Is Cardinal Energy Ltd. (CRLFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cardinal Energy Ltd. (CRLFF) research center and poll results.
OTC : CRLFF
Cardinal Energy Ltd.
$7.69 USD
$0.07 (0.98%)
- Volume
- 430
- Average Volume
- 231.33K
- Market Capitalization
- $1.35B
- P/E Ratio
- 190.62
- Dividend Yield
- 6.69%
- Price Target
- Year High
- $9.68
- Year Low
- $5.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $11.58
- Current Ratio
- $0.69
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.59
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.46
Average
5.29
Maximum
9.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.59 | $7.69 | 155724 |
| 2026-07-16 | 7.59 | $7.62 | 158900 |
| 2026-07-15 | 7.60 | $7.67 | 56746 |
| 2026-07-14 | 7.61 | $7.72 | 170208 |
| 2026-07-13 | 7.64 | $7.70 | 158609 |
| 2026-07-10 | 7.68 | $7.42 | 43900 |
| 2026-07-09 | 7.74 | $7.47 | 80300 |
| 2026-07-08 | 7.78 | $7.68 | 126200 |
| 2026-07-07 | 7.83 | $7.48 | 60700 |
| 2026-07-06 | 7.88 | $7.29 | 321242 |
| 2026-07-02 | 7.96 | $7.49 | 203400 |
| 2026-07-01 | 8.02 | $7.60 | 15900 |
| 2026-06-30 | 8.07 | $7.71 | 3.1M |
| 2026-06-29 | 8.10 | $7.67 | 22900 |
| 2026-06-26 | 8.14 | $7.71 | 9206 |
| 2026-06-25 | 8.18 | $7.60 | 20609 |
| 2026-06-24 | 8.22 | $7.44 | 42300 |
| 2026-06-23 | 8.29 | $7.65 | 4.0M |
| 2026-06-22 | 8.36 | $7.60 | 14522 |
| 2026-06-18 | 8.44 | $7.52 | 64329 |
| 2026-06-17 | 8.53 | $7.67 | 63500 |
| 2026-06-16 | 8.62 | $7.82 | 3.9M |
| 2026-06-15 | 8.69 | $7.90 | 34310 |
| 2026-06-12 | 8.77 | $8.30 | 39900 |
| 2026-06-11 | 8.81 | $8.59 | 36200 |
| 2026-06-10 | 8.83 | $8.61 | 25825 |
| 2026-06-09 | 8.85 | $8.34 | 43300 |
| 2026-06-08 | 8.89 | $8.65 | 10722 |
| 2026-06-05 | 8.91 | $8.45 | 10540 |
| 2026-06-04 | 8.93 | $8.81 | 6627 |
| 2026-06-03 | 8.93 | $8.74 | 32820 |
| 2026-06-02 | 8.96 | $8.59 | 24316 |
| 2026-06-01 | 8.99 | $8.41 | 27337 |
| 2026-05-29 | 9.02 | $8.30 | 37400 |
| 2026-05-28 | 9.06 | $8.55 | 38648 |
| 2026-05-27 | 9.09 | $8.49 | 69200 |
| 2026-05-26 | 9.11 | $8.72 | 114700 |
| 2026-05-22 | 9.11 | $9.11 | 26424 |
| 2026-05-21 | 9.08 | $9.15 | 93416 |
| 2026-05-20 | 9.06 | $9.31 | 32800 |
| 2026-05-19 | 9.03 | $9.53 | 8800 |
| 2026-05-18 | 8.97 | $9.33 | 79500 |
| 2026-05-15 | 8.91 | $9.36 | 21500 |
| 2026-05-14 | 8.84 | $9.07 | 15242 |
| 2026-05-13 | 8.80 | $9.01 | 15300 |
| 2026-05-12 | 8.75 | $9.14 | 20204 |
| 2026-05-11 | 8.70 | $9.03 | 29747 |
| 2026-05-08 | 8.66 | $9.01 | 32200 |
| 2026-05-07 | 8.62 | $8.89 | 54700 |
| 2026-05-06 | 8.57 | $8.88 | 53300 |
| 2026-05-05 | 8.52 | $9.30 | 22038 |
| 2026-05-04 | 8.48 | $9.16 | 20600 |
| 2026-05-01 | 8.43 | $9.12 | 13618 |
| 2026-04-30 | 8.36 | $9.13 | 28400 |
| 2026-04-29 | 8.29 | $9.04 | 73138 |
| 2026-04-28 | 8.25 | $8.87 | 31422 |
| 2026-04-27 | 8.21 | $8.74 | 33609 |
| 2026-04-24 | 8.18 | $8.60 | 25500 |
| 2026-04-23 | 8.15 | $8.72 | 244300 |
