 2023-01-04 | 3.82 | $3.82 | 241376 |
| 2023-01-03 | 3.83 | $3.81 | 420778 |
| 2022-12-30 | 3.85 | $3.58 | 812574 |
| 2022-12-29 | 3.89 | $3.81 | 571889 |
| 2022-12-28 | 3.92 | $3.66 | 1.0M |
| 2022-12-27 | 3.96 | $3.66 | 1.3M |
| 2022-12-23 | 4.01 | $3.80 | 168675 |
| 2022-12-22 | 4.04 | $3.70 | 250451 |
| 2022-12-21 | 4.10 | $3.76 | 417858 |
| 2022-12-20 | 4.15 | $3.76 | 279085 |
| 2022-12-19 | 4.20 | $3.77 | 347641 |
| 2022-12-16 | 4.26 | $3.90 | 1.6M |
| 2022-12-15 | 4.31 | $4.04 | 274037 |
| 2022-12-14 | 4.35 | $4.30 | 305006 |
| 2022-12-13 | 4.37 | $4.37 | 517644 |
| 2022-12-12 | 4.38 | $4.24 | 450637 |
| 2022-12-09 | 4.41 | $4.02 | 261675 |
| 2022-12-08 | 4.47 | $4.09 | 339997 |
| 2022-12-07 | 4.52 | $4.01 | 329092 |
| 2022-12-06 | 4.59 | $4.20 | 364892 |
| 2022-12-05 | 4.64 | $4.31 | 248762 |
| 2022-12-02 | 4.68 | $4.55 | 225201 |
| 2022-12-01 | 4.71 | $4.59 | 261413 |
| 2022-11-30 | 4.73 | $4.62 | 441070 |
| 2022-11-29 | 4.75 | $4.51 | 297620 |
| 2022-11-28 | 4.78 | $4.58 | 240928 |
| 2022-11-25 | 4.81 | $4.67 | 69057 |
| 2022-11-23 | 4.83 | $4.55 | 222662 |
| 2022-11-22 | 4.87 | $4.62 | 311475 |
| 2022-11-21 | 4.89 | $4.65 | 255484 |
| 2022-11-18 | 4.92 | $4.72 | 296186 |
| 2022-11-17 | 4.93 | $4.75 | 243658 |
| 2022-11-16 | 4.94 | $4.84 | 408598 |
| 2022-11-15 | 4.93 | $4.98 | 302851 |
| 2022-11-14 | 4.91 | $4.90 | 205097 |
| 2022-11-11 | 4.89 | $5.19 | 326800 |
| 2022-11-10 | 4.85 | $5.25 | 316346 |
| 2022-11-09 | 4.79 | $4.75 | 168980 |
| 2022-11-08 | 4.78 | $4.85 | 233775 |
| 2022-11-07 | 4.75 | $4.85 | 318453 |
| 2022-11-04 | 4.72 | $4.88 | 206927 |
| 2022-11-03 | 4.69 | $4.86 | 203442 |
| 2022-11-02 | 4.66 | $5.07 | 313498 |
| 2022-11-01 | 4.61 | $5.35 | 306190 |
| 2022-10-31 | 4.52 | $5.17 | 303797 |
| 2022-10-28 | 4.45 | $5.03 | 215505 |
| 2022-10-27 | 4.39 | $4.66 | 209438 |
| 2022-10-26 | 4.36 | $4.64 | 166755 |
| 2022-10-25 | 4.34 | $4.56 | 718060 |
| 2022-10-24 | 4.32 | $4.30 | 244963 |
| 2022-10-21 | 4.33 | $4.22 | 191678 |
| 2022-10-20 | 4.34 | $4.14 | 193124 |
| 2022-10-19 | 4.37 | $4.24 | 197077 |
| 2022-10-18 | 4.40 | $4.34 | 281051 |
| 2022-10-17 | 4.42 | $4.34 | 435269 |
| 2022-10-14 | 4.45 | $4.21 | 190931 |
| 2022-10-13 | 4.49 | $4.33 | 230815 |
| 2022-10-12 | 4.53 | $4.24 | 171325 |
| 2022-10-11 | 4.58 | $4.34 | 230595 |
| 2022-10-10 | 4.63 | $4.39 | 188282 |
| 2022-10-07 | 4.69 | $4.41 | 301266 |
| 2022-10-06 | 4.74 | $4.53 | 210352 |
| 2022-10-05 | 4.80 | $4.62 | 232535 |
| 2022-10-04 | 4.85 | $4.77 | 387961 |
| 2022-10-03 | 4.89 | $4.43 | 430263 |
| 2022-09-30 | 4.97 | $4.16 | 485969 |
| 2022-09-29 | 5.08 | $4.22 | 439363 |
| 2022-09-28 | 5.19 | $4.52 | 661277 |
| 2022-09-27 | 5.28 | $4.49 | 370207 |
| 2022-09-26 | 5.38 | $4.58 | 469423 |
| 2022-09-23 | 5.48 | $4.95 | 268693 |
| 2022-09-22 | 5.55 | $5.09 | 390434 |
| 2022-09-21 | 5.62 | $5.16 | 318583 |
| 2022-09-20 | 5.68 | $5.30 | 299867 |
| 2022-09-19 | 5.73 | $5.41 | 255989 |
| 2022-09-16 | 5.77 | $5.64 | 753518 |
| 2022-09-15 | 5.79 | $5.47 | 785114 |
| 2022-09-14 | 5.84 | $5.58 | 264335 |
| 2022-09-13 | 5.88 | $5.60 | 364513 |
| 2022-09-12 | 5.93 | $5.97 | 173214 |
| 2022-09-09 | 5.94 | $5.89 | 307170 |
| 2022-09-08 | 5.96 | $5.68 | 307115 |
| 2022-09-07 | 6.02 | $5.96 | 162215 |
| 2022-09-06 | 6.04 | $5.82 | 278406 |
| 2022-09-02 | 6.09 | $5.74 | 296796 |
| 2022-09-01 | 6.15 | $5.67 | 200327 |
| 2022-08-31 | 6.23 | $5.74 | 719234 |
| 2022-08-30 | 6.30 | $5.77 | 164822 |
| 2022-08-29 | 6.38 | $5.99 | 304219 |
| 2022-08-26 | 6.45 | $6.16 | 222114 |
| 2022-08-25 | 6.49 | $6.29 | 241480 |
| 2022-08-24 | 6.53 | $6.04 | 174329 |
| 2022-08-23 | 6.59 | $5.98 | 275100 |
| 2022-08-22 | 6.66 | $6.08 | 184960 |
| 2022-08-19 | 6.73 | $6.25 | 242959 |
| 2022-08-18 | 6.77 | $6.32 | 144762 |
| 2022-08-17 | 6.82 | $6.40 | 281902 |
| 2022-08-16 | 6.86 | $6.77 | 238267 |
| 2022-08-15 | 6.86 | $6.92 | 226358 |
| 2022-08-12 | 6.85 | $6.84 | 333542 |
| 2022-08-11 | 6.84 | $6.72 | 291239 |
| 2022-08-10 | 6.85 | $6.90 | 247288 |
| 2022-08-09 | 6.84 | $6.82 | 290955 |
| 2022-08-08 | 6.83 | $7.04 | 213594 |
| 2022-08-05 | 6.80 | $7.08 | 214169 |
| 2022-08-04 | 6.77 | $7.07 | 318430 |
| 2022-08-03 | 6.74 | $7.24 | 961112 |
| 2022-08-02 | 6.69 | $7.15 | 517523 |
| 2022-08-01 | 6.65 | $6.62 | 234775 |
| 2022-07-29 | 6.67 | $6.60 | 245783 |
| 2022-07-28 | 6.68 | $6.62 | 756238 |
| 2022-07-27 | 6.70 | $6.58 | 188600 |
| 2022-07-26 | 6.72 | $6.37 | 170359 |
| 2022-07-25 | 6.77 | $6.41 | 343757 |
| 2022-07-22 | 6.82 | $6.61 | 283007 |
| 2022-07-21 | 6.85 | $6.80 | 386049 |
| 2022-07-20 | 6.86 | $7.01 | 257021 |
| 2022-07-19 | 6.86 | $6.98 | 281415 |
| 2022-07-18 | 6.86 | $6.58 | 462306 |
| 2022-07-15 | 6.89 | $6.57 | 341703 |
| 2022-07-14 | 6.94 | $6.48 | 307041 |
| 2022-07-13 | 6.99 | $6.70 | 266974 |
| 2022-07-12 | 7.02 | $6.82 | 184657 |
| 2022-07-11 | 7.05 | $6.80 | 186601 |
| 2022-07-08 | 7.09 | $6.89 | 319051 |
| 2022-07-07 | 7.12 | $6.98 | 884130 |
| 2022-07-06 | 7.16 | $6.98 | 256364 |
| 2022-07-05 | 7.19 | $7.22 | 432415 |
| 2022-07-01 | 7.20 | $7.10 | 298099 |
| 2022-06-30 | 7.23 | $7.00 | 354810 |
| 2022-06-29 | 7.27 | $6.97 | 433246 |
| 2022-06-28 | 7.31 | $7.07 | 372454 |
| 2022-06-27 | 7.34 | $7.20 | 591454 |
| 2022-06-24 | 7.35 | $7.50 | 591365 |
| 2022-06-23 | 7.32 | $7.24 | 1.1M |
| 2022-06-22 | 7.32 | $7.11 | 621861 |
| 2022-06-21 | 7.32 | $7.30 | 807763 |
| 2022-06-17 | 7.30 | $6.64 | 2.7M |
| 2022-06-16 | 7.34 | $6.96 | 1.1M |
| 2022-06-15 | 7.35 | $7.21 | 708761 |
| 2022-06-14 | 7.33 | $7.09 | 577504 |
| 2022-06-13 | 7.31 | $7.10 | 870451 |
| 2022-06-10 | 7.29 | $7.97 | 691821 |
| 2022-06-09 | 7.18 | $8.14 | 688451 |
| 2022-06-08 | 7.04 | $8.19 | 850721 |
| 2022-06-07 | 6.88 | $8.38 | 1.6M |
| 2022-06-06 | 6.70 | $7.66 | 1.6M |
| 2022-06-03 | 6.58 | $7.54 | 1.0M |
| 2022-06-02 | 6.46 | $7.60 | 1.3M |
| 2022-06-01 | 6.33 | $7.10 | 865980 |
| 2022-05-31 | 6.24 | $6.62 | 788114 |
| 2022-05-27 | 6.20 | $6.42 | 481944 |
| 2022-05-26 | 6.17 | $6.33 | 279948 |
| 2022-05-25 | 6.15 | $6.29 | 351937 |
| 2022-05-24 | 6.13 | $6.26 | 440391 |
| 2022-05-23 | 6.11 | $6.10 | 332978 |
| 2022-05-20 | 6.11 | $6.23 | 271190 |
| 2022-05-19 | 6.10 | $6.16 | 353204 |
| 2022-05-18 | 6.09 | $6.22 | 506206 |
| 2022-05-17 | 6.08 | $6.31 | 371274 |
| 2022-05-16 | 6.06 | $6.16 | 340520 |
| 2022-05-13 | 6.06 | $6.09 | 554473 |
| 2022-05-12 | 6.06 | $5.97 | 229535 |
| 2022-05-11 | 6.08 | $5.76 | 316268 |
| 2022-05-10 | 6.11 | $5.93 | 340523 |
| 2022-05-09 | 6.14 | $6.02 | 319731 |
| 2022-05-06 | 6.15 | $6.07 | 455893 |
| 2022-05-05 | 6.16 | $6.23 | 491037 |
| 2022-05-04 | 6.16 | $6.37 | 402191 |
| 2022-05-03 | 6.14 | $6.21 | 513712 |
| 2022-05-02 | 6.13 | $5.89 | 585531 |
| 2022-04-29 | 6.16 | $5.95 | 643263 |
| 2022-04-28 | 6.17 | $6.13 | 320420 |
| 2022-04-27 | 6.18 | $6.05 | 313693 |
| 2022-04-26 | 6.18 | $6.05 | 353245 |
| 2022-04-25 | 6.19 | $6.06 | 260935 |
| 2022-04-22 | 6.20 | $6.11 | 263253 |
| 2022-04-21 | 6.20 | $6.20 | 238042 |
| 2022-04-20 | 6.18 | $6.38 | 332115 |
| 2022-04-19 | 6.15 | $6.36 | 293574 |
| 2022-04-18 | 6.12 | $6.26 | 228413 |
| 2022-04-14 | 6.09 | $6.37 | 263453 |
| 2022-04-13 | 6.04 | $6.49 | 706067 |
| 2022-04-12 | 5.98 | $6.21 | 353613 |
| 2022-04-11 | 5.95 | $6.10 | 360071 |
| 2022-04-08 | 5.92 | $6.10 | 468377 |
| 2022-04-07 | 5.88 | $6.03 | 344429 |
| 2022-04-06 | 5.85 | $6.07 | 373334 |
| 2022-04-05 | 5.82 | $6.06 | 514836 |
| 2022-04-04 | 5.78 | $6.03 | 192712 |
| 2022-04-01 | 5.74 | $6.04 | 360976 |
| 2022-03-31 | 5.70 | $5.90 | 486855 |
| 2022-03-30 | 5.66 | $6.02 | 484000 |
| 2022-03-29 | 5.63 | $5.93 | 892670 |
| 2022-03-28 | 5.60 | $5.84 | 232994 |
| 2022-03-25 | 5.60 | $5.81 | 310864 |
| 2022-03-24 | 5.60 | $5.75 | 221356 |
| 2022-03-23 | 5.61 | $5.70 | 341949 |
| 2022-03-22 | 5.63 | $5.60 | 754578 |
| 2022-03-21 | 5.67 | $5.51 | 407393 |
| 2022-03-18 | 5.73 | $5.53 | 924921 |
| 2022-03-17 | 5.79 | $5.54 | 578198 |
| 2022-03-16 | 5.86 | $5.46 | 418398 |
| 2022-03-15 | 5.95 | $5.39 | 248820 |
| 2022-03-14 | 6.05 | $5.29 | 382712 |
| 2022-03-11 | 6.17 | $5.55 | 491553 |
| 2022-03-10 | 6.27 | $5.60 | 438357 |
| 2022-03-09 | 6.37 | $5.63 | 884071 |
| 2022-03-08 | 6.48 | $5.38 | 1.1M |
| 2022-03-07 | 6.62 | $4.71 | 994398 |
| 2022-03-04 | 6.84 | $5.20 | 1.9M |
| 2022-03-03 | 7.01 | $5.76 | 1.5M |
| 2022-03-02 | 7.15 | $7.34 | 418316 |
| 2022-03-01 | 7.12 | $7.23 | 351122 |
| 2022-02-28 | 7.12 | $7.12 | 267934 |
| 2022-02-25 | 7.12 | $7.22 | 242292 |
| 2022-02-24 | 7.11 | $6.99 | 728567 |
| 2022-02-23 | 7.12 | $6.92 | 296375 |
| 2022-02-22 | 7.14 | $7.05 | 233478 |
| 2022-02-18 | 7.15 | $7.21 | 238156 |
| 2022-02-17 | 7.14 | $7.23 | 272123 |
| 2022-02-16 | 7.13 | $7.18 | 110927 |
| 2022-02-15 | 7.12 | $7.20 | 163572 |
| 2022-02-14 | 7.11 | $7.12 | 413041 |
| 2022-02-11 | 7.11 | $6.98 | 281385 |
| 2022-02-10 | 7.12 | $7.06 | 282916 |
| 2022-02-09 | 7.13 | $7.26 | 241473 |
| 2022-02-08 | 7.12 | $7.12 | 264102 |
| 2022-02-07 | 7.12 | $7.13 | 186724 |
| 2022-02-04 | 7.12 | $7.06 | 194122 |
| 2022-02-03 | 7.14 | $7.10 | 205952 |
| 2022-02-02 | 7.15 | $7.19 | 270044 |
| 2022-02-01 | 7.15 | $7.19 | 518253 |
| 2022-01-31 | 7.16 | $7.19 | 271716 |
| 2022-01-28 | 7.17 | $7.28 | 274108 |
| 2022-01-27 | 7.17 | $7.07 | 295799 |
| 2022-01-26 | 7.20 | $7.06 | 416920 |
| 2022-01-25 | 7.23 | $7.22 | 241758 |
| 2022-01-24 | 7.24 | $7.08 | 1.1M |
| 2022-01-21 | 7.28 | $6.85 | 371798 |
| 2022-01-20 | 7.34 | $6.87 | 295094 |
| 2022-01-19 | 7.40 | $6.96 | 184429 |
| 2022-01-18 | 7.46 | $7.10 | 274780 |
| 2022-01-14 | 7.50 | $7.16 | 265331 |
| 2022-01-13 | 7.55 | $7.24 | 253015 |
| 2022-01-12 | 7.59 | $7.30 | 220268 |
| 2022-01-11 | 7.63 | $7.39 | 231745 |
| 2022-01-10 | 7.66 | $7.42 | 149064 |
| 2022-01-07 | 7.69 | $7.56 | 64602 |
| 2022-01-06 | 7.71 | $7.63 | 173711 |
| 2022-01-05 | 7.72 | $7.56 | 150718 |
| 2022-01-04 | 7.74 | $7.78 | 237995 |
| 2022-01-03 | 7.74 | $7.85 | 218304 |
| 2021-12-31 | 7.74 | $7.48 | 368086 |
| 2021-12-30 | 7.77 | $7.60 | 195478 |
| 2021-12-29 | 7.80 | $7.60 | 159523 |
| 2021-12-28 | 7.82 | $7.65 | 261410 |
| 2021-12-27 | 7.83 | $7.82 | 175070 |
| 2021-12-23 | 7.83 | $7.86 | 240766 |
| 2021-12-22 | 7.83 | $7.78 | 437963 |
| 2021-12-21 | 7.83 | $7.78 | 249066 |
| 2021-12-20 | 7.84 | $7.43 | 399509 |
| 2021-12-17 | 7.88 | $7.95 | 2.4M |
| 2021-12-16 | 7.87 | $8.07 | 569408 |
| 2021-12-15 | 7.86 | $7.84 | 579545 |
| 2021-12-14 | 7.87 | $7.75 | 260940 |
| 2021-12-13 | 7.90 | $7.86 | 476431 |
| 2021-12-10 | 7.92 | $7.84 | 204019 |
| 2021-12-09 | 7.95 | $7.92 | 232790 |
| 2021-12-08 | 7.97 | $8.01 | 188064 |
| 2021-12-07 | 7.98 | $8.03 | 329610 |
| 2021-12-06 | 7.99 | $8.09 | 289941 |
| 2021-12-03 | 8.00 | $7.85 | 342907 |
| 2021-12-02 | 8.04 | $7.83 | 287779 |
| 2021-12-01 | 8.08 | $7.40 | 354794 |
| 2021-11-30 | 8.15 | $7.52 | 512087 |
| 2021-11-29 | 8.22 | $7.59 | 228164 |
| 2021-11-26 | 8.28 | $7.77 | 234130 |
| 2021-11-24 | 8.33 | $8.07 | 247494 |
| 2021-11-23 | 8.34 | $7.93 | 347922 |
| 2021-11-22 | 8.36 | $8.11 | 380543 |
| 2021-11-19 | 8.37 | $8.06 | 273098 |
| 2021-11-18 | 8.38 | $8.48 | 233644 |
| 2021-11-17 | 8.35 | $8.64 | 228191 |
| 2021-11-16 | 8.30 | $8.67 | 226759 |
| 2021-11-15 | 8.25 | $8.84 | 247926 |
| 2021-11-12 | 8.19 | $8.82 | 217919 |
| 2021-11-11 | 8.13 | $8.56 | 225814 |
| 2021-11-10 | 8.09 | $8.45 | 266993 |
| 2021-11-09 | 8.08 | $8.49 | 238045 |
| 2021-11-08 | 8.06 | $8.51 | 305484 |
| 2021-11-05 | 8.05 | $8.37 | 420387 |
| 2021-11-04 | 8.05 | $8.00 | 285009 |
| 2021-11-03 | 8.09 | $8.04 | 351108 |
| 2021-11-02 | 8.14 | $7.69 | 291581 |
| 2021-11-01 | 8.23 | $7.58 | 293732 |
| 2021-10-29 | 8.34 | $7.40 | 505291 |
| 2021-10-28 | 8.47 | $7.52 | 456701 |
| 2021-10-27 | 8.61 | $7.69 | 298496 |
| 2021-10-26 | 8.73 | $8.02 | 277311 |
| 2021-10-25 | 8.83 | $7.95 | 374762 |
| 2021-10-22 | 8.94 | $7.91 | 248611 |
| 2021-10-21 | 9.06 | $8.16 | 325730 |
| 2021-10-20 | 9.16 | $8.16 | 367140 |
| 2021-10-19 | 9.26 | $8.42 | 967238 |
| 2021-10-18 | 9.34 | $9.33 | 255226 |
| 2021-10-15 | 9.33 | $9.46 | 283476 |
| 2021-10-14 | 9.31 | $9.40 | 200078 |
| 2021-10-13 | 9.29 | $9.35 | 172023 |
| 2021-10-12 | 9.27 | $9.30 | 303408 |
| 2021-10-11 | 9.26 | $9.13 | 152061 |
| 2021-10-08 | 9.26 | $9.37 | 191433 |
| 2021-10-07 | 9.24 | $9.58 | 214983 |
| 2021-10-06 | 9.20 | $9.39 | 253925 |
| 2021-10-05 | 9.18 | $9.52 | 441645 |
| 2021-10-04 | 9.14 | $9.51 | 386098 |
| 2021-10-01 | 9.10 | $9.15 | 438840 |
| 2021-09-30 | 9.10 | $9.19 | 192184 |
| 2021-09-29 | 9.09 | $9.31 | 285596 |
| 2021-09-28 | 9.08 | $9.26 | 427283 |
| 2021-09-27 | 9.06 | $9.23 | 292977 |
| 2021-09-24 | 9.05 | $9.04 | 339340 |
| 2021-09-23 | 9.06 | $9.04 | 320763 |
| 2021-09-22 | 9.07 | $8.83 | 172510 |
| 2021-09-21 | 9.11 | $8.77 | 210338 |
| 2021-09-20 | 9.15 | $9.00 | 337271 |
| 2021-09-17 | 9.17 | $9.22 | 1.2M |
| 2021-09-16 | 9.17 | $8.88 | 403667 |
| 2021-09-15 | 9.20 | $8.83 | 443044 |
| 2021-09-14 | 9.24 | $9.15 | 360195 |
| 2021-09-13 | 9.25 | $9.32 | 321819 |
| 2021-09-10 | 9.23 | $9.03 | 423676 |
| 2021-09-09 | 9.25 | $9.11 | 321204 |
| 2021-09-08 | 9.26 | $9.33 | 299393 |
| 2021-09-07 | 9.24 | $9.35 | 448411 |
| 2021-09-03 | 9.22 | $9.13 | 435469 |
| 2021-09-02 | 9.22 | $9.45 | 307242 |
| 2021-09-01 | 9.19 | $9.22 | 230572 |
| 2021-08-31 | 9.17 | $9.27 | 537726 |
| 2021-08-30 | 9.14 | $9.30 | 257493 |
| 2021-08-27 | 9.10 | $9.31 | 470519 |
| 2021-08-26 | 9.06 | $9.28 | 477035 |
| 2021-08-25 | 9.01 | $9.39 | 285642 |
| 2021-08-24 | 8.95 | $9.29 | 243389 |
| 2021-08-23 | 8.90 | $9.28 | 459978 |
| 2021-08-20 | 8.84 | $9.34 | 426304 |
| 2021-08-19 | 8.78 | $9.02 | 589087 |
| 2021-08-18 | 8.74 | $8.94 | 370630 |
| 2021-08-17 | 8.72 | $8.94 | 348329 |
| 2021-08-16 | 8.69 | $8.89 | 245773 |
| 2021-08-13 | 8.66 | $9.00 | 175609 |
| 2021-08-12 | 8.63 | $8.98 | 346546 |
| 2021-08-11 | 8.59 | $9.10 | 352345 |
| 2021-08-10 | 8.54 | $9.00 | 377006 |
| 2021-08-09 | 8.49 | $8.83 | 266823 |
| 2021-08-06 | 8.47 | $8.61 | 293767 |
| 2021-08-05 | 8.46 | $8.38 | 434646 |
| 2021-08-04 | 8.48 | $8.36 | 346597 |
| 2021-08-03 | 8.49 | $8.55 | 535821 |
| 2021-08-02 | 8.50 | $7.94 | 566654 |
| 2021-07-30 | 8.56 | $7.69 | 603853 |
| 2021-07-29 | 8.66 | $7.88 | 842747 |
| 2021-07-28 | 8.74 | $8.87 | 295642 |
| 2021-07-27 | 8.72 | $8.86 | 275311 |
| 2021-07-26 | 8.71 | $8.95 | 214224 |
| 2021-07-23 | 8.68 | $8.74 | 188239 |
| 2021-07-22 | 8.68 | $8.67 | 221718 |
| 2021-07-21 | 8.69 | $8.81 | 273946 |
| 2021-07-20 | 8.68 | $8.79 | 339613 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.72
2025-01-03
Close Price
$4.72
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.08
Average
5.24
Maximum
9.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 4.72 | $4.72 | — |
| 2025-01-02 | 4.72 | $4.72 | — |
| 2024-12-31 | 4.71 | $4.72 | — |
| 2024-12-30 | 4.71 | $4.72 | — |
| 2024-12-27 | 4.71 | $4.72 | — |
| 2024-12-26 | 4.70 | $4.72 | 13.5M |
| 2024-12-24 | 4.70 | $4.71 | 2.1M |
| 2024-12-23 | 4.69 | $4.70 | 5.2M |
| 2024-12-20 | 4.69 | $4.66 | 4.2M |
| 2024-12-19 | 4.69 | $4.68 | 3.1M |
| 2024-12-18 | 4.69 | $4.68 | 2.6M |
| 2024-12-17 | 4.70 | $4.68 | 4.5M |
| 2024-12-16 | 4.70 | $4.70 | 455741 |
| 2024-12-13 | 4.69 | $4.70 | 323100 |
| 2024-12-12 | 4.69 | $4.69 | 423905 |
| 2024-12-11 | 4.69 | $4.69 | 465601 |
| 2024-12-10 | 4.69 | $4.70 | 656400 |
| 2024-12-09 | 4.68 | $4.69 | 1.7M |
| 2024-12-06 | 4.68 | $4.69 | 1.2M |
| 2024-12-05 | 4.67 | $4.69 | 938500 |
| 2024-12-04 | 4.67 | $4.69 | 464406 |
| 2024-12-03 | 4.66 | $4.68 | 911900 |
| 2024-12-02 | 4.66 | $4.68 | 1.4M |
| 2024-11-29 | 4.65 | $4.67 | 677900 |
| 2024-11-27 | 4.64 | $4.67 | 988730 |
| 2024-11-26 | 4.64 | $4.67 | 1.7M |
| 2024-11-25 | 4.63 | $4.63 | 387117 |
| 2024-11-22 | 4.63 | $4.63 | 258849 |
| 2024-11-21 | 4.63 | $4.63 | 568100 |
| 2024-11-20 | 4.63 | $4.63 | 273400 |
| 2024-11-19 | 4.63 | $4.63 | 576400 |
| 2024-11-18 | 4.64 | $4.62 | 304514 |
| 2024-11-15 | 4.64 | $4.63 | 597900 |
| 2024-11-14 | 4.64 | $4.60 | 767441 |
| 2024-11-13 | 4.65 | $4.62 | 563700 |
| 2024-11-12 | 4.65 | $4.63 | 376337 |
| 2024-11-11 | 4.66 | $4.67 | 312400 |
| 2024-11-08 | 4.65 | $4.66 | 397500 |
| 2024-11-07 | 4.65 | $4.66 | 366700 |
| 2024-11-06 | 4.65 | $4.66 | 552500 |
| 2024-11-05 | 4.64 | $4.65 | 211306 |
| 2024-11-04 | 4.64 | $4.64 | 272448 |
| 2024-11-01 | 4.64 | $4.64 | 289300 |
| 2024-10-31 | 4.64 | $4.64 | 173223 |
| 2024-10-30 | 4.64 | $4.63 | 230200 |
| 2024-10-29 | 4.64 | $4.63 | 198744 |
| 2024-10-28 | 4.64 | $4.63 | 142405 |
| 2024-10-25 | 4.64 | $4.63 | 149313 |
| 2024-10-24 | 4.64 | $4.64 | 170200 |
| 2024-10-23 | 4.64 | $4.64 | 263031 |
| 2024-10-22 | 4.64 | $4.63 | 283500 |
| 2024-10-21 | 4.64 | $4.63 | 329544 |
| 2024-10-18 | 4.64 | $4.63 | 270348 |
| 2024-10-17 | 4.64 | $4.63 | 121835 |
| 2024-10-16 | 4.64 | $4.64 | 143300 |
| 2024-10-15 | 4.64 | $4.63 | 212500 |
| 2024-10-14 | 4.64 | $4.63 | 131916 |
| 2024-10-11 | 4.64 | $4.64 | 95100 |
| 2024-10-10 | 4.64 | $4.63 | 220600 |
| 2024-10-09 | 4.64 | $4.63 | 391900 |
| 2024-10-08 | 4.64 | $4.63 | 544417 |
| 2024-10-07 | 4.64 | $4.62 | 171600 |
| 2024-10-04 | 4.64 | $4.63 | 419443 |
| 2024-10-03 | 4.64 | $4.64 | 333620 |
| 2024-10-02 | 4.64 | $4.65 | 182100 |
| 2024-10-01 | 4.64 | $4.64 | 541910 |
| 2024-09-30 | 4.63 | $4.64 | 235700 |
| 2024-09-27 | 4.63 | $4.64 | 142400 |
| 2024-09-26 | 4.62 | $4.62 | 148834 |
| 2024-09-25 | 4.62 | $4.62 | 396100 |
| 2024-09-24 | 4.62 | $4.61 | 222911 |
| 2024-09-23 | 4.62 | $4.61 | 212900 |
| 2024-09-20 | 4.62 | $4.60 | 2.3M |
| 2024-09-19 | 4.62 | $4.64 | 299600 |
| 2024-09-18 | 4.61 | $4.62 | 227530 |
| 2024-09-17 | 4.61 | $4.62 | 376112 |
| 2024-09-16 | 4.60 | $4.63 | 435743 |
| 2024-09-13 | 4.59 | $4.62 | 194947 |
| 2024-09-12 | 4.59 | $4.60 | 268627 |
| 2024-09-11 | 4.58 | $4.58 | 317712 |
| 2024-09-10 | 4.58 | $4.57 | 269000 |
| 2024-09-09 | 4.58 | $4.57 | 475207 |
| 2024-09-06 | 4.58 | $4.57 | 661100 |
| 2024-09-05 | 4.58 | $4.58 | 336800 |
| 2024-09-04 | 4.58 | $4.60 | 713436 |
| 2024-09-03 | 4.58 | $4.56 | 216300 |
| 2024-08-30 | 4.58 | $4.57 | 217008 |
| 2024-08-29 | 4.58 | $4.55 | 146013 |
| 2024-08-28 | 4.58 | $4.55 | 145110 |
| 2024-08-27 | 4.59 | $4.55 | 101021 |
| 2024-08-26 | 4.59 | $4.56 | 461729 |
| 2024-08-23 | 4.59 | $4.57 | 498900 |
| 2024-08-22 | 4.59 | $4.56 | 358700 |
| 2024-08-21 | 4.60 | $4.57 | 259417 |
| 2024-08-20 | 4.60 | $4.58 | 342700 |
| 2024-08-19 | 4.60 | $4.60 | 333000 |
| 2024-08-16 | 4.59 | $4.57 | 340042 |
| 2024-08-15 | 4.59 | $4.57 | 252900 |
| 2024-08-14 | 4.59 | $4.57 | 270000 |
| 2024-08-13 | 4.59 | $4.57 | 241400 |
| 2024-08-12 | 4.59 | $4.57 | 320042 |
| 2024-08-09 | 4.59 | $4.60 | 293300 |
| 2024-08-08 | 4.58 | $4.57 | 278600 |
| 2024-08-07 | 4.58 | $4.57 | 357411 |
| 2024-08-06 | 4.58 | $4.53 | 508906 |
| 2024-08-05 | 4.58 | $4.54 | 1.0M |
| 2024-08-02 | 4.58 | $4.57 | 530800 |
| 2024-08-01 | 4.58 | $4.60 | 425915 |
| 2024-07-31 | 4.57 | $4.60 | 842400 |
| 2024-07-30 | 4.55 | $4.62 | 906212 |
| 2024-07-29 | 4.53 | $4.59 | 606709 |
| 2024-07-26 | 4.51 | $4.58 | 1.2M |
| 2024-07-25 | 4.49 | $4.52 | 741008 |
| 2024-07-24 | 4.48 | $4.49 | 290900 |
| 2024-07-23 | 4.48 | $4.48 | 607613 |
| 2024-07-22 | 4.47 | $4.50 | 393240 |
| 2024-07-19 | 4.46 | $4.46 | 306880 |
| 2024-07-18 | 4.46 | $4.45 | 1.6M |
| 2024-07-17 | 4.45 | $4.50 | 815538 |
| 2024-07-16 | 4.44 | $4.50 | 814319 |
| 2024-07-15 | 4.42 | $4.44 | 493680 |
| 2024-07-12 | 4.42 | $4.44 | 813892 |
| 2024-07-11 | 4.41 | $4.45 | 462596 |
| 2024-07-10 | 4.40 | $4.41 | 167798 |
| 2024-07-09 | 4.39 | $4.39 | 215405 |
| 2024-07-08 | 4.39 | $4.41 | 229864 |
| 2024-07-05 | 4.39 | $4.39 | 720423 |
| 2024-07-03 | 4.39 | $4.40 | 65226 |
| 2024-07-02 | 4.38 | $4.39 | 466488 |
| 2024-07-01 | 4.38 | $4.39 | 537293 |
| 2024-06-28 | 4.37 | $4.40 | 1.8M |
| 2024-06-27 | 4.37 | $4.39 | 311186 |
| 2024-06-26 | 4.36 | $4.35 | 329111 |
| 2024-06-25 | 4.36 | $4.35 | 291565 |
| 2024-06-24 | 4.36 | $4.36 | 289947 |
| 2024-06-21 | 4.36 | $4.35 | 1.8M |
| 2024-06-20 | 4.37 | $4.35 | 435976 |
| 2024-06-18 | 4.37 | $4.32 | 218528 |
| 2024-06-17 | 4.38 | $4.29 | 775600 |
| 2024-06-14 | 4.39 | $4.36 | 266029 |
| 2024-06-13 | 4.40 | $4.37 | 184384 |
| 2024-06-12 | 4.40 | $4.40 | 275693 |
| 2024-06-11 | 4.40 | $4.40 | 318858 |
| 2024-06-10 | 4.39 | $4.40 | 441117 |
| 2024-06-07 | 4.39 | $4.39 | 247253 |
| 2024-06-06 | 4.38 | $4.39 | 229581 |
| 2024-06-05 | 4.38 | $4.40 | 238850 |
| 2024-06-04 | 4.37 | $4.39 | 510481 |
| 2024-06-03 | 4.37 | $4.42 | 1.1M |
| 2024-05-31 | 4.35 | $4.40 | 507643 |
| 2024-05-30 | 4.34 | $4.39 | 581422 |
| 2024-05-29 | 4.33 | $4.35 | 515283 |
| 2024-05-28 | 4.32 | $4.32 | 491361 |
| 2024-05-24 | 4.32 | $4.32 | 236734 |
| 2024-05-23 | 4.32 | $4.32 | 268976 |
| 2024-05-22 | 4.32 | $4.32 | 520088 |
| 2024-05-21 | 4.32 | $4.32 | 318486 |
| 2024-05-20 | 4.32 | $4.31 | 430090 |
| 2024-05-17 | 4.32 | $4.32 | 306014 |
| 2024-05-16 | 4.32 | $4.34 | 345598 |
| 2024-05-15 | 4.31 | $4.33 | 373191 |
| 2024-05-14 | 4.30 | $4.31 | 440881 |
| 2024-05-13 | 4.30 | $4.31 | 375483 |
| 2024-05-10 | 4.30 | $4.31 | 281486 |
| 2024-05-09 | 4.30 | $4.30 | 330140 |
| 2024-05-08 | 4.30 | $4.29 | 222976 |
| 2024-05-07 | 4.30 | $4.27 | 602056 |
| 2024-05-06 | 4.30 | $4.35 | 172115 |
| 2024-05-03 | 4.29 | $4.32 | 353407 |
| 2024-05-02 | 4.29 | $4.33 | 155800 |
| 2024-05-01 | 4.28 | $4.32 | 435035 |
| 2024-04-30 | 4.27 | $4.32 | 405475 |
| 2024-04-29 | 4.26 | $4.32 | 492778 |
| 2024-04-26 | 4.25 | $4.27 | 243061 |
| 2024-04-25 | 4.25 | $4.24 | 310624 |
| 2024-04-24 | 4.26 | $4.24 | 941289 |
| 2024-04-23 | 4.26 | $4.25 | 2.2M |
| 2024-04-22 | 4.27 | $4.23 | 1.9M |
| 2024-04-19 | 4.28 | $4.27 | 1.1M |
| 2024-04-18 | 4.28 | $4.25 | 1.0M |
| 2024-04-17 | 4.29 | $4.27 | 984215 |
| 2024-04-16 | 4.29 | $4.28 | 608300 |
| 2024-04-15 | 4.30 | $4.28 | 926008 |
| 2024-04-12 | 4.30 | $4.29 | 170651 |
| 2024-04-11 | 4.30 | $4.29 | 617278 |
| 2024-04-10 | 4.30 | $4.28 | 563323 |
| 2024-04-09 | 4.31 | $4.31 | 433244 |
| 2024-04-08 | 4.31 | $4.32 | 479985 |
| 2024-04-05 | 4.31 | $4.31 | 373311 |
| 2024-04-04 | 4.31 | $4.31 | 573222 |
| 2024-04-03 | 4.31 | $4.32 | 211960 |
| 2024-04-02 | 4.31 | $4.32 | 382440 |
| 2024-04-01 | 4.30 | $4.31 | 288773 |
| 2024-03-28 | 4.30 | $4.32 | 352951 |
| 2024-03-27 | 4.30 | $4.33 | 535859 |
| 2024-03-26 | 4.30 | $4.30 | 261990 |
| 2024-03-25 | 4.30 | $4.30 | 499862 |
| 2024-03-22 | 4.30 | $4.32 | 342500 |
| 2024-03-21 | 4.29 | $4.31 | 420785 |
| 2024-03-20 | 4.29 | $4.34 | 308367 |
| 2024-03-19 | 4.28 | $4.30 | 169521 |
| 2024-03-18 | 4.28 | $4.30 | 393183 |
| 2024-03-15 | 4.28 | $4.31 | 930573 |
| 2024-03-14 | 4.27 | $4.27 | 263514 |
| 2024-03-13 | 4.28 | $4.29 | 208446 |
| 2024-03-12 | 4.28 | $4.28 | 395906 |
| 2024-03-11 | 4.28 | $4.27 | 228516 |
| 2024-03-08 | 4.29 | $4.29 | 342815 |
| 2024-03-07 | 4.29 | $4.31 | 386352 |
| 2024-03-06 | 4.29 | $4.28 | 285565 |
| 2024-03-05 | 4.29 | $4.27 | 472418 |
| 2024-03-04 | 4.30 | $4.28 | 648462 |
| 2024-03-01 | 4.31 | $4.31 | 743915 |
| 2024-02-29 | 4.31 | $4.31 | 465933 |
| 2024-02-28 | 4.31 | $4.30 | 333345 |
| 2024-02-27 | 4.32 | $4.31 | 471688 |
| 2024-02-26 | 4.32 | $4.31 | 443877 |
| 2024-02-23 | 4.33 | $4.31 | 492484 |
| 2024-02-22 | 4.33 | $4.33 | 361192 |
| 2024-02-21 | 4.33 | $4.33 | 635370 |
| 2024-02-20 | 4.34 | $4.34 | 423499 |
| 2024-02-16 | 4.34 | $4.35 | 613962 |
| 2024-02-15 | 4.34 | $4.35 | 910124 |
| 2024-02-14 | 4.34 | $4.34 | 811588 |
| 2024-02-13 | 4.34 | $4.34 | 756361 |
| 2024-02-12 | 4.34 | $4.34 | 1.6M |
| 2024-02-09 | 4.35 | $4.32 | 1.3M |
| 2024-02-08 | 4.35 | $4.33 | 553949 |
| 2024-02-07 | 4.36 | $4.33 | 1.1M |
| 2024-02-06 | 4.37 | $4.35 | 1.3M |
| 2024-02-05 | 4.37 | $4.33 | 1.0M |