| 2026-04-22 | 8.11 | $8.63 | 37000 |
| 2026-04-21 | 8.08 | $8.34 | 47302 |
| 2026-04-20 | 8.06 | $8.16 | 17300 |
| 2026-04-17 | 8.05 | $7.90 | 35100 |
| 2026-04-16 | 8.05 | $8.23 | 24532 |
| 2026-04-15 | 8.04 | $8.07 | 44400 |
| 2026-04-14 | 8.02 | $8.09 | 25300 |
| 2026-04-13 | 8.00 | $8.28 | 25418 |
| 2026-04-10 | 7.96 | $8.19 | 71400 |
| 2026-04-09 | 7.94 | $7.85 | 37946 |
| 2026-04-08 | 7.93 | $7.98 | 71200 |
| 2026-04-07 | 7.90 | $8.57 | 127700 |
| 2026-04-06 | 7.85 | $8.03 | 102000 |
| 2026-04-02 | 7.82 | $7.85 | 42600 |
| 2026-04-01 | 7.79 | $7.62 | 124500 |
| 2026-03-31 | 7.78 | $8.20 | 44817 |
| 2026-03-30 | 7.74 | $8.21 | 119900 |
| 2026-03-27 | 7.69 | $8.11 | 149300 |
| 2026-03-26 | 7.64 | $7.89 | 41700 |
| 2026-03-25 | 7.60 | $7.96 | 18015 |
| 2026-03-24 | 7.56 | $8.06 | 100529 |
| 2026-03-23 | 7.51 | $7.94 | 50535 |
| 2026-03-20 | 7.48 | $7.97 | 33200 |
| 2026-03-19 | 7.45 | $7.94 | 40411 |
| 2026-03-18 | 7.41 | $7.90 | 96209 |
| 2026-03-17 | 7.37 | $7.79 | 24400 |
| 2026-03-16 | 7.33 | $7.71 | 42800 |
| 2026-03-13 | 7.29 | $7.51 | 83800 |
| 2026-03-12 | 7.26 | $7.69 | 30500 |
| 2026-03-11 | 7.23 | $7.66 | 36000 |
| 2026-03-10 | 7.20 | $7.47 | 31800 |
| 2026-03-09 | 7.17 | $7.42 | 50617 |
| 2026-03-06 | 7.14 | $7.43 | 44500 |
| 2026-03-05 | 7.10 | $7.41 | 38715 |
| 2026-03-04 | 7.08 | $7.37 | 23900 |
| 2026-03-03 | 7.04 | $7.28 | 77400 |
| 2026-03-02 | 7.00 | $7.22 | 24300 |
| 2026-02-27 | 6.96 | $7.22 | 19900 |
| 2026-02-26 | 6.94 | $7.12 | 37716 |
| 2026-02-25 | 6.92 | $7.05 | 13245 |
| 2026-02-24 | 6.91 | $7.19 | 27800 |
| 2026-02-23 | 6.89 | $7.26 | 52000 |
| 2026-02-20 | 6.85 | $7.26 | 15400 |
| 2026-02-19 | 6.81 | $7.24 | 15000 |
| 2026-02-18 | 6.77 | $7.18 | 13400 |
| 2026-02-17 | 6.73 | $6.95 | 17600 |
| 2026-02-13 | 6.69 | $6.91 | 12000 |
| 2026-02-12 | 6.66 | $6.80 | 41835 |
| 2026-02-11 | 6.63 | $7.14 | 56449 |
| 2026-02-10 | 6.59 | $6.98 | 214500 |
| 2026-02-09 | 6.55 | $7.01 | 19500 |
| 2026-02-06 | 6.51 | $6.87 | 17430 |
| 2026-02-05 | 6.47 | $6.60 | 28600 |
| 2026-02-04 | 6.43 | $6.89 | 24000 |
| 2026-02-03 | 6.39 | $6.68 | 54100 |
| 2026-02-02 | 6.37 | $6.39 | 56646 |
| 2026-01-30 | 6.37 | $6.52 | 150922 |
| 2026-01-29 | 6.36 | $6.68 | 239716 |
| 2026-01-28 | 6.35 | $6.86 | 120549 |
| 2026-01-27 | 6.33 | $6.86 | 37900 |
| 2026-01-26 | 6.30 | $6.65 | 31300 |
| 2026-01-23 | 6.28 | $6.46 | 88031 |
| 2026-01-22 | 6.28 | $6.43 | 59200 |
| 2026-01-21 | 6.27 | $6.56 | 60800 |
| 2026-01-20 | 6.25 | $6.35 | 71538 |
| 2026-01-16 | 6.24 | $6.25 | 22200 |
| 2026-01-15 | 6.23 | $6.18 | 31500 |
| 2026-01-14 | 6.22 | $6.20 | 18600 |
| 2026-01-13 | 6.23 | $6.38 | 29500 |
| 2026-01-12 | 6.23 | $6.20 | 32000 |
| 2026-01-09 | 6.24 | $6.12 | 54400 |
| 2026-01-08 | 6.26 | $6.05 | 48100 |
| 2026-01-07 | 6.28 | $5.91 | 157041 |
| 2026-01-06 | 6.31 | $6.14 | 16600 |
| 2026-01-05 | 6.34 | $6.18 | 117701 |
| 2026-01-02 | 6.35 | $6.41 | 64623 |
| 2025-12-31 | 6.36 | $6.33 | 3540 |
| 2025-12-30 | 6.36 | $6.48 | 9137 |
| 2025-12-29 | 6.36 | $6.40 | 38927 |
| 2025-12-26 | 6.36 | $6.31 | 14124 |
| 2025-12-24 | 6.36 | $6.35 | 1646 |
| 2025-12-23 | 6.36 | $6.38 | 33500 |
| 2025-12-22 | 6.37 | $6.25 | 15900 |
| 2025-12-19 | 6.38 | $6.12 | 18800 |
| 2025-12-18 | 6.40 | $6.08 | 22600 |
| 2025-12-17 | 6.42 | $6.14 | 25345 |
| 2025-12-16 | 6.43 | $6.06 | 287200 |
| 2025-12-15 | 6.44 | $6.32 | 90513 |
| 2025-12-12 | 6.44 | $6.44 | 39645 |
| 2025-12-11 | 6.43 | $6.41 | 33100 |
| 2025-12-10 | 6.42 | $6.50 | 23429 |
| 2025-12-09 | 6.42 | $6.44 | 27000 |
| 2025-12-08 | 6.40 | $6.53 | 19805 |
| 2025-12-05 | 6.37 | $6.57 | 57431 |
| 2025-12-04 | 6.33 | $6.57 | 21500 |
| 2025-12-03 | 6.29 | $6.53 | 40100 |
| 2025-12-02 | 6.24 | $6.35 | 46037 |
| 2025-12-01 | 6.21 | $6.36 | 145409 |
| 2025-11-28 | 6.17 | $6.45 | 26800 |
| 2025-11-26 | 6.13 | $6.38 | 43800 |
| 2025-11-25 | 6.10 | $6.37 | 11006 |
| 2025-11-24 | 6.07 | $6.47 | 33000 |
| 2025-11-21 | 6.03 | $6.41 | 62245 |
| 2025-11-20 | 5.99 | $6.52 | 94119 |
| 2025-11-19 | 5.95 | $6.51 | 111500 |
| 2025-11-18 | 5.90 | $6.49 | 69800 |
| 2025-11-17 | 5.85 | $6.24 | 62940 |
| 2025-11-14 | 5.81 | $6.31 | 16700 |
| 2025-11-13 | 5.77 | $6.10 | 46700 |
| 2025-11-12 | 5.73 | $6.28 | 29431 |
| 2025-11-11 | 5.70 | $6.42 | 80800 |
| 2025-11-10 | 5.65 | $6.11 | 79007 |
| 2025-11-07 | 5.63 | $5.95 | 37900 |
| 2025-11-06 | 5.61 | $5.74 | 30225 |
| 2025-11-05 | 5.62 | $5.71 | 76329 |
| 2025-11-04 | 5.64 | $5.56 | 20700 |
| 2025-11-03 | 5.65 | $5.72 | 20000 |
| 2025-10-31 | 5.66 | $5.69 | 16400 |
| 2025-10-30 | 5.65 | $5.69 | 35900 |
| 2025-10-29 | 5.65 | $5.75 | 51700 |
| 2025-10-28 | 5.64 | $5.70 | 41617 |
| 2025-10-27 | 5.63 | $5.70 | 27101 |
| 2025-10-24 | 5.63 | $5.65 | 7900 |
| 2025-10-23 | 5.64 | $5.67 | 67100 |
| 2025-10-22 | 5.64 | $5.59 | 21905 |
| 2025-10-21 | 5.65 | $5.44 | 35800 |
| 2025-10-20 | 5.66 | $5.42 | 50000 |
| 2025-10-17 | 5.67 | $5.43 | 47021 |
| 2025-10-16 | 5.68 | $5.44 | 13634 |
| 2025-10-15 | 5.69 | $5.58 | 35200 |
| 2025-10-14 | 5.69 | $5.49 | 63700 |
| 2025-10-13 | 5.70 | $5.68 | 15100 |
| 2025-10-10 | 5.68 | $5.61 | 217545 |
| 2025-10-09 | 5.67 | $5.84 | 47624 |
| 2025-10-08 | 5.65 | $6.07 | 62800 |
| 2025-10-07 | 5.62 | $5.87 | 142505 |
| 2025-10-06 | 5.59 | $5.81 | 76201 |
| 2025-10-03 | 5.56 | $5.63 | 48930 |
| 2025-10-02 | 5.54 | $5.54 | 33100 |
| 2025-10-01 | 5.53 | $5.63 | 72600 |
| 2025-09-30 | 5.51 | $5.57 | 21016 |
| 2025-09-29 | 5.50 | $5.67 | 52600 |
| 2025-09-26 | 5.48 | $5.77 | 20900 |
| 2025-09-25 | 5.46 | $5.70 | 28424 |
| 2025-09-24 | 5.45 | $5.72 | 50238 |
| 2025-09-23 | 5.43 | $5.74 | 34300 |
| 2025-09-22 | 5.41 | $5.66 | 34000 |
| 2025-09-19 | 5.40 | $5.57 | 44210 |
| 2025-09-18 | 5.38 | $5.60 | 13000 |
| 2025-09-17 | 5.35 | $5.62 | 17508 |
| 2025-09-16 | 5.33 | $5.61 | 64012 |