| 2024-02-02 | 4.38 | $4.33 | 1.3M |
| 2024-02-01 | 4.40 | $4.34 | 1.8M |
| 2024-01-31 | 4.41 | $4.34 | 937615 |
| 2024-01-30 | 4.42 | $4.36 | 570301 |
| 2024-01-29 | 4.44 | $4.36 | 961951 |
| 2024-01-26 | 4.45 | $4.39 | 813919 |
| 2024-01-25 | 4.46 | $4.40 | 743558 |
| 2024-01-24 | 4.47 | $4.38 | 558875 |
| 2024-01-23 | 4.48 | $4.40 | 2.0M |
| 2024-01-22 | 4.50 | $4.39 | 1.1M |
| 2024-01-19 | 4.51 | $4.47 | 1.2M |
| 2024-01-18 | 4.51 | $4.59 | 1.1M |
| 2024-01-17 | 4.49 | $4.52 | 774893 |
| 2024-01-16 | 4.48 | $4.58 | 2.2M |
| 2024-01-12 | 4.45 | $4.56 | 1.9M |
| 2024-01-11 | 4.42 | $4.41 | 757705 |
| 2024-01-10 | 4.42 | $4.39 | 823685 |
| 2024-01-09 | 4.42 | $4.35 | 1.2M |
| 2024-01-08 | 4.43 | $4.38 | 1.0M |
| 2024-01-05 | 4.44 | $4.43 | 1.4M |
| 2024-01-04 | 4.44 | $4.36 | 814310 |
| 2024-01-03 | 4.45 | $4.36 | 1.0M |
| 2024-01-02 | 4.46 | $4.36 | 420922 |
| 2023-12-29 | 4.47 | $4.35 | 499703 |
| 2023-12-28 | 4.49 | $4.44 | 283739 |
| 2023-12-27 | 4.49 | $4.46 | 404871 |
| 2023-12-26 | 4.49 | $4.47 | 358717 |
| 2023-12-22 | 4.48 | $4.49 | 354272 |
| 2023-12-21 | 4.46 | $4.44 | 327115 |
| 2023-12-20 | 4.46 | $4.43 | 647308 |
| 2023-12-19 | 4.45 | $4.50 | 817870 |
| 2023-12-18 | 4.43 | $4.46 | 401939 |
| 2023-12-15 | 4.41 | $4.41 | 1.6M |
| 2023-12-14 | 4.40 | $4.42 | 822954 |
| 2023-12-13 | 4.39 | $4.39 | 748530 |
| 2023-12-12 | 4.37 | $4.34 | 382412 |
| 2023-12-11 | 4.37 | $4.33 | 329319 |
| 2023-12-08 | 4.37 | $4.37 | 298261 |
| 2023-12-07 | 4.36 | $4.33 | 289816 |
| 2023-12-06 | 4.35 | $4.30 | 323956 |
| 2023-12-05 | 4.35 | $4.38 | 369272 |
| 2023-12-04 | 4.33 | $4.35 | 533421 |
| 2023-12-01 | 4.32 | $4.31 | 533774 |
| 2023-11-30 | 4.31 | $4.30 | 908319 |
| 2023-11-29 | 4.30 | $4.36 | 730794 |
| 2023-11-28 | 4.27 | $4.22 | 269188 |
| 2023-11-27 | 4.27 | $4.25 | 475411 |
| 2023-11-24 | 4.26 | $4.19 | 600565 |
| 2023-11-22 | 4.27 | $4.22 | 899271 |
| 2023-11-21 | 4.26 | $4.21 | 523642 |
| 2023-11-20 | 4.26 | $4.20 | 385359 |
| 2023-11-17 | 4.26 | $4.19 | 407270 |
| 2023-11-16 | 4.26 | $4.18 | 313803 |
| 2023-11-15 | 4.26 | $4.20 | 619168 |
| 2023-11-14 | 4.26 | $4.21 | 745018 |
| 2023-11-13 | 4.25 | $4.19 | 657100 |
| 2023-11-10 | 4.25 | $4.20 | 906936 |
| 2023-11-09 | 4.24 | $4.20 | 528083 |
| 2023-11-08 | 4.23 | $4.17 | 437396 |
| 2023-11-07 | 4.22 | $4.16 | 645759 |
| 2023-11-06 | 4.22 | $4.21 | 719682 |
| 2023-11-03 | 4.20 | $4.25 | 887278 |
| 2023-11-02 | 4.17 | $4.20 | 538637 |
| 2023-11-01 | 4.14 | $4.18 | 637420 |
| 2023-10-31 | 4.11 | $4.17 | 766935 |
| 2023-10-30 | 4.08 | $4.09 | 648279 |
| 2023-10-27 | 4.06 | $4.06 | 700183 |
| 2023-10-26 | 4.04 | $4.07 | 554460 |
| 2023-10-25 | 4.02 | $4.09 | 526103 |
| 2023-10-24 | 3.98 | $4.09 | 653787 |
| 2023-10-23 | 3.94 | $4.03 | 920797 |
| 2023-10-20 | 3.91 | $4.11 | 1.3M |
| 2023-10-19 | 3.85 | $4.11 | 1.3M |
| 2023-10-18 | 3.79 | $4.10 | 1.5M |
| 2023-10-17 | 3.71 | $4.11 | 1.9M |
| 2023-10-16 | 3.62 | $4.10 | 5.6M |
| 2023-10-13 | 3.51 | $3.53 | 192858 |
| 2023-10-12 | 3.51 | $3.57 | 294179 |
| 2023-10-11 | 3.51 | $3.69 | 153422 |
| 2023-10-10 | 3.47 | $3.68 | 349024 |
| 2023-10-09 | 3.43 | $3.64 | 197062 |
| 2023-10-06 | 3.40 | $3.49 | 248797 |
| 2023-10-05 | 3.39 | $3.49 | 279182 |
| 2023-10-04 | 3.38 | $3.44 | 273289 |
| 2023-10-03 | 3.38 | $3.32 | 418783 |
| 2023-10-02 | 3.40 | $3.37 | 488735 |
| 2023-09-29 | 3.42 | $3.42 | 675624 |
| 2023-09-28 | 3.44 | $3.34 | 599943 |
| 2023-09-27 | 3.47 | $3.44 | 460335 |
| 2023-09-26 | 3.49 | $3.41 | 299519 |
| 2023-09-25 | 3.51 | $3.46 | 224858 |
| 2023-09-22 | 3.53 | $3.54 | 244306 |
| 2023-09-21 | 3.54 | $3.53 | 343537 |
| 2023-09-20 | 3.55 | $3.51 | 245872 |
| 2023-09-19 | 3.57 | $3.53 | 214150 |
| 2023-09-18 | 3.59 | $3.51 | 333755 |
| 2023-09-15 | 3.62 | $3.51 | 1.4M |
| 2023-09-14 | 3.65 | $3.66 | 199557 |
| 2023-09-13 | 3.65 | $3.57 | 207651 |
| 2023-09-12 | 3.67 | $3.60 | 256096 |
| 2023-09-11 | 3.69 | $3.51 | 350015 |
| 2023-09-08 | 3.74 | $3.52 | 255117 |
| 2023-09-07 | 3.79 | $3.55 | 993516 |
| 2023-09-06 | 3.84 | $3.55 | 510726 |
| 2023-09-05 | 3.89 | $3.67 | 499296 |
| 2023-09-01 | 3.94 | $3.84 | 189162 |
| 2023-08-31 | 3.95 | $3.95 | 297266 |
| 2023-08-30 | 3.94 | $3.94 | 193259 |
| 2023-08-29 | 3.93 | $3.97 | 332132 |
| 2023-08-28 | 3.91 | $3.91 | 220971 |
| 2023-08-25 | 3.90 | $3.78 | 178140 |
| 2023-08-24 | 3.92 | $3.84 | 282019 |
| 2023-08-23 | 3.93 | $3.91 | 199843 |
| 2023-08-22 | 3.92 | $3.84 | 495852 |
| 2023-08-21 | 3.93 | $3.97 | 290580 |
| 2023-08-18 | 3.91 | $4.05 | 382835 |
| 2023-08-17 | 3.86 | $3.96 | 297283 |
| 2023-08-16 | 3.83 | $3.91 | 263809 |
| 2023-08-15 | 3.81 | $3.80 | 193841 |
| 2023-08-14 | 3.80 | $3.86 | 211153 |
| 2023-08-11 | 3.78 | $3.98 | 354870 |
| 2023-08-10 | 3.73 | $3.88 | 516133 |
| 2023-08-09 | 3.70 | $3.97 | 475670 |
| 2023-08-08 | 3.63 | $3.90 | 680022 |
| 2023-08-07 | 3.58 | $3.66 | 434291 |
| 2023-08-04 | 3.56 | $3.58 | 201580 |
| 2023-08-03 | 3.56 | $3.55 | 386187 |
| 2023-08-02 | 3.57 | $3.58 | 293320 |
| 2023-08-01 | 3.57 | $3.63 | 268071 |
| 2023-07-31 | 3.56 | $3.58 | 283886 |
| 2023-07-28 | 3.56 | $3.55 | 289162 |
| 2023-07-27 | 3.57 | $3.67 | 413220 |
| 2023-07-26 | 3.55 | $3.71 | 301697 |
| 2023-07-25 | 3.52 | $3.65 | 302696 |
| 2023-07-24 | 3.50 | $3.73 | 975444 |
| 2023-07-21 | 3.46 | $3.31 | 412099 |
| 2023-07-20 | 3.51 | $3.27 | 353934 |
| 2023-07-19 | 3.57 | $3.29 | 910034 |
| 2023-07-18 | 3.63 | $3.13 | 873757 |
| 2023-07-17 | 3.74 | $3.12 | 2.2M |
| 2023-07-14 | 3.87 | $3.84 | 1.1M |
| 2023-07-13 | 3.87 | $4.12 | 836662 |
| 2023-07-12 | 3.80 | $4.19 | 1.3M |
| 2023-07-11 | 3.72 | $3.61 | 384199 |
| 2023-07-10 | 3.74 | $3.61 | 277547 |
| 2023-07-07 | 3.76 | $3.78 | 754940 |
| 2023-07-06 | 3.75 | $3.62 | 257317 |
| 2023-07-05 | 3.78 | $3.77 | 313209 |
| 2023-07-03 | 3.77 | $3.88 | 97967 |
| 2023-06-30 | 3.75 | $3.83 | 279051 |
| 2023-06-29 | 3.72 | $3.82 | 350065 |
| 2023-06-28 | 3.70 | $3.77 | 280422 |
| 2023-06-27 | 3.68 | $3.77 | 292297 |
| 2023-06-26 | 3.66 | $3.73 | 335273 |
| 2023-06-23 | 3.64 | $3.54 | 531634 |
| 2023-06-22 | 3.67 | $3.66 | 371323 |
| 2023-06-21 | 3.67 | $3.60 | 282279 |
| 2023-06-20 | 3.68 | $3.65 | 256615 |
| 2023-06-16 | 3.68 | $3.70 | 757223 |
| 2023-06-15 | 3.68 | $3.68 | 415379 |
| 2023-06-14 | 3.67 | $3.57 | 325002 |
| 2023-06-13 | 3.69 | $3.67 | 440252 |
| 2023-06-12 | 3.70 | $3.70 | 316348 |
| 2023-06-09 | 3.69 | $3.67 | 217217 |
| 2023-06-08 | 3.69 | $3.69 | 267617 |
| 2023-06-07 | 3.69 | $3.71 | 417233 |
| 2023-06-06 | 3.68 | $3.58 | 337821 |
| 2023-06-05 | 3.70 | $3.60 | 421487 |
| 2023-06-02 | 3.71 | $3.73 | 597358 |
| 2023-06-01 | 3.70 | $3.62 | 493726 |
| 2023-05-31 | 3.71 | $3.65 | 464586 |
| 2023-05-30 | 3.72 | $3.64 | 178869 |
| 2023-05-26 | 3.73 | $3.67 | 493068 |
| 2023-05-25 | 3.74 | $3.48 | 404554 |
| 2023-05-24 | 3.78 | $3.54 | 419292 |
| 2023-05-23 | 3.82 | $3.69 | 246739 |
| 2023-05-22 | 3.83 | $3.71 | 246498 |
| 2023-05-19 | 3.84 | $3.73 | 191380 |
| 2023-05-18 | 3.85 | $3.79 | 297402 |
| 2023-05-17 | 3.85 | $3.79 | 327574 |
| 2023-05-16 | 3.84 | $3.59 | 360054 |
| 2023-05-15 | 3.87 | $3.67 | 404274 |
| 2023-05-12 | 3.89 | $3.68 | 345538 |
| 2023-05-11 | 3.91 | $3.75 | 274915 |
| 2023-05-10 | 3.92 | $3.82 | 459862 |
| 2023-05-09 | 3.91 | $3.81 | 475630 |
| 2023-05-08 | 3.90 | $3.78 | 376038 |
| 2023-05-05 | 3.90 | $3.80 | 436634 |
| 2023-05-04 | 3.89 | $3.69 | 447897 |
| 2023-05-03 | 3.89 | $3.80 | 721855 |
| 2023-05-02 | 3.88 | $3.89 | 611374 |
| 2023-05-01 | 3.84 | $3.87 | 379220 |
| 2023-04-28 | 3.79 | $3.87 | 750832 |
| 2023-04-27 | 3.74 | $3.89 | 488174 |
| 2023-04-26 | 3.68 | $3.82 | 477650 |
| 2023-04-25 | 3.61 | $3.78 | 418375 |
| 2023-04-24 | 3.54 | $3.80 | 544184 |
| 2023-04-21 | 3.46 | $3.70 | 465859 |
| 2023-04-20 | 3.38 | $3.66 | 668011 |
| 2023-04-19 | 3.30 | $3.64 | 343092 |
| 2023-04-18 | 3.21 | $3.69 | 532840 |
| 2023-04-17 | 3.09 | $3.84 | 823826 |
| 2023-04-14 | 2.92 | $3.73 | 1.8M |
| 2023-04-13 | 2.74 | $3.83 | 12.5M |
| 2023-04-12 | 2.52 | $2.76 | 332910 |
| 2023-04-11 | 2.48 | $2.90 | 474693 |
| 2023-04-10 | 2.41 | $2.92 | 627525 |
| 2023-04-06 | 2.33 | $2.87 | 423266 |
| 2023-04-05 | 2.25 | $2.66 | 454788 |
| 2023-04-04 | 2.19 | $2.49 | 665126 |
| 2023-04-03 | 2.17 | $2.54 | 482414 |
| 2023-03-31 | 2.14 | $2.58 | 865692 |
| 2023-03-30 | 2.09 | $2.41 | 448661 |
| 2023-03-29 | 2.08 | $2.25 | 698983 |
| 2023-03-28 | 2.10 | $2.23 | 417386 |
| 2023-03-27 | 2.13 | $2.19 | 660885 |
| 2023-03-24 | 2.18 | $2.15 | 655790 |
| 2023-03-23 | 2.25 | $2.22 | 629657 |
| 2023-03-22 | 2.31 | $2.31 | 840693 |
| 2023-03-21 | 2.37 | $2.40 | 920413 |
| 2023-03-20 | 2.43 | $2.41 | 404476 |
| 2023-03-17 | 2.49 | $2.49 | 2.1M |
| 2023-03-16 | 2.55 | $2.52 | 756332 |
| 2023-03-15 | 2.62 | $2.53 | 634775 |
| 2023-03-14 | 2.70 | $2.54 | 428984 |
| 2023-03-13 | 2.79 | $2.52 | 893039 |
| 2023-03-10 | 2.90 | $2.63 | 888330 |
| 2023-03-09 | 3.01 | $2.72 | 622108 |
| 2023-03-08 | 3.12 | $2.79 | 682858 |
| 2023-03-07 | 3.24 | $2.86 | 611058 |
| 2023-03-06 | 3.36 | $3.01 | 804525 |
| 2023-03-03 | 3.48 | $3.10 | 582866 |
| 2023-03-02 | 3.59 | $3.02 | 1.3M |
| 2023-03-01 | 3.75 | $2.88 | 1.9M |
| 2023-02-28 | 3.95 | $3.03 | 2.3M |
| 2023-02-27 | 4.16 | $3.97 | 387721 |
| 2023-02-24 | 4.21 | $3.92 | 272190 |
| 2023-02-23 | 4.27 | $4.03 | 346641 |
| 2023-02-22 | 4.32 | $4.20 | 467786 |
| 2023-02-21 | 4.34 | $4.03 | 386876 |
| 2023-02-17 | 4.41 | $4.44 | 468931 |
| 2023-02-16 | 4.39 | $4.29 | 352418 |
| 2023-02-15 | 4.41 | $4.39 | 147350 |
| 2023-02-14 | 4.40 | $4.30 | 258676 |
| 2023-02-13 | 4.41 | $4.34 | 196496 |
| 2023-02-10 | 4.42 | $4.37 | 418962 |
| 2023-02-09 | 4.42 | $4.36 | 578785 |
| 2023-02-08 | 4.42 | $4.27 | 237380 |
| 2023-02-07 | 4.44 | $4.40 | 210318 |
| 2023-02-06 | 4.44 | $4.40 | 184534 |
| 2023-02-03 | 4.43 | $4.59 | 299692 |
| 2023-02-02 | 4.38 | $4.69 | 268966 |
| 2023-02-01 | 4.31 | $4.54 | 362315 |
| 2023-01-31 | 4.25 | $4.35 | 306971 |
| 2023-01-30 | 4.22 | $4.18 | 176471 |
| 2023-01-27 | 4.22 | $4.34 | 213050 |
| 2023-01-26 | 4.19 | $4.28 | 185406 |
| 2023-01-25 | 4.17 | $4.22 | 132655 |
| 2023-01-24 | 4.15 | $4.22 | 127272 |
| 2023-01-23 | 4.14 | $4.26 | 225544 |
| 2023-01-20 | 4.11 | $4.15 | 152501 |
| 2023-01-19 | 4.10 | $4.09 | 153207 |
| 2023-01-18 | 4.10 | $4.21 | 140719 |
| 2023-01-17 | 4.07 | $4.37 | 132559 |
| 2023-01-13 | 4.01 | $4.50 | 208392 |
| 2023-01-12 | 3.92 | $4.45 | 291321 |
| 2023-01-11 | 3.81 | $4.24 | 231999 |
| 2023-01-10 | 3.74 | $4.08 | 334570 |
| 2023-01-09 | 3.69 | $3.94 | 291002 |
| 2023-01-06 | 3.66 | $3.85 | 239289 |
| 2023-01-05 | 3.64 | $3.72 | 220366 |
| 2023-01-04 | 3.66 | $3.82 | 241376 |
| 2023-01-03 | 3.65 | $3.81 | 420778 |
| 2022-12-30 | 3.65 | $3.58 | 812574 |
| 2022-12-29 | 3.70 | $3.81 | 571889 |
| 2022-12-28 | 3.71 | $3.66 | 1.0M |
| 2022-12-27 | 3.75 | $3.66 | 1.3M |
| 2022-12-23 | 3.80 | $3.80 | 168675 |
| 2022-12-22 | 3.84 | $3.70 | 250451 |
| 2022-12-21 | 3.90 | $3.76 | 417858 |
| 2022-12-20 | 3.96 | $3.76 | 279085 |
| 2022-12-19 | 4.03 | $3.77 | 347641 |
| 2022-12-16 | 4.11 | $3.90 | 1.6M |
| 2022-12-15 | 4.18 | $4.04 | 274037 |
| 2022-12-14 | 4.23 | $4.30 | 305006 |
| 2022-12-13 | 4.23 | $4.37 | 517644 |
| 2022-12-12 | 4.23 | $4.24 | 450637 |
| 2022-12-09 | 4.25 | $4.02 | 261675 |
| 2022-12-08 | 4.32 | $4.09 | 339997 |
| 2022-12-07 | 4.38 | $4.01 | 329092 |
| 2022-12-06 | 4.48 | $4.20 | 364892 |
| 2022-12-05 | 4.55 | $4.31 | 248762 |
| 2022-12-02 | 4.62 | $4.55 | 225201 |
| 2022-12-01 | 4.64 | $4.59 | 261413 |
| 2022-11-30 | 4.65 | $4.62 | 441070 |
| 2022-11-29 | 4.67 | $4.51 | 297620 |
| 2022-11-28 | 4.71 | $4.58 | 240928 |
| 2022-11-25 | 4.74 | $4.67 | 69057 |
| 2022-11-23 | 4.76 | $4.55 | 222662 |
| 2022-11-22 | 4.80 | $4.62 | 311475 |
| 2022-11-21 | 4.84 | $4.65 | 255484 |
| 2022-11-18 | 4.88 | $4.72 | 296186 |
| 2022-11-17 | 4.91 | $4.75 | 243658 |
| 2022-11-16 | 4.94 | $4.84 | 408598 |
| 2022-11-15 | 4.95 | $4.98 | 302851 |
| 2022-11-14 | 4.94 | $4.90 | 205097 |
| 2022-11-11 | 4.94 | $5.19 | 326800 |
| 2022-11-10 | 4.87 | $5.25 | 316346 |
| 2022-11-09 | 4.79 | $4.75 | 168980 |
| 2022-11-08 | 4.79 | $4.85 | 233775 |
| 2022-11-07 | 4.78 | $4.85 | 318453 |
| 2022-11-04 | 4.76 | $4.88 | 206927 |
| 2022-11-03 | 4.74 | $4.86 | 203442 |
| 2022-11-02 | 4.71 | $5.07 | 313498 |
| 2022-11-01 | 4.64 | $5.35 | 306190 |
| 2022-10-31 | 4.49 | $5.17 | 303797 |
| 2022-10-28 | 4.37 | $5.03 | 215505 |
| 2022-10-27 | 4.25 | $4.66 | 209438 |
| 2022-10-26 | 4.19 | $4.64 | 166755 |
| 2022-10-25 | 4.13 | $4.56 | 718060 |
| 2022-10-24 | 4.07 | $4.30 | 244963 |
| 2022-10-21 | 4.07 | $4.22 | 191678 |
| 2022-10-20 | 4.08 | $4.14 | 193124 |
| 2022-10-19 | 4.11 | $4.24 | 197077 |
| 2022-10-18 | 4.14 | $4.34 | 281051 |
| 2022-10-17 | 4.14 | $4.34 | 435269 |
| 2022-10-14 | 4.15 | $4.21 | 190931 |
| 2022-10-13 | 4.19 | $4.33 | 230815 |
| 2022-10-12 | 4.22 | $4.24 | 171325 |
| 2022-10-11 | 4.27 | $4.34 | 230595 |
| 2022-10-10 | 4.31 | $4.39 | 188282 |
| 2022-10-07 | 4.35 | $4.41 | 301266 |
| 2022-10-06 | 4.39 | $4.53 | 210352 |
| 2022-10-05 | 4.42 | $4.62 | 232535 |
| 2022-10-04 | 4.44 | $4.77 | 387961 |
| 2022-10-03 | 4.43 | $4.43 | 430263 |
| 2022-09-30 | 4.50 | $4.16 | 485969 |
| 2022-09-29 | 4.64 | $4.22 | 439363 |
| 2022-09-28 | 4.79 | $4.52 | 661277 |
| 2022-09-27 | 4.90 | $4.49 | 370207 |
| 2022-09-26 | 5.04 | $4.58 | 469423 |
| 2022-09-23 | 5.19 | $4.95 | 268693 |
| 2022-09-22 | 5.28 | $5.09 | 390434 |
| 2022-09-21 | 5.36 | $5.16 | 318583 |
| 2022-09-20 | 5.45 | $5.30 | 299867 |
| 2022-09-19 | 5.51 | $5.41 | 255989 |
| 2022-09-16 | 5.57 | $5.64 | 753518 |
| 2022-09-15 | 5.59 | $5.47 | 785114 |
| 2022-09-14 | 5.66 | $5.58 | 264335 |
| 2022-09-13 | 5.71 | $5.60 | 364513 |
| 2022-09-12 | 5.76 | $5.97 | 173214 |
| 2022-09-09 | 5.75 | $5.89 | 307170 |
| 2022-09-08 | 5.76 | $5.68 | 307115 |
| 2022-09-07 | 5.81 | $5.96 | 162215 |
| 2022-09-06 | 5.81 | $5.82 | 278406 |
| 2022-09-02 | 5.85 | $5.74 | 296796 |
| 2022-09-01 | 5.91 | $5.67 | 200327 |
| 2022-08-31 | 5.99 | $5.74 | 719234 |
| 2022-08-30 | 6.08 | $5.77 | 164822 |
| 2022-08-29 | 6.18 | $5.99 | 304219 |
| 2022-08-26 | 6.24 | $6.16 | 222114 |
| 2022-08-25 | 6.28 | $6.29 | 241480 |
| 2022-08-24 | 6.31 | $6.04 | 174329 |
| 2022-08-23 | 6.39 | $5.98 | 275100 |
| 2022-08-22 | 6.49 | $6.08 | 184960 |
| 2022-08-19 | 6.60 | $6.25 | 242959 |
| 2022-08-18 | 6.68 | $6.32 | 144762 |
| 2022-08-17 | 6.77 | $6.40 | 281902 |
| 2022-08-16 | 6.85 | $6.77 | 238267 |
| 2022-08-15 | 6.87 | $6.92 | 226358 |
| 2022-08-12 | 6.86 | $6.84 | 333542 |
| 2022-08-11 | 6.86 | $6.72 | 291239 |
| 2022-08-10 | 6.89 | $6.90 | 247288 |
| 2022-08-09 | 6.88 | $6.82 | 290955 |
| 2022-08-08 | 6.90 | $7.04 | 213594 |
| 2022-08-05 | 6.86 | $7.08 | 214169 |
| 2022-08-04 | 6.82 | $7.07 | 318430 |
| 2022-08-03 | 6.77 | $7.24 | 961112 |
| 2022-08-02 | 6.67 | $7.15 | 517523 |
| 2022-08-01 | 6.58 | $6.62 | 234775 |
| 2022-07-29 | 6.59 | $6.60 | 245783 |
| 2022-07-28 | 6.60 | $6.62 | 756238 |
| 2022-07-27 | 6.61 | $6.58 | 188600 |
| 2022-07-26 | 6.63 | $6.37 | 170359 |
| 2022-07-25 | 6.70 | $6.41 | 343757 |
| 2022-07-22 | 6.78 | $6.61 | 283007 |
| 2022-07-21 | 6.82 | $6.80 | 386049 |
| 2022-07-20 | 6.83 | $7.01 | 257021 |
| 2022-07-19 | 6.80 | $6.98 | 281415 |
| 2022-07-18 | 6.77 | $6.58 | 462306 |
| 2022-07-15 | 6.83 | $6.57 | 341703 |
| 2022-07-14 | 6.89 | $6.48 | 307041 |
| 2022-07-13 | 6.98 | $6.70 | 266974 |
| 2022-07-12 | 7.04 | $6.82 | 184657 |
| 2022-07-11 | 7.09 | $6.80 | 186601 |
| 2022-07-08 | 7.14 | $6.89 | 319051 |
| 2022-07-07 | 7.19 | $6.98 | 884130 |
| 2022-07-06 | 7.23 | $6.98 | 256364 |
| 2022-07-05 | 7.27 | $7.22 | 432415 |
| 2022-07-01 | 7.26 | $7.10 | 298099 |
| 2022-06-30 | 7.28 | $7.00 | 354810 |
| 2022-06-29 | 7.32 | $6.97 | 433246 |
| 2022-06-28 | 7.38 | $7.07 | 372454 |
| 2022-06-27 | 7.42 | $7.20 | 591454 |
| 2022-06-24 | 7.43 | $7.50 | 591365 |
| 2022-06-23 | 7.39 | $7.24 | 1.1M |
| 2022-06-22 | 7.39 | $7.11 | 621861 |
| 2022-06-21 | 7.42 | $7.30 | 807763 |
| 2022-06-17 | 7.41 | $6.64 | 2.7M |
| 2022-06-16 | 7.54 | $6.96 | 1.1M |
| 2022-06-15 | 7.62 | $7.21 | 708761 |
| 2022-06-14 | 7.66 | $7.09 | 577504 |
| 2022-06-13 | 7.72 | $7.10 | 870451 |
| 2022-06-10 | 7.79 | $7.97 | 691821 |
| 2022-06-09 | 7.68 | $8.14 | 688451 |
| 2022-06-08 | 7.52 | $8.19 | 850721 |
| 2022-06-07 | 7.32 | $8.38 | 1.6M |
| 2022-06-06 | 7.04 | $7.66 | 1.6M |
| 2022-06-03 | 6.87 | $7.54 | 1.0M |
| 2022-06-02 | 6.70 | $7.60 | 1.3M |
| 2022-06-01 | 6.48 | $7.10 | 865980 |
| 2022-05-31 | 6.33 | $6.62 | 788114 |
| 2022-05-27 | 6.26 | $6.42 | 481944 |
| 2022-05-26 | 6.22 | $6.33 | 279948 |
| 2022-05-25 | 6.19 | $6.29 | 351937 |
| 2022-05-24 | 6.16 | $6.26 | 440391 |
| 2022-05-23 | 6.14 | $6.10 | 332978 |
| 2022-05-20 | 6.15 | $6.23 | 271190 |
| 2022-05-19 | 6.13 | $6.16 | 353204 |
| 2022-05-18 | 6.12 | $6.22 | 506206 |
| 2022-05-17 | 6.10 | $6.31 | 371274 |
| 2022-05-16 | 6.05 | $6.16 | 340520 |
| 2022-05-13 | 6.03 | $6.09 | 554473 |
| 2022-05-12 | 6.02 | $5.97 | 229535 |
| 2022-05-11 | 6.03 | $5.76 | 316268 |
| 2022-05-10 | 6.09 | $5.93 | 340523 |
| 2022-05-09 | 6.13 | $6.02 | 319731 |
| 2022-05-06 | 6.15 | $6.07 | 455893 |
| 2022-05-05 | 6.17 | $6.23 | 491037 |
| 2022-05-04 | 6.15 | $6.37 | 402191 |
| 2022-05-03 | 6.10 | $6.21 | 513712 |
| 2022-05-02 | 6.08 | $5.89 | 585531 |
| 2022-04-29 | 6.12 | $5.95 | 643263 |
| 2022-04-28 | 6.15 | $6.13 | 320420 |
| 2022-04-27 | 6.15 | $6.05 | 313693 |
| 2022-04-26 | 6.17 | $6.05 | 353245 |
| 2022-04-25 | 6.19 | $6.06 | 260935 |
| 2022-04-22 | 6.21 | $6.11 | 263253 |
| 2022-04-21 | 6.23 | $6.20 | 238042 |
| 2022-04-20 | 6.22 | $6.38 | 332115 |
| 2022-04-19 | 6.18 | $6.36 | 293574 |
| 2022-04-18 | 6.14 | $6.26 | 228413 |
| 2022-04-14 | 6.11 | $6.37 | 263453 |
| 2022-04-13 | 6.05 | $6.49 | 706067 |
| 2022-04-12 | 5.95 | $6.21 | 353613 |
| 2022-04-11 | 5.90 | $6.10 | 360071 |
| 2022-04-08 | 5.87 | $6.10 | 468377 |
| 2022-04-07 | 5.83 | $6.03 | 344429 |
| 2022-04-06 | 5.80 | $6.07 | 373334 |
| 2022-04-05 | 5.76 | $6.06 | 514836 |
| 2022-04-04 | 5.71 | $6.03 | 192712 |
| 2022-04-01 | 5.66 | $6.04 | 360976 |
| 2022-03-31 | 5.61 | $5.90 | 486855 |
| 2022-03-30 | 5.57 | $6.02 | 484000 |
| 2022-03-29 | 5.51 | $5.93 | 892670 |
| 2022-03-28 | 5.46 | $5.84 | 232994 |
| 2022-03-25 | 5.42 | $5.81 | 310864 |
| 2022-03-24 | 5.38 | $5.75 | 221356 |
| 2022-03-23 | 5.36 | $5.70 | 341949 |
| 2022-03-22 | 5.34 | $5.60 | 754578 |
| 2022-03-21 | 5.34 | $5.51 | 407393 |
| 2022-03-18 | 5.37 | $5.53 | 924921 |
| 2022-03-17 | 5.40 | $5.54 | 578198 |
| 2022-03-16 | 5.43 | $5.46 | 418398 |
| 2022-03-15 | 5.49 | $5.39 | 248820 |
| 2022-03-14 | 5.57 | $5.29 | 382712 |
| 2022-03-11 | 5.70 | $5.55 | 491553 |
| 2022-03-10 | 5.79 | $5.60 | 438357 |
| 2022-03-09 | 5.89 | $5.63 | 884071 |
| 2022-03-08 | 6.01 | $5.38 | 1.1M |
| 2022-03-07 | 6.19 | $4.71 | 994398 |
| 2022-03-04 | 6.55 | $5.20 | 1.9M |
| 2022-03-03 | 6.87 | $5.76 | 1.5M |
| 2022-03-02 | 7.12 | $7.34 | 418316 |
| 2022-03-01 | 7.08 | $7.23 | 351122 |
| 2022-02-28 | 7.06 | $7.12 | 267934 |
| 2022-02-25 | 7.05 | $7.22 | 242292 |
| 2022-02-24 | 7.02 | $6.99 | 728567 |
| 2022-02-23 | 7.04 | $6.92 | 296375 |
| 2022-02-22 | 7.08 | $7.05 | 233478 |
| 2022-02-18 | 7.10 | $7.21 | 238156 |
| 2022-02-17 | 7.08 | $7.23 | 272123 |
| 2022-02-16 | 7.06 | $7.18 | 110927 |
| 2022-02-15 | 7.05 | $7.20 | 163572 |
| 2022-02-14 | 7.03 | $7.12 | 413041 |
| 2022-02-11 | 7.02 | $6.98 | 281385 |
| 2022-02-10 | 7.05 | $7.06 | 282916 |
| 2022-02-09 | 7.06 | $7.26 | 241473 |
| 2022-02-08 | 7.03 | $7.12 | 264102 |
| 2022-02-07 | 7.03 | $7.13 | 186724 |
| 2022-02-04 | 7.03 | $7.06 | 194122 |
| 2022-02-03 | 7.04 | $7.10 | 205952 |
| 2022-02-02 | 7.05 | $7.19 | 270044 |
| 2022-02-01 | 7.04 | $7.19 | 518253 |
| 2022-01-31 | 7.03 | $7.19 | 271716 |
| 2022-01-28 | 7.03 | $7.28 | 274108 |
| 2022-01-27 | 7.00 | $7.07 | 295799 |
| 2022-01-26 | 7.01 | $7.06 | 416920 |
| 2022-01-25 | 7.03 | $7.22 | 241758 |
| 2022-01-24 | 7.02 | $7.08 | 1.1M |
| 2022-01-21 | 7.04 | $6.85 | 371798 |
| 2022-01-20 | 7.11 | $6.87 | 295094 |
| 2022-01-19 | 7.20 | $6.96 | 184429 |
| 2022-01-18 | 7.27 | $7.10 | 274780 |
| 2022-01-14 | 7.34 | $7.16 | 265331 |
| 2022-01-13 | 7.40 | $7.24 | 253015 |
| 2022-01-12 | 7.45 | $7.30 | 220268 |
| 2022-01-11 | 7.50 | $7.39 | 231745 |
| 2022-01-10 | 7.55 | $7.42 | 149064 |
| 2022-01-07 | 7.59 | $7.56 | 64602 |
| 2022-01-06 | 7.61 | $7.63 | 173711 |
| 2022-01-05 | 7.62 | $7.56 | 150718 |
| 2022-01-04 | 7.65 | $7.78 | 237995 |
| 2022-01-03 | 7.63 | $7.85 | 218304 |
| 2021-12-31 | 7.61 | $7.48 | 368086 |
| 2021-12-30 | 7.65 | $7.60 | 195478 |
| 2021-12-29 | 7.68 | $7.60 | 159523 |
| 2021-12-28 | 7.71 | $7.65 | 261410 |
| 2021-12-27 | 7.74 | $7.82 | 175070 |
| 2021-12-23 | 7.74 | $7.86 | 240766 |
| 2021-12-22 | 7.73 | $7.78 | 437963 |
| 2021-12-21 | 7.73 | $7.78 | 249066 |
| 2021-12-20 | 7.74 | $7.43 | 399509 |
| 2021-12-17 | 7.82 | $7.95 | 2.4M |
| 2021-12-16 | 7.81 | $8.07 | 569408 |
| 2021-12-15 | 7.77 | $7.84 | 579545 |
| 2021-12-14 | 7.78 | $7.75 | 260940 |
| 2021-12-13 | 7.81 | $7.86 | 476431 |
| 2021-12-10 | 7.81 | $7.84 | 204019 |
| 2021-12-09 | 7.83 | $7.92 | 232790 |
| 2021-12-08 | 7.83 | $8.01 | 188064 |
| 2021-12-07 | 7.81 | $8.03 | 329610 |
| 2021-12-06 | 7.79 | $8.09 | 289941 |
| 2021-12-03 | 7.75 | $7.85 | 342907 |
| 2021-12-02 | 7.76 | $7.83 | 287779 |
| 2021-12-01 | 7.78 | $7.40 | 354794 |
| 2021-11-30 | 7.89 | $7.52 | 512087 |
| 2021-11-29 | 7.99 | $7.59 | 228164 |
| 2021-11-26 | 8.10 | $7.77 | 234130 |
| 2021-11-24 | 8.19 | $8.07 | 247494 |
| 2021-11-23 | 8.23 | $7.93 | 347922 |
| 2021-11-22 | 8.30 | $8.11 | 380543 |
| 2021-11-19 | 8.36 | $8.06 | 273098 |
| 2021-11-18 | 8.43 | $8.48 | 233644 |
| 2021-11-17 | 8.42 | $8.64 | 228191 |
| 2021-11-16 | 8.38 | $8.67 | 226759 |
| 2021-11-15 | 8.32 | $8.84 | 247926 |
| 2021-11-12 | 8.22 | $8.82 | 217919 |
| 2021-11-11 | 8.11 | $8.56 | 225814 |
| 2021-11-10 | 8.04 | $8.45 | 266993 |
| 2021-11-09 | 7.99 | $8.49 | 238045 |
| 2021-11-08 | 7.91 | $8.51 | 305484 |
| 2021-11-05 | 7.83 | $8.37 | 420387 |
| 2021-11-04 | 7.76 | $8.00 | 285009 |
| 2021-11-03 | 7.75 | $8.04 | 351108 |
| 2021-11-02 | 7.75 | $7.69 | 291581 |
| 2021-11-01 | 7.82 | $7.58 | 293732 |
| 2021-10-29 | 7.92 | $7.40 | 505291 |
| 2021-10-28 | 8.09 | $7.52 | 456701 |
| 2021-10-27 | 8.25 | $7.69 | 298496 |
| 2021-10-26 | 8.41 | $8.02 | 277311 |
| 2021-10-25 | 8.53 | $7.95 | 374762 |
| 2021-10-22 | 8.68 | $7.91 | 248611 |
| 2021-10-21 | 8.87 | $8.16 | 325730 |
| 2021-10-20 | 9.04 | $8.16 | 367140 |
| 2021-10-19 | 9.23 | $8.42 | 967238 |
| 2021-10-18 | 9.40 | $9.33 | 255226 |
| 2021-10-15 | 9.40 | $9.46 | 283476 |
| 2021-10-14 | 9.37 | $9.40 | 200078 |
| 2021-10-13 | 9.36 | $9.35 | 172023 |
| 2021-10-12 | 9.35 | $9.30 | 303408 |
| 2021-10-11 | 9.35 | $9.13 | 152061 |
| 2021-10-08 | 9.38 | $9.37 | 191433 |
| 2021-10-07 | 9.37 | $9.58 | 214983 |
| 2021-10-06 | 9.32 | $9.39 | 253925 |
| 2021-10-05 | 9.29 | $9.52 | 441645 |
| 2021-10-04 | 9.23 | $9.51 | 386098 |
| 2021-10-01 | 9.16 | $9.15 | 438840 |
| 2021-09-30 | 9.16 | $9.19 | 192184 |
| 2021-09-29 | 9.15 | $9.31 | 285596 |
| 2021-09-28 | 9.11 | $9.26 | 427283 |
| 2021-09-27 | 9.08 | $9.23 | 292977 |
| 2021-09-24 | 9.05 | $9.04 | 339340 |
| 2021-09-23 | 9.05 | $9.04 | 320763 |
| 2021-09-22 | 9.05 | $8.83 | 172510 |
| 2021-09-21 | 9.10 | $8.77 | 210338 |
| 2021-09-20 | 9.16 | $9.00 | 337271 |
| 2021-09-17 | 9.19 | $9.22 | 1.2M |
| 2021-09-16 | 9.17 | $8.88 | 403667 |
| 2021-09-15 | 9.23 | $8.83 | 443044 |
| 2021-09-14 | 9.30 | $9.15 | 360195 |
| 2021-09-13 | 9.32 | $9.32 | 321819 |
| 2021-09-10 | 9.30 | $9.03 | 423676 |
| 2021-09-09 | 9.34 | $9.11 | 321204 |