| 2025-09-15 | 5.30 | $5.44 | 14400 |
| 2025-09-12 | 5.29 | $5.42 | 47600 |
| 2025-09-11 | 5.27 | $5.37 | 89513 |
| 2025-09-10 | 5.26 | $5.39 | 33800 |
| 2025-09-09 | 5.26 | $5.32 | 29800 |
| 2025-09-08 | 5.25 | $5.22 | 99949 |
| 2025-09-05 | 5.24 | $5.24 | 34100 |
| 2025-09-04 | 5.24 | $5.34 | 16634 |
| 2025-09-03 | 5.23 | $5.26 | 40529 |
| 2025-09-02 | 5.22 | $5.32 | 63400 |
| 2025-08-29 | 5.21 | $5.30 | 81100 |
| 2025-08-28 | 5.20 | $5.41 | 47200 |
| 2025-08-27 | 5.18 | $5.39 | 84900 |
| 2025-08-26 | 5.18 | $5.38 | 75119 |
| 2025-08-25 | 5.18 | $5.37 | 82349 |
| 2025-08-22 | 5.18 | $5.36 | 43000 |
| 2025-08-21 | 5.18 | $5.20 | 12737 |
| 2025-08-20 | 5.18 | $5.09 | 29700 |
| 2025-08-19 | 5.19 | $5.11 | 47741 |
| 2025-08-18 | 5.20 | $5.13 | 10646 |
| 2025-08-15 | 5.20 | $5.12 | 24200 |
| 2025-08-14 | 5.20 | $5.16 | 24207 |
| 2025-08-13 | 5.20 | $5.16 | 53500 |
| 2025-08-12 | 5.19 | $5.22 | 36130 |
| 2025-08-11 | 5.19 | $5.17 | 30200 |
| 2025-08-08 | 5.19 | $5.16 | 30001 |
| 2025-08-07 | 5.18 | $5.14 | 16539 |
| 2025-08-06 | 5.18 | $5.08 | 76300 |
| 2025-08-05 | 5.17 | $5.08 | 17438 |
| 2025-08-04 | 5.17 | $5.07 | 12930 |
| 2025-08-01 | 5.17 | $5.11 | 50919 |
| 2025-07-31 | 5.16 | $5.18 | 77300 |
| 2025-07-30 | 5.14 | $5.36 | 54300 |
| 2025-07-29 | 5.13 | $5.39 | 59108 |
| 2025-07-28 | 5.10 | $5.33 | 60500 |
| 2025-07-25 | 5.09 | $5.30 | 6500 |
| 2025-07-24 | 5.07 | $5.32 | 43904 |
| 2025-07-23 | 5.05 | $5.28 | 46836 |
| 2025-07-22 | 5.03 | $5.22 | 39813 |
| 2025-07-21 | 5.02 | $5.16 | 19100 |
| 2025-07-18 | 5.02 | $5.12 | 66539 |
| 2025-07-17 | 5.03 | $5.11 | 69410 |
| 2025-07-16 | 5.03 | $5.09 | 36500 |
| 2025-07-15 | 5.03 | $5.13 | 28208 |
| 2025-07-14 | 5.03 | $5.10 | 31820 |
| 2025-07-11 | 5.02 | $5.05 | 91233 |
| 2025-07-10 | 5.02 | $5.04 | 41900 |
| 2025-07-09 | 5.00 | $5.04 | 25000 |
| 2025-07-08 | 4.99 | $5.03 | 7227 |
| 2025-07-07 | 4.97 | $4.95 | 70200 |
| 2025-07-03 | 4.95 | $4.93 | 11314 |
| 2025-07-02 | 4.94 | $4.93 | 13342 |
| 2025-07-01 | 4.92 | $5.01 | 19428 |
| 2025-06-30 | 4.90 | $4.94 | 45034 |
| 2025-06-27 | 4.88 | $4.96 | 24020 |
| 2025-06-26 | 4.86 | $4.95 | 28600 |
| 2025-06-25 | 4.84 | $4.89 | 34200 |
| 2025-06-24 | 4.82 | $4.93 | 128531 |
| 2025-06-23 | 4.80 | $5.06 | 119848 |
| 2025-06-20 | 4.77 | $5.23 | 53500 |
| 2025-06-18 | 4.73 | $5.24 | 65102 |
| 2025-06-17 | 4.69 | $5.16 | 162100 |
| 2025-06-16 | 4.65 | $5.09 | 61236 |
| 2025-06-13 | 4.62 | $5.10 | 336200 |
| 2025-06-12 | 4.58 | $4.93 | 20400 |
| 2025-06-11 | 4.56 | $4.89 | 142000 |
| 2025-06-10 | 4.54 | $4.75 | 92700 |
| 2025-06-09 | 4.51 | $4.74 | 69611 |
| 2025-06-06 | 4.49 | $4.68 | 70716 |
| 2025-06-05 | 4.46 | $4.63 | 32944 |
| 2025-06-04 | 4.43 | $4.64 | 6617 |
| 2025-06-03 | 4.40 | $4.63 | 14600 |
| 2025-06-02 | 4.37 | $4.53 | 69623 |
| 2025-05-30 | 4.35 | $4.48 | 27309 |
| 2025-05-29 | 4.33 | $4.57 | 70100 |
| 2025-05-28 | 4.31 | $4.56 | 68400 |
| 2025-05-27 | 4.30 | $4.57 | 18704 |
| 2025-05-23 | 4.30 | $4.52 | 35000 |
| 2025-05-22 | 4.29 | $4.40 | 45403 |
| 2025-05-21 | 4.29 | $4.47 | 14127 |
| 2025-05-20 | 4.29 | $4.45 | 9636 |
| 2025-05-19 | 4.29 | $4.42 | 39200 |
| 2025-05-16 | 4.28 | $4.39 | 109500 |
| 2025-05-15 | 4.28 | $4.36 | 139412 |
| 2025-05-14 | 4.26 | $4.47 | 163635 |
| 2025-05-13 | 4.23 | $4.44 | 50215 |
| 2025-05-12 | 4.20 | $4.30 | 222529 |
| 2025-05-09 | 4.18 | $4.25 | 219900 |
| 2025-05-08 | 4.14 | $4.15 | 10300 |
| 2025-05-07 | 4.13 | $4.00 | 22700 |
| 2025-05-06 | 4.10 | $4.04 | 4346 |
| 2025-05-05 | 4.09 | $3.99 | 47800 |
| 2025-05-02 | 4.09 | $4.13 | 15311 |
| 2025-05-01 | 4.10 | $4.15 | 47600 |
| 2025-04-30 | 4.12 | $4.15 | 40649 |
| 2025-04-29 | 4.14 | $4.41 | 84340 |
| 2025-04-28 | 4.15 | $4.45 | 29500 |
| 2025-04-25 | 4.15 | $4.42 | 21200 |
| 2025-04-24 | 4.16 | $4.41 | 44128 |
| 2025-04-23 | 4.17 | $4.36 | 65300 |
| 2025-04-22 | 4.18 | $4.43 | 34548 |
| 2025-04-21 | 4.19 | $4.32 | 115514 |
| 2025-04-17 | 4.20 | $4.42 | 22200 |
| 2025-04-16 | 4.21 | $4.00 | 105732 |
| 2025-04-15 | 4.24 | $3.86 | 68116 |
| 2025-04-14 | 4.27 | $3.84 | 109400 |
| 2025-04-11 | 4.30 | $3.76 | 73900 |
| 2025-04-10 | 4.33 | $3.60 | 287527 |
| 2025-04-09 | 4.36 | $3.80 | 177928 |
| 2025-04-08 | 4.39 | $3.50 | 98900 |
| 2025-04-07 | 4.43 | $3.72 | 354400 |
| 2025-04-04 | 4.45 | $4.02 | 219800 |
| 2025-04-03 | 4.46 | $4.43 | 96900 |
| 2025-04-02 | 4.45 | $4.55 | 52622 |
| 2025-04-01 | 4.43 | $4.51 | 55300 |
| 2025-03-31 | 4.42 | $4.52 | 26034 |
| 2025-03-28 | 4.40 | $4.52 | 21900 |
| 2025-03-27 | 4.40 | $4.57 | 28300 |
| 2025-03-26 | 4.40 | $4.60 | 50100 |
| 2025-03-25 | 4.39 | $4.61 | 18125 |
| 2025-03-24 | 4.39 | $4.59 | 132219 |
| 2025-03-21 | 4.39 | $4.60 | 20300 |
| 2025-03-20 | 4.39 | $4.61 | 95100 |
| 2025-03-19 | 4.39 | $4.57 | 329905 |
| 2025-03-18 | 4.39 | $4.51 | 34543 |
| 2025-03-17 | 4.39 | $4.47 | 86600 |
| 2025-03-14 | 4.40 | $4.35 | 109000 |
| 2025-03-13 | 4.41 | $4.24 | 42118 |
| 2025-03-12 | 4.42 | $4.29 | 41300 |
| 2025-03-11 | 4.43 | $4.23 | 42800 |
| 2025-03-10 | 4.44 | $4.19 | 50141 |
| 2025-03-07 | 4.46 | $4.26 | 40000 |
| 2025-03-06 | 4.46 | $4.18 | 37700 |
| 2025-03-05 | 4.47 | $4.21 | 278227 |
| 2025-03-04 | 4.48 | $4.25 | 28400 |
| 2025-03-03 | 4.48 | $4.20 | 88817 |
| 2025-02-28 | 4.49 | $4.44 | 77336 |
| 2025-02-27 | 4.49 | $4.51 | 28704 |
| 2025-02-26 | 4.49 | $4.53 | 48500 |
| 2025-02-25 | 4.49 | $4.54 | 99122 |
| 2025-02-24 | 4.49 | $4.66 | 117429 |
| 2025-02-21 | 4.48 | $4.56 | 71533 |
| 2025-02-20 | 4.48 | $4.62 | 5937 |
| 2025-02-19 | 4.48 | $4.59 | 82100 |
| 2025-02-18 | 4.48 | $4.56 | 28300 |
| 2025-02-14 | 4.48 | $4.51 | 34900 |
| 2025-02-13 | 4.49 | $4.53 | 17626 |
| 2025-02-12 | 4.50 | $4.48 | 173022 |
| 2025-02-11 | 4.51 | $4.53 | 31900 |
| 2025-02-10 | 4.52 | $4.50 | 17500 |
| 2025-02-07 | 4.53 | $4.45 | 39000 |