| 2021-09-08 | 9.37 | $9.33 | 299393 |
| 2021-09-07 | 9.36 | $9.35 | 448411 |
| 2021-09-03 | 9.34 | $9.13 | 435469 |
| 2021-09-02 | 9.36 | $9.45 | 307242 |
| 2021-09-01 | 9.31 | $9.22 | 230572 |
| 2021-08-31 | 9.31 | $9.27 | 537726 |
| 2021-08-30 | 9.29 | $9.30 | 257493 |
| 2021-08-27 | 9.26 | $9.31 | 470519 |
| 2021-08-26 | 9.23 | $9.28 | 477035 |
| 2021-08-25 | 9.19 | $9.39 | 285642 |
| 2021-08-24 | 9.12 | $9.29 | 243389 |
| 2021-08-23 | 9.06 | $9.28 | 459978 |
| 2021-08-20 | 9.00 | $9.34 | 426304 |
| 2021-08-19 | 8.91 | $9.02 | 589087 |
| 2021-08-18 | 8.87 | $8.94 | 370630 |
| 2021-08-17 | 8.84 | $8.94 | 348329 |
| 2021-08-16 | 8.81 | $8.89 | 245773 |
| 2021-08-13 | 8.78 | $9.00 | 175609 |
| 2021-08-12 | 8.73 | $8.98 | 346546 |
| 2021-08-11 | 8.67 | $9.10 | 352345 |
| 2021-08-10 | 8.57 | $9.00 | 377006 |
| 2021-08-09 | 8.48 | $8.83 | 266823 |
| 2021-08-06 | 8.41 | $8.61 | 293767 |
| 2021-08-05 | 8.38 | $8.38 | 434646 |
| 2021-08-04 | 8.39 | $8.36 | 346597 |
| 2021-08-03 | 8.40 | $8.55 | 535821 |
| 2021-08-02 | 8.38 | $7.94 | 566654 |
| 2021-07-30 | 8.49 | $7.69 | 603853 |
| 2021-07-29 | 8.66 | $7.88 | 842747 |
| 2021-07-28 | 8.83 | $8.87 | 295642 |
| 2021-07-27 | 8.81 | $8.86 | 275311 |
| 2021-07-26 | 8.78 | $8.95 | 214224 |
| 2021-07-23 | 8.74 | $8.74 | 188239 |
| 2021-07-22 | 8.73 | $8.67 | 221718 |
| 2021-07-21 | 8.74 | $8.81 | 273946 |
| 2021-07-20 | 8.72 | $8.79 | 339613 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.72
2025-01-03
Close Price
$4.72
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.01
Average
5.24
Maximum
9.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 4.72 | $4.72 | — |
| 2025-01-02 | 4.72 | $4.72 | — |
| 2024-12-31 | 4.72 | $4.72 | — |
| 2024-12-30 | 4.71 | $4.72 | — |
| 2024-12-27 | 4.71 | $4.72 | — |
| 2024-12-26 | 4.70 | $4.72 | 13.5M |
| 2024-12-24 | 4.70 | $4.71 | 2.1M |
| 2024-12-23 | 4.69 | $4.70 | 5.2M |
| 2024-12-20 | 4.69 | $4.66 | 4.2M |
| 2024-12-19 | 4.69 | $4.68 | 3.1M |
| 2024-12-18 | 4.70 | $4.68 | 2.6M |
| 2024-12-17 | 4.70 | $4.68 | 4.5M |
| 2024-12-16 | 4.70 | $4.70 | 455741 |
| 2024-12-13 | 4.70 | $4.70 | 323100 |
| 2024-12-12 | 4.70 | $4.69 | 423905 |
| 2024-12-11 | 4.70 | $4.69 | 465601 |
| 2024-12-10 | 4.70 | $4.70 | 656400 |
| 2024-12-09 | 4.69 | $4.69 | 1.7M |
| 2024-12-06 | 4.69 | $4.69 | 1.2M |
| 2024-12-05 | 4.68 | $4.69 | 938500 |
| 2024-12-04 | 4.67 | $4.69 | 464406 |
| 2024-12-03 | 4.67 | $4.68 | 911900 |
| 2024-12-02 | 4.66 | $4.68 | 1.4M |
| 2024-11-29 | 4.65 | $4.67 | 677900 |
| 2024-11-27 | 4.64 | $4.67 | 988730 |
| 2024-11-26 | 4.64 | $4.67 | 1.7M |
| 2024-11-25 | 4.63 | $4.63 | 387117 |
| 2024-11-22 | 4.63 | $4.63 | 258849 |
| 2024-11-21 | 4.63 | $4.63 | 568100 |
| 2024-11-20 | 4.63 | $4.63 | 273400 |
| 2024-11-19 | 4.63 | $4.63 | 576400 |
| 2024-11-18 | 4.63 | $4.62 | 304514 |
| 2024-11-15 | 4.63 | $4.63 | 597900 |
| 2024-11-14 | 4.63 | $4.60 | 767441 |
| 2024-11-13 | 4.64 | $4.62 | 563700 |
| 2024-11-12 | 4.65 | $4.63 | 376337 |
| 2024-11-11 | 4.66 | $4.67 | 312400 |
| 2024-11-08 | 4.65 | $4.66 | 397500 |
| 2024-11-07 | 4.65 | $4.66 | 366700 |
| 2024-11-06 | 4.64 | $4.66 | 552500 |
| 2024-11-05 | 4.64 | $4.65 | 211306 |
| 2024-11-04 | 4.64 | $4.64 | 272448 |
| 2024-11-01 | 4.63 | $4.64 | 289300 |
| 2024-10-31 | 4.63 | $4.64 | 173223 |
| 2024-10-30 | 4.63 | $4.63 | 230200 |
| 2024-10-29 | 4.63 | $4.63 | 198744 |
| 2024-10-28 | 4.63 | $4.63 | 142405 |
| 2024-10-25 | 4.63 | $4.63 | 149313 |
| 2024-10-24 | 4.64 | $4.64 | 170200 |
| 2024-10-23 | 4.63 | $4.64 | 263031 |
| 2024-10-22 | 4.63 | $4.63 | 283500 |
| 2024-10-21 | 4.63 | $4.63 | 329544 |
| 2024-10-18 | 4.63 | $4.63 | 270348 |
| 2024-10-17 | 4.64 | $4.63 | 121835 |
| 2024-10-16 | 4.64 | $4.64 | 143300 |
| 2024-10-15 | 4.64 | $4.63 | 212500 |
| 2024-10-14 | 4.64 | $4.63 | 131916 |
| 2024-10-11 | 4.64 | $4.64 | 95100 |
| 2024-10-10 | 4.64 | $4.63 | 220600 |
| 2024-10-09 | 4.64 | $4.63 | 391900 |
| 2024-10-08 | 4.64 | $4.63 | 544417 |
| 2024-10-07 | 4.64 | $4.62 | 171600 |
| 2024-10-04 | 4.64 | $4.63 | 419443 |
| 2024-10-03 | 4.64 | $4.64 | 333620 |
| 2024-10-02 | 4.64 | $4.65 | 182100 |
| 2024-10-01 | 4.64 | $4.64 | 541910 |
| 2024-09-30 | 4.63 | $4.64 | 235700 |
| 2024-09-27 | 4.63 | $4.64 | 142400 |
| 2024-09-26 | 4.62 | $4.62 | 148834 |
| 2024-09-25 | 4.62 | $4.62 | 396100 |
| 2024-09-24 | 4.62 | $4.61 | 222911 |
| 2024-09-23 | 4.62 | $4.61 | 212900 |
| 2024-09-20 | 4.62 | $4.60 | 2.3M |
| 2024-09-19 | 4.62 | $4.64 | 299600 |
| 2024-09-18 | 4.61 | $4.62 | 227530 |
| 2024-09-17 | 4.61 | $4.62 | 376112 |
| 2024-09-16 | 4.60 | $4.63 | 435743 |
| 2024-09-13 | 4.59 | $4.62 | 194947 |
| 2024-09-12 | 4.58 | $4.60 | 268627 |
| 2024-09-11 | 4.57 | $4.58 | 317712 |
| 2024-09-10 | 4.57 | $4.57 | 269000 |
| 2024-09-09 | 4.57 | $4.57 | 475207 |
| 2024-09-06 | 4.57 | $4.57 | 661100 |
| 2024-09-05 | 4.57 | $4.58 | 336800 |
| 2024-09-04 | 4.57 | $4.60 | 713436 |
| 2024-09-03 | 4.56 | $4.56 | 216300 |
| 2024-08-30 | 4.56 | $4.57 | 217008 |
| 2024-08-29 | 4.56 | $4.55 | 146013 |
| 2024-08-28 | 4.56 | $4.55 | 145110 |
| 2024-08-27 | 4.57 | $4.55 | 101021 |
| 2024-08-26 | 4.58 | $4.56 | 461729 |
| 2024-08-23 | 4.58 | $4.57 | 498900 |
| 2024-08-22 | 4.58 | $4.56 | 358700 |
| 2024-08-21 | 4.59 | $4.57 | 259417 |
| 2024-08-20 | 4.59 | $4.58 | 342700 |
| 2024-08-19 | 4.59 | $4.60 | 333000 |
| 2024-08-16 | 4.59 | $4.57 | 340042 |
| 2024-08-15 | 4.59 | $4.57 | 252900 |
| 2024-08-14 | 4.59 | $4.57 | 270000 |
| 2024-08-13 | 4.60 | $4.57 | 241400 |
| 2024-08-12 | 4.60 | $4.57 | 320042 |
| 2024-08-09 | 4.60 | $4.60 | 293300 |
| 2024-08-08 | 4.59 | $4.57 | 278600 |
| 2024-08-07 | 4.59 | $4.57 | 357411 |
| 2024-08-06 | 4.59 | $4.53 | 508906 |
| 2024-08-05 | 4.60 | $4.54 | 1.0M |
| 2024-08-02 | 4.61 | $4.57 | 530800 |
| 2024-08-01 | 4.61 | $4.60 | 425915 |
| 2024-07-31 | 4.59 | $4.60 | 842400 |
| 2024-07-30 | 4.58 | $4.62 | 906212 |
| 2024-07-29 | 4.55 | $4.59 | 606709 |
| 2024-07-26 | 4.53 | $4.58 | 1.2M |
| 2024-07-25 | 4.51 | $4.52 | 741008 |
| 2024-07-24 | 4.50 | $4.49 | 290900 |
| 2024-07-23 | 4.49 | $4.48 | 607613 |
| 2024-07-22 | 4.49 | $4.50 | 393240 |
| 2024-07-19 | 4.47 | $4.46 | 306880 |
| 2024-07-18 | 4.47 | $4.45 | 1.6M |
| 2024-07-17 | 4.47 | $4.50 | 815538 |
| 2024-07-16 | 4.45 | $4.50 | 814319 |
| 2024-07-15 | 4.43 | $4.44 | 493680 |
| 2024-07-12 | 4.42 | $4.44 | 813892 |
| 2024-07-11 | 4.42 | $4.45 | 462596 |
| 2024-07-10 | 4.40 | $4.41 | 167798 |
| 2024-07-09 | 4.40 | $4.39 | 215405 |
| 2024-07-08 | 4.40 | $4.41 | 229864 |
| 2024-07-05 | 4.39 | $4.39 | 720423 |
| 2024-07-03 | 4.39 | $4.40 | 65226 |
| 2024-07-02 | 4.38 | $4.39 | 466488 |
| 2024-07-01 | 4.38 | $4.39 | 537293 |
| 2024-06-28 | 4.37 | $4.40 | 1.8M |
| 2024-06-27 | 4.36 | $4.39 | 311186 |
| 2024-06-26 | 4.35 | $4.35 | 329111 |
| 2024-06-25 | 4.35 | $4.35 | 291565 |
| 2024-06-24 | 4.35 | $4.36 | 289947 |
| 2024-06-21 | 4.35 | $4.35 | 1.8M |
| 2024-06-20 | 4.36 | $4.35 | 435976 |
| 2024-06-18 | 4.36 | $4.32 | 218528 |
| 2024-06-17 | 4.37 | $4.29 | 775600 |
| 2024-06-14 | 4.40 | $4.36 | 266029 |
| 2024-06-13 | 4.41 | $4.37 | 184384 |
| 2024-06-12 | 4.41 | $4.40 | 275693 |
| 2024-06-11 | 4.41 | $4.40 | 318858 |
| 2024-06-10 | 4.41 | $4.40 | 441117 |
| 2024-06-07 | 4.40 | $4.39 | 247253 |
| 2024-06-06 | 4.40 | $4.39 | 229581 |
| 2024-06-05 | 4.40 | $4.40 | 238850 |
| 2024-06-04 | 4.39 | $4.39 | 510481 |
| 2024-06-03 | 4.38 | $4.42 | 1.1M |
| 2024-05-31 | 4.37 | $4.40 | 507643 |
| 2024-05-30 | 4.35 | $4.39 | 581422 |
| 2024-05-29 | 4.33 | $4.35 | 515283 |
| 2024-05-28 | 4.33 | $4.32 | 491361 |
| 2024-05-24 | 4.33 | $4.32 | 236734 |
| 2024-05-23 | 4.33 | $4.32 | 268976 |
| 2024-05-22 | 4.33 | $4.32 | 520088 |
| 2024-05-21 | 4.33 | $4.32 | 318486 |
| 2024-05-20 | 4.33 | $4.31 | 430090 |
| 2024-05-17 | 4.33 | $4.32 | 306014 |
| 2024-05-16 | 4.33 | $4.34 | 345598 |
| 2024-05-15 | 4.32 | $4.33 | 373191 |
| 2024-05-14 | 4.31 | $4.31 | 440881 |
| 2024-05-13 | 4.31 | $4.31 | 375483 |
| 2024-05-10 | 4.31 | $4.31 | 281486 |
| 2024-05-09 | 4.31 | $4.30 | 330140 |
| 2024-05-08 | 4.31 | $4.29 | 222976 |
| 2024-05-07 | 4.31 | $4.27 | 602056 |
| 2024-05-06 | 4.32 | $4.35 | 172115 |
| 2024-05-03 | 4.31 | $4.32 | 353407 |
| 2024-05-02 | 4.30 | $4.33 | 155800 |
| 2024-05-01 | 4.29 | $4.32 | 435035 |
| 2024-04-30 | 4.28 | $4.32 | 405475 |
| 2024-04-29 | 4.26 | $4.32 | 492778 |
| 2024-04-26 | 4.25 | $4.27 | 243061 |
| 2024-04-25 | 4.24 | $4.24 | 310624 |
| 2024-04-24 | 4.25 | $4.24 | 941289 |
| 2024-04-23 | 4.25 | $4.25 | 2.2M |
| 2024-04-22 | 4.26 | $4.23 | 1.9M |
| 2024-04-19 | 4.27 | $4.27 | 1.1M |
| 2024-04-18 | 4.27 | $4.25 | 1.0M |
| 2024-04-17 | 4.28 | $4.27 | 984215 |
| 2024-04-16 | 4.29 | $4.28 | 608300 |
| 2024-04-15 | 4.30 | $4.28 | 926008 |
| 2024-04-12 | 4.30 | $4.29 | 170651 |
| 2024-04-11 | 4.31 | $4.29 | 617278 |
| 2024-04-10 | 4.31 | $4.28 | 563323 |
| 2024-04-09 | 4.32 | $4.31 | 433244 |
| 2024-04-08 | 4.32 | $4.32 | 479985 |
| 2024-04-05 | 4.32 | $4.31 | 373311 |
| 2024-04-04 | 4.32 | $4.31 | 573222 |
| 2024-04-03 | 4.32 | $4.32 | 211960 |
| 2024-04-02 | 4.32 | $4.32 | 382440 |
| 2024-04-01 | 4.31 | $4.31 | 288773 |
| 2024-03-28 | 4.31 | $4.32 | 352951 |
| 2024-03-27 | 4.31 | $4.33 | 535859 |
| 2024-03-26 | 4.30 | $4.30 | 261990 |
| 2024-03-25 | 4.30 | $4.30 | 499862 |
| 2024-03-22 | 4.31 | $4.32 | 342500 |
| 2024-03-21 | 4.30 | $4.31 | 420785 |
| 2024-03-20 | 4.30 | $4.34 | 308367 |
| 2024-03-19 | 4.28 | $4.30 | 169521 |
| 2024-03-18 | 4.28 | $4.30 | 393183 |
| 2024-03-15 | 4.28 | $4.31 | 930573 |
| 2024-03-14 | 4.27 | $4.27 | 263514 |
| 2024-03-13 | 4.27 | $4.29 | 208446 |
| 2024-03-12 | 4.27 | $4.28 | 395906 |
| 2024-03-11 | 4.27 | $4.27 | 228516 |
| 2024-03-08 | 4.28 | $4.29 | 342815 |
| 2024-03-07 | 4.28 | $4.31 | 386352 |
| 2024-03-06 | 4.28 | $4.28 | 285565 |
| 2024-03-05 | 4.28 | $4.27 | 472418 |
| 2024-03-04 | 4.29 | $4.28 | 648462 |
| 2024-03-01 | 4.30 | $4.31 | 743915 |
| 2024-02-29 | 4.30 | $4.31 | 465933 |
| 2024-02-28 | 4.30 | $4.30 | 333345 |
| 2024-02-27 | 4.30 | $4.31 | 471688 |
| 2024-02-26 | 4.31 | $4.31 | 443877 |
| 2024-02-23 | 4.31 | $4.31 | 492484 |
| 2024-02-22 | 4.32 | $4.33 | 361192 |
| 2024-02-21 | 4.32 | $4.33 | 635370 |
| 2024-02-20 | 4.32 | $4.34 | 423499 |
| 2024-02-16 | 4.32 | $4.35 | 613962 |
| 2024-02-15 | 4.31 | $4.35 | 910124 |
| 2024-02-14 | 4.31 | $4.34 | 811588 |
| 2024-02-13 | 4.31 | $4.34 | 756361 |
| 2024-02-12 | 4.31 | $4.34 | 1.6M |
| 2024-02-09 | 4.31 | $4.32 | 1.3M |
| 2024-02-08 | 4.31 | $4.33 | 553949 |
| 2024-02-07 | 4.32 | $4.33 | 1.1M |
| 2024-02-06 | 4.33 | $4.35 | 1.3M |
| 2024-02-05 | 4.33 | $4.33 | 1.0M |
| 2024-02-02 | 4.34 | $4.33 | 1.3M |
| 2024-02-01 | 4.35 | $4.34 | 1.8M |
| 2024-01-31 | 4.37 | $4.34 | 937615 |
| 2024-01-30 | 4.38 | $4.36 | 570301 |
| 2024-01-29 | 4.40 | $4.36 | 961951 |
| 2024-01-26 | 4.42 | $4.39 | 813919 |
| 2024-01-25 | 4.43 | $4.40 | 743558 |
| 2024-01-24 | 4.44 | $4.38 | 558875 |
| 2024-01-23 | 4.46 | $4.40 | 2.0M |
| 2024-01-22 | 4.48 | $4.39 | 1.1M |
| 2024-01-19 | 4.51 | $4.47 | 1.2M |
| 2024-01-18 | 4.51 | $4.59 | 1.1M |
| 2024-01-17 | 4.48 | $4.52 | 774893 |
| 2024-01-16 | 4.47 | $4.58 | 2.2M |
| 2024-01-12 | 4.43 | $4.56 | 1.9M |
| 2024-01-11 | 4.38 | $4.41 | 757705 |
| 2024-01-10 | 4.38 | $4.39 | 823685 |
| 2024-01-09 | 4.38 | $4.35 | 1.2M |
| 2024-01-08 | 4.40 | $4.38 | 1.0M |
| 2024-01-05 | 4.40 | $4.43 | 1.4M |
| 2024-01-04 | 4.40 | $4.36 | 814310 |
| 2024-01-03 | 4.41 | $4.36 | 1.0M |
| 2024-01-02 | 4.43 | $4.36 | 420922 |
| 2023-12-29 | 4.45 | $4.35 | 499703 |
| 2023-12-28 | 4.48 | $4.44 | 283739 |
| 2023-12-27 | 4.48 | $4.46 | 404871 |
| 2023-12-26 | 4.48 | $4.47 | 358717 |
| 2023-12-22 | 4.47 | $4.49 | 354272 |
| 2023-12-21 | 4.46 | $4.44 | 327115 |
| 2023-12-20 | 4.45 | $4.43 | 647308 |
| 2023-12-19 | 4.45 | $4.50 | 817870 |
| 2023-12-18 | 4.42 | $4.46 | 401939 |
| 2023-12-15 | 4.40 | $4.41 | 1.6M |
| 2023-12-14 | 4.39 | $4.42 | 822954 |
| 2023-12-13 | 4.37 | $4.39 | 748530 |
| 2023-12-12 | 4.36 | $4.34 | 382412 |
| 2023-12-11 | 4.36 | $4.33 | 329319 |
| 2023-12-08 | 4.36 | $4.37 | 298261 |
| 2023-12-07 | 4.34 | $4.33 | 289816 |
| 2023-12-06 | 4.34 | $4.30 | 323956 |
| 2023-12-05 | 4.34 | $4.38 | 369272 |
| 2023-12-04 | 4.32 | $4.35 | 533421 |
| 2023-12-01 | 4.30 | $4.31 | 533774 |
| 2023-11-30 | 4.29 | $4.30 | 908319 |
| 2023-11-29 | 4.28 | $4.36 | 730794 |
| 2023-11-28 | 4.24 | $4.22 | 269188 |
| 2023-11-27 | 4.25 | $4.25 | 475411 |
| 2023-11-24 | 4.24 | $4.19 | 600565 |
| 2023-11-22 | 4.25 | $4.22 | 899271 |
| 2023-11-21 | 4.25 | $4.21 | 523642 |
| 2023-11-20 | 4.25 | $4.20 | 385359 |
| 2023-11-17 | 4.25 | $4.19 | 407270 |
| 2023-11-16 | 4.26 | $4.18 | 313803 |
| 2023-11-15 | 4.27 | $4.20 | 619168 |
| 2023-11-14 | 4.28 | $4.21 | 745018 |
| 2023-11-13 | 4.28 | $4.19 | 657100 |
| 2023-11-10 | 4.28 | $4.20 | 906936 |
| 2023-11-09 | 4.28 | $4.20 | 528083 |
| 2023-11-08 | 4.28 | $4.17 | 437396 |
| 2023-11-07 | 4.28 | $4.16 | 645759 |
| 2023-11-06 | 4.29 | $4.21 | 719682 |
| 2023-11-03 | 4.28 | $4.25 | 887278 |
| 2023-11-02 | 4.25 | $4.20 | 538637 |
| 2023-11-01 | 4.23 | $4.18 | 637420 |
| 2023-10-31 | 4.21 | $4.17 | 766935 |
| 2023-10-30 | 4.18 | $4.09 | 648279 |
| 2023-10-27 | 4.17 | $4.06 | 700183 |
| 2023-10-26 | 4.16 | $4.07 | 554460 |
| 2023-10-25 | 4.15 | $4.09 | 526103 |
| 2023-10-24 | 4.12 | $4.09 | 653787 |
| 2023-10-23 | 4.09 | $4.03 | 920797 |
| 2023-10-20 | 4.06 | $4.11 | 1.3M |
| 2023-10-19 | 4.00 | $4.11 | 1.3M |
| 2023-10-18 | 3.92 | $4.10 | 1.5M |
| 2023-10-17 | 3.82 | $4.11 | 1.9M |
| 2023-10-16 | 3.70 | $4.10 | 5.6M |
| 2023-10-13 | 3.55 | $3.53 | 192858 |
| 2023-10-12 | 3.55 | $3.57 | 294179 |
| 2023-10-11 | 3.54 | $3.69 | 153422 |
| 2023-10-10 | 3.49 | $3.68 | 349024 |
| 2023-10-09 | 3.44 | $3.64 | 197062 |
| 2023-10-06 | 3.38 | $3.49 | 248797 |
| 2023-10-05 | 3.36 | $3.49 | 279182 |
| 2023-10-04 | 3.34 | $3.44 | 273289 |
| 2023-10-03 | 3.32 | $3.32 | 418783 |
| 2023-10-02 | 3.35 | $3.37 | 488735 |
| 2023-09-29 | 3.37 | $3.42 | 675624 |
| 2023-09-28 | 3.38 | $3.34 | 599943 |
| 2023-09-27 | 3.41 | $3.44 | 460335 |
| 2023-09-26 | 3.43 | $3.41 | 299519 |
| 2023-09-25 | 3.45 | $3.46 | 224858 |
| 2023-09-22 | 3.48 | $3.54 | 244306 |
| 2023-09-21 | 3.48 | $3.53 | 343537 |
| 2023-09-20 | 3.48 | $3.51 | 245872 |
| 2023-09-19 | 3.50 | $3.53 | 214150 |
| 2023-09-18 | 3.51 | $3.51 | 333755 |
| 2023-09-15 | 3.54 | $3.51 | 1.4M |
| 2023-09-14 | 3.57 | $3.66 | 199557 |
| 2023-09-13 | 3.57 | $3.57 | 207651 |
| 2023-09-12 | 3.59 | $3.60 | 256096 |
| 2023-09-11 | 3.61 | $3.51 | 350015 |
| 2023-09-08 | 3.66 | $3.52 | 255117 |
| 2023-09-07 | 3.73 | $3.55 | 993516 |
| 2023-09-06 | 3.80 | $3.55 | 510726 |
| 2023-09-05 | 3.88 | $3.67 | 499296 |
| 2023-09-01 | 3.94 | $3.84 | 189162 |
| 2023-08-31 | 3.97 | $3.95 | 297266 |
| 2023-08-30 | 3.96 | $3.94 | 193259 |
| 2023-08-29 | 3.95 | $3.97 | 332132 |
| 2023-08-28 | 3.93 | $3.91 | 220971 |
| 2023-08-25 | 3.93 | $3.78 | 178140 |
| 2023-08-24 | 3.96 | $3.84 | 282019 |
| 2023-08-23 | 3.98 | $3.91 | 199843 |
| 2023-08-22 | 3.98 | $3.84 | 495852 |
| 2023-08-21 | 4.00 | $3.97 | 290580 |
| 2023-08-18 | 3.98 | $4.05 | 382835 |
| 2023-08-17 | 3.93 | $3.96 | 297283 |
| 2023-08-16 | 3.90 | $3.91 | 263809 |
| 2023-08-15 | 3.87 | $3.80 | 193841 |
| 2023-08-14 | 3.87 | $3.86 | 211153 |
| 2023-08-11 | 3.85 | $3.98 | 354870 |
| 2023-08-10 | 3.79 | $3.88 | 516133 |
| 2023-08-09 | 3.75 | $3.97 | 475670 |
| 2023-08-08 | 3.66 | $3.90 | 680022 |
| 2023-08-07 | 3.58 | $3.66 | 434291 |
| 2023-08-04 | 3.56 | $3.58 | 201580 |
| 2023-08-03 | 3.55 | $3.55 | 386187 |
| 2023-08-02 | 3.56 | $3.58 | 293320 |
| 2023-08-01 | 3.56 | $3.63 | 268071 |
| 2023-07-31 | 3.54 | $3.58 | 283886 |
| 2023-07-28 | 3.54 | $3.55 | 289162 |
| 2023-07-27 | 3.54 | $3.67 | 413220 |
| 2023-07-26 | 3.51 | $3.71 | 301697 |
| 2023-07-25 | 3.46 | $3.65 | 302696 |
| 2023-07-24 | 3.42 | $3.73 | 975444 |
| 2023-07-21 | 3.35 | $3.31 | 412099 |
| 2023-07-20 | 3.40 | $3.27 | 353934 |
| 2023-07-19 | 3.47 | $3.29 | 910034 |
| 2023-07-18 | 3.56 | $3.13 | 873757 |
| 2023-07-17 | 3.71 | $3.12 | 2.2M |
| 2023-07-14 | 3.90 | $3.84 | 1.1M |
| 2023-07-13 | 3.91 | $4.12 | 836662 |
| 2023-07-12 | 3.82 | $4.19 | 1.3M |
| 2023-07-11 | 3.70 | $3.61 | 384199 |
| 2023-07-10 | 3.73 | $3.61 | 277547 |
| 2023-07-07 | 3.76 | $3.78 | 754940 |
| 2023-07-06 | 3.75 | $3.62 | 257317 |
| 2023-07-05 | 3.79 | $3.77 | 313209 |
| 2023-07-03 | 3.79 | $3.88 | 97967 |
| 2023-06-30 | 3.75 | $3.83 | 279051 |
| 2023-06-29 | 3.72 | $3.82 | 350065 |
| 2023-06-28 | 3.68 | $3.77 | 280422 |
| 2023-06-27 | 3.66 | $3.77 | 292297 |
| 2023-06-26 | 3.63 | $3.73 | 335273 |
| 2023-06-23 | 3.60 | $3.54 | 531634 |
| 2023-06-22 | 3.63 | $3.66 | 371323 |
| 2023-06-21 | 3.62 | $3.60 | 282279 |
| 2023-06-20 | 3.64 | $3.65 | 256615 |
| 2023-06-16 | 3.64 | $3.70 | 757223 |
| 2023-06-15 | 3.63 | $3.68 | 415379 |
| 2023-06-14 | 3.62 | $3.57 | 325002 |
| 2023-06-13 | 3.64 | $3.67 | 440252 |
| 2023-06-12 | 3.64 | $3.70 | 316348 |
| 2023-06-09 | 3.63 | $3.67 | 217217 |
| 2023-06-08 | 3.63 | $3.69 | 267617 |
| 2023-06-07 | 3.62 | $3.71 | 417233 |
| 2023-06-06 | 3.60 | $3.58 | 337821 |
| 2023-06-05 | 3.62 | $3.60 | 421487 |
| 2023-06-02 | 3.64 | $3.73 | 597358 |
| 2023-06-01 | 3.62 | $3.62 | 493726 |
| 2023-05-31 | 3.63 | $3.65 | 464586 |
| 2023-05-30 | 3.64 | $3.64 | 178869 |
| 2023-05-26 | 3.65 | $3.67 | 493068 |
| 2023-05-25 | 3.65 | $3.48 | 404554 |
| 2023-05-24 | 3.71 | $3.54 | 419292 |
| 2023-05-23 | 3.77 | $3.69 | 246739 |
| 2023-05-22 | 3.79 | $3.71 | 246498 |
| 2023-05-19 | 3.81 | $3.73 | 191380 |
| 2023-05-18 | 3.83 | $3.79 | 297402 |
| 2023-05-17 | 3.82 | $3.79 | 327574 |
| 2023-05-16 | 3.82 | $3.59 | 360054 |
| 2023-05-15 | 3.88 | $3.67 | 404274 |
| 2023-05-12 | 3.92 | $3.68 | 345538 |
| 2023-05-11 | 3.96 | $3.75 | 274915 |
| 2023-05-10 | 3.99 | $3.82 | 459862 |
| 2023-05-09 | 4.00 | $3.81 | 475630 |
| 2023-05-08 | 4.02 | $3.78 | 376038 |
| 2023-05-05 | 4.04 | $3.80 | 436634 |
| 2023-05-04 | 4.05 | $3.69 | 447897 |
| 2023-05-03 | 4.09 | $3.80 | 721855 |
| 2023-05-02 | 4.11 | $3.89 | 611374 |
| 2023-05-01 | 4.09 | $3.87 | 379220 |
| 2023-04-28 | 4.07 | $3.87 | 750832 |
| 2023-04-27 | 4.04 | $3.89 | 488174 |
| 2023-04-26 | 3.99 | $3.82 | 477650 |
| 2023-04-25 | 3.95 | $3.78 | 418375 |
| 2023-04-24 | 3.90 | $3.80 | 544184 |
| 2023-04-21 | 3.82 | $3.70 | 465859 |
| 2023-04-20 | 3.76 | $3.66 | 668011 |
| 2023-04-19 | 3.68 | $3.64 | 343092 |
| 2023-04-18 | 3.60 | $3.69 | 532840 |
| 2023-04-17 | 3.47 | $3.84 | 823826 |
| 2023-04-14 | 3.26 | $3.73 | 1.8M |
| 2023-04-13 | 3.03 | $3.83 | 12.5M |
| 2023-04-12 | 2.72 | $2.76 | 332910 |
| 2023-04-11 | 2.68 | $2.90 | 474693 |
| 2023-04-10 | 2.59 | $2.92 | 627525 |
| 2023-04-06 | 2.47 | $2.87 | 423266 |
| 2023-04-05 | 2.35 | $2.66 | 454788 |
| 2023-04-04 | 2.27 | $2.49 | 665126 |
| 2023-04-03 | 2.22 | $2.54 | 482414 |
| 2023-03-31 | 2.15 | $2.58 | 865692 |
| 2023-03-30 | 2.06 | $2.41 | 448661 |
| 2023-03-29 | 2.01 | $2.25 | 698983 |
| 2023-03-28 | 2.01 | $2.23 | 417386 |
| 2023-03-27 | 2.02 | $2.19 | 660885 |
| 2023-03-24 | 2.05 | $2.15 | 655790 |
| 2023-03-23 | 2.10 | $2.22 | 629657 |
| 2023-03-22 | 2.16 | $2.31 | 840693 |
| 2023-03-21 | 2.20 | $2.40 | 920413 |
| 2023-03-20 | 2.23 | $2.41 | 404476 |
| 2023-03-17 | 2.28 | $2.49 | 2.1M |
| 2023-03-16 | 2.32 | $2.52 | 756332 |
| 2023-03-15 | 2.36 | $2.53 | 634775 |
| 2023-03-14 | 2.42 | $2.54 | 428984 |
| 2023-03-13 | 2.50 | $2.52 | 893039 |
| 2023-03-10 | 2.61 | $2.63 | 888330 |
| 2023-03-09 | 2.72 | $2.72 | 622108 |
| 2023-03-08 | 2.83 | $2.79 | 682858 |
| 2023-03-07 | 2.95 | $2.86 | 611058 |
| 2023-03-06 | 3.08 | $3.01 | 804525 |
| 2023-03-03 | 3.21 | $3.10 | 582866 |
| 2023-03-02 | 3.33 | $3.02 | 1.3M |
| 2023-03-01 | 3.52 | $2.88 | 1.9M |
| 2023-02-28 | 3.79 | $3.03 | 2.3M |
| 2023-02-27 | 4.08 | $3.97 | 387721 |
| 2023-02-24 | 4.14 | $3.92 | 272190 |
| 2023-02-23 | 4.23 | $4.03 | 346641 |
| 2023-02-22 | 4.30 | $4.20 | 467786 |
| 2023-02-21 | 4.33 | $4.03 | 386876 |
| 2023-02-17 | 4.42 | $4.44 | 468931 |
| 2023-02-16 | 4.41 | $4.29 | 352418 |
| 2023-02-15 | 4.43 | $4.39 | 147350 |
| 2023-02-14 | 4.43 | $4.30 | 258676 |
| 2023-02-13 | 4.46 | $4.34 | 196496 |
| 2023-02-10 | 4.48 | $4.37 | 418962 |
| 2023-02-09 | 4.49 | $4.36 | 578785 |
| 2023-02-08 | 4.50 | $4.27 | 237380 |
| 2023-02-07 | 4.55 | $4.40 | 210318 |
| 2023-02-06 | 4.56 | $4.40 | 184534 |
| 2023-02-03 | 4.57 | $4.59 | 299692 |
| 2023-02-02 | 4.52 | $4.69 | 268966 |
| 2023-02-01 | 4.42 | $4.54 | 362315 |
| 2023-01-31 | 4.35 | $4.35 | 306971 |
| 2023-01-30 | 4.33 | $4.18 | 176471 |
| 2023-01-27 | 4.34 | $4.34 | 213050 |
| 2023-01-26 | 4.31 | $4.28 | 185406 |
| 2023-01-25 | 4.29 | $4.22 | 132655 |
| 2023-01-24 | 4.29 | $4.22 | 127272 |
| 2023-01-23 | 4.28 | $4.26 | 225544 |
| 2023-01-20 | 4.25 | $4.15 | 152501 |
| 2023-01-19 | 4.25 | $4.09 | 153207 |
| 2023-01-18 | 4.27 | $4.21 | 140719 |
| 2023-01-17 | 4.25 | $4.37 | 132559 |
| 2023-01-13 | 4.18 | $4.50 | 208392 |
| 2023-01-12 | 4.05 | $4.45 | 291321 |
| 2023-01-11 | 3.90 | $4.24 | 231999 |
| 2023-01-10 | 3.79 | $4.08 | 334570 |
| 2023-01-09 | 3.71 | $3.94 | 291002 |
| 2023-01-06 | 3.65 | $3.85 | 239289 |
| 2023-01-05 | 3.62 | $3.72 | 220366 |
| 2023-01-04 | 3.62 | $3.82 | 241376 |
| 2023-01-03 | 3.60 | $3.81 | 420778 |
| 2022-12-30 | 3.57 | $3.58 | 812574 |
| 2022-12-29 | 3.62 | $3.81 | 571889 |
| 2022-12-28 | 3.61 | $3.66 | 1.0M |
| 2022-12-27 | 3.65 | $3.66 | 1.3M |
| 2022-12-23 | 3.70 | $3.80 | 168675 |
| 2022-12-22 | 3.72 | $3.70 | 250451 |
| 2022-12-21 | 3.78 | $3.76 | 417858 |
| 2022-12-20 | 3.84 | $3.76 | 279085 |
| 2022-12-19 | 3.92 | $3.77 | 347641 |
| 2022-12-16 | 4.02 | $3.90 | 1.6M |
| 2022-12-15 | 4.10 | $4.04 | 274037 |
| 2022-12-14 | 4.16 | $4.30 | 305006 |
| 2022-12-13 | 4.15 | $4.37 | 517644 |
| 2022-12-12 | 4.12 | $4.24 | 450637 |
| 2022-12-09 | 4.13 | $4.02 | 261675 |
| 2022-12-08 | 4.21 | $4.09 | 339997 |
| 2022-12-07 | 4.29 | $4.01 | 329092 |
| 2022-12-06 | 4.41 | $4.20 | 364892 |
| 2022-12-05 | 4.51 | $4.31 | 248762 |
| 2022-12-02 | 4.59 | $4.55 | 225201 |
| 2022-12-01 | 4.62 | $4.59 | 261413 |
| 2022-11-30 | 4.64 | $4.62 | 441070 |
| 2022-11-29 | 4.65 | $4.51 | 297620 |
| 2022-11-28 | 4.71 | $4.58 | 240928 |
| 2022-11-25 | 4.75 | $4.67 | 69057 |
| 2022-11-23 | 4.78 | $4.55 | 222662 |
| 2022-11-22 | 4.85 | $4.62 | 311475 |
| 2022-11-21 | 4.91 | $4.65 | 255484 |
| 2022-11-18 | 4.98 | $4.72 | 296186 |
| 2022-11-17 | 5.04 | $4.75 | 243658 |
| 2022-11-16 | 5.10 | $4.84 | 408598 |
| 2022-11-15 | 5.14 | $4.98 | 302851 |
| 2022-11-14 | 5.14 | $4.90 | 205097 |
| 2022-11-11 | 5.16 | $5.19 | 326800 |
| 2022-11-10 | 5.10 | $5.25 | 316346 |
| 2022-11-09 | 4.99 | $4.75 | 168980 |
| 2022-11-08 | 5.03 | $4.85 | 233775 |
| 2022-11-07 | 5.03 | $4.85 | 318453 |
| 2022-11-04 | 5.03 | $4.88 | 206927 |
| 2022-11-03 | 5.02 | $4.86 | 203442 |
| 2022-11-02 | 5.01 | $5.07 | 313498 |
| 2022-11-01 | 4.94 | $5.35 | 306190 |
| 2022-10-31 | 4.75 | $5.17 | 303797 |
| 2022-10-28 | 4.57 | $5.03 | 215505 |
| 2022-10-27 | 4.41 | $4.66 | 209438 |
| 2022-10-26 | 4.32 | $4.64 | 166755 |
| 2022-10-25 | 4.23 | $4.56 | 718060 |
| 2022-10-24 | 4.14 | $4.30 | 244963 |
| 2022-10-21 | 4.11 | $4.22 | 191678 |
| 2022-10-20 | 4.12 | $4.14 | 193124 |
| 2022-10-19 | 4.15 | $4.24 | 197077 |
| 2022-10-18 | 4.16 | $4.34 | 281051 |
| 2022-10-17 | 4.15 | $4.34 | 435269 |
| 2022-10-14 | 4.14 | $4.21 | 190931 |
| 2022-10-13 | 4.17 | $4.33 | 230815 |
| 2022-10-12 | 4.18 | $4.24 | 171325 |
| 2022-10-11 | 4.22 | $4.34 | 230595 |
| 2022-10-10 | 4.25 | $4.39 | 188282 |
| 2022-10-07 | 4.28 | $4.41 | 301266 |
| 2022-10-06 | 4.31 | $4.53 | 210352 |