| 2025-02-06 | 4.55 | $4.37 | 68917 |
| 2025-02-05 | 4.57 | $4.43 | 52344 |
| 2025-02-04 | 4.58 | $4.42 | 41214 |
| 2025-02-03 | 4.59 | $4.26 | 105835 |
| 2025-01-31 | 4.61 | $4.35 | 117300 |
| 2025-01-30 | 4.62 | $4.45 | 163548 |
| 2025-01-29 | 4.62 | $4.50 | 59700 |
| 2025-01-28 | 4.62 | $4.50 | 210047 |
| 2025-01-27 | 4.61 | $4.50 | 127322 |
| 2025-01-24 | 4.61 | $4.55 | 40200 |
| 2025-01-23 | 4.60 | $4.58 | 205200 |
| 2025-01-22 | 4.58 | $4.59 | 30620 |
| 2025-01-21 | 4.56 | $4.61 | 119105 |
| 2025-01-17 | 4.54 | $4.55 | 76106 |
| 2025-01-16 | 4.53 | $4.60 | 116542 |
| 2025-01-15 | 4.52 | $4.75 | 39200 |
| 2025-01-14 | 4.51 | $4.76 | 31336 |
| 2025-01-13 | 4.49 | $4.69 | 50316 |
| 2025-01-10 | 4.49 | $4.75 | 83918 |
| 2025-01-08 | 4.47 | $4.72 | 40100 |
| 2025-01-07 | 4.47 | $4.75 | 82400 |
| 2025-01-06 | 4.45 | $4.70 | 68933 |
| 2025-01-03 | 4.45 | $4.67 | 88200 |
| 2025-01-02 | 4.44 | $4.62 | 79600 |
| 2024-12-31 | 4.44 | $4.50 | 142424 |
| 2024-12-30 | 4.45 | $4.51 | 20600 |
| 2024-12-27 | 4.46 | $4.42 | 101127 |
| 2024-12-26 | 4.47 | $4.39 | 14846 |
| 2024-12-24 | 4.49 | $4.39 | 4703 |
| 2024-12-23 | 4.51 | $4.35 | 19014 |
| 2024-12-20 | 4.53 | $4.26 | 30700 |
| 2024-12-19 | 4.56 | $4.20 | 91805 |
| 2024-12-18 | 4.58 | $4.25 | 60300 |
| 2024-12-17 | 4.60 | $4.36 | 55600 |
| 2024-12-16 | 4.61 | $4.42 | 50400 |
| 2024-12-13 | 4.62 | $4.48 | 57200 |
| 2024-12-12 | 4.63 | $4.45 | 37122 |
| 2024-12-11 | 4.63 | $4.53 | 61100 |
| 2024-12-10 | 4.63 | $4.50 | 30800 |
| 2024-12-09 | 4.63 | $4.56 | 137325 |
| 2024-12-06 | 4.62 | $4.50 | 48700 |
| 2024-12-05 | 4.63 | $4.61 | 58944 |
| 2024-12-04 | 4.63 | $4.58 | 49400 |
| 2024-12-03 | 4.63 | $4.60 | 28700 |
| 2024-12-02 | 4.64 | $4.59 | 80000 |
| 2024-11-29 | 4.63 | $4.70 | 23700 |
| 2024-11-27 | 4.63 | $4.74 | 24521 |
| 2024-11-26 | 4.63 | $4.70 | 109700 |
| 2024-11-25 | 4.62 | $4.77 | 24100 |
| 2024-11-22 | 4.62 | $4.82 | 20846 |
| 2024-11-21 | 4.61 | $4.79 | 56700 |
| 2024-11-20 | 4.61 | $4.68 | 40914 |
| 2024-11-19 | 4.61 | $4.65 | 46030 |
| 2024-11-18 | 4.61 | $4.61 | 67600 |
| 2024-11-15 | 4.62 | $4.55 | 73000 |
| 2024-11-14 | 4.62 | $4.59 | 30600 |
| 2024-11-13 | 4.63 | $4.55 | 138703 |
| 2024-11-12 | 4.63 | $4.49 | 54900 |
| 2024-11-11 | 4.64 | $4.46 | 42035 |
| 2024-11-08 | 4.66 | $4.49 | 87139 |
| 2024-11-07 | 4.68 | $4.65 | 42700 |
| 2024-11-06 | 4.69 | $4.61 | 122900 |
| 2024-11-05 | 4.69 | $4.64 | 38022 |
| 2024-11-04 | 4.70 | $4.62 | 48600 |
| 2024-11-01 | 4.71 | $4.53 | 33124 |
| 2024-10-31 | 4.73 | $4.61 | 63400 |
| 2024-10-30 | 4.74 | $4.70 | 29000 |
| 2024-10-29 | 4.74 | $4.63 | 88332 |
| 2024-10-28 | 4.75 | $4.64 | 12500 |
| 2024-10-25 | 4.75 | $4.75 | 21840 |
| 2024-10-24 | 4.75 | $4.69 | 27915 |
| 2024-10-23 | 4.75 | $4.66 | 28700 |
| 2024-10-22 | 4.76 | $4.73 | 8800 |
| 2024-10-21 | 4.76 | $4.71 | 180900 |
| 2024-10-18 | 4.76 | $4.69 | 14500 |