| 2022-10-05 | 4.31 | $4.62 | 232535 |
| 2022-10-04 | 4.30 | $4.77 | 387961 |
| 2022-10-03 | 4.24 | $4.43 | 430263 |
| 2022-09-30 | 4.29 | $4.16 | 485969 |
| 2022-09-29 | 4.44 | $4.22 | 439363 |
| 2022-09-28 | 4.61 | $4.52 | 661277 |
| 2022-09-27 | 4.73 | $4.49 | 370207 |
| 2022-09-26 | 4.90 | $4.58 | 469423 |
| 2022-09-23 | 5.08 | $4.95 | 268693 |
| 2022-09-22 | 5.19 | $5.09 | 390434 |
| 2022-09-21 | 5.28 | $5.16 | 318583 |
| 2022-09-20 | 5.37 | $5.30 | 299867 |
| 2022-09-19 | 5.45 | $5.41 | 255989 |
| 2022-09-16 | 5.51 | $5.64 | 753518 |
| 2022-09-15 | 5.52 | $5.47 | 785114 |
| 2022-09-14 | 5.59 | $5.58 | 264335 |
| 2022-09-13 | 5.64 | $5.60 | 364513 |
| 2022-09-12 | 5.70 | $5.97 | 173214 |
| 2022-09-09 | 5.66 | $5.89 | 307170 |
| 2022-09-08 | 5.64 | $5.68 | 307115 |
| 2022-09-07 | 5.69 | $5.96 | 162215 |
| 2022-09-06 | 5.66 | $5.82 | 278406 |
| 2022-09-02 | 5.68 | $5.74 | 296796 |
| 2022-09-01 | 5.74 | $5.67 | 200327 |
| 2022-08-31 | 5.83 | $5.74 | 719234 |
| 2022-08-30 | 5.92 | $5.77 | 164822 |
| 2022-08-29 | 6.04 | $5.99 | 304219 |
| 2022-08-26 | 6.11 | $6.16 | 222114 |
| 2022-08-25 | 6.14 | $6.29 | 241480 |
| 2022-08-24 | 6.15 | $6.04 | 174329 |
| 2022-08-23 | 6.24 | $5.98 | 275100 |
| 2022-08-22 | 6.38 | $6.08 | 184960 |
| 2022-08-19 | 6.51 | $6.25 | 242959 |
| 2022-08-18 | 6.63 | $6.32 | 144762 |
| 2022-08-17 | 6.75 | $6.40 | 281902 |
| 2022-08-16 | 6.86 | $6.77 | 238267 |
| 2022-08-15 | 6.89 | $6.92 | 226358 |
| 2022-08-12 | 6.88 | $6.84 | 333542 |
| 2022-08-11 | 6.88 | $6.72 | 291239 |
| 2022-08-10 | 6.93 | $6.90 | 247288 |
| 2022-08-09 | 6.93 | $6.82 | 290955 |
| 2022-08-08 | 6.95 | $7.04 | 213594 |
| 2022-08-05 | 6.91 | $7.08 | 214169 |
| 2022-08-04 | 6.85 | $7.07 | 318430 |
| 2022-08-03 | 6.77 | $7.24 | 961112 |
| 2022-08-02 | 6.63 | $7.15 | 517523 |
| 2022-08-01 | 6.48 | $6.62 | 234775 |
| 2022-07-29 | 6.47 | $6.60 | 245783 |
| 2022-07-28 | 6.47 | $6.62 | 756238 |
| 2022-07-27 | 6.47 | $6.58 | 188600 |
| 2022-07-26 | 6.48 | $6.37 | 170359 |
| 2022-07-25 | 6.56 | $6.41 | 343757 |
| 2022-07-22 | 6.65 | $6.61 | 283007 |
| 2022-07-21 | 6.69 | $6.80 | 386049 |
| 2022-07-20 | 6.70 | $7.01 | 257021 |
| 2022-07-19 | 6.63 | $6.98 | 281415 |
| 2022-07-18 | 6.57 | $6.58 | 462306 |
| 2022-07-15 | 6.62 | $6.57 | 341703 |
| 2022-07-14 | 6.69 | $6.48 | 307041 |
| 2022-07-13 | 6.80 | $6.70 | 266974 |
| 2022-07-12 | 6.87 | $6.82 | 184657 |
| 2022-07-11 | 6.92 | $6.80 | 186601 |
| 2022-07-08 | 6.99 | $6.89 | 319051 |
| 2022-07-07 | 7.05 | $6.98 | 884130 |
| 2022-07-06 | 7.09 | $6.98 | 256364 |
| 2022-07-05 | 7.15 | $7.22 | 432415 |
| 2022-07-01 | 7.13 | $7.10 | 298099 |
| 2022-06-30 | 7.15 | $7.00 | 354810 |
| 2022-06-29 | 7.21 | $6.97 | 433246 |
| 2022-06-28 | 7.29 | $7.07 | 372454 |
| 2022-06-27 | 7.36 | $7.20 | 591454 |
| 2022-06-24 | 7.39 | $7.50 | 591365 |
| 2022-06-23 | 7.34 | $7.24 | 1.1M |
| 2022-06-22 | 7.35 | $7.11 | 621861 |
| 2022-06-21 | 7.40 | $7.30 | 807763 |
| 2022-06-17 | 7.40 | $6.64 | 2.7M |
| 2022-06-16 | 7.61 | $6.96 | 1.1M |
| 2022-06-15 | 7.76 | $7.21 | 708761 |
| 2022-06-14 | 7.85 | $7.09 | 577504 |
| 2022-06-13 | 8.00 | $7.10 | 870451 |
| 2022-06-10 | 8.16 | $7.97 | 691821 |
| 2022-06-09 | 8.08 | $8.14 | 688451 |
| 2022-06-08 | 7.91 | $8.19 | 850721 |
| 2022-06-07 | 7.68 | $8.38 | 1.6M |
| 2022-06-06 | 7.33 | $7.66 | 1.6M |
| 2022-06-03 | 7.12 | $7.54 | 1.0M |
| 2022-06-02 | 6.90 | $7.60 | 1.3M |
| 2022-06-01 | 6.61 | $7.10 | 865980 |
| 2022-05-31 | 6.41 | $6.62 | 788114 |
| 2022-05-27 | 6.32 | $6.42 | 481944 |
| 2022-05-26 | 6.27 | $6.33 | 279948 |
| 2022-05-25 | 6.23 | $6.29 | 351937 |
| 2022-05-24 | 6.20 | $6.26 | 440391 |
| 2022-05-23 | 6.17 | $6.10 | 332978 |
| 2022-05-20 | 6.18 | $6.23 | 271190 |
| 2022-05-19 | 6.16 | $6.16 | 353204 |
| 2022-05-18 | 6.15 | $6.22 | 506206 |
| 2022-05-17 | 6.12 | $6.31 | 371274 |
| 2022-05-16 | 6.05 | $6.16 | 340520 |
| 2022-05-13 | 6.02 | $6.09 | 554473 |
| 2022-05-12 | 6.00 | $5.97 | 229535 |
| 2022-05-11 | 6.02 | $5.76 | 316268 |
| 2022-05-10 | 6.11 | $5.93 | 340523 |
| 2022-05-09 | 6.16 | $6.02 | 319731 |
| 2022-05-06 | 6.20 | $6.07 | 455893 |
| 2022-05-05 | 6.22 | $6.23 | 491037 |
| 2022-05-04 | 6.21 | $6.37 | 402191 |
| 2022-05-03 | 6.14 | $6.21 | 513712 |
| 2022-05-02 | 6.11 | $5.89 | 585531 |
| 2022-04-29 | 6.17 | $5.95 | 643263 |
| 2022-04-28 | 6.23 | $6.13 | 320420 |
| 2022-04-27 | 6.24 | $6.05 | 313693 |
| 2022-04-26 | 6.28 | $6.05 | 353245 |
| 2022-04-25 | 6.32 | $6.06 | 260935 |
| 2022-04-22 | 6.37 | $6.11 | 263253 |
| 2022-04-21 | 6.41 | $6.20 | 238042 |
| 2022-04-20 | 6.43 | $6.38 | 332115 |
| 2022-04-19 | 6.40 | $6.36 | 293574 |
| 2022-04-18 | 6.36 | $6.26 | 228413 |
| 2022-04-14 | 6.34 | $6.37 | 263453 |
| 2022-04-13 | 6.28 | $6.49 | 706067 |
| 2022-04-12 | 6.16 | $6.21 | 353613 |
| 2022-04-11 | 6.10 | $6.10 | 360071 |
| 2022-04-08 | 6.07 | $6.10 | 468377 |
| 2022-04-07 | 6.03 | $6.03 | 344429 |
| 2022-04-06 | 6.00 | $6.07 | 373334 |
| 2022-04-05 | 5.95 | $6.06 | 514836 |
| 2022-04-04 | 5.89 | $6.03 | 192712 |
| 2022-04-01 | 5.83 | $6.04 | 360976 |
| 2022-03-31 | 5.75 | $5.90 | 486855 |
| 2022-03-30 | 5.70 | $6.02 | 484000 |
| 2022-03-29 | 5.60 | $5.93 | 892670 |
| 2022-03-28 | 5.52 | $5.84 | 232994 |
| 2022-03-25 | 5.44 | $5.81 | 310864 |
| 2022-03-24 | 5.37 | $5.75 | 221356 |
| 2022-03-23 | 5.30 | $5.70 | 341949 |
| 2022-03-22 | 5.24 | $5.60 | 754578 |
| 2022-03-21 | 5.21 | $5.51 | 407393 |
| 2022-03-18 | 5.20 | $5.53 | 924921 |
| 2022-03-17 | 5.19 | $5.54 | 578198 |
| 2022-03-16 | 5.19 | $5.46 | 418398 |
| 2022-03-15 | 5.22 | $5.39 | 248820 |
| 2022-03-14 | 5.29 | $5.29 | 382712 |
| 2022-03-11 | 5.41 | $5.55 | 491553 |
| 2022-03-10 | 5.49 | $5.60 | 438357 |
| 2022-03-09 | 5.58 | $5.63 | 884071 |
| 2022-03-08 | 5.69 | $5.38 | 1.1M |
| 2022-03-07 | 5.91 | $4.71 | 994398 |
| 2022-03-04 | 6.39 | $5.20 | 1.9M |
| 2022-03-03 | 6.84 | $5.76 | 1.5M |
| 2022-03-02 | 7.20 | $7.34 | 418316 |
| 2022-03-01 | 7.14 | $7.23 | 351122 |
| 2022-02-28 | 7.11 | $7.12 | 267934 |
| 2022-02-25 | 7.10 | $7.22 | 242292 |
| 2022-02-24 | 7.07 | $6.99 | 728567 |
| 2022-02-23 | 7.09 | $6.92 | 296375 |
| 2022-02-22 | 7.15 | $7.05 | 233478 |
| 2022-02-18 | 7.17 | $7.21 | 238156 |
| 2022-02-17 | 7.15 | $7.23 | 272123 |
| 2022-02-16 | 7.12 | $7.18 | 110927 |
| 2022-02-15 | 7.11 | $7.20 | 163572 |
| 2022-02-14 | 7.08 | $7.12 | 413041 |
| 2022-02-11 | 7.07 | $6.98 | 281385 |
| 2022-02-10 | 7.10 | $7.06 | 282916 |
| 2022-02-09 | 7.12 | $7.26 | 241473 |
| 2022-02-08 | 7.08 | $7.12 | 264102 |
| 2022-02-07 | 7.07 | $7.13 | 186724 |
| 2022-02-04 | 7.06 | $7.06 | 194122 |
| 2022-02-03 | 7.08 | $7.10 | 205952 |
| 2022-02-02 | 7.08 | $7.19 | 270044 |
| 2022-02-01 | 7.06 | $7.19 | 518253 |
| 2022-01-31 | 7.04 | $7.19 | 271716 |
| 2022-01-28 | 7.02 | $7.28 | 274108 |
| 2022-01-27 | 6.96 | $7.07 | 295799 |
| 2022-01-26 | 6.96 | $7.06 | 416920 |
| 2022-01-25 | 6.97 | $7.22 | 241758 |
| 2022-01-24 | 6.93 | $7.08 | 1.1M |
| 2022-01-21 | 6.94 | $6.85 | 371798 |
| 2022-01-20 | 7.02 | $6.87 | 295094 |
| 2022-01-19 | 7.12 | $6.96 | 184429 |
| 2022-01-18 | 7.21 | $7.10 | 274780 |
| 2022-01-14 | 7.29 | $7.16 | 265331 |
| 2022-01-13 | 7.36 | $7.24 | 253015 |
| 2022-01-12 | 7.43 | $7.30 | 220268 |
| 2022-01-11 | 7.50 | $7.39 | 231745 |
| 2022-01-10 | 7.55 | $7.42 | 149064 |
| 2022-01-07 | 7.60 | $7.56 | 64602 |
| 2022-01-06 | 7.63 | $7.63 | 173711 |
| 2022-01-05 | 7.64 | $7.56 | 150718 |
| 2022-01-04 | 7.68 | $7.78 | 237995 |
| 2022-01-03 | 7.65 | $7.85 | 218304 |
| 2021-12-31 | 7.60 | $7.48 | 368086 |
| 2021-12-30 | 7.66 | $7.60 | 195478 |
| 2021-12-29 | 7.70 | $7.60 | 159523 |
| 2021-12-28 | 7.74 | $7.65 | 261410 |
| 2021-12-27 | 7.78 | $7.82 | 175070 |
| 2021-12-23 | 7.77 | $7.86 | 240766 |
| 2021-12-22 | 7.75 | $7.78 | 437963 |
| 2021-12-21 | 7.75 | $7.78 | 249066 |
| 2021-12-20 | 7.76 | $7.43 | 399509 |
| 2021-12-17 | 7.88 | $7.95 | 2.4M |
| 2021-12-16 | 7.86 | $8.07 | 569408 |
| 2021-12-15 | 7.80 | $7.84 | 579545 |
| 2021-12-14 | 7.80 | $7.75 | 260940 |
| 2021-12-13 | 7.83 | $7.86 | 476431 |
| 2021-12-10 | 7.83 | $7.84 | 204019 |
| 2021-12-09 | 7.85 | $7.92 | 232790 |
| 2021-12-08 | 7.84 | $8.01 | 188064 |
| 2021-12-07 | 7.81 | $8.03 | 329610 |
| 2021-12-06 | 7.76 | $8.09 | 289941 |
| 2021-12-03 | 7.69 | $7.85 | 342907 |
| 2021-12-02 | 7.68 | $7.83 | 287779 |
| 2021-12-01 | 7.68 | $7.40 | 354794 |
| 2021-11-30 | 7.82 | $7.52 | 512087 |
| 2021-11-29 | 7.95 | $7.59 | 228164 |
| 2021-11-26 | 8.10 | $7.77 | 234130 |
| 2021-11-24 | 8.22 | $8.07 | 247494 |
| 2021-11-23 | 8.28 | $7.93 | 347922 |
| 2021-11-22 | 8.39 | $8.11 | 380543 |
| 2021-11-19 | 8.47 | $8.06 | 273098 |
| 2021-11-18 | 8.58 | $8.48 | 233644 |
| 2021-11-17 | 8.59 | $8.64 | 228191 |
| 2021-11-16 | 8.54 | $8.67 | 226759 |
| 2021-11-15 | 8.47 | $8.84 | 247926 |
| 2021-11-12 | 8.34 | $8.82 | 217919 |
| 2021-11-11 | 8.18 | $8.56 | 225814 |
| 2021-11-10 | 8.07 | $8.45 | 266993 |
| 2021-11-09 | 7.97 | $8.49 | 238045 |
| 2021-11-08 | 7.84 | $8.51 | 305484 |
| 2021-11-05 | 7.68 | $8.37 | 420387 |
| 2021-11-04 | 7.54 | $8.00 | 285009 |
| 2021-11-03 | 7.49 | $8.04 | 351108 |
| 2021-11-02 | 7.43 | $7.69 | 291581 |
| 2021-11-01 | 7.47 | $7.58 | 293732 |
| 2021-10-29 | 7.56 | $7.40 | 505291 |
| 2021-10-28 | 7.74 | $7.52 | 456701 |
| 2021-10-27 | 7.93 | $7.69 | 298496 |
| 2021-10-26 | 8.12 | $8.02 | 277311 |
| 2021-10-25 | 8.24 | $7.95 | 374762 |
| 2021-10-22 | 8.43 | $7.91 | 248611 |
| 2021-10-21 | 8.67 | $8.16 | 325730 |
| 2021-10-20 | 8.89 | $8.16 | 367140 |
| 2021-10-19 | 9.16 | $8.42 | 967238 |
| 2021-10-18 | 9.40 | $9.33 | 255226 |
| 2021-10-15 | 9.41 | $9.46 | 283476 |
| 2021-10-14 | 9.38 | $9.40 | 200078 |
| 2021-10-13 | 9.37 | $9.35 | 172023 |
| 2021-10-12 | 9.36 | $9.30 | 303408 |
| 2021-10-11 | 9.37 | $9.13 | 152061 |
| 2021-10-08 | 9.43 | $9.37 | 191433 |
| 2021-10-07 | 9.42 | $9.58 | 214983 |
| 2021-10-06 | 9.35 | $9.39 | 253925 |
| 2021-10-05 | 9.32 | $9.52 | 441645 |
| 2021-10-04 | 9.24 | $9.51 | 386098 |
| 2021-10-01 | 9.14 | $9.15 | 438840 |
| 2021-09-30 | 9.14 | $9.19 | 192184 |
| 2021-09-29 | 9.12 | $9.31 | 285596 |
| 2021-09-28 | 9.06 | $9.26 | 427283 |
| 2021-09-27 | 9.01 | $9.23 | 292977 |
| 2021-09-24 | 8.95 | $9.04 | 339340 |
| 2021-09-23 | 8.94 | $9.04 | 320763 |
| 2021-09-22 | 8.93 | $8.83 | 172510 |
| 2021-09-21 | 8.99 | $8.77 | 210338 |
| 2021-09-20 | 9.08 | $9.00 | 337271 |
| 2021-09-17 | 9.11 | $9.22 | 1.2M |
| 2021-09-16 | 9.09 | $8.88 | 403667 |
| 2021-09-15 | 9.17 | $8.83 | 443044 |
| 2021-09-14 | 9.27 | $9.15 | 360195 |
| 2021-09-13 | 9.30 | $9.32 | 321819 |
| 2021-09-10 | 9.28 | $9.03 | 423676 |
| 2021-09-09 | 9.35 | $9.11 | 321204 |
| 2021-09-08 | 9.41 | $9.33 | 299393 |
| 2021-09-07 | 9.40 | $9.35 | 448411 |
| 2021-09-03 | 9.38 | $9.13 | 435469 |
| 2021-09-02 | 9.43 | $9.45 | 307242 |
| 2021-09-01 | 9.38 | $9.22 | 230572 |
| 2021-08-31 | 9.40 | $9.27 | 537726 |
| 2021-08-30 | 9.39 | $9.30 | 257493 |
| 2021-08-27 | 9.37 | $9.31 | 470519 |
| 2021-08-26 | 9.35 | $9.28 | 477035 |
| 2021-08-25 | 9.32 | $9.39 | 285642 |
| 2021-08-24 | 9.24 | $9.29 | 243389 |
| 2021-08-23 | 9.18 | $9.28 | 459978 |
| 2021-08-20 | 9.10 | $9.34 | 426304 |
| 2021-08-19 | 8.99 | $9.02 | 589087 |
| 2021-08-18 | 8.95 | $8.94 | 370630 |
| 2021-08-17 | 8.92 | $8.94 | 348329 |
| 2021-08-16 | 8.88 | $8.89 | 245773 |
| 2021-08-13 | 8.86 | $9.00 | 175609 |
| 2021-08-12 | 8.78 | $8.98 | 346546 |
| 2021-08-11 | 8.70 | $9.10 | 352345 |
| 2021-08-10 | 8.56 | $9.00 | 377006 |
| 2021-08-09 | 8.43 | $8.83 | 266823 |
| 2021-08-06 | 8.32 | $8.61 | 293767 |
| 2021-08-05 | 8.25 | $8.38 | 434646 |
| 2021-08-04 | 8.25 | $8.36 | 346597 |
| 2021-08-03 | 8.25 | $8.55 | 535821 |
| 2021-08-02 | 8.20 | $7.94 | 566654 |
| 2021-07-30 | 8.33 | $7.69 | 603853 |
| 2021-07-29 | 8.58 | $7.88 | 842747 |
| 2021-07-28 | 8.81 | $8.87 | 295642 |
| 2021-07-27 | 8.79 | $8.86 | 275311 |
| 2021-07-26 | 8.76 | $8.95 | 214224 |
| 2021-07-23 | 8.69 | $8.74 | 188239 |
| 2021-07-22 | 8.68 | $8.67 | 221718 |
| 2021-07-21 | 8.69 | $8.81 | 273946 |
| 2021-07-20 | 8.65 | $8.79 | 339613 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.75
2025-01-03
Close Price
$4.72
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.10
Average
50.47
Maximum
78.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 64.75 | $4.72 | — |
| 2025-01-02 | 64.75 | $4.72 | — |
| 2024-12-31 | 64.75 | $4.72 | — |
| 2024-12-30 | 64.75 | $4.72 | — |
| 2024-12-27 | 64.75 | $4.72 | — |
| 2024-12-26 | 64.75 | $4.72 | 13.5M |
| 2024-12-24 | 62.72 | $4.71 | 2.1M |
| 2024-12-23 | 60.56 | $4.70 | 5.2M |
| 2024-12-20 | 49.43 | $4.66 | 4.2M |
| 2024-12-19 | 57.08 | $4.68 | 3.1M |
| 2024-12-18 | 57.08 | $4.68 | 2.6M |
| 2024-12-17 | 57.08 | $4.68 | 4.5M |
| 2024-12-16 | 65.81 | $4.70 | 455741 |
| 2024-12-13 | 65.81 | $4.70 | 323100 |
| 2024-12-12 | 63.28 | $4.69 | 423905 |
| 2024-12-11 | 63.28 | $4.69 | 465601 |
| 2024-12-10 | 67.81 | $4.70 | 656400 |
| 2024-12-09 | 65.46 | $4.69 | 1.7M |
| 2024-12-06 | 65.46 | $4.69 | 1.2M |
| 2024-12-05 | 65.46 | $4.69 | 938500 |
| 2024-12-04 | 65.46 | $4.69 | 464406 |
| 2024-12-03 | 63.27 | $4.68 | 911900 |
| 2024-12-02 | 63.27 | $4.68 | 1.4M |
| 2024-11-29 | 61.05 | $4.67 | 677900 |
| 2024-11-27 | 61.05 | $4.67 | 988730 |
| 2024-11-26 | 61.05 | $4.67 | 1.7M |
| 2024-11-25 | 50.83 | $4.63 | 387117 |
| 2024-11-22 | 50.83 | $4.63 | 258849 |
| 2024-11-21 | 50.83 | $4.63 | 568100 |
| 2024-11-20 | 50.83 | $4.63 | 273400 |
| 2024-11-19 | 50.83 | $4.63 | 576400 |
| 2024-11-18 | 48.20 | $4.62 | 304514 |
| 2024-11-15 | 50.78 | $4.63 | 597900 |
| 2024-11-14 | 41.93 | $4.60 | 767441 |
| 2024-11-13 | 47.32 | $4.62 | 563700 |
| 2024-11-12 | 50.40 | $4.63 | 376337 |
| 2024-11-11 | 66.94 | $4.67 | 312400 |
| 2024-11-08 | 64.15 | $4.66 | 397500 |
| 2024-11-07 | 64.15 | $4.66 | 366700 |
| 2024-11-06 | 64.15 | $4.66 | 552500 |
| 2024-11-05 | 61.35 | $4.65 | 211306 |
| 2024-11-04 | 58.25 | $4.64 | 272448 |
| 2024-11-01 | 58.25 | $4.64 | 289300 |
| 2024-10-31 | 58.25 | $4.64 | 173223 |
| 2024-10-30 | 55.16 | $4.63 | 230200 |
| 2024-10-29 | 55.16 | $4.63 | 198744 |
| 2024-10-28 | 55.16 | $4.63 | 142405 |
| 2024-10-25 | 55.16 | $4.63 | 149313 |
| 2024-10-24 | 58.69 | $4.64 | 170200 |
| 2024-10-23 | 58.69 | $4.64 | 263031 |
| 2024-10-22 | 56.16 | $4.63 | 283500 |
| 2024-10-21 | 56.16 | $4.63 | 329544 |
| 2024-10-18 | 56.16 | $4.63 | 270348 |
| 2024-10-17 | 56.16 | $4.63 | 121835 |
| 2024-10-16 | 59.11 | $4.64 | 143300 |
| 2024-10-15 | 56.96 | $4.63 | 212500 |
| 2024-10-14 | 56.96 | $4.63 | 131916 |
| 2024-10-11 | 59.80 | $4.64 | 95100 |
| 2024-10-10 | 57.80 | $4.63 | 220600 |
| 2024-10-09 | 57.80 | $4.63 | 391900 |
| 2024-10-08 | 57.80 | $4.63 | 544417 |
| 2024-10-07 | 55.93 | $4.62 | 171600 |
| 2024-10-04 | 58.39 | $4.63 | 419443 |
| 2024-10-03 | 60.95 | $4.64 | 333620 |
| 2024-10-02 | 63.59 | $4.65 | 182100 |
| 2024-10-01 | 62.03 | $4.64 | 541910 |
| 2024-09-30 | 62.03 | $4.64 | 235700 |
| 2024-09-27 | 62.03 | $4.64 | 142400 |
| 2024-09-26 | 59.01 | $4.62 | 148834 |
| 2024-09-25 | 59.01 | $4.62 | 396100 |
| 2024-09-24 | 57.48 | $4.61 | 222911 |
| 2024-09-23 | 57.48 | $4.61 | 212900 |
| 2024-09-20 | 56.00 | $4.60 | 2.3M |
| 2024-09-19 | 64.52 | $4.64 | 299600 |
| 2024-09-18 | 61.76 | $4.62 | 227530 |
| 2024-09-17 | 61.76 | $4.62 | 376112 |
| 2024-09-16 | 64.01 | $4.63 | 435743 |
| 2024-09-13 | 62.72 | $4.62 | 194947 |
| 2024-09-12 | 60.00 | $4.60 | 268627 |
| 2024-09-11 | 57.01 | $4.58 | 317712 |
| 2024-09-10 | 55.43 | $4.57 | 269000 |
| 2024-09-09 | 55.43 | $4.57 | 475207 |
| 2024-09-06 | 55.43 | $4.57 | 661100 |
| 2024-09-05 | 57.23 | $4.58 | 336800 |
| 2024-09-04 | 61.00 | $4.60 | 713436 |
| 2024-09-03 | 55.42 | $4.56 | 216300 |
| 2024-08-30 | 57.37 | $4.57 | 217008 |
| 2024-08-29 | 54.32 | $4.55 | 146013 |
| 2024-08-28 | 54.32 | $4.55 | 145110 |
| 2024-08-27 | 54.32 | $4.55 | 101021 |
| 2024-08-26 | 56.04 | $4.56 | 461729 |
| 2024-08-23 | 57.78 | $4.57 | 498900 |
| 2024-08-22 | 56.50 | $4.56 | 358700 |
| 2024-08-21 | 58.18 | $4.57 | 259417 |
| 2024-08-20 | 59.87 | $4.58 | 342700 |
| 2024-08-19 | 63.36 | $4.60 | 333000 |
| 2024-08-16 | 60.04 | $4.57 | 340042 |
| 2024-08-15 | 60.04 | $4.57 | 252900 |
| 2024-08-14 | 60.04 | $4.57 | 270000 |
| 2024-08-13 | 60.04 | $4.57 | 241400 |
| 2024-08-12 | 60.04 | $4.57 | 320042 |
| 2024-08-09 | 64.57 | $4.60 | 293300 |
| 2024-08-08 | 61.83 | $4.57 | 278600 |
| 2024-08-07 | 61.83 | $4.57 | 357411 |
| 2024-08-06 | 57.92 | $4.53 | 508906 |
| 2024-08-05 | 59.36 | $4.54 | 1.0M |
| 2024-08-02 | 63.92 | $4.57 | 530800 |
| 2024-08-01 | 68.94 | $4.60 | 425915 |
| 2024-07-31 | 68.94 | $4.60 | 842400 |
| 2024-07-30 | 72.36 | $4.62 | 906212 |
| 2024-07-29 | 70.25 | $4.59 | 606709 |
| 2024-07-26 | 69.52 | $4.58 | 1.2M |
| 2024-07-25 | 64.53 | $4.52 | 741008 |
| 2024-07-24 | 61.54 | $4.49 | 290900 |
| 2024-07-23 | 60.48 | $4.48 | 607613 |
| 2024-07-22 | 63.81 | $4.50 | 393240 |
| 2024-07-19 | 59.58 | $4.46 | 306880 |
| 2024-07-18 | 58.43 | $4.45 | 1.6M |
| 2024-07-17 | 67.58 | $4.50 | 815538 |
| 2024-07-16 | 67.58 | $4.50 | 814319 |
| 2024-07-15 | 60.96 | $4.44 | 493680 |
| 2024-07-12 | 60.96 | $4.44 | 813892 |
| 2024-07-11 | 62.89 | $4.45 | 462596 |
| 2024-07-10 | 57.81 | $4.41 | 167798 |
| 2024-07-09 | 54.88 | $4.39 | 215405 |
| 2024-07-08 | 58.76 | $4.41 | 229864 |
| 2024-07-05 | 55.79 | $4.39 | 720423 |
| 2024-07-03 | 57.77 | $4.40 | 65226 |
| 2024-07-02 | 56.29 | $4.39 | 466488 |
| 2024-07-01 | 56.29 | $4.39 | 537293 |
| 2024-06-28 | 58.12 | $4.40 | 1.8M |
| 2024-06-27 | 56.79 | $4.39 | 311186 |
| 2024-06-26 | 50.84 | $4.35 | 329111 |
| 2024-06-25 | 50.84 | $4.35 | 291565 |
| 2024-06-24 | 52.47 | $4.36 | 289947 |
| 2024-06-21 | 50.98 | $4.35 | 1.8M |
| 2024-06-20 | 50.98 | $4.35 | 435976 |
| 2024-06-18 | 46.42 | $4.32 | 218528 |
| 2024-06-17 | 41.23 | $4.29 | 775600 |
| 2024-06-14 | 52.50 | $4.36 | 266029 |
| 2024-06-13 | 54.53 | $4.37 | 184384 |
| 2024-06-12 | 61.25 | $4.40 | 275693 |
| 2024-06-11 | 61.25 | $4.40 | 318858 |
| 2024-06-10 | 61.25 | $4.40 | 441117 |
| 2024-06-07 | 59.83 | $4.39 | 247253 |
| 2024-06-06 | 59.83 | $4.39 | 229581 |
| 2024-06-05 | 61.88 | $4.40 | 238850 |
| 2024-06-04 | 60.60 | $4.39 | 510481 |
| 2024-06-03 | 66.99 | $4.42 | 1.1M |
| 2024-05-31 | 64.63 | $4.40 | 507643 |
| 2024-05-30 | 63.38 | $4.39 | 581422 |
| 2024-05-29 | 57.73 | $4.35 | 515283 |
| 2024-05-28 | 52.50 | $4.32 | 491361 |
| 2024-05-24 | 52.50 | $4.32 | 236734 |
| 2024-05-23 | 52.50 | $4.32 | 268976 |
| 2024-05-22 | 52.50 | $4.32 | 520088 |
| 2024-05-21 | 52.50 | $4.32 | 318486 |
| 2024-05-20 | 50.94 | $4.31 | 430090 |
| 2024-05-17 | 52.58 | $4.32 | 306014 |
| 2024-05-16 | 56.02 | $4.34 | 345598 |
| 2024-05-15 | 54.61 | $4.33 | 373191 |
| 2024-05-14 | 51.67 | $4.31 | 440881 |
| 2024-05-13 | 51.67 | $4.31 | 375483 |
| 2024-05-10 | 51.67 | $4.31 | 281486 |
| 2024-05-09 | 50.29 | $4.30 | 330140 |
| 2024-05-08 | 48.90 | $4.29 | 222976 |
| 2024-05-07 | 46.04 | $4.27 | 602056 |
| 2024-05-06 | 58.49 | $4.35 | 172115 |
| 2024-05-03 | 54.06 | $4.32 | 353407 |
| 2024-05-02 | 55.95 | $4.33 | 155800 |
| 2024-05-01 | 54.44 | $4.32 | 435035 |
| 2024-04-30 | 54.44 | $4.32 | 405475 |
| 2024-04-29 | 54.44 | $4.32 | 492778 |
| 2024-04-26 | 46.57 | $4.27 | 243061 |
| 2024-04-25 | 40.74 | $4.24 | 310624 |
| 2024-04-24 | 40.74 | $4.24 | 941289 |
| 2024-04-23 | 42.13 | $4.25 | 2.2M |
| 2024-04-22 | 38.14 | $4.23 | 1.9M |
| 2024-04-19 | 43.88 | $4.27 | 1.1M |
| 2024-04-18 | 39.56 | $4.25 | 1.0M |
| 2024-04-17 | 42.68 | $4.27 | 984215 |
| 2024-04-16 | 44.35 | $4.28 | 608300 |
| 2024-04-15 | 44.35 | $4.28 | 926008 |
| 2024-04-12 | 45.97 | $4.29 | 170651 |
| 2024-04-11 | 45.97 | $4.29 | 617278 |
| 2024-04-10 | 44.13 | $4.28 | 563323 |
| 2024-04-09 | 48.87 | $4.31 | 433244 |
| 2024-04-08 | 50.59 | $4.32 | 479985 |
| 2024-04-05 | 48.88 | $4.31 | 373311 |
| 2024-04-04 | 48.88 | $4.31 | 573222 |
| 2024-04-03 | 50.46 | $4.32 | 211960 |
| 2024-04-02 | 50.46 | $4.32 | 382440 |
| 2024-04-01 | 48.97 | $4.31 | 288773 |
| 2024-03-28 | 50.41 | $4.32 | 352951 |
| 2024-03-27 | 51.85 | $4.33 | 535859 |
| 2024-03-26 | 47.57 | $4.30 | 261990 |
| 2024-03-25 | 47.57 | $4.30 | 499862 |
| 2024-03-22 | 50.26 | $4.32 | 342500 |
| 2024-03-21 | 48.89 | $4.31 | 420785 |
| 2024-03-20 | 53.06 | $4.34 | 308367 |
| 2024-03-19 | 47.37 | $4.30 | 169521 |
| 2024-03-18 | 47.37 | $4.30 | 393183 |
| 2024-03-15 | 48.70 | $4.31 | 930573 |
| 2024-03-14 | 42.56 | $4.27 | 263514 |
| 2024-03-13 | 45.13 | $4.29 | 208446 |
| 2024-03-12 | 43.51 | $4.28 | 395906 |
| 2024-03-11 | 41.88 | $4.27 | 228516 |
| 2024-03-08 | 44.31 | $4.29 | 342815 |
| 2024-03-07 | 46.89 | $4.31 | 386352 |
| 2024-03-06 | 42.08 | $4.28 | 285565 |
| 2024-03-05 | 40.37 | $4.27 | 472418 |
| 2024-03-04 | 41.54 | $4.28 | 648462 |
| 2024-03-01 | 45.26 | $4.31 | 743915 |
| 2024-02-29 | 45.26 | $4.31 | 465933 |
| 2024-02-28 | 43.74 | $4.30 | 333345 |
| 2024-02-27 | 44.92 | $4.31 | 471688 |
| 2024-02-26 | 44.92 | $4.31 | 443877 |
| 2024-02-23 | 44.92 | $4.31 | 492484 |
| 2024-02-22 | 47.10 | $4.33 | 361192 |
| 2024-02-21 | 47.10 | $4.33 | 635370 |
| 2024-02-20 | 48.16 | $4.34 | 423499 |
| 2024-02-16 | 49.21 | $4.35 | 613962 |
| 2024-02-15 | 49.21 | $4.35 | 910124 |
| 2024-02-14 | 48.19 | $4.34 | 811588 |
| 2024-02-13 | 48.19 | $4.34 | 756361 |
| 2024-02-12 | 48.19 | $4.34 | 1.6M |
| 2024-02-09 | 46.35 | $4.32 | 1.3M |
| 2024-02-08 | 47.14 | $4.33 | 553949 |
| 2024-02-07 | 47.14 | $4.33 | 1.1M |
| 2024-02-06 | 48.65 | $4.35 | 1.3M |
| 2024-02-05 | 47.04 | $4.33 | 1.0M |
| 2024-02-02 | 47.04 | $4.33 | 1.3M |
| 2024-02-01 | 47.72 | $4.34 | 1.8M |
| 2024-01-31 | 47.72 | $4.34 | 937615 |
| 2024-01-30 | 48.98 | $4.36 | 570301 |
| 2024-01-29 | 48.98 | $4.36 | 961951 |
| 2024-01-26 | 50.81 | $4.39 | 813919 |
| 2024-01-25 | 51.42 | $4.40 | 743558 |
| 2024-01-24 | 50.29 | $4.38 | 558875 |
| 2024-01-23 | 51.43 | $4.40 | 2.0M |
| 2024-01-22 | 50.90 | $4.39 | 1.1M |
| 2024-01-19 | 55.47 | $4.47 | 1.2M |
| 2024-01-18 | 63.62 | $4.59 | 1.1M |
| 2024-01-17 | 60.40 | $4.52 | 774893 |
| 2024-01-16 | 65.09 | $4.58 | 2.2M |
| 2024-01-12 | 64.21 | $4.56 | 1.9M |
| 2024-01-11 | 56.37 | $4.41 | 757705 |
| 2024-01-10 | 55.12 | $4.39 | 823685 |
| 2024-01-09 | 52.54 | $4.35 | 1.2M |
| 2024-01-08 | 54.78 | $4.38 | 1.0M |
| 2024-01-05 | 58.75 | $4.43 | 1.4M |
| 2024-01-04 | 54.35 | $4.36 | 814310 |
| 2024-01-03 | 54.35 | $4.36 | 1.0M |
| 2024-01-02 | 54.35 | $4.36 | 420922 |
| 2023-12-29 | 53.75 | $4.35 | 499703 |
| 2023-12-28 | 60.60 | $4.44 | 283739 |
| 2023-12-27 | 62.28 | $4.46 | 404871 |
| 2023-12-26 | 63.11 | $4.47 | 358717 |
| 2023-12-22 | 64.74 | $4.49 | 354272 |
| 2023-12-21 | 62.43 | $4.44 | 327115 |
| 2023-12-20 | 61.95 | $4.43 | 647308 |
| 2023-12-19 | 67.64 | $4.50 | 817870 |
| 2023-12-18 | 65.94 | $4.46 | 401939 |
| 2023-12-15 | 63.68 | $4.41 | 1.6M |
| 2023-12-14 | 64.49 | $4.42 | 822954 |
| 2023-12-13 | 63.15 | $4.39 | 748530 |
| 2023-12-12 | 60.81 | $4.34 | 382412 |
| 2023-12-11 | 60.33 | $4.33 | 329319 |
| 2023-12-08 | 63.27 | $4.37 | 298261 |
| 2023-12-07 | 61.49 | $4.33 | 289816 |
| 2023-12-06 | 60.11 | $4.30 | 323956 |
| 2023-12-05 | 66.11 | $4.38 | 369272 |
| 2023-12-04 | 64.86 | $4.35 | 533421 |
| 2023-12-01 | 63.14 | $4.31 | 533774 |
| 2023-11-30 | 62.70 | $4.30 | 908319 |
| 2023-11-29 | 67.22 | $4.36 | 730794 |
| 2023-11-28 | 60.99 | $4.22 | 269188 |
| 2023-11-27 | 63.45 | $4.25 | 475411 |
| 2023-11-24 | 60.42 | $4.19 | 600565 |
| 2023-11-22 | 62.89 | $4.22 | 899271 |
| 2023-11-21 | 62.41 | $4.21 | 523642 |
| 2023-11-20 | 61.93 | $4.20 | 385359 |
| 2023-11-17 | 61.47 | $4.19 | 407270 |
| 2023-11-16 | 61.02 | $4.18 | 313803 |
| 2023-11-15 | 62.40 | $4.20 | 619168 |
| 2023-11-14 | 63.08 | $4.21 | 745018 |