| 2024-10-17 | 4.76 | $4.67 | 84545 |
| 2024-10-16 | 4.77 | $4.68 | 65200 |
| 2024-10-15 | 4.77 | $4.70 | 148834 |
| 2024-10-14 | 4.77 | $4.85 | 68117 |
| 2024-10-11 | 4.77 | $4.82 | 36400 |
| 2024-10-10 | 4.76 | $4.81 | 45800 |
| 2024-10-09 | 4.76 | $4.75 | 51722 |
| 2024-10-08 | 4.76 | $4.77 | 151025 |
| 2024-10-07 | 4.75 | $4.87 | 37200 |
| 2024-10-04 | 4.75 | $4.86 | 109631 |
| 2024-10-03 | 4.74 | $4.82 | 130848 |
| 2024-10-02 | 4.74 | $4.78 | 68700 |
| 2024-10-01 | 4.75 | $4.78 | 83100 |
| 2024-09-30 | 4.75 | $4.70 | 8215 |
| 2024-09-27 | 4.77 | $4.70 | 20800 |
| 2024-09-26 | 4.80 | $4.70 | 97700 |
| 2024-09-25 | 4.82 | $4.73 | 85700 |
| 2024-09-24 | 4.84 | $4.80 | 41206 |
| 2024-09-23 | 4.86 | $4.75 | 59800 |
| 2024-09-20 | 4.88 | $4.75 | 63500 |
| 2024-09-19 | 4.90 | $4.75 | 66800 |
| 2024-09-18 | 4.91 | $4.70 | 33304 |
| 2024-09-17 | 4.93 | $4.76 | 64600 |
| 2024-09-16 | 4.94 | $4.75 | 34846 |
| 2024-09-13 | 4.96 | $4.72 | 61830 |
| 2024-09-12 | 4.98 | $4.76 | 24245 |
| 2024-09-11 | 5.00 | $4.70 | 51208 |
| 2024-09-10 | 5.02 | $4.65 | 37900 |
| 2024-09-09 | 5.04 | $4.75 | 15820 |
| 2024-09-06 | 5.04 | $4.74 | 124624 |
| 2024-09-05 | 5.05 | $4.84 | 44000 |
| 2024-09-04 | 5.05 | $4.89 | 70340 |
| 2024-09-03 | 5.05 | $4.91 | 86700 |
| 2024-08-30 | 5.04 | $5.08 | 89700 |
| 2024-08-29 | 5.03 | $5.23 | 34100 |
| 2024-08-28 | 5.01 | $5.13 | 53402 |
| 2024-08-27 | 5.00 | $5.16 | 92300 |
| 2024-08-26 | 4.99 | $5.24 | 56000 |
| 2024-08-23 | 4.98 | $5.14 | 13400 |
| 2024-08-22 | 4.98 | $5.03 | 19200 |
| 2024-08-21 | 4.98 | $5.02 | 42100 |
| 2024-08-20 | 4.98 | $5.03 | 49941 |
| 2024-08-19 | 4.98 | $5.08 | 55647 |
| 2024-08-16 | 4.98 | $5.08 | 11800 |
| 2024-08-15 | 4.98 | $5.20 | 97738 |
| 2024-08-14 | 4.97 | $5.10 | 78500 |
| 2024-08-13 | 4.97 | $5.03 | 22810 |
| 2024-08-12 | 4.98 | $5.02 | 76600 |
| 2024-08-09 | 4.98 | $4.92 | 126201 |
| 2024-08-08 | 4.99 | $4.90 | 39800 |
| 2024-08-07 | 4.99 | $4.82 | 14600 |
| 2024-08-06 | 4.99 | $4.85 | 43500 |
| 2024-08-05 | 4.99 | $4.76 | 16600 |
| 2024-08-02 | 5.00 | $4.76 | 240948 |
| 2024-08-01 | 5.01 | $4.83 | 219802 |
| 2024-07-31 | 5.01 | $4.99 | 5400 |
| 2024-07-30 | 5.01 | $5.03 | 12725 |
| 2024-07-29 | 5.01 | $5.03 | 10700 |
| 2024-07-26 | 5.00 | $5.06 | 15300 |
| 2024-07-25 | 4.99 | $5.01 | 15200 |
| 2024-07-24 | 4.99 | $5.04 | 19000 |
| 2024-07-23 | 4.98 | $5.05 | 20530 |
| 2024-07-22 | 4.98 | $5.12 | 16031 |
| 2024-07-19 | 4.96 | $5.05 | 24900 |
| 2024-07-18 | 4.95 | $5.11 | 22019 |
| 2024-07-17 | 4.94 | $5.11 | 12521 |
| 2024-07-16 | 4.92 | $5.15 | 134941 |
| 2024-07-15 | 4.91 | $5.08 | 10900 |
| 2024-07-12 | 4.90 | $4.98 | 24427 |
| 2024-07-11 | 4.90 | $4.98 | 24800 |
| 2024-07-10 | 4.89 | $4.89 | 50340 |
| 2024-07-09 | 4.90 | $4.84 | 12500 |
| 2024-07-08 | 4.90 | $4.88 | 74600 |
| 2024-07-05 | 4.91 | $4.88 | 14300 |
| 2024-07-03 | 4.90 | $4.99 | 13500 |