| 2023-11-13 | 62.30 | $4.19 | 657100 |
| 2023-11-10 | 62.93 | $4.20 | 906936 |
| 2023-11-09 | 62.93 | $4.20 | 528083 |
| 2023-11-08 | 61.89 | $4.17 | 437396 |
| 2023-11-07 | 61.55 | $4.16 | 645759 |
| 2023-11-06 | 64.30 | $4.21 | 719682 |
| 2023-11-03 | 66.56 | $4.25 | 887278 |
| 2023-11-02 | 65.10 | $4.20 | 538637 |
| 2023-11-01 | 64.51 | $4.18 | 637420 |
| 2023-10-31 | 64.23 | $4.17 | 766935 |
| 2023-10-30 | 61.89 | $4.09 | 648279 |
| 2023-10-27 | 60.98 | $4.06 | 700183 |
| 2023-10-26 | 61.45 | $4.07 | 554460 |
| 2023-10-25 | 62.35 | $4.09 | 526103 |
| 2023-10-24 | 62.35 | $4.09 | 653787 |
| 2023-10-23 | 60.79 | $4.03 | 920797 |
| 2023-10-20 | 64.15 | $4.11 | 1.3M |
| 2023-10-19 | 64.15 | $4.11 | 1.3M |
| 2023-10-18 | 63.92 | $4.10 | 1.5M |
| 2023-10-17 | 64.31 | $4.11 | 1.9M |
| 2023-10-16 | 64.10 | $4.10 | 5.6M |
| 2023-10-13 | 48.00 | $3.53 | 192858 |
| 2023-10-12 | 49.48 | $3.57 | 294179 |
| 2023-10-11 | 54.24 | $3.69 | 153422 |
| 2023-10-10 | 53.89 | $3.68 | 349024 |
| 2023-10-09 | 52.51 | $3.64 | 197062 |
| 2023-10-06 | 46.81 | $3.49 | 248797 |
| 2023-10-05 | 46.81 | $3.49 | 279182 |
| 2023-10-04 | 44.81 | $3.44 | 273289 |
| 2023-10-03 | 39.66 | $3.32 | 418783 |
| 2023-10-02 | 41.18 | $3.37 | 488735 |
| 2023-09-29 | 42.74 | $3.42 | 675624 |
| 2023-09-28 | 39.25 | $3.34 | 599943 |
| 2023-09-27 | 42.31 | $3.44 | 460335 |
| 2023-09-26 | 41.00 | $3.41 | 299519 |
| 2023-09-25 | 42.53 | $3.46 | 224858 |
| 2023-09-22 | 45.10 | $3.54 | 244306 |
| 2023-09-21 | 44.70 | $3.53 | 343537 |
| 2023-09-20 | 43.93 | $3.51 | 245872 |
| 2023-09-19 | 44.52 | $3.53 | 214150 |
| 2023-09-18 | 43.81 | $3.51 | 333755 |
| 2023-09-15 | 43.81 | $3.51 | 1.4M |
| 2023-09-14 | 47.99 | $3.66 | 199557 |
| 2023-09-13 | 44.99 | $3.57 | 207651 |
| 2023-09-12 | 45.83 | $3.60 | 256096 |
| 2023-09-11 | 42.81 | $3.51 | 350015 |
| 2023-09-08 | 43.06 | $3.52 | 255117 |
| 2023-09-07 | 43.80 | $3.55 | 993516 |
| 2023-09-06 | 43.80 | $3.55 | 510726 |
| 2023-09-05 | 46.70 | $3.67 | 499296 |
| 2023-09-01 | 51.26 | $3.84 | 189162 |
| 2023-08-31 | 54.53 | $3.95 | 297266 |
| 2023-08-30 | 54.28 | $3.94 | 193259 |
| 2023-08-29 | 55.15 | $3.97 | 332132 |
| 2023-08-28 | 53.74 | $3.91 | 220971 |
| 2023-08-25 | 50.53 | $3.78 | 178140 |
| 2023-08-24 | 52.12 | $3.84 | 282019 |
| 2023-08-23 | 53.99 | $3.91 | 199843 |
| 2023-08-22 | 52.36 | $3.84 | 495852 |
| 2023-08-21 | 55.85 | $3.97 | 290580 |
| 2023-08-18 | 58.11 | $4.05 | 382835 |
| 2023-08-17 | 56.22 | $3.96 | 297283 |
| 2023-08-16 | 55.15 | $3.91 | 263809 |
| 2023-08-15 | 52.73 | $3.80 | 193841 |
| 2023-08-14 | 54.24 | $3.86 | 211153 |
| 2023-08-11 | 57.37 | $3.98 | 354870 |
| 2023-08-10 | 55.33 | $3.88 | 516133 |
| 2023-08-09 | 57.70 | $3.97 | 475670 |
| 2023-08-08 | 56.32 | $3.90 | 680022 |
| 2023-08-07 | 51.13 | $3.66 | 434291 |
| 2023-08-04 | 49.22 | $3.58 | 201580 |
| 2023-08-03 | 48.51 | $3.55 | 386187 |
| 2023-08-02 | 49.17 | $3.58 | 293320 |
| 2023-08-01 | 50.25 | $3.63 | 268071 |
| 2023-07-31 | 49.19 | $3.58 | 283886 |
| 2023-07-28 | 48.56 | $3.55 | 289162 |
| 2023-07-27 | 50.94 | $3.67 | 413220 |
| 2023-07-26 | 51.75 | $3.71 | 301697 |
| 2023-07-25 | 50.64 | $3.65 | 302696 |
| 2023-07-24 | 52.16 | $3.73 | 975444 |
| 2023-07-21 | 43.73 | $3.31 | 412099 |
| 2023-07-20 | 42.82 | $3.27 | 353934 |
| 2023-07-19 | 43.15 | $3.29 | 910034 |
| 2023-07-18 | 39.59 | $3.13 | 873757 |
| 2023-07-17 | 39.26 | $3.12 | 2.2M |
| 2023-07-14 | 52.86 | $3.84 | 1.1M |
| 2023-07-13 | 60.56 | $4.12 | 836662 |
| 2023-07-12 | 62.73 | $4.19 | 1.3M |
| 2023-07-11 | 48.09 | $3.61 | 384199 |
| 2023-07-10 | 48.09 | $3.61 | 277547 |
| 2023-07-07 | 53.67 | $3.78 | 754940 |
| 2023-07-06 | 48.30 | $3.62 | 257317 |
| 2023-07-05 | 53.85 | $3.77 | 313209 |
| 2023-07-03 | 58.54 | $3.88 | 97967 |
| 2023-06-30 | 56.92 | $3.83 | 279051 |
| 2023-06-29 | 56.60 | $3.82 | 350065 |
| 2023-06-28 | 55.00 | $3.77 | 280422 |
| 2023-06-27 | 55.00 | $3.77 | 292297 |
| 2023-06-26 | 53.77 | $3.73 | 335273 |
| 2023-06-23 | 47.28 | $3.54 | 531634 |
| 2023-06-22 | 51.63 | $3.66 | 371323 |
| 2023-06-21 | 49.42 | $3.60 | 282279 |
| 2023-06-20 | 51.28 | $3.65 | 256615 |
| 2023-06-16 | 53.17 | $3.70 | 757223 |
| 2023-06-15 | 52.51 | $3.68 | 415379 |
| 2023-06-14 | 48.68 | $3.57 | 325002 |
| 2023-06-13 | 52.32 | $3.67 | 440252 |
| 2023-06-12 | 53.46 | $3.70 | 316348 |
| 2023-06-09 | 52.48 | $3.67 | 217217 |
| 2023-06-08 | 53.19 | $3.69 | 267617 |
| 2023-06-07 | 53.88 | $3.71 | 417233 |
| 2023-06-06 | 49.84 | $3.58 | 337821 |
| 2023-06-05 | 50.49 | $3.60 | 421487 |
| 2023-06-02 | 54.88 | $3.73 | 597358 |
| 2023-06-01 | 51.49 | $3.62 | 493726 |
| 2023-05-31 | 52.51 | $3.65 | 464586 |
| 2023-05-30 | 52.21 | $3.64 | 178869 |
| 2023-05-26 | 53.17 | $3.67 | 493068 |
| 2023-05-25 | 47.35 | $3.48 | 404554 |
| 2023-05-24 | 49.18 | $3.54 | 419292 |
| 2023-05-23 | 54.17 | $3.69 | 246739 |
| 2023-05-22 | 54.88 | $3.71 | 246498 |
| 2023-05-19 | 55.56 | $3.73 | 191380 |
| 2023-05-18 | 57.62 | $3.79 | 297402 |
| 2023-05-17 | 57.62 | $3.79 | 327574 |
| 2023-05-16 | 52.31 | $3.59 | 360054 |
| 2023-05-15 | 54.92 | $3.67 | 404274 |
| 2023-05-12 | 55.25 | $3.68 | 345538 |
| 2023-05-11 | 57.53 | $3.75 | 274915 |
| 2023-05-10 | 59.89 | $3.82 | 459862 |
| 2023-05-09 | 59.66 | $3.81 | 475630 |
| 2023-05-08 | 59.01 | $3.78 | 376038 |
| 2023-05-05 | 59.62 | $3.80 | 436634 |
| 2023-05-04 | 57.32 | $3.69 | 447897 |
| 2023-05-03 | 60.60 | $3.80 | 721855 |
| 2023-05-02 | 63.43 | $3.89 | 611374 |
| 2023-05-01 | 63.06 | $3.87 | 379220 |
| 2023-04-28 | 63.06 | $3.87 | 750832 |
| 2023-04-27 | 63.64 | $3.89 | 488174 |
| 2023-04-26 | 62.51 | $3.82 | 477650 |
| 2023-04-25 | 61.86 | $3.78 | 418375 |
| 2023-04-24 | 62.37 | $3.80 | 544184 |
| 2023-04-21 | 60.84 | $3.70 | 465859 |
| 2023-04-20 | 60.23 | $3.66 | 668011 |
| 2023-04-19 | 59.93 | $3.64 | 343092 |
| 2023-04-18 | 61.02 | $3.69 | 532840 |
| 2023-04-17 | 64.34 | $3.84 | 823826 |
| 2023-04-14 | 62.94 | $3.73 | 1.8M |
| 2023-04-13 | 65.16 | $3.83 | 12.5M |
| 2023-04-12 | 45.69 | $2.76 | 332910 |
| 2023-04-11 | 49.10 | $2.90 | 474693 |
| 2023-04-10 | 49.60 | $2.92 | 627525 |
| 2023-04-06 | 48.35 | $2.87 | 423266 |
| 2023-04-05 | 42.65 | $2.66 | 454788 |
| 2023-04-04 | 37.33 | $2.49 | 665126 |
| 2023-04-03 | 38.32 | $2.54 | 482414 |
| 2023-03-31 | 39.11 | $2.58 | 865692 |
| 2023-03-30 | 33.58 | $2.41 | 448661 |
| 2023-03-29 | 27.71 | $2.25 | 698983 |
| 2023-03-28 | 26.94 | $2.23 | 417386 |
| 2023-03-27 | 25.44 | $2.19 | 660885 |
| 2023-03-24 | 23.95 | $2.15 | 655790 |
| 2023-03-23 | 24.77 | $2.22 | 629657 |
| 2023-03-22 | 25.86 | $2.31 | 840693 |
| 2023-03-21 | 26.98 | $2.40 | 920413 |
| 2023-03-20 | 27.10 | $2.41 | 404476 |
| 2023-03-17 | 28.08 | $2.49 | 2.1M |
| 2023-03-16 | 28.45 | $2.52 | 756332 |
| 2023-03-15 | 28.56 | $2.53 | 634775 |
| 2023-03-14 | 28.68 | $2.54 | 428984 |
| 2023-03-13 | 28.14 | $2.52 | 893039 |
| 2023-03-10 | 29.30 | $2.63 | 888330 |
| 2023-03-09 | 30.27 | $2.72 | 622108 |
| 2023-03-08 | 31.03 | $2.79 | 682858 |
| 2023-03-07 | 31.73 | $2.86 | 611058 |
| 2023-03-06 | 33.44 | $3.01 | 804525 |
| 2023-03-03 | 34.47 | $3.10 | 582866 |
| 2023-03-02 | 32.72 | $3.02 | 1.3M |
| 2023-03-01 | 29.61 | $2.88 | 1.9M |
| 2023-02-28 | 31.07 | $3.03 | 2.3M |
| 2023-02-27 | 44.05 | $3.97 | 387721 |
| 2023-02-24 | 42.84 | $3.92 | 272190 |
| 2023-02-23 | 44.86 | $4.03 | 346641 |
| 2023-02-22 | 48.20 | $4.20 | 467786 |
| 2023-02-21 | 44.26 | $4.03 | 386876 |
| 2023-02-17 | 53.60 | $4.44 | 468931 |
| 2023-02-16 | 49.93 | $4.29 | 352418 |
| 2023-02-15 | 52.56 | $4.39 | 147350 |
| 2023-02-14 | 50.32 | $4.30 | 258676 |
| 2023-02-13 | 51.35 | $4.34 | 196496 |
| 2023-02-10 | 52.10 | $4.37 | 418962 |
| 2023-02-09 | 51.88 | $4.36 | 578785 |
| 2023-02-08 | 49.87 | $4.27 | 237380 |
| 2023-02-07 | 52.90 | $4.40 | 210318 |
| 2023-02-06 | 52.90 | $4.40 | 184534 |
| 2023-02-03 | 57.51 | $4.59 | 299692 |
| 2023-02-02 | 60.12 | $4.69 | 268966 |
| 2023-02-01 | 57.36 | $4.54 | 362315 |
| 2023-01-31 | 53.47 | $4.35 | 306971 |
| 2023-01-30 | 49.57 | $4.18 | 176471 |
| 2023-01-27 | 53.59 | $4.34 | 213050 |
| 2023-01-26 | 52.21 | $4.28 | 185406 |
| 2023-01-25 | 50.82 | $4.22 | 132655 |
| 2023-01-24 | 50.82 | $4.22 | 127272 |
| 2023-01-23 | 51.73 | $4.26 | 225544 |
| 2023-01-20 | 49.37 | $4.15 | 152501 |
| 2023-01-19 | 48.06 | $4.09 | 153207 |
| 2023-01-18 | 50.55 | $4.21 | 140719 |
| 2023-01-17 | 54.10 | $4.37 | 132559 |
| 2023-01-13 | 57.20 | $4.50 | 208392 |
| 2023-01-12 | 56.29 | $4.45 | 291321 |
| 2023-01-11 | 52.21 | $4.24 | 231999 |
| 2023-01-10 | 48.74 | $4.08 | 334570 |
| 2023-01-09 | 45.45 | $3.94 | 291002 |
| 2023-01-06 | 43.23 | $3.85 | 239289 |
| 2023-01-05 | 39.87 | $3.72 | 220366 |
| 2023-01-04 | 41.67 | $3.82 | 241376 |
| 2023-01-03 | 41.42 | $3.81 | 420778 |
| 2022-12-30 | 35.32 | $3.58 | 812574 |
| 2022-12-29 | 39.20 | $3.81 | 571889 |
| 2022-12-28 | 34.76 | $3.66 | 1.0M |
| 2022-12-27 | 34.76 | $3.66 | 1.3M |
| 2022-12-23 | 37.03 | $3.80 | 168675 |
| 2022-12-22 | 34.10 | $3.70 | 250451 |
| 2022-12-21 | 35.03 | $3.76 | 417858 |
| 2022-12-20 | 35.03 | $3.76 | 279085 |
| 2022-12-19 | 35.18 | $3.77 | 347641 |
| 2022-12-16 | 37.06 | $3.90 | 1.6M |
| 2022-12-15 | 39.21 | $4.04 | 274037 |
| 2022-12-14 | 43.68 | $4.30 | 305006 |
| 2022-12-13 | 44.99 | $4.37 | 517644 |
| 2022-12-12 | 41.91 | $4.24 | 450637 |
| 2022-12-09 | 36.17 | $4.02 | 261675 |
| 2022-12-08 | 37.29 | $4.09 | 339997 |
| 2022-12-07 | 35.12 | $4.01 | 329092 |
| 2022-12-06 | 38.09 | $4.20 | 364892 |
| 2022-12-05 | 39.95 | $4.31 | 248762 |
| 2022-12-02 | 44.44 | $4.55 | 225201 |
| 2022-12-01 | 45.25 | $4.59 | 261413 |
| 2022-11-30 | 45.84 | $4.62 | 441070 |
| 2022-11-29 | 43.25 | $4.51 | 297620 |
| 2022-11-28 | 44.54 | $4.58 | 240928 |
| 2022-11-25 | 46.22 | $4.67 | 69057 |
| 2022-11-23 | 43.52 | $4.55 | 222662 |
| 2022-11-22 | 44.77 | $4.62 | 311475 |
| 2022-11-21 | 45.29 | $4.65 | 255484 |
| 2022-11-18 | 46.51 | $4.72 | 296186 |
| 2022-11-17 | 47.02 | $4.75 | 243658 |
| 2022-11-16 | 48.54 | $4.84 | 408598 |
| 2022-11-15 | 50.99 | $4.98 | 302851 |
| 2022-11-14 | 49.61 | $4.90 | 205097 |
| 2022-11-11 | 54.93 | $5.19 | 326800 |
| 2022-11-10 | 56.11 | $5.25 | 316346 |
| 2022-11-09 | 47.10 | $4.75 | 168980 |
| 2022-11-08 | 49.01 | $4.85 | 233775 |
| 2022-11-07 | 49.01 | $4.85 | 318453 |
| 2022-11-04 | 49.56 | $4.88 | 206927 |
| 2022-11-03 | 49.20 | $4.86 | 203442 |
| 2022-11-02 | 52.94 | $5.07 | 313498 |
| 2022-11-01 | 58.60 | $5.35 | 306190 |
| 2022-10-31 | 55.71 | $5.17 | 303797 |
| 2022-10-28 | 53.30 | $5.03 | 215505 |
| 2022-10-27 | 45.93 | $4.66 | 209438 |
| 2022-10-26 | 45.49 | $4.64 | 166755 |
| 2022-10-25 | 43.74 | $4.56 | 718060 |
| 2022-10-24 | 37.56 | $4.30 | 244963 |
| 2022-10-21 | 35.49 | $4.22 | 191678 |
| 2022-10-20 | 33.39 | $4.14 | 193124 |
| 2022-10-19 | 34.73 | $4.24 | 197077 |
| 2022-10-18 | 36.11 | $4.34 | 281051 |
| 2022-10-17 | 36.11 | $4.34 | 435269 |
| 2022-10-14 | 32.98 | $4.21 | 190931 |
| 2022-10-13 | 34.46 | $4.33 | 230815 |
| 2022-10-12 | 32.30 | $4.24 | 171325 |
| 2022-10-11 | 33.47 | $4.34 | 230595 |
| 2022-10-10 | 34.05 | $4.39 | 188282 |
| 2022-10-07 | 34.28 | $4.41 | 301266 |
| 2022-10-06 | 35.63 | $4.53 | 210352 |
| 2022-10-05 | 36.66 | $4.62 | 232535 |
| 2022-10-04 | 38.42 | $4.77 | 387961 |
| 2022-10-03 | 31.32 | $4.43 | 430263 |
| 2022-09-30 | 24.77 | $4.16 | 485969 |
| 2022-09-29 | 25.28 | $4.22 | 439363 |
| 2022-09-28 | 28.01 | $4.52 | 661277 |
| 2022-09-27 | 27.27 | $4.49 | 370207 |
| 2022-09-26 | 28.10 | $4.58 | 469423 |
| 2022-09-23 | 31.89 | $4.95 | 268693 |
| 2022-09-22 | 33.52 | $5.09 | 390434 |
| 2022-09-21 | 34.35 | $5.16 | 318583 |
| 2022-09-20 | 36.05 | $5.30 | 299867 |
| 2022-09-19 | 37.44 | $5.41 | 255989 |
| 2022-09-16 | 40.52 | $5.64 | 753518 |
| 2022-09-15 | 36.87 | $5.47 | 785114 |
| 2022-09-14 | 38.31 | $5.58 | 264335 |
| 2022-09-13 | 38.58 | $5.60 | 364513 |
| 2022-09-12 | 43.84 | $5.97 | 173214 |
| 2022-09-09 | 42.22 | $5.89 | 307170 |
| 2022-09-08 | 37.74 | $5.68 | 307115 |
| 2022-09-07 | 41.85 | $5.96 | 162215 |
| 2022-09-06 | 38.68 | $5.82 | 278406 |
| 2022-09-02 | 36.81 | $5.74 | 296796 |
| 2022-09-01 | 35.17 | $5.67 | 200327 |
| 2022-08-31 | 36.06 | $5.74 | 719234 |
| 2022-08-30 | 36.43 | $5.77 | 164822 |
| 2022-08-29 | 39.29 | $5.99 | 304219 |
| 2022-08-26 | 41.68 | $6.16 | 222114 |
| 2022-08-25 | 43.62 | $6.29 | 241480 |
| 2022-08-24 | 38.40 | $6.04 | 174329 |
| 2022-08-23 | 37.07 | $5.98 | 275100 |
| 2022-08-22 | 38.38 | $6.08 | 184960 |
| 2022-08-19 | 40.70 | $6.25 | 242959 |
| 2022-08-18 | 41.69 | $6.32 | 144762 |
| 2022-08-17 | 42.82 | $6.40 | 281902 |
| 2022-08-16 | 48.59 | $6.77 | 238267 |
| 2022-08-15 | 51.25 | $6.92 | 226358 |
| 2022-08-12 | 49.86 | $6.84 | 333542 |
| 2022-08-11 | 47.73 | $6.72 | 291239 |
| 2022-08-10 | 50.80 | $6.90 | 247288 |
| 2022-08-09 | 49.43 | $6.82 | 290955 |
| 2022-08-08 | 53.32 | $7.04 | 213594 |
| 2022-08-05 | 54.05 | $7.08 | 214169 |
| 2022-08-04 | 53.90 | $7.07 | 318430 |
| 2022-08-03 | 56.92 | $7.24 | 961112 |
| 2022-08-02 | 55.67 | $7.15 | 517523 |
| 2022-08-01 | 47.10 | $6.62 | 234775 |
| 2022-07-29 | 46.73 | $6.60 | 245783 |
| 2022-07-28 | 47.04 | $6.62 | 756238 |
| 2022-07-27 | 46.36 | $6.58 | 188600 |
| 2022-07-26 | 42.69 | $6.37 | 170359 |
| 2022-07-25 | 43.23 | $6.41 | 343757 |
| 2022-07-22 | 45.97 | $6.61 | 283007 |
| 2022-07-21 | 48.75 | $6.80 | 386049 |
| 2022-07-20 | 52.07 | $7.01 | 257021 |
| 2022-07-19 | 51.62 | $6.98 | 281415 |
| 2022-07-18 | 45.15 | $6.58 | 462306 |
| 2022-07-15 | 44.98 | $6.57 | 341703 |
| 2022-07-14 | 43.44 | $6.48 | 307041 |
| 2022-07-13 | 46.46 | $6.70 | 266974 |
| 2022-07-12 | 48.19 | $6.82 | 184657 |
| 2022-07-11 | 47.89 | $6.80 | 186601 |
| 2022-07-08 | 49.14 | $6.89 | 319051 |
| 2022-07-07 | 50.39 | $6.98 | 884130 |
| 2022-07-06 | 50.39 | $6.98 | 256364 |
| 2022-07-05 | 53.67 | $7.22 | 432415 |
| 2022-07-01 | 52.19 | $7.10 | 298099 |
| 2022-06-30 | 50.95 | $7.00 | 354810 |
| 2022-06-29 | 50.58 | $6.97 | 433246 |
| 2022-06-28 | 51.81 | $7.07 | 372454 |
| 2022-06-27 | 53.40 | $7.20 | 591454 |
| 2022-06-24 | 57.27 | $7.50 | 591365 |
| 2022-06-23 | 54.56 | $7.24 | 1.1M |
| 2022-06-22 | 53.15 | $7.11 | 621861 |
| 2022-06-21 | 55.54 | $7.30 | 807763 |
| 2022-06-17 | 47.78 | $6.64 | 2.7M |
| 2022-06-16 | 51.96 | $6.96 | 1.1M |
| 2022-06-15 | 55.57 | $7.21 | 708761 |
| 2022-06-14 | 54.12 | $7.09 | 577504 |
| 2022-06-13 | 54.26 | $7.10 | 870451 |
| 2022-06-10 | 69.06 | $7.97 | 691821 |
| 2022-06-09 | 72.75 | $8.14 | 688451 |
| 2022-06-08 | 73.85 | $8.19 | 850721 |
| 2022-06-07 | 78.12 | $8.38 | 1.6M |
| 2022-06-06 | 72.37 | $7.66 | 1.6M |
| 2022-06-03 | 71.17 | $7.54 | 1.0M |
| 2022-06-02 | 72.67 | $7.60 | 1.3M |
| 2022-06-01 | 67.20 | $7.10 | 865980 |
| 2022-05-31 | 59.88 | $6.62 | 788114 |
| 2022-05-27 | 56.00 | $6.42 | 481944 |
| 2022-05-26 | 54.10 | $6.33 | 279948 |
| 2022-05-25 | 53.24 | $6.29 | 351937 |
| 2022-05-24 | 52.62 | $6.26 | 440391 |
| 2022-05-23 | 49.16 | $6.10 | 332978 |
| 2022-05-20 | 52.09 | $6.23 | 271190 |
| 2022-05-19 | 50.59 | $6.16 | 353204 |
| 2022-05-18 | 51.92 | $6.22 | 506206 |
| 2022-05-17 | 53.94 | $6.31 | 371274 |
| 2022-05-16 | 50.91 | $6.16 | 340520 |
| 2022-05-13 | 49.44 | $6.09 | 554473 |
| 2022-05-12 | 46.84 | $5.97 | 229535 |
| 2022-05-11 | 41.88 | $5.76 | 316268 |
| 2022-05-10 | 45.12 | $5.93 | 340523 |
| 2022-05-09 | 46.94 | $6.02 | 319731 |
| 2022-05-06 | 47.97 | $6.07 | 455893 |
| 2022-05-05 | 51.38 | $6.23 | 491037 |
| 2022-05-04 | 54.61 | $6.37 | 402191 |
| 2022-05-03 | 51.29 | $6.21 | 513712 |
| 2022-05-02 | 43.42 | $5.89 | 585531 |
| 2022-04-29 | 44.70 | $5.95 | 643263 |
| 2022-04-28 | 48.83 | $6.13 | 320420 |
| 2022-04-27 | 46.75 | $6.05 | 313693 |
| 2022-04-26 | 46.75 | $6.05 | 353245 |
| 2022-04-25 | 46.97 | $6.06 | 260935 |
| 2022-04-22 | 48.01 | $6.11 | 263253 |
| 2022-04-21 | 49.92 | $6.20 | 238042 |
| 2022-04-20 | 53.98 | $6.38 | 332115 |
| 2022-04-19 | 53.58 | $6.36 | 293574 |
| 2022-04-18 | 51.59 | $6.26 | 228413 |
| 2022-04-14 | 54.02 | $6.37 | 263453 |
| 2022-04-13 | 56.78 | $6.49 | 706067 |
| 2022-04-12 | 51.25 | $6.21 | 353613 |
| 2022-04-11 | 48.80 | $6.10 | 360071 |
| 2022-04-08 | 48.80 | $6.10 | 468377 |
| 2022-04-07 | 47.28 | $6.03 | 344429 |
| 2022-04-06 | 48.05 | $6.07 | 373334 |
| 2022-04-05 | 47.85 | $6.06 | 514836 |
| 2022-04-04 | 47.26 | $6.03 | 192712 |
| 2022-04-01 | 47.43 | $6.04 | 360976 |
| 2022-03-31 | 44.81 | $5.90 | 486855 |
| 2022-03-30 | 46.71 | $6.02 | 484000 |
| 2022-03-29 | 45.05 | $5.93 | 892670 |
| 2022-03-28 | 43.37 | $5.84 | 232994 |
| 2022-03-25 | 42.82 | $5.81 | 310864 |
| 2022-03-24 | 41.74 | $5.75 | 221356 |
| 2022-03-23 | 40.86 | $5.70 | 341949 |
| 2022-03-22 | 39.10 | $5.60 | 754578 |
| 2022-03-21 | 37.51 | $5.51 | 407393 |
| 2022-03-18 | 37.72 | $5.53 | 924921 |
| 2022-03-17 | 37.82 | $5.54 | 578198 |
| 2022-03-16 | 36.55 | $5.46 | 418398 |
| 2022-03-15 | 35.46 | $5.39 | 248820 |
| 2022-03-14 | 33.91 | $5.29 | 382712 |
| 2022-03-11 | 36.04 | $5.55 | 491553 |
| 2022-03-10 | 36.46 | $5.60 | 438357 |
| 2022-03-09 | 36.71 | $5.63 | 884071 |
| 2022-03-08 | 33.17 | $5.38 | 1.1M |
| 2022-03-07 | 22.10 | $4.71 | 994398 |
| 2022-03-04 | 24.98 | $5.20 | 1.9M |
| 2022-03-03 | 29.08 | $5.76 | 1.5M |
| 2022-03-02 | 52.02 | $7.34 | 418316 |
| 2022-03-01 | 49.38 | $7.23 | 351122 |
| 2022-02-28 | 46.59 | $7.12 | 267934 |
| 2022-02-25 | 48.92 | $7.22 | 242292 |
| 2022-02-24 | 42.65 | $6.99 | 728567 |
| 2022-02-23 | 40.54 | $6.92 | 296375 |
| 2022-02-22 | 43.35 | $7.05 | 233478 |
| 2022-02-18 | 47.18 | $7.21 | 238156 |
| 2022-02-17 | 47.68 | $7.23 | 272123 |
| 2022-02-16 | 46.33 | $7.18 | 110927 |
| 2022-02-15 | 46.79 | $7.20 | 163572 |
| 2022-02-14 | 44.71 | $7.12 | 413041 |
| 2022-02-11 | 40.86 | $6.98 | 281385 |
| 2022-02-10 | 42.46 | $7.06 | 282916 |
| 2022-02-09 | 46.83 | $7.26 | 241473 |
| 2022-02-08 | 42.93 | $7.12 | 264102 |
| 2022-02-07 | 43.14 | $7.13 | 186724 |
| 2022-02-04 | 41.19 | $7.06 | 194122 |
| 2022-02-03 | 41.97 | $7.10 | 205952 |
| 2022-02-02 | 43.75 | $7.19 | 270044 |
| 2022-02-01 | 43.75 | $7.19 | 518253 |
| 2022-01-31 | 43.75 | $7.19 | 271716 |
| 2022-01-28 | 45.40 | $7.28 | 274108 |
| 2022-01-27 | 40.42 | $7.07 | 295799 |
| 2022-01-26 | 40.17 | $7.06 | 416920 |
| 2022-01-25 | 42.87 | $7.22 | 241758 |
| 2022-01-24 | 39.49 | $7.08 | 1.1M |
| 2022-01-21 | 33.32 | $6.85 | 371798 |
| 2022-01-20 | 33.61 | $6.87 | 295094 |
| 2022-01-19 | 34.87 | $6.96 | 184429 |
| 2022-01-18 | 36.93 | $7.10 | 274780 |
| 2022-01-14 | 37.83 | $7.16 | 265331 |
| 2022-01-13 | 39.05 | $7.24 | 253015 |
| 2022-01-12 | 39.96 | $7.30 | 220268 |
| 2022-01-11 | 41.34 | $7.39 | 231745 |
| 2022-01-10 | 41.80 | $7.42 | 149064 |
| 2022-01-07 | 43.96 | $7.56 | 64602 |
| 2022-01-06 | 45.06 | $7.63 | 173711 |
| 2022-01-05 | 43.72 | $7.56 | 150718 |
| 2022-01-04 | 47.16 | $7.78 | 237995 |
| 2022-01-03 | 48.31 | $7.85 | 218304 |
| 2021-12-31 | 41.10 | $7.48 | 368086 |
| 2021-12-30 | 42.94 | $7.60 | 195478 |
| 2021-12-29 | 42.94 | $7.60 | 159523 |
| 2021-12-28 | 43.68 | $7.65 | 261410 |
| 2021-12-27 | 46.25 | $7.82 | 175070 |
| 2021-12-23 | 46.86 | $7.86 | 240766 |
| 2021-12-22 | 45.48 | $7.78 | 437963 |
| 2021-12-21 | 45.48 | $7.78 | 249066 |
| 2021-12-20 | 39.27 | $7.43 | 399509 |
| 2021-12-17 | 46.80 | $7.95 | 2.4M |
| 2021-12-16 | 48.85 | $8.07 | 569408 |
| 2021-12-15 | 44.41 | $7.84 | 579545 |
| 2021-12-14 | 42.56 | $7.75 | 260940 |
| 2021-12-13 | 44.27 | $7.86 | 476431 |
| 2021-12-10 | 43.88 | $7.84 | 204019 |
| 2021-12-09 | 45.08 | $7.92 | 232790 |
| 2021-12-08 | 46.44 | $8.01 | 188064 |
| 2021-12-07 | 46.74 | $8.03 | 329610 |
| 2021-12-06 | 47.60 | $8.09 | 289941 |
| 2021-12-03 | 43.62 | $7.85 | 342907 |
| 2021-12-02 | 43.28 | $7.83 | 287779 |
| 2021-12-01 | 35.29 | $7.40 | 354794 |
| 2021-11-30 | 36.66 | $7.52 | 512087 |
| 2021-11-29 | 37.47 | $7.59 | 228164 |
| 2021-11-26 | 39.59 | $7.77 | 234130 |
| 2021-11-24 | 43.50 | $8.07 | 247494 |
| 2021-11-23 | 40.91 | $7.93 | 347922 |
| 2021-11-22 | 43.34 | $8.11 | 380543 |
| 2021-11-19 | 42.44 | $8.06 | 273098 |
| 2021-11-18 | 48.59 | $8.48 | 233644 |
| 2021-11-17 | 51.28 | $8.64 | 228191 |
| 2021-11-16 | 51.80 | $8.67 | 226759 |
| 2021-11-15 | 54.73 | $8.84 | 247926 |
| 2021-11-12 | 54.44 | $8.82 | 217919 |
| 2021-11-11 | 50.55 | $8.56 | 225814 |
| 2021-11-10 | 48.79 | $8.45 | 266993 |
| 2021-11-09 | 49.40 | $8.49 | 238045 |
| 2021-11-08 | 49.69 | $8.51 | 305484 |
| 2021-11-05 | 47.62 | $8.37 | 420387 |
| 2021-11-04 | 41.58 | $8.00 | 285009 |
| 2021-11-03 | 42.08 | $8.04 | 351108 |
| 2021-11-02 | 35.67 | $7.69 | 291581 |
| 2021-11-01 | 33.48 | $7.58 | 293732 |
| 2021-10-29 | 29.75 | $7.40 | 505291 |
| 2021-10-28 | 30.84 | $7.52 | 456701 |
| 2021-10-27 | 32.45 | $7.69 | 298496 |
| 2021-10-26 | 35.90 | $8.02 | 277311 |
| 2021-10-25 | 34.50 | $7.95 | 374762 |
| 2021-10-22 | 33.71 | $7.91 | 248611 |
| 2021-10-21 | 36.30 | $8.16 | 325730 |
| 2021-10-20 | 36.30 | $8.16 | 367140 |
| 2021-10-19 | 39.13 | $8.42 | 967238 |
| 2021-10-18 | 52.79 | $9.33 | 255226 |
| 2021-10-15 | 55.42 | $9.46 | 283476 |
| 2021-10-14 | 54.43 | $9.40 | 200078 |
| 2021-10-13 | 53.61 | $9.35 | 172023 |
| 2021-10-12 | 52.80 | $9.30 | 303408 |
| 2021-10-11 | 49.99 | $9.13 | 152061 |
| 2021-10-08 | 54.33 | $9.37 | 191433 |
| 2021-10-07 | 58.54 | $9.58 | 214983 |
| 2021-10-06 | 55.58 | $9.39 | 253925 |
| 2021-10-05 | 58.29 | $9.52 | 441645 |
| 2021-10-04 | 58.14 | $9.51 | 386098 |
| 2021-10-01 | 52.31 | $9.15 | 438840 |
| 2021-09-30 | 53.09 | $9.19 | 192184 |
| 2021-09-29 | 55.45 | $9.31 | 285596 |
| 2021-09-28 | 54.65 | $9.26 | 427283 |
| 2021-09-27 | 54.18 | $9.23 | 292977 |
| 2021-09-24 | 51.16 | $9.04 | 339340 |
| 2021-09-23 | 51.16 | $9.04 | 320763 |
| 2021-09-22 | 47.71 | $8.83 | 172510 |
| 2021-09-21 | 46.69 | $8.77 | 210338 |
| 2021-09-20 | 50.26 | $9.00 | 337271 |
| 2021-09-17 | 54.02 | $9.22 | 1.2M |
| 2021-09-16 | 48.35 | $8.88 | 403667 |
| 2021-09-15 | 47.45 | $8.83 | 443044 |
| 2021-09-14 | 53.10 | $9.15 | 360195 |
| 2021-09-13 | 56.50 | $9.32 | 321819 |
| 2021-09-10 | 51.47 | $9.03 | 423676 |
| 2021-09-09 | 53.08 | $9.11 | 321204 |
| 2021-09-08 | 57.80 | $9.33 | 299393 |
| 2021-09-07 | 58.25 | $9.35 | 448411 |
| 2021-09-03 | 54.57 | $9.13 | 435469 |
| 2021-09-02 | 62.13 | $9.45 | 307242 |
| 2021-09-01 | 58.18 | $9.22 | 230572 |
| 2021-08-31 | 59.46 | $9.27 | 537726 |
| 2021-08-30 | 60.22 | $9.30 | 257493 |
| 2021-08-27 | 60.46 | $9.31 | 470519 |
| 2021-08-26 | 60.00 | $9.28 | 477035 |
| 2021-08-25 | 62.54 | $9.39 | 285642 |
| 2021-08-24 | 61.12 | $9.29 | 243389 |
| 2021-08-23 | 60.98 | $9.28 | 459978 |
| 2021-08-20 | 62.26 | $9.34 | 426304 |
| 2021-08-19 | 57.75 | $9.02 | 589087 |
| 2021-08-18 | 56.52 | $8.94 | 370630 |
| 2021-08-17 | 56.52 | $8.94 | 348329 |
| 2021-08-16 | 55.79 | $8.89 | 245773 |
| 2021-08-13 | 57.81 | $9.00 | 175609 |
| 2021-08-12 | 57.55 | $8.98 | 346546 |
| 2021-08-11 | 59.69 | $9.10 | 352345 |
| 2021-08-10 | 58.47 | $9.00 | 377006 |
| 2021-08-09 | 56.32 | $8.83 | 266823 |
| 2021-08-06 | 53.36 | $8.61 | 293767 |
| 2021-08-05 | 49.99 | $8.38 | 434646 |
| 2021-08-04 | 49.68 | $8.36 | 346597 |
| 2021-08-03 | 52.53 | $8.55 | 535821 |
| 2021-08-02 | 42.48 | $7.94 | 566654 |
| 2021-07-30 | 37.30 | $7.69 | 603853 |
| 2021-07-29 | 39.89 | $7.88 | 842747 |
| 2021-07-28 | 60.78 | $8.87 | 295642 |
| 2021-07-27 | 60.58 | $8.86 | 275311 |
| 2021-07-26 | 63.31 | $8.95 | 214224 |
| 2021-07-23 | 59.24 | $8.74 | 188239 |
| 2021-07-22 | 57.75 | $8.67 | 221718 |
| 2021-07-21 | 62.05 | $8.81 | 273946 |
| 2021-07-20 | 61.66 | $8.79 | 339613 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2025-01-03
Close Price
$4.72
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-01-03 | -33.33 | $4.72 | — |
| 2025-01-02 | -33.33 | $4.72 | — |
| 2024-12-31 | -33.33 | $4.72 | — |
| 2024-12-30 | -33.33 | $4.72 | — |
| 2024-12-27 | -33.33 | $4.72 | — |
| 2024-12-26 | -33.33 | $4.72 | 13.5M |
| 2024-12-24 | -11.11 | $4.71 | 2.1M |
| 2024-12-23 | -20.00 | $4.70 | 5.2M |
| 2024-12-20 | -60.00 | $4.66 | 4.2M |
| 2024-12-19 | -40.00 | $4.68 | 3.1M |
| 2024-12-18 | -40.00 | $4.68 | 2.6M |
| 2024-12-17 | -36.36 | $4.68 | 4.5M |
| 2024-12-16 | -18.18 | $4.70 | 455741 |
| 2024-12-13 | -16.67 | $4.70 | 323100 |
| 2024-12-12 | -25.00 | $4.69 | 423905 |
| 2024-12-11 | -25.00 | $4.69 | 465601 |
| 2024-12-10 | -16.67 | $4.70 | 656400 |
| 2024-12-09 | -25.00 | $4.69 | 1.7M |
| 2024-12-06 | -25.00 | $4.69 | 1.2M |
| 2024-12-05 | -25.00 | $4.69 | 938500 |
| 2024-12-04 | -25.00 | $4.69 | 464406 |
| 2024-12-03 | -33.33 | $4.68 | 911900 |
| 2024-12-02 | -33.33 | $4.68 | 1.4M |
| 2024-11-29 | -41.67 | $4.67 | 677900 |
| 2024-11-27 | -41.67 | $4.67 | 988730 |
| 2024-11-26 | -41.67 | $4.67 | 1.7M |
| 2024-11-25 | -70.00 | $4.63 | 387117 |
| 2024-11-22 | -70.00 | $4.63 | 258849 |
| 2024-11-21 | -70.00 | $4.63 | 568100 |
| 2024-11-20 | -70.00 | $4.63 | 273400 |
| 2024-11-19 | -70.00 | $4.63 | 576400 |
| 2024-11-18 | -80.00 | $4.62 | 304514 |
| 2024-11-15 | -70.00 | $4.63 | 597900 |
| 2024-11-14 | -100.00 | $4.60 | 767441 |
| 2024-11-13 | -88.89 | $4.62 | 563700 |
| 2024-11-12 | -87.50 | $4.63 | 376337 |
| 2024-11-11 | -37.50 | $4.67 | 312400 |
| 2024-11-08 | -44.44 | $4.66 | 397500 |
| 2024-11-07 | -44.44 | $4.66 | 366700 |
| 2024-11-06 | -44.44 | $4.66 | 552500 |
| 2024-11-05 | 0.00 | $4.65 | 211306 |
| 2024-11-04 | -25.00 | $4.64 | 272448 |
| 2024-11-01 | -25.00 | $4.64 | 289300 |
| 2024-10-31 | -25.00 | $4.64 | 173223 |
| 2024-10-30 | -50.00 | $4.63 | 230200 |
| 2024-10-29 | -50.00 | $4.63 | 198744 |
| 2024-10-28 | -50.00 | $4.63 | 142405 |
| 2024-10-25 | -50.00 | $4.63 | 149313 |
| 2024-10-24 | -25.00 | $4.64 | 170200 |
| 2024-10-23 | -25.00 | $4.64 | 263031 |
| 2024-10-22 | -40.00 | $4.63 | 283500 |
| 2024-10-21 | -40.00 | $4.63 | 329544 |
| 2024-10-18 | -40.00 | $4.63 | 270348 |
| 2024-10-17 | -40.00 | $4.63 | 121835 |
| 2024-10-16 | -20.00 | $4.64 | 143300 |
| 2024-10-15 | -40.00 | $4.63 | 212500 |
| 2024-10-14 | -40.00 | $4.63 | 131916 |
| 2024-10-11 | -20.00 | $4.64 | 95100 |
| 2024-10-10 | -40.00 | $4.63 | 220600 |
| 2024-10-09 | -25.00 | $4.63 | 391900 |
| 2024-10-08 | -22.22 | $4.63 | 544417 |
| 2024-10-07 | -33.33 | $4.62 | 171600 |
| 2024-10-04 | -22.22 | $4.63 | 419443 |
| 2024-10-03 | -11.11 | $4.64 | 333620 |
| 2024-10-02 | 0.00 | $4.65 | 182100 |
| 2024-10-01 | -11.11 | $4.64 | 541910 |
| 2024-09-30 | -10.00 | $4.64 | 235700 |
| 2024-09-27 | -10.00 | $4.64 | 142400 |
| 2024-09-26 | -30.00 | $4.62 | 148834 |
| 2024-09-25 | -30.00 | $4.62 | 396100 |
| 2024-09-24 | -40.00 | $4.61 | 222911 |
| 2024-09-23 | -30.77 | $4.61 | 212900 |
| 2024-09-20 | -38.46 | $4.60 | 2.3M |
| 2024-09-19 | -7.69 | $4.64 | 299600 |
| 2024-09-18 | -16.67 | $4.62 | 227530 |
| 2024-09-17 | -16.67 | $4.62 | 376112 |
| 2024-09-16 | -8.33 | $4.63 | 435743 |
| 2024-09-13 | -9.09 | $4.62 | 194947 |
| 2024-09-12 | -27.27 | $4.60 | 268627 |
| 2024-09-11 | -45.45 | $4.58 | 317712 |
| 2024-09-10 | -54.55 | $4.57 | 269000 |
| 2024-09-09 | -54.55 | $4.57 | 475207 |
| 2024-09-06 | -54.55 | $4.57 | 661100 |
| 2024-09-05 | -45.45 | $4.58 | 336800 |
| 2024-09-04 | -27.27 | $4.60 | 713436 |
| 2024-09-03 | -30.77 | $4.56 | 216300 |
| 2024-08-30 | -23.08 | $4.57 | 217008 |
| 2024-08-29 | -38.46 | $4.55 | 146013 |
| 2024-08-28 | -42.86 | $4.55 | 145110 |
| 2024-08-27 | -46.67 | $4.55 | 101021 |
| 2024-08-26 | -40.00 | $4.56 | 461729 |
| 2024-08-23 | -33.33 | $4.57 | 498900 |
| 2024-08-22 | -40.00 | $4.56 | 358700 |
| 2024-08-21 | -33.33 | $4.57 | 259417 |
| 2024-08-20 | -26.67 | $4.58 | 342700 |
| 2024-08-19 | -13.33 | $4.60 | 333000 |
| 2024-08-16 | -33.33 | $4.57 | 340042 |
| 2024-08-15 | -27.78 | $4.57 | 252900 |
| 2024-08-14 | -27.78 | $4.57 | 270000 |
| 2024-08-13 | -27.78 | $4.57 | 241400 |
| 2024-08-12 | -27.78 | $4.57 | 320042 |
| 2024-08-09 | -11.11 | $4.60 | 293300 |
| 2024-08-08 | -26.32 | $4.57 | 278600 |
| 2024-08-07 | -23.81 | $4.57 | 357411 |
| 2024-08-06 | -39.13 | $4.53 | 508906 |
| 2024-08-05 | -34.78 | $4.54 | 1.0M |
| 2024-08-02 | -21.74 | $4.57 | 530800 |
| 2024-08-01 | -8.70 | $4.60 | 425915 |
| 2024-07-31 | -8.70 | $4.60 | 842400 |
| 2024-07-30 | 0.00 | $4.62 | 906212 |
| 2024-07-29 | -8.70 | $4.59 | 606709 |
| 2024-07-26 | -13.04 | $4.58 | 1.2M |
| 2024-07-25 | -15.00 | $4.52 | 741008 |
| 2024-07-24 | -27.27 | $4.49 | 290900 |
| 2024-07-23 | -31.82 | $4.48 | 607613 |
| 2024-07-22 | -22.73 | $4.50 | 393240 |
| 2024-07-19 | -40.91 | $4.46 | 306880 |
| 2024-07-18 | -40.00 | $4.45 | 1.6M |
| 2024-07-17 | -20.00 | $4.50 | 815538 |
| 2024-07-16 | -19.23 | $4.50 | 814319 |
| 2024-07-15 | -16.67 | $4.44 | 493680 |
| 2024-07-12 | -16.67 | $4.44 | 813892 |
| 2024-07-11 | 0.00 | $4.45 | 462596 |
| 2024-07-10 | -20.00 | $4.41 | 167798 |
| 2024-07-09 | -33.33 | $4.39 | 215405 |
| 2024-07-08 | -20.00 | $4.41 | 229864 |
| 2024-07-05 | -23.08 | $4.39 | 720423 |
| 2024-07-03 | -8.33 | $4.40 | 65226 |
| 2024-07-02 | -23.08 | $4.39 | 466488 |
| 2024-07-01 | -44.44 | $4.39 | 537293 |
| 2024-06-28 | -38.89 | $4.40 | 1.8M |
| 2024-06-27 | -44.44 | $4.39 | 311186 |
| 2024-06-26 | -66.67 | $4.35 | 329111 |
| 2024-06-25 | -66.67 | $4.35 | 291565 |
| 2024-06-24 | -61.11 | $4.36 | 289947 |
| 2024-06-21 | -66.67 | $4.35 | 1.8M |
| 2024-06-20 | -66.67 | $4.35 | 435976 |
| 2024-06-18 | -83.33 | $4.32 | 218528 |
| 2024-06-17 | -100.00 | $4.29 | 775600 |
| 2024-06-14 | -61.11 | $4.36 | 266029 |
| 2024-06-13 | -55.56 | $4.37 | 184384 |
| 2024-06-12 | -38.89 | $4.40 | 275693 |
| 2024-06-11 | -28.00 | $4.40 | 318858 |
| 2024-06-10 | -28.00 | $4.40 | 441117 |
| 2024-06-07 | -32.00 | $4.39 | 247253 |
| 2024-06-06 | -32.00 | $4.39 | 229581 |
| 2024-06-05 | -28.00 | $4.40 | 238850 |
| 2024-06-04 | -29.63 | $4.39 | 510481 |
| 2024-06-03 | -18.52 | $4.42 | 1.1M |
| 2024-05-31 | 0.00 | $4.40 | 507643 |
| 2024-05-30 | 0.00 | $4.39 | 581422 |
| 2024-05-29 | -11.76 | $4.35 | 515283 |
| 2024-05-28 | -29.41 | $4.32 | 491361 |
| 2024-05-24 | -29.41 | $4.32 | 236734 |
| 2024-05-23 | -29.41 | $4.32 | 268976 |
| 2024-05-22 | -29.41 | $4.32 | 520088 |
| 2024-05-21 | -29.41 | $4.32 | 318486 |
| 2024-05-20 | -35.29 | $4.31 | 430090 |
| 2024-05-17 | -26.32 | $4.32 | 306014 |
| 2024-05-16 | -15.79 | $4.34 | 345598 |
| 2024-05-15 | -21.05 | $4.33 | 373191 |
| 2024-05-14 | -31.58 | $4.31 | 440881 |
| 2024-05-13 | -31.58 | $4.31 | 375483 |
| 2024-05-10 | -31.58 | $4.31 | 281486 |
| 2024-05-09 | -36.84 | $4.30 | 330140 |
| 2024-05-08 | -42.11 | $4.29 | 222976 |
| 2024-05-07 | -52.63 | $4.27 | 602056 |
| 2024-05-06 | -10.53 | $4.35 | 172115 |
| 2024-05-03 | -26.32 | $4.32 | 353407 |
| 2024-05-02 | -6.25 | $4.33 | 155800 |
| 2024-05-01 | -12.50 | $4.32 | 435035 |
| 2024-04-30 | -12.50 | $4.32 | 405475 |
| 2024-04-29 | -12.50 | $4.32 | 492778 |
| 2024-04-26 | -43.75 | $4.27 | 243061 |
| 2024-04-25 | -62.50 | $4.24 | 310624 |
| 2024-04-24 | -62.50 | $4.24 | 941289 |
| 2024-04-23 | -56.25 | $4.25 | 2.2M |
| 2024-04-22 | -68.75 | $4.23 | 1.9M |
| 2024-04-19 | -70.00 | $4.27 | 1.1M |
| 2024-04-18 | -90.00 | $4.25 | 1.0M |
| 2024-04-17 | -100.00 | $4.27 | 984215 |
| 2024-04-16 | -100.00 | $4.28 | 608300 |
| 2024-04-15 | -87.50 | $4.28 | 926008 |
| 2024-04-12 | -66.67 | $4.29 | 170651 |
| 2024-04-11 | -66.67 | $4.29 | 617278 |
| 2024-04-10 | -77.78 | $4.28 | 563323 |
| 2024-04-09 | -36.36 | $4.31 | 433244 |
| 2024-04-08 | -27.27 | $4.32 | 479985 |
| 2024-04-05 | -33.33 | $4.31 | 373311 |
| 2024-04-04 | -33.33 | $4.31 | 573222 |
| 2024-04-03 | -25.00 | $4.32 | 211960 |
| 2024-04-02 | -25.00 | $4.32 | 382440 |
| 2024-04-01 | -33.33 | $4.31 | 288773 |
| 2024-03-28 | -25.00 | $4.32 | 352951 |
| 2024-03-27 | -16.67 | $4.33 | 535859 |
| 2024-03-26 | -41.67 | $4.30 | 261990 |
| 2024-03-25 | -41.67 | $4.30 | 499862 |
| 2024-03-22 | -25.00 | $4.32 | 342500 |
| 2024-03-21 | -33.33 | $4.31 | 420785 |
| 2024-03-20 | -8.33 | $4.34 | 308367 |
| 2024-03-19 | -46.15 | $4.30 | 169521 |
| 2024-03-18 | -46.15 | $4.30 | 393183 |
| 2024-03-15 | -38.46 | $4.31 | 930573 |
| 2024-03-14 | -69.23 | $4.27 | 263514 |
| 2024-03-13 | -57.14 | $4.29 | 208446 |
| 2024-03-12 | -64.29 | $4.28 | 395906 |
| 2024-03-11 | -71.43 | $4.27 | 228516 |
| 2024-03-08 | -57.14 | $4.29 | 342815 |
| 2024-03-07 | -54.55 | $4.31 | 386352 |
| 2024-03-06 | -81.82 | $4.28 | 285565 |
| 2024-03-05 | -90.91 | $4.27 | 472418 |
| 2024-03-04 | -81.82 | $4.28 | 648462 |
| 2024-03-01 | -85.71 | $4.31 | 743915 |
| 2024-02-29 | -90.00 | $4.31 | 465933 |
| 2024-02-28 | -100.00 | $4.30 | 333345 |
| 2024-02-27 | -90.00 | $4.31 | 471688 |
| 2024-02-26 | -90.00 | $4.31 | 443877 |
| 2024-02-23 | -91.67 | $4.31 | 492484 |
| 2024-02-22 | -75.00 | $4.33 | 361192 |
| 2024-02-21 | -76.92 | $4.33 | 635370 |
| 2024-02-20 | -73.33 | $4.34 | 423499 |
| 2024-02-16 | -70.59 | $4.35 | 613962 |
| 2024-02-15 | -83.33 | $4.35 | 910124 |
| 2024-02-14 | -86.67 | $4.34 | 811588 |
| 2024-02-13 | -86.67 | $4.34 | 756361 |
| 2024-02-12 | -88.57 | $4.34 | 1.6M |
| 2024-02-09 | -94.29 | $4.32 | 1.3M |
| 2024-02-08 | -91.43 | $4.33 | 553949 |
| 2024-02-07 | -91.43 | $4.33 | 1.1M |
| 2024-02-06 | -85.71 | $4.35 | 1.3M |
| 2024-02-05 | -91.43 | $4.33 | 1.0M |
| 2024-02-02 | -91.43 | $4.33 | 1.3M |
| 2024-02-01 | -88.57 | $4.34 | 1.8M |
| 2024-01-31 | -88.57 | $4.34 | 937615 |
| 2024-01-30 | -90.63 | $4.36 | 570301 |
| 2024-01-29 | -93.55 | $4.36 | 961951 |
| 2024-01-26 | -83.87 | $4.39 | 813919 |
| 2024-01-25 | -80.65 | $4.40 | 743558 |
| 2024-01-24 | -87.10 | $4.38 | 558875 |
| 2024-01-23 | -80.65 | $4.40 | 2.0M |
| 2024-01-22 | -83.87 | $4.39 | 1.1M |
| 2024-01-19 | -58.06 | $4.47 | 1.2M |
| 2024-01-18 | -19.35 | $4.59 | 1.1M |
| 2024-01-17 | -41.94 | $4.52 | 774893 |
| 2024-01-16 | -22.58 | $4.58 | 2.2M |
| 2024-01-12 | -15.38 | $4.56 | 1.9M |
| 2024-01-11 | -46.67 | $4.41 | 757705 |
| 2024-01-10 | -53.33 | $4.39 | 823685 |
| 2024-01-09 | -66.67 | $4.35 | 1.2M |
| 2024-01-08 | -56.67 | $4.38 | 1.0M |
| 2024-01-05 | -40.00 | $4.43 | 1.4M |
| 2024-01-04 | -63.33 | $4.36 | 814310 |
| 2024-01-03 | -63.33 | $4.36 | 1.0M |
| 2024-01-02 | -63.33 | $4.36 | 420922 |
| 2023-12-29 | -65.36 | $4.35 | 499703 |
| 2023-12-28 | -35.95 | $4.44 | 283739 |
| 2023-12-27 | -27.27 | $4.46 | 404871 |
| 2023-12-26 | -23.53 | $4.47 | 358717 |
| 2023-12-22 | -17.14 | $4.49 | 354272 |
| 2023-12-21 | -30.56 | $4.44 | 327115 |
| 2023-12-20 | -33.33 | $4.43 | 647308 |
| 2023-12-19 | -13.70 | $4.50 | 817870 |
| 2023-12-18 | -16.67 | $4.46 | 401939 |
| 2023-12-15 | -30.56 | $4.41 | 1.6M |
| 2023-12-14 | -27.78 | $4.42 | 822954 |
| 2023-12-13 | -23.33 | $4.39 | 748530 |
| 2023-12-12 | -40.00 | $4.34 | 382412 |
| 2023-12-11 | -43.33 | $4.33 | 329319 |
| 2023-12-08 | -30.00 | $4.37 | 298261 |
| 2023-12-07 | -41.94 | $4.33 | 289816 |
| 2023-12-06 | -48.48 | $4.30 | 323956 |
| 2023-12-05 | -21.62 | $4.38 | 369272 |
| 2023-12-04 | -29.73 | $4.35 | 533421 |
| 2023-12-01 | -29.03 | $4.31 | 533774 |
| 2023-11-30 | -32.26 | $4.30 | 908319 |
| 2023-11-29 | -3.57 | $4.36 | 730794 |
| 2023-11-28 | -39.13 | $4.22 | 269188 |
| 2023-11-27 | -23.08 | $4.25 | 475411 |
| 2023-11-24 | -42.86 | $4.19 | 600565 |
| 2023-11-22 | -32.14 | $4.22 | 899271 |
| 2023-11-21 | -35.71 | $4.21 | 523642 |
| 2023-11-20 | -39.29 | $4.20 | 385359 |
| 2023-11-17 | -40.00 | $4.19 | 407270 |
| 2023-11-16 | -43.33 | $4.18 | 313803 |
| 2023-11-15 | -36.67 | $4.20 | 619168 |
| 2023-11-14 | -33.33 | $4.21 | 745018 |
| 2023-11-13 | -40.00 | $4.19 | 657100 |
| 2023-11-10 | -36.67 | $4.20 | 906936 |
| 2023-11-09 | -13.84 | $4.20 | 528083 |
| 2023-11-08 | -17.50 | $4.17 | 437396 |
| 2023-11-07 | -18.75 | $4.16 | 645759 |
| 2023-11-06 | -12.50 | $4.21 | 719682 |
| 2023-11-03 | -6.98 | $4.25 | 887278 |
| 2023-11-02 | -7.14 | $4.20 | 538637 |
| 2023-11-01 | -5.00 | $4.18 | 637420 |
| 2023-10-31 | -5.32 | $4.17 | 766935 |
| 2023-10-30 | -13.76 | $4.09 | 648279 |
| 2023-10-27 | -16.93 | $4.06 | 700183 |
| 2023-10-26 | -15.87 | $4.07 | 554460 |
| 2023-10-25 | -13.76 | $4.09 | 526103 |
| 2023-10-24 | -13.76 | $4.09 | 653787 |
| 2023-10-23 | -20.11 | $4.03 | 920797 |
| 2023-10-20 | -11.64 | $4.11 | 1.3M |
| 2023-10-19 | -11.64 | $4.11 | 1.3M |
| 2023-10-18 | -12.70 | $4.10 | 1.5M |
| 2023-10-17 | -11.64 | $4.11 | 1.9M |
| 2023-10-16 | -12.70 | $4.10 | 5.6M |
| 2023-10-13 | -49.51 | $3.53 | 192858 |
| 2023-10-12 | -41.58 | $3.57 | 294179 |
| 2023-10-11 | -17.82 | $3.69 | 153422 |
| 2023-10-10 | -19.80 | $3.68 | 349024 |
| 2023-10-09 | -14.26 | $3.64 | 197062 |
| 2023-10-06 | -49.49 | $3.49 | 248797 |
| 2023-10-05 | -49.49 | $3.49 | 279182 |
| 2023-10-04 | -61.24 | $3.44 | 273289 |
| 2023-10-03 | -89.43 | $3.32 | 418783 |
| 2023-10-02 | -90.55 | $3.37 | 488735 |
| 2023-09-29 | -84.72 | $3.42 | 675624 |
| 2023-09-28 | -95.89 | $3.34 | 599943 |
| 2023-09-27 | -86.96 | $3.44 | 460335 |
| 2023-09-26 | -96.92 | $3.41 | 299519 |
| 2023-09-25 | -95.08 | $3.46 | 224858 |
| 2023-09-22 | -81.97 | $3.54 | 244306 |
| 2023-09-21 | -83.61 | $3.53 | 343537 |
| 2023-09-20 | -86.89 | $3.51 | 245872 |
| 2023-09-19 | -83.61 | $3.53 | 214150 |
| 2023-09-18 | -87.50 | $3.51 | 333755 |
| 2023-09-15 | -87.50 | $3.51 | 1.4M |
| 2023-09-14 | -64.06 | $3.66 | 199557 |
| 2023-09-13 | -78.13 | $3.57 | 207651 |
| 2023-09-12 | -73.44 | $3.60 | 256096 |
| 2023-09-11 | -87.50 | $3.51 | 350015 |
| 2023-09-08 | -91.65 | $3.52 | 255117 |
| 2023-09-07 | -86.87 | $3.55 | 993516 |
| 2023-09-06 | -96.36 | $3.55 | 510726 |
| 2023-09-05 | -85.42 | $3.67 | 499296 |
| 2023-09-01 | -40.00 | $3.84 | 189162 |
| 2023-08-31 | -21.67 | $3.95 | 297266 |
| 2023-08-30 | -23.33 | $3.94 | 193259 |
| 2023-08-29 | -18.33 | $3.97 | 332132 |
| 2023-08-28 | -28.33 | $3.91 | 220971 |
| 2023-08-25 | -50.00 | $3.78 | 178140 |
| 2023-08-24 | -40.00 | $3.84 | 282019 |
| 2023-08-23 | -28.33 | $3.91 | 199843 |
| 2023-08-22 | -40.00 | $3.84 | 495852 |
| 2023-08-21 | -18.33 | $3.97 | 290580 |
| 2023-08-18 | -3.95 | $4.05 | 382835 |
| 2023-08-17 | -14.55 | $3.96 | 297283 |
| 2023-08-16 | -19.21 | $3.91 | 263809 |
| 2023-08-15 | -31.64 | $3.80 | 193841 |
| 2023-08-14 | -19.13 | $3.86 | 211153 |
| 2023-08-11 | -8.70 | $3.98 | 354870 |
| 2023-08-10 | -18.10 | $3.88 | 516133 |
| 2023-08-09 | -20.61 | $3.97 | 475670 |
| 2023-08-08 | -29.06 | $3.90 | 680022 |
| 2023-08-07 | -46.61 | $3.66 | 434291 |
| 2023-08-04 | -52.46 | $3.58 | 201580 |
| 2023-08-03 | -54.66 | $3.55 | 386187 |
| 2023-08-02 | -52.46 | $3.58 | 293320 |
| 2023-08-01 | -48.81 | $3.63 | 268071 |
| 2023-07-31 | -52.46 | $3.58 | 283886 |
| 2023-07-28 | -54.66 | $3.55 | 289162 |
| 2023-07-27 | -45.88 | $3.67 | 413220 |
| 2023-07-26 | -42.96 | $3.71 | 301697 |
| 2023-07-25 | -47.35 | $3.65 | 302696 |
| 2023-07-24 | -41.49 | $3.73 | 975444 |
| 2023-07-21 | -72.21 | $3.31 | 412099 |
| 2023-07-20 | -75.14 | $3.27 | 353934 |
| 2023-07-19 | -73.67 | $3.29 | 910034 |
| 2023-07-18 | -85.37 | $3.13 | 873757 |
| 2023-07-17 | -92.56 | $3.12 | 2.2M |
| 2023-07-14 | -60.39 | $3.84 | 1.1M |
| 2023-07-13 | -23.42 | $4.12 | 836662 |
| 2023-07-12 | -14.18 | $4.19 | 1.3M |
| 2023-07-11 | -82.05 | $3.61 | 384199 |
| 2023-07-10 | -82.05 | $3.61 | 277547 |
| 2023-07-07 | -38.46 | $3.78 | 754940 |
| 2023-07-06 | -79.49 | $3.62 | 257317 |
| 2023-07-05 | -40.51 | $3.77 | 313209 |
| 2023-07-03 | -12.66 | $3.88 | 97967 |
| 2023-06-30 | -21.38 | $3.83 | 279051 |
| 2023-06-29 | -24.04 | $3.82 | 350065 |
| 2023-06-28 | -11.32 | $3.77 | 280422 |
| 2023-06-27 | -11.32 | $3.77 | 292297 |
| 2023-06-26 | -20.00 | $3.73 | 335273 |
| 2023-06-23 | -60.47 | $3.54 | 531634 |
| 2023-06-22 | -32.56 | $3.66 | 371323 |
| 2023-06-21 | -46.51 | $3.60 | 282279 |
| 2023-06-20 | -36.36 | $3.65 | 256615 |
| 2023-06-16 | -31.96 | $3.70 | 757223 |
| 2023-06-15 | -36.08 | $3.68 | 415379 |
| 2023-06-14 | -58.76 | $3.57 | 325002 |
| 2023-06-13 | -38.14 | $3.67 | 440252 |
| 2023-06-12 | -31.96 | $3.70 | 316348 |
| 2023-06-09 | -38.14 | $3.67 | 217217 |
| 2023-06-08 | -34.02 | $3.69 | 267617 |
| 2023-06-07 | -32.00 | $3.71 | 417233 |
| 2023-06-06 | -58.00 | $3.58 | 337821 |
| 2023-06-05 | -54.00 | $3.60 | 421487 |
| 2023-06-02 | -28.00 | $3.73 | 597358 |
| 2023-06-01 | -50.00 | $3.62 | 493726 |
| 2023-05-31 | -44.00 | $3.65 | 464586 |
| 2023-05-30 | -50.91 | $3.64 | 178869 |
| 2023-05-26 | -45.72 | $3.67 | 493068 |
| 2023-05-25 | -81.51 | $3.48 | 404554 |
| 2023-05-24 | -97.70 | $3.54 | 419292 |
| 2023-05-23 | -66.27 | $3.69 | 246739 |
| 2023-05-22 | -61.45 | $3.71 | 246498 |
| 2023-05-19 | -56.63 | $3.73 | 191380 |
| 2023-05-18 | -42.17 | $3.79 | 297402 |
| 2023-05-17 | -42.17 | $3.79 | 327574 |
| 2023-05-16 | -90.36 | $3.59 | 360054 |
| 2023-05-15 | -78.67 | $3.67 | 404274 |
| 2023-05-12 | -76.00 | $3.68 | 345538 |
| 2023-05-11 | -57.33 | $3.75 | 274915 |
| 2023-05-10 | -34.88 | $3.82 | 459862 |
| 2023-05-09 | -13.11 | $3.81 | 475630 |
| 2023-05-08 | -15.57 | $3.78 | 376038 |
| 2023-05-05 | -13.93 | $3.80 | 436634 |
| 2023-05-04 | -21.54 | $3.69 | 447897 |
| 2023-05-03 | -11.49 | $3.80 | 721855 |
| 2023-05-02 | -5.25 | $3.89 | 611374 |
| 2023-05-01 | -6.56 | $3.87 | 379220 |
| 2023-04-28 | -6.37 | $3.87 | 750832 |
| 2023-04-27 | -4.73 | $3.89 | 488174 |
| 2023-04-26 | -8.57 | $3.82 | 477650 |
| 2023-04-25 | -10.50 | $3.78 | 418375 |
| 2023-04-24 | -9.09 | $3.80 | 544184 |
| 2023-04-21 | -14.44 | $3.70 | 465859 |
| 2023-04-20 | -16.58 | $3.66 | 668011 |
| 2023-04-19 | -17.65 | $3.64 | 343092 |
| 2023-04-18 | -14.97 | $3.69 | 532840 |
| 2023-04-17 | -6.95 | $3.84 | 823826 |
| 2023-04-14 | -12.83 | $3.73 | 1.8M |
| 2023-04-13 | -7.49 | $3.83 | 12.5M |
| 2023-04-12 | -27.47 | $2.76 | 332910 |
| 2023-04-11 | -12.09 | $2.90 | 474693 |
| 2023-04-10 | -5.20 | $2.92 | 627525 |
| 2023-04-06 | -2.48 | $2.87 | 423266 |
| 2023-04-05 | -30.86 | $2.66 | 454788 |
| 2023-04-04 | -52.44 | $2.49 | 665126 |
| 2023-04-03 | -52.70 | $2.54 | 482414 |
| 2023-03-31 | -51.52 | $2.58 | 865692 |
| 2023-03-30 | -69.31 | $2.41 | 448661 |
| 2023-03-29 | -85.37 | $2.25 | 698983 |
| 2023-03-28 | -87.32 | $2.23 | 417386 |
| 2023-03-27 | -94.78 | $2.19 | 660885 |
| 2023-03-24 | -98.43 | $2.15 | 655790 |
| 2023-03-23 | -97.57 | $2.22 | 629657 |
| 2023-03-22 | -99.48 | $2.31 | 840693 |
| 2023-03-21 | -97.17 | $2.40 | 920413 |
| 2023-03-20 | -99.28 | $2.41 | 404476 |
| 2023-03-17 | -95.50 | $2.49 | 2.1M |
| 2023-03-16 | -94.08 | $2.52 | 756332 |
| 2023-03-15 | -93.60 | $2.53 | 634775 |
| 2023-03-14 | -97.04 | $2.54 | 428984 |
| 2023-03-13 | -98.02 | $2.52 | 893039 |
| 2023-03-10 | -98.43 | $2.63 | 888330 |
| 2023-03-09 | -98.89 | $2.72 | 622108 |
| 2023-03-08 | -96.62 | $2.79 | 682858 |
| 2023-03-07 | -95.93 | $2.86 | 611058 |
| 2023-03-06 | -87.87 | $3.01 | 804525 |
| 2023-03-03 | -83.51 | $3.10 | 582866 |
| 2023-03-02 | -88.29 | $3.02 | 1.3M |
| 2023-03-01 | -95.27 | $2.88 | 1.9M |
| 2023-02-28 | -87.79 | $3.03 | 2.3M |
| 2023-02-27 | -87.26 | $3.97 | 387721 |
| 2023-02-24 | -92.57 | $3.92 | 272190 |
| 2023-02-23 | -90.50 | $4.03 | 346641 |
| 2023-02-22 | -73.94 | $4.20 | 467786 |
| 2023-02-21 | -95.17 | $4.03 | 386876 |
| 2023-02-17 | -49.09 | $4.44 | 468931 |
| 2023-02-16 | -65.03 | $4.29 | 352418 |
| 2023-02-15 | -52.07 | $4.39 | 147350 |
| 2023-02-14 | -63.73 | $4.30 | 258676 |
| 2023-02-13 | -58.55 | $4.34 | 196496 |
| 2023-02-10 | -54.66 | $4.37 | 418962 |
| 2023-02-09 | -55.96 | $4.36 | 578785 |
| 2023-02-08 | -67.62 | $4.27 | 237380 |
| 2023-02-07 | -43.95 | $4.40 | 210318 |
| 2023-02-06 | -43.95 | $4.40 | 184534 |
| 2023-02-03 | -19.02 | $4.59 | 299692 |
| 2023-02-02 | -9.34 | $4.69 | 268966 |
| 2023-02-01 | -7.69 | $4.54 | 362315 |
| 2023-01-31 | -18.89 | $4.35 | 306971 |
| 2023-01-30 | -36.17 | $4.18 | 176471 |
| 2023-01-27 | -19.15 | $4.34 | 213050 |
| 2023-01-26 | -25.53 | $4.28 | 185406 |
| 2023-01-25 | -29.41 | $4.22 | 132655 |
| 2023-01-24 | -29.41 | $4.22 | 127272 |
| 2023-01-23 | -25.49 | $4.26 | 225544 |
| 2023-01-20 | -36.27 | $4.15 | 152501 |
| 2023-01-19 | -42.16 | $4.09 | 153207 |
| 2023-01-18 | -30.39 | $4.21 | 140719 |
| 2023-01-17 | -14.71 | $4.37 | 132559 |
| 2023-01-13 | -1.96 | $4.50 | 208392 |
| 2023-01-12 | -2.06 | $4.45 | 291321 |
| 2023-01-11 | -26.73 | $4.24 | 231999 |
| 2023-01-10 | -42.57 | $4.08 | 334570 |
| 2023-01-09 | -56.44 | $3.94 | 291002 |
| 2023-01-06 | -65.35 | $3.85 | 239289 |
| 2023-01-05 | -78.22 | $3.72 | 220366 |
| 2023-01-04 | -68.32 | $3.82 | 241376 |
| 2023-01-03 | -69.90 | $3.81 | 420778 |
| 2022-12-30 | -92.79 | $3.58 | 812574 |
| 2022-12-29 | -78.17 | $3.81 | 571889 |
| 2022-12-28 | -88.73 | $3.66 | 1.0M |
| 2022-12-27 | -88.73 | $3.66 | 1.3M |
| 2022-12-23 | -88.19 | $3.80 | 168675 |
| 2022-12-22 | -96.06 | $3.70 | 250451 |
| 2022-12-21 | -95.87 | $3.76 | 417858 |
| 2022-12-20 | -95.87 | $3.76 | 279085 |
| 2022-12-19 | -98.29 | $3.77 | 347641 |
| 2022-12-16 | -92.73 | $3.90 | 1.6M |
| 2022-12-15 | -96.45 | $4.04 | 274037 |
| 2022-12-14 | -75.38 | $4.30 | 305006 |
| 2022-12-13 | -69.70 | $4.37 | 517644 |
| 2022-12-12 | -80.24 | $4.24 | 450637 |
| 2022-12-09 | -98.36 | $4.02 | 261675 |
| 2022-12-08 | -93.53 | $4.09 | 339997 |
| 2022-12-07 | -99.05 | $4.01 | 329092 |
| 2022-12-06 | -95.40 | $4.20 | 364892 |
| 2022-12-05 | -94.98 | $4.31 | 248762 |
| 2022-12-02 | -85.65 | $4.55 | 225201 |
| 2022-12-01 | -81.82 | $4.59 | 261413 |
| 2022-11-30 | -78.95 | $4.62 | 441070 |
| 2022-11-29 | -91.23 | $4.51 | 297620 |
| 2022-11-28 | -90.65 | $4.58 | 240928 |
| 2022-11-25 | -82.24 | $4.67 | 69057 |
| 2022-11-23 | -93.46 | $4.55 | 222662 |
| 2022-11-22 | -91.18 | $4.62 | 311475 |
| 2022-11-21 | -72.58 | $4.65 | 255484 |
| 2022-11-18 | -58.45 | $4.72 | 296186 |
| 2022-11-17 | -55.56 | $4.75 | 243658 |
| 2022-11-16 | -49.31 | $4.84 | 408598 |
| 2022-11-15 | -39.58 | $4.98 | 302851 |
| 2022-11-14 | -45.14 | $4.90 | 205097 |
| 2022-11-11 | -25.00 | $5.19 | 326800 |
| 2022-11-10 | -20.83 | $5.25 | 316346 |
| 2022-11-09 | -54.79 | $4.75 | 168980 |
| 2022-11-08 | -47.95 | $4.85 | 233775 |
| 2022-11-07 | -47.95 | $4.85 | 318453 |
| 2022-11-04 | -45.89 | $4.88 | 206927 |
| 2022-11-03 | -47.26 | $4.86 | 203442 |
| 2022-11-02 | -32.88 | $5.07 | 313498 |
| 2022-11-01 | -13.70 | $5.35 | 306190 |
| 2022-10-31 | 0.00 | $5.17 | 303797 |
| 2022-10-28 | -2.08 | $5.03 | 215505 |
| 2022-10-27 | -24.00 | $4.66 | 209438 |
| 2022-10-26 | -26.67 | $4.64 | 166755 |
| 2022-10-25 | -37.33 | $4.56 | 718060 |
| 2022-10-24 | -72.00 | $4.30 | 244963 |
| 2022-10-21 | -84.88 | $4.22 | 191678 |
| 2022-10-20 | -94.68 | $4.14 | 193124 |
| 2022-10-19 | -86.49 | $4.24 | 197077 |
| 2022-10-18 | -80.16 | $4.34 | 281051 |
| 2022-10-17 | -80.47 | $4.34 | 435269 |
| 2022-10-14 | -92.33 | $4.21 | 190931 |
| 2022-10-13 | -84.81 | $4.33 | 230815 |
| 2022-10-12 | -91.08 | $4.24 | 171325 |
| 2022-10-11 | -84.71 | $4.34 | 230595 |
| 2022-10-10 | -83.04 | $4.39 | 188282 |
| 2022-10-07 | -84.58 | $4.41 | 301266 |
| 2022-10-06 | -78.61 | $4.53 | 210352 |
| 2022-10-05 | -74.13 | $4.62 | 232535 |
| 2022-10-04 | -66.67 | $4.77 | 387961 |
| 2022-10-03 | -83.58 | $4.43 | 430263 |
| 2022-09-30 | -99.49 | $4.16 | 485969 |
| 2022-09-29 | -98.44 | $4.22 | 439363 |
| 2022-09-28 | -92.98 | $4.52 | 661277 |
| 2022-09-27 | -94.74 | $4.49 | 370207 |
| 2022-09-26 | -98.15 | $4.58 | 469423 |
| 2022-09-23 | -96.48 | $4.95 | 268693 |
| 2022-09-22 | -90.44 | $5.09 | 390434 |
| 2022-09-21 | -97.49 | $5.16 | 318583 |
| 2022-09-20 | -91.89 | $5.30 | 299867 |
| 2022-09-19 | -93.81 | $5.41 | 255989 |
| 2022-09-16 | -70.10 | $5.64 | 753518 |
| 2022-09-15 | -91.09 | $5.47 | 785114 |
| 2022-09-14 | -90.91 | $5.58 | 264335 |
| 2022-09-13 | -92.76 | $5.60 | 364513 |
| 2022-09-12 | -68.65 | $5.97 | 173214 |
| 2022-09-09 | -73.93 | $5.89 | 307170 |
| 2022-09-08 | -87.79 | $5.68 | 307115 |
| 2022-09-07 | -70.85 | $5.96 | 162215 |
| 2022-09-06 | -79.62 | $5.82 | 278406 |
| 2022-09-02 | -87.58 | $5.74 | 296796 |
| 2022-09-01 | -95.86 | $5.67 | 200327 |
| 2022-08-31 | -92.26 | $5.74 | 719234 |
| 2022-08-30 | -97.49 | $5.77 | 164822 |
| 2022-08-29 | -89.71 | $5.99 | 304219 |
| 2022-08-26 | -80.00 | $6.16 | 222114 |
| 2022-08-25 | -72.57 | $6.29 | 241480 |
| 2022-08-24 | -86.86 | $6.04 | 174329 |
| 2022-08-23 | -98.14 | $5.98 | 275100 |
| 2022-08-22 | -99.33 | $6.08 | 184960 |
| 2022-08-19 | -92.91 | $6.25 | 242959 |
| 2022-08-18 | -89.86 | $6.32 | 144762 |
| 2022-08-17 | -92.80 | $6.40 | 281902 |
| 2022-08-16 | -63.20 | $6.77 | 238267 |
| 2022-08-15 | -51.20 | $6.92 | 226358 |
| 2022-08-12 | -57.60 | $6.84 | 333542 |
| 2022-08-11 | -67.20 | $6.72 | 291239 |
| 2022-08-10 | -52.80 | $6.90 | 247288 |
| 2022-08-09 | -59.20 | $6.82 | 290955 |
| 2022-08-08 | -41.60 | $7.04 | 213594 |
| 2022-08-05 | -38.40 | $7.08 | 214169 |
| 2022-08-04 | -39.20 | $7.07 | 318430 |
| 2022-08-03 | -21.33 | $7.24 | 961112 |
| 2022-08-02 | -27.33 | $7.15 | 517523 |
| 2022-08-01 | -51.93 | $6.62 | 234775 |
| 2022-07-29 | -53.65 | $6.60 | 245783 |
| 2022-07-28 | -51.93 | $6.62 | 756238 |
| 2022-07-27 | -55.36 | $6.58 | 188600 |
| 2022-07-26 | -74.80 | $6.37 | 170359 |
| 2022-07-25 | -78.13 | $6.41 | 343757 |
| 2022-07-22 | -65.63 | $6.61 | 283007 |
| 2022-07-21 | -53.75 | $6.80 | 386049 |
| 2022-07-20 | -40.63 | $7.01 | 257021 |
| 2022-07-19 | -42.50 | $6.98 | 281415 |
| 2022-07-18 | -67.50 | $6.58 | 462306 |
| 2022-07-15 | -68.13 | $6.57 | 341703 |
| 2022-07-14 | -73.75 | $6.48 | 307041 |
| 2022-07-13 | -60.00 | $6.70 | 266974 |
| 2022-07-12 | -58.47 | $6.82 | 184657 |
| 2022-07-11 | -63.00 | $6.80 | 186601 |
| 2022-07-08 | -65.20 | $6.89 | 319051 |
| 2022-07-07 | -62.14 | $6.98 | 884130 |
| 2022-07-06 | -65.37 | $6.98 | 256364 |
| 2022-07-05 | -54.98 | $7.22 | 432415 |
| 2022-07-01 | -60.17 | $7.10 | 298099 |
| 2022-06-30 | -64.50 | $7.00 | 354810 |
| 2022-06-29 | -65.80 | $6.97 | 433246 |
| 2022-06-28 | -61.47 | $7.07 | 372454 |
| 2022-06-27 | -55.84 | $7.20 | 591454 |
| 2022-06-24 | -42.86 | $7.50 | 591365 |
| 2022-06-23 | -54.11 | $7.24 | 1.1M |
| 2022-06-22 | -52.98 | $7.11 | 621861 |
| 2022-06-21 | -45.68 | $7.30 | 807763 |
| 2022-06-17 | -71.02 | $6.64 | 2.7M |
| 2022-06-16 | -58.73 | $6.96 | 1.1M |
| 2022-06-15 | -49.14 | $7.21 | 708761 |
| 2022-06-14 | -53.74 | $7.09 | 577504 |
| 2022-06-13 | -53.36 | $7.10 | 870451 |
| 2022-06-10 | -19.96 | $7.97 | 691821 |
| 2022-06-09 | -12.59 | $8.14 | 688451 |
| 2022-06-08 | -10.79 | $8.19 | 850721 |
| 2022-06-07 | -1.11 | $8.38 | 1.6M |
| 2022-06-06 | -7.58 | $7.66 | 1.6M |
| 2022-06-03 | -4.69 | $7.54 | 1.0M |
| 2022-06-02 | -1.56 | $7.60 | 1.3M |
| 2022-06-01 | -7.95 | $7.10 | 865980 |
| 2022-05-31 | -22.22 | $6.62 | 788114 |
| 2022-05-27 | -19.32 | $6.42 | 481944 |
| 2022-05-26 | -29.55 | $6.33 | 279948 |
| 2022-05-25 | -34.09 | $6.29 | 351937 |
| 2022-05-24 | -37.50 | $6.26 | 440391 |
| 2022-05-23 | -55.68 | $6.10 | 332978 |
| 2022-05-20 | -40.91 | $6.23 | 271190 |
| 2022-05-19 | -48.86 | $6.16 | 353204 |
| 2022-05-18 | -42.05 | $6.22 | 506206 |
| 2022-05-17 | -31.82 | $6.31 | 371274 |
| 2022-05-16 | -48.86 | $6.16 | 340520 |
| 2022-05-13 | -56.82 | $6.09 | 554473 |
| 2022-05-12 | -70.79 | $5.97 | 229535 |
| 2022-05-11 | -94.38 | $5.76 | 316268 |
| 2022-05-10 | -79.76 | $5.93 | 340523 |
| 2022-05-09 | -75.32 | $6.02 | 319731 |
| 2022-05-06 | -68.83 | $6.07 | 455893 |
| 2022-05-05 | -48.05 | $6.23 | 491037 |
| 2022-05-04 | -29.87 | $6.37 | 402191 |
| 2022-05-03 | -50.65 | $6.21 | 513712 |
| 2022-05-02 | -92.21 | $5.89 | 585531 |
| 2022-04-29 | -90.91 | $5.95 | 643263 |
| 2022-04-28 | -56.97 | $6.13 | 320420 |
| 2022-04-27 | -66.67 | $6.05 | 313693 |
| 2022-04-26 | -66.67 | $6.05 | 353245 |
| 2022-04-25 | -59.34 | $6.06 | 260935 |
| 2022-04-22 | -49.00 | $6.11 | 263253 |
| 2022-04-21 | -40.00 | $6.20 | 238042 |
| 2022-04-20 | -20.95 | $6.38 | 332115 |
| 2022-04-19 | -21.05 | $6.36 | 293574 |
| 2022-04-18 | -29.31 | $6.26 | 228413 |
| 2022-04-14 | -19.33 | $6.37 | 263453 |
| 2022-04-13 | -4.17 | $6.49 | 706067 |
| 2022-04-12 | -14.71 | $6.21 | 353613 |
| 2022-04-11 | -9.38 | $6.10 | 360071 |
| 2022-04-08 | -9.38 | $6.10 | 468377 |
| 2022-04-07 | -15.79 | $6.03 | 344429 |
| 2022-04-06 | -11.58 | $6.07 | 373334 |
| 2022-04-05 | -11.70 | $6.06 | 514836 |
| 2022-04-04 | -7.20 | $6.03 | 192712 |
| 2022-04-01 | -5.42 | $6.04 | 360976 |
| 2022-03-31 | -13.71 | $5.90 | 486855 |
| 2022-03-30 | -46.54 | $6.02 | 484000 |
| 2022-03-29 | -51.79 | $5.93 | 892670 |
| 2022-03-28 | -54.86 | $5.84 | 232994 |
| 2022-03-25 | -55.88 | $5.81 | 310864 |
| 2022-03-24 | -57.92 | $5.75 | 221356 |
| 2022-03-23 | -59.63 | $5.70 | 341949 |
| 2022-03-22 | -63.03 | $5.60 | 754578 |
| 2022-03-21 | -66.10 | $5.51 | 407393 |
| 2022-03-18 | -65.42 | $5.53 | 924921 |
| 2022-03-17 | -65.08 | $5.54 | 578198 |
| 2022-03-16 | -67.80 | $5.46 | 418398 |
| 2022-03-15 | -70.19 | $5.39 | 248820 |
| 2022-03-14 | -73.59 | $5.29 | 382712 |
| 2022-03-11 | -64.74 | $5.55 | 491553 |
| 2022-03-10 | -63.03 | $5.60 | 438357 |
| 2022-03-09 | -62.01 | $5.63 | 884071 |
| 2022-03-08 | -70.53 | $5.38 | 1.1M |
| 2022-03-07 | -93.36 | $4.71 | 994398 |
| 2022-03-04 | -76.66 | $5.20 | 1.9M |
| 2022-03-03 | -93.37 | $5.76 | 1.5M |
| 2022-03-02 | -15.07 | $7.34 | 418316 |
| 2022-03-01 | -17.74 | $7.23 | 351122 |
| 2022-02-28 | -39.39 | $7.12 | 267934 |
| 2022-02-25 | -24.24 | $7.22 | 242292 |
| 2022-02-24 | -59.09 | $6.99 | 728567 |
| 2022-02-23 | -89.29 | $6.92 | 296375 |
| 2022-02-22 | -64.91 | $7.05 | 233478 |
| 2022-02-18 | -24.42 | $7.21 | 238156 |
| 2022-02-17 | -22.09 | $7.23 | 272123 |
| 2022-02-16 | -27.91 | $7.18 | 110927 |
| 2022-02-15 | -25.58 | $7.20 | 163572 |
| 2022-02-14 | -34.88 | $7.12 | 413041 |
| 2022-02-11 | -51.16 | $6.98 | 281385 |
| 2022-02-10 | -41.86 | $7.06 | 282916 |
| 2022-02-09 | -22.22 | $7.26 | 241473 |
| 2022-02-08 | -41.67 | $7.12 | 264102 |
| 2022-02-07 | -42.42 | $7.13 | 186724 |
| 2022-02-04 | -56.52 | $7.06 | 194122 |
| 2022-02-03 | -54.62 | $7.10 | 205952 |
| 2022-02-02 | -51.91 | $7.19 | 270044 |
| 2022-02-01 | -55.63 | $7.19 | 518253 |
| 2022-01-31 | -55.63 | $7.19 | 271716 |
| 2022-01-28 | -49.30 | $7.28 | 274108 |
| 2022-01-27 | -64.08 | $7.07 | 295799 |
| 2022-01-26 | -64.79 | $7.06 | 416920 |
| 2022-01-25 | -53.52 | $7.22 | 241758 |
| 2022-01-24 | -63.38 | $7.08 | 1.1M |
| 2022-01-21 | -93.50 | $6.85 | 371798 |
| 2022-01-20 | -99.12 | $6.87 | 295094 |
| 2022-01-19 | -91.23 | $6.96 | 184429 |
| 2022-01-18 | -78.95 | $7.10 | 274780 |
| 2022-01-14 | -95.41 | $7.16 | 265331 |
| 2022-01-13 | -96.04 | $7.24 | 253015 |
| 2022-01-12 | -91.92 | $7.30 | 220268 |
| 2022-01-11 | -82.83 | $7.39 | 231745 |
| 2022-01-10 | -79.80 | $7.42 | 149064 |
| 2022-01-07 | -65.66 | $7.56 | 64602 |
| 2022-01-06 | -60.95 | $7.63 | 173711 |
| 2022-01-05 | -67.62 | $7.56 | 150718 |
| 2022-01-04 | -46.67 | $7.78 | 237995 |
| 2022-01-03 | -41.12 | $7.85 | 218304 |
| 2021-12-31 | -75.70 | $7.48 | 368086 |
| 2021-12-30 | -64.49 | $7.60 | 195478 |
| 2021-12-29 | -64.49 | $7.60 | 159523 |
| 2021-12-28 | -59.81 | $7.65 | 261410 |
| 2021-12-27 | -43.93 | $7.82 | 175070 |
| 2021-12-23 | -40.19 | $7.86 | 240766 |
| 2021-12-22 | -47.66 | $7.78 | 437963 |
| 2021-12-21 | -47.66 | $7.78 | 249066 |
| 2021-12-20 | -86.87 | $7.43 | 399509 |
| 2021-12-17 | -45.83 | $7.95 | 2.4M |
| 2021-12-16 | -44.60 | $8.07 | 569408 |
| 2021-12-15 | -61.15 | $7.84 | 579545 |
| 2021-12-14 | -71.70 | $7.75 | 260940 |
| 2021-12-13 | -66.86 | $7.86 | 476431 |
| 2021-12-10 | -68.05 | $7.84 | 204019 |
| 2021-12-09 | -63.31 | $7.92 | 232790 |
| 2021-12-08 | -57.99 | $8.01 | 188064 |
| 2021-12-07 | -56.80 | $8.03 | 329610 |
| 2021-12-06 | -53.25 | $8.09 | 289941 |
| 2021-12-03 | -67.46 | $7.85 | 342907 |
| 2021-12-02 | -68.64 | $7.83 | 287779 |
| 2021-12-01 | -94.08 | $7.40 | 354794 |
| 2021-11-30 | -86.98 | $7.52 | 512087 |
| 2021-11-29 | -88.61 | $7.59 | 228164 |
| 2021-11-26 | -70.52 | $7.77 | 234130 |
| 2021-11-24 | -53.18 | $8.07 | 247494 |
| 2021-11-23 | -61.27 | $7.93 | 347922 |
| 2021-11-22 | -50.87 | $8.11 | 380543 |
| 2021-11-19 | -53.76 | $8.06 | 273098 |
| 2021-11-18 | -29.48 | $8.48 | 233644 |
| 2021-11-17 | -20.23 | $8.64 | 228191 |
| 2021-11-16 | -18.50 | $8.67 | 226759 |
| 2021-11-15 | -13.66 | $8.84 | 247926 |
| 2021-11-12 | -30.36 | $8.82 | 217919 |
| 2021-11-11 | -45.83 | $8.56 | 225814 |
| 2021-11-10 | -50.42 | $8.45 | 266993 |
| 2021-11-09 | -48.75 | $8.49 | 238045 |
| 2021-11-08 | -47.92 | $8.51 | 305484 |
| 2021-11-05 | -53.75 | $8.37 | 420387 |
| 2021-11-04 | -69.17 | $8.00 | 285009 |
| 2021-11-03 | -67.50 | $8.04 | 351108 |
| 2021-11-02 | -82.08 | $7.69 | 291581 |
| 2021-11-01 | -86.89 | $7.58 | 293732 |
| 2021-10-29 | -94.26 | $7.40 | 505291 |
| 2021-10-28 | -97.76 | $7.52 | 456701 |
| 2021-10-27 | -97.69 | $7.69 | 298496 |
| 2021-10-26 | -82.35 | $8.02 | 277311 |
| 2021-10-25 | -85.78 | $7.95 | 374762 |
| 2021-10-22 | -98.90 | $7.91 | 248611 |
| 2021-10-21 | -96.25 | $8.16 | 325730 |
| 2021-10-20 | -96.25 | $8.16 | 367140 |
| 2021-10-19 | -80.00 | $8.42 | 967238 |
| 2021-10-18 | -38.14 | $9.33 | 255226 |
| 2021-10-15 | -24.74 | $9.46 | 283476 |
| 2021-10-14 | -30.93 | $9.40 | 200078 |
| 2021-10-13 | -30.97 | $9.35 | 172023 |
| 2021-10-12 | -35.40 | $9.30 | 303408 |
| 2021-10-11 | -50.44 | $9.13 | 152061 |
| 2021-10-08 | -29.20 | $9.37 | 191433 |
| 2021-10-07 | -10.62 | $9.58 | 214983 |
| 2021-10-06 | -27.43 | $9.39 | 253925 |
| 2021-10-05 | -15.93 | $9.52 | 441645 |
| 2021-10-04 | -11.32 | $9.51 | 386098 |
| 2021-10-01 | -41.12 | $9.15 | 438840 |
| 2021-09-30 | -37.06 | $9.19 | 192184 |
| 2021-09-29 | -24.87 | $9.31 | 285596 |
| 2021-09-28 | -29.95 | $9.26 | 427283 |
| 2021-09-27 | -32.99 | $9.23 | 292977 |
| 2021-09-24 | -52.28 | $9.04 | 339340 |
| 2021-09-23 | -52.28 | $9.04 | 320763 |
| 2021-09-22 | -73.60 | $8.83 | 172510 |
| 2021-09-21 | -79.70 | $8.77 | 210338 |
| 2021-09-20 | -56.35 | $9.00 | 337271 |
| 2021-09-17 | -34.01 | $9.22 | 1.2M |
| 2021-09-16 | -68.53 | $8.88 | 403667 |
| 2021-09-15 | -80.11 | $8.83 | 443044 |
| 2021-09-14 | -45.76 | $9.15 | 360195 |
| 2021-09-13 | -26.55 | $9.32 | 321819 |
| 2021-09-10 | -59.32 | $9.03 | 423676 |
| 2021-09-09 | -55.28 | $9.11 | 321204 |
| 2021-09-08 | -27.95 | $9.33 | 299393 |
| 2021-09-07 | -24.05 | $9.35 | 448411 |
| 2021-09-03 | -40.20 | $9.13 | 435469 |
| 2021-09-02 | -6.87 | $9.45 | 307242 |
| 2021-09-01 | -24.43 | $9.22 | 230572 |
| 2021-08-31 | -20.30 | $9.27 | 537726 |
| 2021-08-30 | -14.81 | $9.30 | 257493 |
| 2021-08-27 | -13.22 | $9.31 | 470519 |
| 2021-08-26 | -12.68 | $9.28 | 477035 |
| 2021-08-25 | -7.32 | $9.39 | 285642 |
| 2021-08-24 | -12.20 | $9.29 | 243389 |
| 2021-08-23 | -12.68 | $9.28 | 459978 |
| 2021-08-20 | -4.64 | $9.34 | 426304 |
| 2021-08-19 | -13.07 | $9.02 | 589087 |
| 2021-08-18 | -17.61 | $8.94 | 370630 |
| 2021-08-17 | -17.61 | $8.94 | 348329 |
| 2021-08-16 | -20.45 | $8.89 | 245773 |
| 2021-08-13 | -14.20 | $9.00 | 175609 |
| 2021-08-12 | -15.34 | $8.98 | 346546 |
| 2021-08-11 | -8.52 | $9.10 | 352345 |
| 2021-08-10 | -1.95 | $9.00 | 377006 |
| 2021-08-09 | -12.99 | $8.83 | 266823 |
| 2021-08-06 | -27.27 | $8.61 | 293767 |
| 2021-08-05 | -42.21 | $8.38 | 434646 |
| 2021-08-04 | -43.51 | $8.36 | 346597 |
| 2021-08-03 | -31.17 | $8.55 | 535821 |
| 2021-08-02 | -70.78 | $7.94 | 566654 |
| 2021-07-30 | -87.01 | $7.69 | 603853 |
| 2021-07-29 | -82.73 | $7.88 | 842747 |
| 2021-07-28 | -20.25 | $8.87 | 295642 |
| 2021-07-27 | -21.52 | $8.86 | 275311 |
| 2021-07-26 | -10.13 | $8.95 | 214224 |
| 2021-07-23 | -36.71 | $8.74 | 188239 |
| 2021-07-22 | -45.57 | $8.67 | 221718 |
| 2021-07-21 | -27.85 | $8.81 | 273946 |
| 2021-07-20 | -38.89 | $8.79 | 339613 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.37
2025-01-03
Close Price
$4.72
Average Directional Index - Detailed Analysis
Minimum
9.33
Average
22.16
Maximum
43.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-01-03 | 41.37 | $4.72 | — |
| 2025-01-02 | 40.94 | $4.72 | — |
| 2024-12-31 | 40.49 | $4.72 | — |
| 2024-12-30 | 40.01 | $4.72 | — |
| 2024-12-27 | 39.51 | $4.72 | — |
| 2024-12-26 | 38.98 | $4.72 | 13.5M |
| 2024-12-24 | 38.43 | $4.71 | 2.1M |
| 2024-12-23 | 38.36 | $4.70 | 5.2M |
| 2024-12-20 | 38.30 | $4.66 | 4.2M |
| 2024-12-19 | 38.91 | $4.68 | 3.1M |
| 2024-12-18 | 38.50 | $4.68 | 2.6M |
| 2024-12-17 | 38.07 | $4.68 | 4.5M |
| 2024-12-16 | 37.63 | $4.70 | 455741 |
| 2024-12-13 | 36.60 | $4.70 | 323100 |
| 2024-12-12 | 35.51 | $4.69 | 423905 |
| 2024-12-11 | 34.37 | $4.69 | 465601 |
| 2024-12-10 | 33.17 | $4.70 | 656400 |
| 2024-12-09 | 31.90 | $4.69 | 1.7M |
| 2024-12-06 | 30.57 | $4.69 | 1.2M |
| 2024-12-05 | 29.30 | $4.69 | 938500 |
| 2024-12-04 | 27.96 | $4.69 | 464406 |
| 2024-12-03 | 26.81 | $4.68 | 911900 |
| 2024-12-02 | 25.61 | $4.68 | 1.4M |
| 2024-11-29 | 24.34 | $4.67 | 677900 |
| 2024-11-27 | 23.14 | $4.67 | 988730 |
| 2024-11-26 | 21.87 | $4.67 | 1.7M |
| 2024-11-25 | 20.54 | $4.63 | 387117 |
| 2024-11-22 | 20.62 | $4.63 | 258849 |
| 2024-11-21 | 20.71 | $4.63 | 568100 |
| 2024-11-20 | 20.80 | $4.63 | 273400 |
| 2024-11-19 | 21.15 | $4.63 | 576400 |
| 2024-11-18 | 21.52 | $4.62 | 304514 |
| 2024-11-15 | 22.17 | $4.63 | 597900 |
| 2024-11-14 | 23.14 | $4.60 | 767441 |
| 2024-11-13 | 24.15 | $4.62 | 563700 |
| 2024-11-12 | 24.92 | $4.63 | 376337 |
| 2024-11-11 | 25.05 | $4.67 | 312400 |
| 2024-11-08 | 23.89 | $4.66 | 397500 |
| 2024-11-07 | 22.66 | $4.66 | 366700 |
| 2024-11-06 | 21.76 | $4.66 | 552500 |
| 2024-11-05 | 20.29 | $4.65 | 211306 |
| 2024-11-04 | 20.07 | $4.64 | 272448 |
| 2024-11-01 | 20.25 | $4.64 | 289300 |
| 2024-10-31 | 20.44 | $4.64 | 173223 |
| 2024-10-30 | 21.09 | $4.63 | 230200 |
| 2024-10-29 | 21.78 | $4.63 | 198744 |
| 2024-10-28 | 22.51 | $4.63 | 142405 |
| 2024-10-25 | 23.28 | $4.63 | 149313 |
| 2024-10-24 | 24.08 | $4.64 | 170200 |
| 2024-10-23 | 24.93 | $4.64 | 263031 |
| 2024-10-22 | 25.82 | $4.63 | 283500 |
| 2024-10-21 | 26.76 | $4.63 | 329544 |
| 2024-10-18 | 27.33 | $4.63 | 270348 |
| 2024-10-17 | 27.92 | $4.63 | 121835 |
| 2024-10-16 | 28.55 | $4.64 | 143300 |
| 2024-10-15 | 29.21 | $4.63 | 212500 |
| 2024-10-14 | 29.91 | $4.63 | 131916 |
| 2024-10-11 | 30.91 | $4.64 | 95100 |
| 2024-10-10 | 31.20 | $4.63 | 220600 |
| 2024-10-09 | 31.77 | $4.63 | 391900 |
| 2024-10-08 | 32.37 | $4.63 | 544417 |
| 2024-10-07 | 32.59 | $4.62 | 171600 |
| 2024-10-04 | 32.83 | $4.63 | 419443 |
| 2024-10-03 | 32.66 | $4.64 | 333620 |
| 2024-10-02 | 32.49 | $4.65 | 182100 |
| 2024-10-01 | 31.90 | $4.64 | 541910 |
| 2024-09-30 | 31.27 | $4.64 | 235700 |
| 2024-09-27 | 30.77 | $4.64 | 142400 |
| 2024-09-26 | 30.25 | $4.62 | 148834 |
| 2024-09-25 | 29.86 | $4.62 | 396100 |
| 2024-09-24 | 29.45 | $4.61 | 222911 |
| 2024-09-23 | 28.66 | $4.61 | 212900 |
| 2024-09-20 | 27.83 | $4.60 | 2.3M |
| 2024-09-19 | 26.96 | $4.64 | 299600 |
| 2024-09-18 | 26.04 | $4.62 | 227530 |
| 2024-09-17 | 25.07 | $4.62 | 376112 |
| 2024-09-16 | 24.05 | $4.63 | 435743 |
| 2024-09-13 | 22.97 | $4.62 | 194947 |
| 2024-09-12 | 22.06 | $4.60 | 268627 |
| 2024-09-11 | 21.34 | $4.58 | 317712 |
| 2024-09-10 | 20.85 | $4.57 | 269000 |
| 2024-09-09 | 20.33 | $4.57 | 475207 |
| 2024-09-06 | 19.79 | $4.57 | 661100 |
| 2024-09-05 | 19.63 | $4.58 | 336800 |
| 2024-09-04 | 19.22 | $4.60 | 713436 |
| 2024-09-03 | 18.78 | $4.56 | 216300 |
| 2024-08-30 | 19.28 | $4.57 | 217008 |
| 2024-08-29 | 19.81 | $4.55 | 146013 |
| 2024-08-28 | 20.55 | $4.55 | 145110 |
| 2024-08-27 | 21.33 | $4.55 | 101021 |
| 2024-08-26 | 22.15 | $4.56 | 461729 |
| 2024-08-23 | 23.01 | $4.57 | 498900 |
| 2024-08-22 | 23.74 | $4.56 | 358700 |
| 2024-08-21 | 24.12 | $4.57 | 259417 |
| 2024-08-20 | 24.11 | $4.58 | 342700 |
| 2024-08-19 | 24.10 | $4.60 | 333000 |
| 2024-08-16 | 24.09 | $4.57 | 340042 |
| 2024-08-15 | 24.32 | $4.57 | 252900 |
| 2024-08-14 | 24.37 | $4.57 | 270000 |
| 2024-08-13 | 24.55 | $4.57 | 241400 |
| 2024-08-12 | 24.73 | $4.57 | 320042 |
| 2024-08-09 | 25.04 | $4.60 | 293300 |
| 2024-08-08 | 25.36 | $4.57 | 278600 |
| 2024-08-07 | 25.92 | $4.57 | 357411 |
| 2024-08-06 | 26.63 | $4.53 | 508906 |
| 2024-08-05 | 27.48 | $4.54 | 1.0M |
| 2024-08-02 | 27.62 | $4.57 | 530800 |
| 2024-08-01 | 27.02 | $4.60 | 425915 |
| 2024-07-31 | 25.99 | $4.60 | 842400 |
| 2024-07-30 | 24.48 | $4.62 | 906212 |
| 2024-07-29 | 22.88 | $4.59 | 606709 |
| 2024-07-26 | 21.39 | $4.58 | 1.2M |
| 2024-07-25 | 19.83 | $4.52 | 741008 |
| 2024-07-24 | 18.92 | $4.49 | 290900 |
| 2024-07-23 | 18.29 | $4.48 | 607613 |
| 2024-07-22 | 17.62 | $4.50 | 393240 |
| 2024-07-19 | 16.92 | $4.46 | 306880 |
| 2024-07-18 | 16.41 | $4.45 | 1.6M |
| 2024-07-17 | 15.67 | $4.50 | 815538 |
| 2024-07-16 | 14.48 | $4.50 | 814319 |
| 2024-07-15 | 13.23 | $4.44 | 493680 |
| 2024-07-12 | 12.80 | $4.44 | 813892 |
| 2024-07-11 | 12.35 | $4.45 | 462596 |
| 2024-07-10 | 12.15 | $4.41 | 167798 |
| 2024-07-09 | 12.56 | $4.39 | 215405 |
| 2024-07-08 | 12.99 | $4.41 | 229864 |
| 2024-07-05 | 13.26 | $4.39 | 720423 |
| 2024-07-03 | 13.87 | $4.40 | 65226 |
| 2024-07-02 | 14.52 | $4.39 | 466488 |
| 2024-07-01 | 15.02 | $4.39 | 537293 |
| 2024-06-28 | 15.56 | $4.40 | 1.8M |
| 2024-06-27 | 16.27 | $4.39 | 311186 |
| 2024-06-26 | 17.02 | $4.35 | 329111 |
| 2024-06-25 | 17.15 | $4.35 | 291565 |
| 2024-06-24 | 17.43 | $4.36 | 289947 |
| 2024-06-21 | 17.72 | $4.35 | 1.8M |
| 2024-06-20 | 18.03 | $4.35 | 435976 |
| 2024-06-18 | 17.87 | $4.32 | 218528 |
| 2024-06-17 | 17.15 | $4.29 | 775600 |
| 2024-06-14 | 16.40 | $4.36 | 266029 |
| 2024-06-13 | 16.13 | $4.37 | 184384 |
| 2024-06-12 | 16.24 | $4.40 | 275693 |
| 2024-06-11 | 16.48 | $4.40 | 318858 |
| 2024-06-10 | 16.73 | $4.40 | 441117 |
| 2024-06-07 | 17.15 | $4.39 | 247253 |
| 2024-06-06 | 17.58 | $4.39 | 229581 |
| 2024-06-05 | 18.03 | $4.40 | 238850 |
| 2024-06-04 | 18.51 | $4.39 | 510481 |
| 2024-06-03 | 19.02 | $4.42 | 1.1M |
| 2024-05-31 | 19.24 | $4.40 | 507643 |
| 2024-05-30 | 20.05 | $4.39 | 581422 |
| 2024-05-29 | 20.73 | $4.35 | 515283 |
| 2024-05-28 | 20.90 | $4.32 | 491361 |
| 2024-05-24 | 20.90 | $4.32 | 236734 |
| 2024-05-23 | 20.69 | $4.32 | 268976 |
| 2024-05-22 | 20.07 | $4.32 | 520088 |
| 2024-05-21 | 19.52 | $4.32 | 318486 |
| 2024-05-20 | 18.94 | $4.31 | 430090 |
| 2024-05-17 | 18.44 | $4.32 | 306014 |
| 2024-05-16 | 18.01 | $4.34 | 345598 |
| 2024-05-15 | 17.67 | $4.33 | 373191 |
| 2024-05-14 | 17.30 | $4.31 | 440881 |
| 2024-05-13 | 16.59 | $4.31 | 375483 |
| 2024-05-10 | 16.70 | $4.31 | 281486 |
| 2024-05-09 | 16.65 | $4.30 | 330140 |
| 2024-05-08 | 16.23 | $4.29 | 222976 |
| 2024-05-07 | 15.79 | $4.27 | 602056 |
| 2024-05-06 | 15.32 | $4.35 | 172115 |
| 2024-05-03 | 15.70 | $4.32 | 353407 |
| 2024-05-02 | 16.10 | $4.33 | 155800 |
| 2024-05-01 | 16.65 | $4.32 | 435035 |
| 2024-04-30 | 17.22 | $4.32 | 405475 |
| 2024-04-29 | 17.83 | $4.32 | 492778 |
| 2024-04-26 | 18.28 | $4.27 | 243061 |
| 2024-04-25 | 17.40 | $4.24 | 310624 |
| 2024-04-24 | 15.92 | $4.24 | 941289 |
| 2024-04-23 | 14.35 | $4.25 | 2.2M |
| 2024-04-22 | 13.05 | $4.23 | 1.9M |
| 2024-04-19 | 11.68 | $4.27 | 1.1M |
| 2024-04-18 | 11.35 | $4.25 | 1.0M |
| 2024-04-17 | 10.99 | $4.27 | 984215 |
| 2024-04-16 | 11.29 | $4.28 | 608300 |
| 2024-04-15 | 11.85 | $4.28 | 926008 |
| 2024-04-12 | 12.44 | $4.29 | 170651 |
| 2024-04-11 | 12.87 | $4.29 | 617278 |
| 2024-04-10 | 13.33 | $4.28 | 563323 |
| 2024-04-09 | 13.81 | $4.31 | 433244 |
| 2024-04-08 | 13.54 | $4.32 | 479985 |
| 2024-04-05 | 13.25 | $4.31 | 373311 |
| 2024-04-04 | 13.14 | $4.31 | 573222 |
| 2024-04-03 | 12.75 | $4.32 | 211960 |
| 2024-04-02 | 12.72 | $4.32 | 382440 |
| 2024-04-01 | 12.70 | $4.31 | 288773 |
| 2024-03-28 | 12.67 | $4.32 | 352951 |
| 2024-03-27 | 12.40 | $4.33 | 535859 |
| 2024-03-26 | 12.12 | $4.30 | 261990 |
| 2024-03-25 | 12.35 | $4.30 | 499862 |
| 2024-03-22 | 12.61 | $4.32 | 342500 |
| 2024-03-21 | 12.87 | $4.31 | 420785 |
| 2024-03-20 | 13.15 | $4.34 | 308367 |
| 2024-03-19 | 13.45 | $4.30 | 169521 |
| 2024-03-18 | 14.09 | $4.30 | 393183 |
| 2024-03-15 | 14.53 | $4.31 | 930573 |
| 2024-03-14 | 14.99 | $4.27 | 263514 |
| 2024-03-13 | 14.90 | $4.29 | 208446 |
| 2024-03-12 | 14.79 | $4.28 | 395906 |
| 2024-03-11 | 14.69 | $4.27 | 228516 |
| 2024-03-08 | 14.85 | $4.29 | 342815 |
| 2024-03-07 | 15.03 | $4.31 | 386352 |
| 2024-03-06 | 15.82 | $4.28 | 285565 |
| 2024-03-05 | 16.11 | $4.27 | 472418 |
| 2024-03-04 | 16.42 | $4.28 | 648462 |
| 2024-03-01 | 16.75 | $4.31 | 743915 |
| 2024-02-29 | 17.36 | $4.31 | 465933 |
| 2024-02-28 | 18.17 | $4.30 | 333345 |
| 2024-02-27 | 19.03 | $4.31 | 471688 |
| 2024-02-26 | 19.76 | $4.31 | 443877 |
| 2024-02-23 | 20.68 | $4.31 | 492484 |
| 2024-02-22 | 21.65 | $4.33 | 361192 |
| 2024-02-21 | 22.53 | $4.33 | 635370 |
| 2024-02-20 | 23.13 | $4.34 | 423499 |
| 2024-02-16 | 23.76 | $4.35 | 613962 |
| 2024-02-15 | 24.27 | $4.35 | 910124 |
| 2024-02-14 | 24.81 | $4.34 | 811588 |
| 2024-02-13 | 25.38 | $4.34 | 756361 |
| 2024-02-12 | 26.19 | $4.34 | 1.6M |
| 2024-02-09 | 27.04 | $4.32 | 1.3M |
| 2024-02-08 | 28.05 | $4.33 | 553949 |
| 2024-02-07 | 29.10 | $4.33 | 1.1M |
| 2024-02-06 | 30.10 | $4.35 | 1.3M |
| 2024-02-05 | 31.15 | $4.33 | 1.0M |
| 2024-02-02 | 32.34 | $4.33 | 1.3M |
| 2024-02-01 | 33.60 | $4.34 | 1.8M |
| 2024-01-31 | 34.62 | $4.34 | 937615 |
| 2024-01-30 | 35.77 | $4.36 | 570301 |
| 2024-01-29 | 36.67 | $4.36 | 961951 |
| 2024-01-26 | 37.42 | $4.39 | 813919 |
| 2024-01-25 | 37.89 | $4.40 | 743558 |
| 2024-01-24 | 38.38 | $4.38 | 558875 |
| 2024-01-23 | 38.90 | $4.40 | 2.0M |
| 2024-01-22 | 39.34 | $4.39 | 1.1M |
| 2024-01-19 | 39.81 | $4.47 | 1.2M |
| 2024-01-18 | 39.93 | $4.59 | 1.1M |
| 2024-01-17 | 39.21 | $4.52 | 774893 |
| 2024-01-16 | 38.56 | $4.58 | 2.2M |
| 2024-01-12 | 37.87 | $4.56 | 1.9M |
| 2024-01-11 | 37.32 | $4.41 | 757705 |
| 2024-01-10 | 37.60 | $4.39 | 823685 |
| 2024-01-09 | 38.01 | $4.35 | 1.2M |
| 2024-01-08 | 38.45 | $4.38 | 1.0M |
| 2024-01-05 | 38.58 | $4.43 | 1.4M |
| 2024-01-04 | 38.77 | $4.36 | 814310 |
| 2024-01-03 | 39.18 | $4.36 | 1.0M |
| 2024-01-02 | 39.79 | $4.36 | 420922 |
| 2023-12-29 | 40.43 | $4.35 | 499703 |
| 2023-12-28 | 41.10 | $4.44 | 283739 |
| 2023-12-27 | 40.88 | $4.46 | 404871 |
| 2023-12-26 | 40.54 | $4.47 | 358717 |
| 2023-12-22 | 39.95 | $4.49 | 354272 |
| 2023-12-21 | 39.34 | $4.44 | 327115 |
| 2023-12-20 | 38.79 | $4.43 | 647308 |
| 2023-12-19 | 38.22 | $4.50 | 817870 |
| 2023-12-18 | 37.21 | $4.46 | 401939 |
| 2023-12-15 | 36.39 | $4.41 | 1.6M |
| 2023-12-14 | 35.52 | $4.42 | 822954 |
| 2023-12-13 | 34.61 | $4.39 | 748530 |
| 2023-12-12 | 33.91 | $4.34 | 382412 |
| 2023-12-11 | 33.43 | $4.33 | 329319 |
| 2023-12-08 | 33.04 | $4.37 | 298261 |
| 2023-12-07 | 32.53 | $4.33 | 289816 |
| 2023-12-06 | 32.19 | $4.30 | 323956 |
| 2023-12-05 | 31.75 | $4.38 | 369272 |
| 2023-12-04 | 31.01 | $4.35 | 533421 |
| 2023-12-01 | 30.23 | $4.31 | 533774 |
| 2023-11-30 | 29.88 | $4.30 | 908319 |
| 2023-11-29 | 29.00 | $4.36 | 730794 |
| 2023-11-28 | 28.17 | $4.22 | 269188 |
| 2023-11-27 | 27.85 | $4.25 | 475411 |
| 2023-11-24 | 27.51 | $4.19 | 600565 |
| 2023-11-22 | 27.17 | $4.22 | 899271 |
| 2023-11-21 | 26.88 | $4.21 | 523642 |
| 2023-11-20 | 26.67 | $4.20 | 385359 |
| 2023-11-17 | 26.44 | $4.19 | 407270 |
| 2023-11-16 | 26.13 | $4.18 | 313803 |
| 2023-11-15 | 25.79 | $4.20 | 619168 |
| 2023-11-14 | 25.44 | $4.21 | 745018 |
| 2023-11-13 | 24.83 | $4.19 | 657100 |
| 2023-11-10 | 24.46 | $4.20 | 906936 |
| 2023-11-09 | 24.07 | $4.20 | 528083 |
| 2023-11-08 | 23.86 | $4.17 | 437396 |
| 2023-11-07 | 23.72 | $4.16 | 645759 |
| 2023-11-06 | 23.58 | $4.21 | 719682 |
| 2023-11-03 | 22.86 | $4.25 | 887278 |
| 2023-11-02 | 22.01 | $4.20 | 538637 |
| 2023-11-01 | 21.26 | $4.18 | 637420 |
| 2023-10-31 | 20.68 | $4.17 | 766935 |
| 2023-10-30 | 20.11 | $4.09 | 648279 |
| 2023-10-27 | 19.65 | $4.06 | 700183 |
| 2023-10-26 | 19.33 | $4.07 | 554460 |
| 2023-10-25 | 18.86 | $4.09 | 526103 |
| 2023-10-24 | 18.30 | $4.09 | 653787 |
| 2023-10-23 | 17.72 | $4.03 | 920797 |
| 2023-10-20 | 17.11 | $4.11 | 1.3M |
| 2023-10-19 | 16.08 | $4.11 | 1.3M |
| 2023-10-18 | 15.02 | $4.10 | 1.5M |
| 2023-10-17 | 13.90 | $4.11 | 1.9M |
| 2023-10-16 | 12.83 | $4.10 | 5.6M |
| 2023-10-13 | 11.71 | $3.53 | 192858 |
| 2023-10-12 | 12.32 | $3.57 | 294179 |
| 2023-10-11 | 12.97 | $3.69 | 153422 |
| 2023-10-10 | 12.98 | $3.68 | 349024 |
| 2023-10-09 | 12.99 | $3.64 | 197062 |
| 2023-10-06 | 13.48 | $3.49 | 248797 |
| 2023-10-05 | 13.81 | $3.49 | 279182 |
| 2023-10-04 | 13.98 | $3.44 | 273289 |
| 2023-10-03 | 13.86 | $3.32 | 418783 |
| 2023-10-02 | 13.39 | $3.37 | 488735 |
| 2023-09-29 | 13.04 | $3.42 | 675624 |
| 2023-09-28 | 12.70 | $3.34 | 599943 |
| 2023-09-27 | 12.07 | $3.44 | 460335 |
| 2023-09-26 | 11.54 | $3.41 | 299519 |
| 2023-09-25 | 11.12 | $3.46 | 224858 |
| 2023-09-22 | 10.89 | $3.54 | 244306 |
| 2023-09-21 | 10.86 | $3.53 | 343537 |
| 2023-09-20 | 10.68 | $3.51 | 245872 |
| 2023-09-19 | 10.75 | $3.53 | 214150 |
| 2023-09-18 | 10.59 | $3.51 | 333755 |
| 2023-09-15 | 10.43 | $3.51 | 1.4M |
| 2023-09-14 | 10.37 | $3.66 | 199557 |
| 2023-09-13 | 10.75 | $3.57 | 207651 |
| 2023-09-12 | 10.81 | $3.60 | 256096 |
| 2023-09-11 | 10.86 | $3.51 | 350015 |
| 2023-09-08 | 10.54 | $3.52 | 255117 |
| 2023-09-07 | 10.41 | $3.55 | 993516 |
| 2023-09-06 | 10.28 | $3.55 | 510726 |
| 2023-09-05 | 10.32 | $3.67 | 499296 |
| 2023-09-01 | 10.63 | $3.84 | 189162 |
| 2023-08-31 | 10.63 | $3.95 | 297266 |
| 2023-08-30 | 10.36 | $3.94 | 193259 |
| 2023-08-29 | 10.24 | $3.97 | 332132 |
| 2023-08-28 | 10.11 | $3.91 | 220971 |
| 2023-08-25 | 10.22 | $3.78 | 178140 |
| 2023-08-24 | 10.56 | $3.84 | 282019 |
| 2023-08-23 | 10.78 | $3.91 | 199843 |
| 2023-08-22 | 11.02 | $3.84 | 495852 |
| 2023-08-21 | 11.26 | $3.97 | 290580 |
| 2023-08-18 | 11.18 | $4.05 | 382835 |
| 2023-08-17 | 10.98 | $3.96 | 297283 |
| 2023-08-16 | 10.96 | $3.91 | 263809 |
| 2023-08-15 | 11.13 | $3.80 | 193841 |
| 2023-08-14 | 11.44 | $3.86 | 211153 |
| 2023-08-11 | 11.39 | $3.98 | 354870 |
| 2023-08-10 | 11.17 | $3.88 | 516133 |
| 2023-08-09 | 10.93 | $3.97 | 475670 |
| 2023-08-08 | 10.43 | $3.90 | 680022 |
| 2023-08-07 | 10.19 | $3.66 | 434291 |
| 2023-08-04 | 10.48 | $3.58 | 201580 |
| 2023-08-03 | 10.66 | $3.55 | 386187 |
| 2023-08-02 | 10.86 | $3.58 | 293320 |
| 2023-08-01 | 11.24 | $3.63 | 268071 |
| 2023-07-31 | 11.64 | $3.58 | 283886 |
| 2023-07-28 | 12.01 | $3.55 | 289162 |
| 2023-07-27 | 12.35 | $3.67 | 413220 |
| 2023-07-26 | 12.43 | $3.71 | 301697 |
| 2023-07-25 | 12.54 | $3.65 | 302696 |
| 2023-07-24 | 12.75 | $3.73 | 975444 |
| 2023-07-21 | 12.97 | $3.31 | 412099 |
| 2023-07-20 | 13.14 | $3.27 | 353934 |
| 2023-07-19 | 13.25 | $3.29 | 910034 |
| 2023-07-18 | 13.37 | $3.13 | 873757 |
| 2023-07-17 | 12.70 | $3.12 | 2.2M |
| 2023-07-14 | 12.15 | $3.84 | 1.1M |
| 2023-07-13 | 11.94 | $4.12 | 836662 |
| 2023-07-12 | 11.05 | $4.19 | 1.3M |
| 2023-07-11 | 10.12 | $3.61 | 384199 |
| 2023-07-10 | 10.03 | $3.61 | 277547 |
| 2023-07-07 | 10.11 | $3.78 | 754940 |
| 2023-07-06 | 10.47 | $3.62 | 257317 |
| 2023-07-05 | 10.69 | $3.77 | 313209 |
| 2023-07-03 | 10.84 | $3.88 | 97967 |
| 2023-06-30 | 10.55 | $3.83 | 279051 |
| 2023-06-29 | 10.47 | $3.82 | 350065 |
| 2023-06-28 | 10.39 | $3.77 | 280422 |
| 2023-06-27 | 10.89 | $3.77 | 292297 |
| 2023-06-26 | 11.22 | $3.73 | 335273 |
| 2023-06-23 | 11.70 | $3.54 | 531634 |
| 2023-06-22 | 11.98 | $3.66 | 371323 |
| 2023-06-21 | 12.16 | $3.60 | 282279 |
| 2023-06-20 | 12.32 | $3.65 | 256615 |
| 2023-06-16 | 12.53 | $3.70 | 757223 |
| 2023-06-15 | 13.12 | $3.68 | 415379 |
| 2023-06-14 | 13.57 | $3.57 | 325002 |
| 2023-06-13 | 14.08 | $3.67 | 440252 |
| 2023-06-12 | 14.54 | $3.70 | 316348 |
| 2023-06-09 | 15.19 | $3.67 | 217217 |
| 2023-06-08 | 15.74 | $3.69 | 267617 |
| 2023-06-07 | 16.36 | $3.71 | 417233 |
| 2023-06-06 | 17.01 | $3.58 | 337821 |
| 2023-06-05 | 17.81 | $3.60 | 421487 |
| 2023-06-02 | 18.72 | $3.73 | 597358 |
| 2023-06-01 | 19.59 | $3.62 | 493726 |
| 2023-05-31 | 20.55 | $3.65 | 464586 |
| 2023-05-30 | 21.52 | $3.64 | 178869 |
| 2023-05-26 | 22.43 | $3.67 | 493068 |
| 2023-05-25 | 23.51 | $3.48 | 404554 |
| 2023-05-24 | 24.29 | $3.54 | 419292 |
| 2023-05-23 | 25.41 | $3.69 | 246739 |
| 2023-05-22 | 25.89 | $3.71 | 246498 |
| 2023-05-19 | 26.28 | $3.73 | 191380 |
| 2023-05-18 | 26.66 | $3.79 | 297402 |
| 2023-05-17 | 27.17 | $3.79 | 327574 |
| 2023-05-16 | 27.74 | $3.59 | 360054 |
| 2023-05-15 | 28.70 | $3.67 | 404274 |
| 2023-05-12 | 29.20 | $3.68 | 345538 |
| 2023-05-11 | 29.74 | $3.75 | 274915 |
| 2023-05-10 | 30.03 | $3.82 | 459862 |
| 2023-05-09 | 30.33 | $3.81 | 475630 |
| 2023-05-08 | 30.69 | $3.78 | 376038 |
| 2023-05-05 | 30.85 | $3.80 | 436634 |
| 2023-05-04 | 31.03 | $3.69 | 447897 |
| 2023-05-03 | 31.25 | $3.80 | 721855 |
| 2023-05-02 | 31.24 | $3.89 | 611374 |
| 2023-05-01 | 31.22 | $3.87 | 379220 |
| 2023-04-28 | 30.83 | $3.87 | 750832 |
| 2023-04-27 | 30.41 | $3.89 | 488174 |
| 2023-04-26 | 30.04 | $3.82 | 477650 |
| 2023-04-25 | 29.75 | $3.78 | 418375 |
| 2023-04-24 | 29.50 | $3.80 | 544184 |
| 2023-04-21 | 29.25 | $3.70 | 465859 |
| 2023-04-20 | 29.17 | $3.66 | 668011 |
| 2023-04-19 | 29.19 | $3.64 | 343092 |
| 2023-04-18 | 29.16 | $3.69 | 532840 |
| 2023-04-17 | 28.91 | $3.84 | 823826 |
| 2023-04-14 | 28.57 | $3.73 | 1.8M |
| 2023-04-13 | 28.20 | $3.83 | 12.5M |
| 2023-04-12 | 27.82 | $2.76 | 332910 |
| 2023-04-11 | 29.21 | $2.90 | 474693 |
| 2023-04-10 | 30.46 | $2.92 | 627525 |
| 2023-04-06 | 31.91 | $2.87 | 423266 |
| 2023-04-05 | 33.51 | $2.66 | 454788 |
| 2023-04-04 | 34.61 | $2.49 | 665126 |
| 2023-04-03 | 35.31 | $2.54 | 482414 |
| 2023-03-31 | 36.17 | $2.58 | 865692 |
| 2023-03-30 | 37.00 | $2.41 | 448661 |
| 2023-03-29 | 37.24 | $2.25 | 698983 |
| 2023-03-28 | 36.79 | $2.23 | 417386 |
| 2023-03-27 | 36.25 | $2.19 | 660885 |
| 2023-03-24 | 35.41 | $2.15 | 655790 |
| 2023-03-23 | 34.40 | $2.22 | 629657 |
| 2023-03-22 | 33.41 | $2.31 | 840693 |
| 2023-03-21 | 32.53 | $2.40 | 920413 |
| 2023-03-20 | 31.67 | $2.41 | 404476 |
| 2023-03-17 | 30.84 | $2.49 | 2.1M |
| 2023-03-16 | 29.97 | $2.52 | 756332 |
| 2023-03-15 | 29.09 | $2.53 | 634775 |
| 2023-03-14 | 28.08 | $2.54 | 428984 |
| 2023-03-13 | 27.14 | $2.52 | 893039 |
| 2023-03-10 | 25.54 | $2.63 | 888330 |
| 2023-03-09 | 23.97 | $2.72 | 622108 |
| 2023-03-08 | 22.44 | $2.79 | 682858 |
| 2023-03-07 | 20.86 | $2.86 | 611058 |
| 2023-03-06 | 19.33 | $3.01 | 804525 |
| 2023-03-03 | 17.86 | $3.10 | 582866 |
| 2023-03-02 | 16.33 | $3.02 | 1.3M |
| 2023-03-01 | 14.72 | $2.88 | 1.9M |
| 2023-02-28 | 12.79 | $3.03 | 2.3M |
| 2023-02-27 | 10.76 | $3.97 | 387721 |
| 2023-02-24 | 10.35 | $3.92 | 272190 |
| 2023-02-23 | 9.83 | $4.03 | 346641 |
| 2023-02-22 | 9.54 | $4.20 | 467786 |
| 2023-02-21 | 9.44 | $4.03 | 386876 |
| 2023-02-17 | 9.33 | $4.44 | 468931 |
| 2023-02-16 | 9.49 | $4.29 | 352418 |
| 2023-02-15 | 9.76 | $4.39 | 147350 |
| 2023-02-14 | 9.85 | $4.30 | 258676 |
| 2023-02-13 | 10.08 | $4.34 | 196496 |
| 2023-02-10 | 10.16 | $4.37 | 418962 |
| 2023-02-09 | 10.20 | $4.36 | 578785 |
| 2023-02-08 | 10.35 | $4.27 | 237380 |
| 2023-02-07 | 10.66 | $4.40 | 210318 |
| 2023-02-06 | 10.75 | $4.40 | 184534 |
| 2023-02-03 | 10.84 | $4.59 | 299692 |
| 2023-02-02 | 10.41 | $4.69 | 268966 |
| 2023-02-01 | 9.74 | $4.54 | 362315 |
| 2023-01-31 | 9.43 | $4.35 | 306971 |
| 2023-01-30 | 9.64 | $4.18 | 176471 |
| 2023-01-27 | 10.06 | $4.34 | 213050 |
| 2023-01-26 | 10.50 | $4.28 | 185406 |
| 2023-01-25 | 10.80 | $4.22 | 132655 |
| 2023-01-24 | 11.24 | $4.22 | 127272 |
| 2023-01-23 | 11.62 | $4.26 | 225544 |
| 2023-01-20 | 12.13 | $4.15 | 152501 |
| 2023-01-19 | 12.56 | $4.09 | 153207 |
| 2023-01-18 | 13.13 | $4.21 | 140719 |
| 2023-01-17 | 13.56 | $4.37 | 132559 |
| 2023-01-13 | 13.67 | $4.50 | 208392 |
| 2023-01-12 | 13.56 | $4.45 | 291321 |
| 2023-01-11 | 13.56 | $4.24 | 231999 |
| 2023-01-10 | 13.97 | $4.08 | 334570 |
| 2023-01-09 | 14.50 | $3.94 | 291002 |
| 2023-01-06 | 14.75 | $3.85 | 239289 |
| 2023-01-05 | 14.71 | $3.72 | 220366 |
| 2023-01-04 | 14.36 | $3.82 | 241376 |
| 2023-01-03 | 14.20 | $3.81 | 420778 |
| 2022-12-30 | 13.74 | $3.58 | 812574 |
| 2022-12-29 | 13.21 | $3.81 | 571889 |
| 2022-12-28 | 12.87 | $3.66 | 1.0M |
| 2022-12-27 | 12.41 | $3.66 | 1.3M |
| 2022-12-23 | 11.87 | $3.80 | 168675 |
| 2022-12-22 | 11.67 | $3.70 | 250451 |
| 2022-12-21 | 11.47 | $3.76 | 417858 |
| 2022-12-20 | 11.42 | $3.76 | 279085 |
| 2022-12-19 | 11.10 | $3.77 | 347641 |
| 2022-12-16 | 10.83 | $3.90 | 1.6M |
| 2022-12-15 | 10.69 | $4.04 | 274037 |
| 2022-12-14 | 10.93 | $4.30 | 305006 |
| 2022-12-13 | 11.28 | $4.37 | 517644 |
| 2022-12-12 | 11.65 | $4.24 | 450637 |
| 2022-12-09 | 12.16 | $4.02 | 261675 |
| 2022-12-08 | 12.19 | $4.09 | 339997 |
| 2022-12-07 | 12.21 | $4.01 | 329092 |
| 2022-12-06 | 12.24 | $4.20 | 364892 |
| 2022-12-05 | 12.55 | $4.31 | 248762 |
| 2022-12-02 | 13.11 | $4.55 | 225201 |
| 2022-12-01 | 13.47 | $4.59 | 261413 |
| 2022-11-30 | 13.63 | $4.62 | 441070 |
| 2022-11-29 | 14.29 | $4.51 | 297620 |
| 2022-11-28 | 14.77 | $4.58 | 240928 |
| 2022-11-25 | 15.48 | $4.67 | 69057 |
| 2022-11-23 | 16.28 | $4.55 | 222662 |
| 2022-11-22 | 17.10 | $4.62 | 311475 |
| 2022-11-21 | 17.89 | $4.65 | 255484 |
| 2022-11-18 | 18.67 | $4.72 | 296186 |
| 2022-11-17 | 19.23 | $4.75 | 243658 |
| 2022-11-16 | 19.82 | $4.84 | 408598 |
| 2022-11-15 | 20.68 | $4.98 | 302851 |
| 2022-11-14 | 21.24 | $4.90 | 205097 |
| 2022-11-11 | 21.77 | $5.19 | 326800 |
| 2022-11-10 | 21.69 | $5.25 | 316346 |
| 2022-11-09 | 21.89 | $4.75 | 168980 |
| 2022-11-08 | 22.89 | $4.85 | 233775 |
| 2022-11-07 | 23.81 | $4.85 | 318453 |
| 2022-11-04 | 24.71 | $4.88 | 206927 |
| 2022-11-03 | 25.70 | $4.86 | 203442 |
| 2022-11-02 | 26.56 | $5.07 | 313498 |
| 2022-11-01 | 27.06 | $5.35 | 306190 |
| 2022-10-31 | 27.23 | $5.17 | 303797 |
| 2022-10-28 | 28.09 | $5.03 | 215505 |
| 2022-10-27 | 29.25 | $4.66 | 209438 |
| 2022-10-26 | 30.61 | $4.64 | 166755 |
| 2022-10-25 | 31.76 | $4.56 | 718060 |
| 2022-10-24 | 32.66 | $4.30 | 244963 |
| 2022-10-21 | 32.72 | $4.22 | 191678 |
| 2022-10-20 | 32.58 | $4.14 | 193124 |
| 2022-10-19 | 32.45 | $4.24 | 197077 |
| 2022-10-18 | 32.41 | $4.34 | 281051 |
| 2022-10-17 | 32.54 | $4.34 | 435269 |
| 2022-10-14 | 32.40 | $4.21 | 190931 |
| 2022-10-13 | 32.07 | $4.33 | 230815 |
| 2022-10-12 | 31.56 | $4.24 | 171325 |
| 2022-10-11 | 31.11 | $4.34 | 230595 |
| 2022-10-10 | 30.81 | $4.39 | 188282 |
| 2022-10-07 | 30.57 | $4.41 | 301266 |
| 2022-10-06 | 30.31 | $4.53 | 210352 |
| 2022-10-05 | 30.17 | $4.62 | 232535 |
| 2022-10-04 | 30.03 | $4.77 | 387961 |
| 2022-10-03 | 30.12 | $4.43 | 430263 |
| 2022-09-30 | 29.17 | $4.16 | 485969 |
| 2022-09-29 | 27.66 | $4.22 | 439363 |
| 2022-09-28 | 26.11 | $4.52 | 661277 |
| 2022-09-27 | 24.75 | $4.49 | 370207 |
| 2022-09-26 | 23.32 | $4.58 | 469423 |
| 2022-09-23 | 21.97 | $4.95 | 268693 |
| 2022-09-22 | 20.96 | $5.09 | 390434 |
| 2022-09-21 | 19.97 | $5.16 | 318583 |
| 2022-09-20 | 19.18 | $5.30 | 299867 |
| 2022-09-19 | 18.46 | $5.41 | 255989 |
| 2022-09-16 | 17.96 | $5.64 | 753518 |
| 2022-09-15 | 17.43 | $5.47 | 785114 |
| 2022-09-14 | 16.87 | $5.58 | 264335 |
| 2022-09-13 | 16.41 | $5.60 | 364513 |
| 2022-09-12 | 15.96 | $5.97 | 173214 |
| 2022-09-09 | 16.16 | $5.89 | 307170 |
| 2022-09-08 | 15.95 | $5.68 | 307115 |
| 2022-09-07 | 15.68 | $5.96 | 162215 |
| 2022-09-06 | 15.65 | $5.82 | 278406 |
| 2022-09-02 | 15.36 | $5.74 | 296796 |
| 2022-09-01 | 14.84 | $5.67 | 200327 |
| 2022-08-31 | 14.41 | $5.74 | 719234 |
| 2022-08-30 | 13.97 | $5.77 | 164822 |
| 2022-08-29 | 13.69 | $5.99 | 304219 |
| 2022-08-26 | 13.77 | $6.16 | 222114 |
| 2022-08-25 | 13.95 | $6.29 | 241480 |
| 2022-08-24 | 14.10 | $6.04 | 174329 |
| 2022-08-23 | 13.70 | $5.98 | 275100 |
| 2022-08-22 | 13.49 | $6.08 | 184960 |
| 2022-08-19 | 13.46 | $6.25 | 242959 |
| 2022-08-18 | 13.56 | $6.32 | 144762 |
| 2022-08-17 | 13.71 | $6.40 | 281902 |
| 2022-08-16 | 14.14 | $6.77 | 238267 |
| 2022-08-15 | 14.38 | $6.92 | 226358 |
| 2022-08-12 | 14.76 | $6.84 | 333542 |
| 2022-08-11 | 15.07 | $6.72 | 291239 |
| 2022-08-10 | 15.50 | $6.90 | 247288 |
| 2022-08-09 | 15.67 | $6.82 | 290955 |
| 2022-08-08 | 15.90 | $7.04 | 213594 |
| 2022-08-05 | 15.81 | $7.08 | 214169 |
| 2022-08-04 | 16.00 | $7.07 | 318430 |
| 2022-08-03 | 16.08 | $7.24 | 961112 |
| 2022-08-02 | 16.15 | $7.15 | 517523 |
| 2022-08-01 | 16.23 | $6.62 | 234775 |
| 2022-07-29 | 16.39 | $6.60 | 245783 |
| 2022-07-28 | 16.58 | $6.62 | 756238 |
| 2022-07-27 | 16.67 | $6.58 | 188600 |
| 2022-07-26 | 16.69 | $6.37 | 170359 |
| 2022-07-25 | 16.49 | $6.41 | 343757 |
| 2022-07-22 | 16.36 | $6.61 | 283007 |
| 2022-07-21 | 16.44 | $6.80 | 386049 |
| 2022-07-20 | 16.66 | $7.01 | 257021 |
| 2022-07-19 | 17.28 | $6.98 | 281415 |
| 2022-07-18 | 17.82 | $6.58 | 462306 |
| 2022-07-15 | 18.29 | $6.57 | 341703 |
| 2022-07-14 | 18.14 | $6.48 | 307041 |
| 2022-07-13 | 18.03 | $6.70 | 266974 |
| 2022-07-12 | 18.03 | $6.82 | 184657 |
| 2022-07-11 | 18.27 | $6.80 | 186601 |
| 2022-07-08 | 18.52 | $6.89 | 319051 |
| 2022-07-07 | 18.64 | $6.98 | 884130 |
| 2022-07-06 | 18.75 | $6.98 | 256364 |
| 2022-07-05 | 19.35 | $7.22 | 432415 |
| 2022-07-01 | 19.97 | $7.10 | 298099 |
| 2022-06-30 | 20.72 | $7.00 | 354810 |
| 2022-06-29 | 21.32 | $6.97 | 433246 |
| 2022-06-28 | 22.04 | $7.07 | 372454 |
| 2022-06-27 | 22.25 | $7.20 | 591454 |
| 2022-06-24 | 22.28 | $7.50 | 591365 |
| 2022-06-23 | 22.42 | $7.24 | 1.1M |
| 2022-06-22 | 22.86 | $7.11 | 621861 |
| 2022-06-21 | 23.33 | $7.30 | 807763 |
| 2022-06-17 | 23.82 | $6.64 | 2.7M |
| 2022-06-16 | 24.72 | $6.96 | 1.1M |
| 2022-06-15 | 25.95 | $7.21 | 708761 |
| 2022-06-14 | 26.16 | $7.09 | 577504 |
| 2022-06-13 | 26.59 | $7.10 | 870451 |
| 2022-06-10 | 27.05 | $7.97 | 691821 |
| 2022-06-09 | 25.59 | $8.14 | 688451 |
| 2022-06-08 | 23.71 | $8.19 | 850721 |
| 2022-06-07 | 21.70 | $8.38 | 1.6M |
| 2022-06-06 | 19.63 | $7.66 | 1.6M |
| 2022-06-03 | 17.92 | $7.54 | 1.0M |
| 2022-06-02 | 16.33 | $7.60 | 1.3M |
| 2022-06-01 | 14.66 | $7.10 | 865980 |
| 2022-05-31 | 13.36 | $6.62 | 788114 |
| 2022-05-27 | 12.49 | $6.42 | 481944 |
| 2022-05-26 | 12.37 | $6.33 | 279948 |
| 2022-05-25 | 12.24 | $6.29 | 351937 |
| 2022-05-24 | 12.34 | $6.26 | 440391 |
| 2022-05-23 | 12.74 | $6.10 | 332978 |
| 2022-05-20 | 12.66 | $6.23 | 271190 |
| 2022-05-19 | 12.37 | $6.16 | 353204 |
| 2022-05-18 | 12.30 | $6.22 | 506206 |
| 2022-05-17 | 11.97 | $6.31 | 371274 |
| 2022-05-16 | 11.84 | $6.16 | 340520 |
| 2022-05-13 | 11.72 | $6.09 | 554473 |
| 2022-05-12 | 12.06 | $5.97 | 229535 |
| 2022-05-11 | 12.64 | $5.76 | 316268 |
| 2022-05-10 | 13.26 | $5.93 | 340523 |
| 2022-05-09 | 13.88 | $6.02 | 319731 |
| 2022-05-06 | 14.10 | $6.07 | 455893 |
| 2022-05-05 | 14.16 | $6.23 | 491037 |
| 2022-05-04 | 14.01 | $6.37 | 402191 |
| 2022-05-03 | 14.22 | $6.21 | 513712 |
| 2022-05-02 | 14.70 | $5.89 | 585531 |
| 2022-04-29 | 15.04 | $5.95 | 643263 |
| 2022-04-28 | 15.57 | $6.13 | 320420 |
| 2022-04-27 | 16.32 | $6.05 | 313693 |
| 2022-04-26 | 17.03 | $6.05 | 353245 |
| 2022-04-25 | 17.48 | $6.06 | 260935 |
| 2022-04-22 | 17.99 | $6.11 | 263253 |
| 2022-04-21 | 18.67 | $6.20 | 238042 |
| 2022-04-20 | 19.64 | $6.38 | 332115 |
| 2022-04-19 | 20.29 | $6.36 | 293574 |
| 2022-04-18 | 21.09 | $6.26 | 228413 |
| 2022-04-14 | 22.11 | $6.37 | 263453 |
| 2022-04-13 | 22.91 | $6.49 | 706067 |
| 2022-04-12 | 23.89 | $6.21 | 353613 |
| 2022-04-11 | 24.97 | $6.10 | 360071 |
| 2022-04-08 | 25.64 | $6.10 | 468377 |
| 2022-04-07 | 26.33 | $6.03 | 344429 |
| 2022-04-06 | 26.76 | $6.07 | 373334 |
| 2022-04-05 | 27.28 | $6.06 | 514836 |
| 2022-04-04 | 27.89 | $6.03 | 192712 |
| 2022-04-01 | 28.29 | $6.04 | 360976 |
| 2022-03-31 | 28.78 | $5.90 | 486855 |
| 2022-03-30 | 29.28 | $6.02 | 484000 |
| 2022-03-29 | 30.01 | $5.93 | 892670 |
| 2022-03-28 | 30.66 | $5.84 | 232994 |
| 2022-03-25 | 31.09 | $5.81 | 310864 |
| 2022-03-24 | 31.44 | $5.75 | 221356 |
| 2022-03-23 | 31.70 | $5.70 | 341949 |
| 2022-03-22 | 31.93 | $5.60 | 754578 |
| 2022-03-21 | 32.01 | $5.51 | 407393 |
| 2022-03-18 | 32.06 | $5.53 | 924921 |
| 2022-03-17 | 32.11 | $5.54 | 578198 |
| 2022-03-16 | 32.16 | $5.46 | 418398 |
| 2022-03-15 | 31.86 | $5.39 | 248820 |
| 2022-03-14 | 31.39 | $5.29 | 382712 |
| 2022-03-11 | 30.90 | $5.55 | 491553 |
| 2022-03-10 | 30.61 | $5.60 | 438357 |
| 2022-03-09 | 30.04 | $5.63 | 884071 |
| 2022-03-08 | 29.51 | $5.38 | 1.1M |
| 2022-03-07 | 28.66 | $4.71 | 994398 |
| 2022-03-04 | 26.76 | $5.20 | 1.9M |
| 2022-03-03 | 24.76 | $5.76 | 1.5M |
| 2022-03-02 | 23.28 | $7.34 | 418316 |
| 2022-03-01 | 23.83 | $7.23 | 351122 |
| 2022-02-28 | 23.75 | $7.12 | 267934 |
| 2022-02-25 | 23.81 | $7.22 | 242292 |
| 2022-02-24 | 23.87 | $6.99 | 728567 |
| 2022-02-23 | 23.27 | $6.92 | 296375 |
| 2022-02-22 | 22.90 | $7.05 | 233478 |
| 2022-02-18 | 22.88 | $7.21 | 238156 |
| 2022-02-17 | 23.02 | $7.23 | 272123 |
| 2022-02-16 | 23.10 | $7.18 | 110927 |
| 2022-02-15 | 23.61 | $7.20 | 163572 |
| 2022-02-14 | 24.27 | $7.12 | 413041 |
| 2022-02-11 | 24.37 | $6.98 | 281385 |
| 2022-02-10 | 24.61 | $7.06 | 282916 |
| 2022-02-09 | 25.08 | $7.26 | 241473 |
| 2022-02-08 | 25.57 | $7.12 | 264102 |
| 2022-02-07 | 25.78 | $7.13 | 186724 |
| 2022-02-04 | 26.00 | $7.06 | 194122 |
| 2022-02-03 | 25.81 | $7.10 | 205952 |
| 2022-02-02 | 25.64 | $7.19 | 270044 |
| 2022-02-01 | 25.64 | $7.19 | 518253 |
| 2022-01-31 | 25.57 | $7.19 | 271716 |
| 2022-01-28 | 25.52 | $7.28 | 274108 |
| 2022-01-27 | 25.19 | $7.07 | 295799 |
| 2022-01-26 | 24.85 | $7.06 | 416920 |
| 2022-01-25 | 24.48 | $7.22 | 241758 |
| 2022-01-24 | 23.67 | $7.08 | 1.1M |
| 2022-01-21 | 22.56 | $6.85 | 371798 |
| 2022-01-20 | 21.66 | $6.87 | 295094 |
| 2022-01-19 | 20.85 | $6.96 | 184429 |
| 2022-01-18 | 20.00 | $7.10 | 274780 |
| 2022-01-14 | 19.11 | $7.16 | 265331 |
| 2022-01-13 | 18.51 | $7.24 | 253015 |
| 2022-01-12 | 18.00 | $7.30 | 220268 |
| 2022-01-11 | 17.62 | $7.39 | 231745 |
| 2022-01-10 | 17.21 | $7.42 | 149064 |
| 2022-01-07 | 16.90 | $7.56 | 64602 |
| 2022-01-06 | 16.88 | $7.63 | 173711 |
| 2022-01-05 | 16.86 | $7.56 | 150718 |
| 2022-01-04 | 16.96 | $7.78 | 237995 |
| 2022-01-03 | 17.37 | $7.85 | 218304 |
| 2021-12-31 | 17.73 | $7.48 | 368086 |
| 2021-12-30 | 17.38 | $7.60 | 195478 |
| 2021-12-29 | 17.23 | $7.60 | 159523 |
| 2021-12-28 | 17.17 | $7.65 | 261410 |
| 2021-12-27 | 17.23 | $7.82 | 175070 |
| 2021-12-23 | 17.41 | $7.86 | 240766 |
| 2021-12-22 | 17.61 | $7.78 | 437963 |
| 2021-12-21 | 17.44 | $7.78 | 249066 |
| 2021-12-20 | 17.24 | $7.43 | 399509 |
| 2021-12-17 | 17.22 | $7.95 | 2.4M |
| 2021-12-16 | 17.93 | $8.07 | 569408 |
| 2021-12-15 | 18.69 | $7.84 | 579545 |
| 2021-12-14 | 18.87 | $7.75 | 260940 |
| 2021-12-13 | 19.20 | $7.86 | 476431 |
| 2021-12-10 | 19.72 | $7.84 | 204019 |
| 2021-12-09 | 19.91 | $7.92 | 232790 |
| 2021-12-08 | 20.26 | $8.01 | 188064 |
| 2021-12-07 | 20.83 | $8.03 | 329610 |
| 2021-12-06 | 21.24 | $8.09 | 289941 |
| 2021-12-03 | 21.73 | $7.85 | 342907 |
| 2021-12-02 | 21.71 | $7.83 | 287779 |
| 2021-12-01 | 21.54 | $7.40 | 354794 |
| 2021-11-30 | 21.39 | $7.52 | 512087 |
| 2021-11-29 | 20.38 | $7.59 | 228164 |
| 2021-11-26 | 19.59 | $7.77 | 234130 |
| 2021-11-24 | 18.76 | $8.07 | 247494 |
| 2021-11-23 | 18.22 | $7.93 | 347922 |
| 2021-11-22 | 17.66 | $8.11 | 380543 |
| 2021-11-19 | 17.35 | $8.06 | 273098 |
| 2021-11-18 | 17.02 | $8.48 | 233644 |
| 2021-11-17 | 17.65 | $8.64 | 228191 |
| 2021-11-16 | 18.44 | $8.67 | 226759 |
| 2021-11-15 | 19.30 | $8.84 | 247926 |
| 2021-11-12 | 20.01 | $8.82 | 217919 |
| 2021-11-11 | 20.95 | $8.56 | 225814 |
| 2021-11-10 | 21.76 | $8.45 | 266993 |
| 2021-11-09 | 22.61 | $8.49 | 238045 |
| 2021-11-08 | 23.61 | $8.51 | 305484 |
| 2021-11-05 | 24.65 | $8.37 | 420387 |
| 2021-11-04 | 25.46 | $8.00 | 285009 |
| 2021-11-03 | 26.00 | $8.04 | 351108 |
| 2021-11-02 | 26.13 | $7.69 | 291581 |
| 2021-11-01 | 25.74 | $7.58 | 293732 |
| 2021-10-29 | 25.10 | $7.40 | 505291 |
| 2021-10-28 | 24.43 | $7.52 | 456701 |
| 2021-10-27 | 23.92 | $7.69 | 298496 |
| 2021-10-26 | 22.97 | $8.02 | 277311 |
| 2021-10-25 | 22.17 | $7.95 | 374762 |
| 2021-10-22 | 21.23 | $7.91 | 248611 |
| 2021-10-21 | 20.44 | $8.16 | 325730 |
| 2021-10-20 | 19.87 | $8.16 | 367140 |
| 2021-10-19 | 19.28 | $8.42 | 967238 |
| 2021-10-18 | 18.65 | $9.33 | 255226 |
| 2021-10-15 | 19.60 | $9.46 | 283476 |
| 2021-10-14 | 20.39 | $9.40 | 200078 |
| 2021-10-13 | 21.38 | $9.35 | 172023 |
| 2021-10-12 | 22.31 | $9.30 | 303408 |
| 2021-10-11 | 23.14 | $9.13 | 152061 |
| 2021-10-08 | 24.31 | $9.37 | 191433 |
| 2021-10-07 | 25.18 | $9.58 | 214983 |
| 2021-10-06 | 26.03 | $9.39 | 253925 |
| 2021-10-05 | 26.93 | $9.52 | 441645 |
| 2021-10-04 | 26.89 | $9.51 | 386098 |
| 2021-10-01 | 26.95 | $9.15 | 438840 |
| 2021-09-30 | 27.28 | $9.19 | 192184 |
| 2021-09-29 | 27.83 | $9.31 | 285596 |
| 2021-09-28 | 28.26 | $9.26 | 427283 |
| 2021-09-27 | 28.63 | $9.23 | 292977 |
| 2021-09-24 | 29.19 | $9.04 | 339340 |
| 2021-09-23 | 29.91 | $9.04 | 320763 |
| 2021-09-22 | 30.78 | $8.83 | 172510 |
| 2021-09-21 | 31.98 | $8.77 | 210338 |
| 2021-09-20 | 33.24 | $9.00 | 337271 |
| 2021-09-17 | 34.33 | $9.22 | 1.2M |
| 2021-09-16 | 35.49 | $8.88 | 403667 |
| 2021-09-15 | 37.19 | $8.83 | 443044 |
| 2021-09-14 | 38.85 | $9.15 | 360195 |
| 2021-09-13 | 39.78 | $9.32 | 321819 |
| 2021-09-10 | 40.75 | $9.03 | 423676 |
| 2021-09-09 | 41.98 | $9.11 | 321204 |
| 2021-09-08 | 42.35 | $9.33 | 299393 |
| 2021-09-07 | 42.49 | $9.35 | 448411 |
| 2021-09-03 | 42.83 | $9.13 | 435469 |
| 2021-09-02 | 43.05 | $9.45 | 307242 |
| 2021-09-01 | 42.95 | $9.22 | 230572 |
| 2021-08-31 | 42.98 | $9.27 | 537726 |
| 2021-08-30 | 42.97 | $9.30 | 257493 |
| 2021-08-27 | 43.07 | $9.31 | 470519 |
| 2021-08-26 | 42.91 | $9.28 | 477035 |
| 2021-08-25 | 42.68 | $9.39 | 285642 |
| 2021-08-24 | 42.42 | $9.29 | 243389 |
| 2021-08-23 | 42.21 | $9.28 | 459978 |
| 2021-08-20 | 41.99 | $9.34 | 426304 |
| 2021-08-19 | 41.83 | $9.02 | 589087 |
| 2021-08-18 | 41.90 | $8.94 | 370630 |
| 2021-08-17 | 41.86 | $8.94 | 348329 |
| 2021-08-16 | 41.90 | $8.89 | 245773 |
| 2021-08-13 | 41.81 | $9.00 | 175609 |
| 2021-08-12 | 41.57 | $8.98 | 346546 |
| 2021-08-11 | 41.26 | $9.10 | 352345 |
| 2021-08-10 | 40.93 | $9.00 | 377006 |
| 2021-08-09 | 40.70 | $8.83 | 266823 |
| 2021-08-06 | 40.56 | $8.61 | 293767 |
| 2021-08-05 | 40.45 | $8.38 | 434646 |
| 2021-08-04 | 40.41 | $8.36 | 346597 |
| 2021-08-03 | 40.43 | $8.55 | 535821 |
| 2021-08-02 | 40.46 | $7.94 | 566654 |
| 2021-07-30 | 40.72 | $7.69 | 603853 |
| 2021-07-29 | 41.06 | $7.88 | 842747 |
| 2021-07-28 | 41.25 | $8.87 | 295642 |
| 2021-07-27 | 39.91 | $8.86 | 275311 |
| 2021-07-26 | 38.45 | $8.95 | 214224 |
| 2021-07-23 | 36.92 | $8.74 | 188239 |
| 2021-07-22 | 35.37 | $8.67 | 221718 |
| 2021-07-21 | 33.74 | $8.81 | 273946 |
| 2021-07-20 | 31.72 | $8.79 | 339613 |
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