| 2024-07-02 | 4.90 | $4.95 | 58026 |
| 2024-07-01 | 4.90 | $4.93 | 22800 |
| 2024-06-28 | 4.91 | $4.89 | 9226 |
| 2024-06-27 | 4.92 | $4.92 | 6204 |
| 2024-06-26 | 4.93 | $4.88 | 31640 |
| 2024-06-25 | 4.94 | $4.93 | 167600 |
| 2024-06-24 | 4.95 | $4.96 | 32100 |
| 2024-06-21 | 4.94 | $4.75 | 90900 |
| 2024-06-20 | 4.96 | $4.86 | 57100 |
| 2024-06-18 | 4.97 | $4.89 | 15000 |
| 2024-06-17 | 4.98 | $4.86 | 37724 |
| 2024-06-14 | 4.99 | $4.80 | 43724 |
| 2024-06-13 | 5.01 | $4.84 | 71214 |
| 2024-06-12 | 5.02 | $4.98 | 12400 |
| 2024-06-11 | 5.02 | $4.96 | 41700 |
| 2024-06-10 | 5.02 | $5.00 | 13509 |
| 2024-06-07 | 5.03 | $4.88 | 34709 |
| 2024-06-06 | 5.04 | $4.95 | 28200 |
| 2024-06-05 | 5.04 | $4.87 | 5800 |
| 2024-06-04 | 5.05 | $4.84 | 45742 |
| 2024-06-03 | 5.07 | $4.92 | 66200 |
| 2024-05-31 | 5.07 | $5.17 | 7412 |
| 2024-05-30 | 5.07 | $5.11 | 14600 |
| 2024-05-29 | 5.06 | $5.13 | 15700 |
| 2024-05-28 | 5.06 | $5.19 | 43246 |
| 2024-05-24 | 5.07 | $4.97 | 26400 |
| 2024-05-23 | 5.09 | $4.92 | 29400 |
| 2024-05-22 | 5.11 | $4.97 | 31700 |
| 2024-05-21 | 5.12 | $5.08 | 30000 |
| 2024-05-20 | 5.13 | $5.17 | 7747 |
| 2024-05-17 | 5.13 | $5.11 | 20839 |
| 2024-05-16 | 5.13 | $5.07 | 73800 |
| 2024-05-15 | 5.12 | $5.02 | 27325 |
| 2024-05-14 | 5.12 | $5.02 | 5900 |
| 2024-05-13 | 5.12 | $5.06 | 10300 |
| 2024-05-10 | 5.12 | $5.06 | 20626 |
| 2024-05-09 | 5.12 | $5.15 | 7400 |
| 2024-05-08 | 5.12 | $5.06 | 14527 |
| 2024-05-07 | 5.13 | $5.06 | 14900 |
| 2024-05-06 | 5.13 | $5.10 | 9200 |
| 2024-05-03 | 5.14 | $5.01 | 44200 |
| 2024-05-02 | 5.15 | $5.05 | 11915 |
| 2024-05-01 | 5.16 | $5.03 | 41500 |
| 2024-04-30 | 5.16 | $5.14 | 8129 |
| 2024-04-29 | 5.17 | $5.31 | 48624 |
| 2024-04-26 | 5.16 | $5.38 | 32600 |
| 2024-04-25 | 5.15 | $5.32 | 7904 |
| 2024-04-24 | 5.15 | $5.23 | 6300 |
| 2024-04-23 | 5.15 | $5.29 | 18123 |
| 2024-04-22 | 5.14 | $5.13 | 12435 |
| 2024-04-19 | 5.14 | $5.02 | 15500 |
| 2024-04-18 | 5.15 | $4.97 | 38519 |
| 2024-04-17 | 5.16 | $4.96 | 23422 |
| 2024-04-16 | 5.16 | $5.01 | 45630 |
| 2024-04-15 | 5.17 | $5.03 | 40400 |
| 2024-04-12 | 5.16 | $5.11 | 22000 |
| 2024-04-11 | 5.16 | $5.19 | 21423 |
| 2024-04-10 | 5.15 | $5.20 | 8000 |
| 2024-04-09 | 5.13 | $5.21 | 38300 |
| 2024-04-08 | 5.12 | $5.21 | 30300 |
| 2024-04-05 | 5.10 | $5.22 | 45200 |
| 2024-04-04 | 5.09 | $5.14 | 24644 |
| 2024-04-03 | 5.08 | $5.18 | 25517 |
| 2024-04-02 | 5.07 | $5.25 | 16500 |
| 2024-04-01 | 5.06 | $5.20 | 6800 |
| 2024-03-28 | 5.04 | $5.22 | 19105 |
| 2024-03-27 | 5.03 | $5.20 | 9400 |
| 2024-03-26 | 5.01 | $5.22 | 11500 |
| 2024-03-25 | 5.01 | $5.21 | 32210 |
| 2024-03-22 | 5.00 | $5.09 | 11500 |
| 2024-03-21 | 4.99 | $5.14 | 42200 |
| 2024-03-20 | 4.99 | $5.14 | 10000 |
| 2024-03-19 | 4.97 | $5.11 | 53600 |
| 2024-03-18 | 4.96 | $5.06 | 114700 |
| 2024-03-15 | 4.95 | $4.97 | 11600 |
| 2024-03-14 | 4.94 | $5.01 | 11500 |
| 2024-03-13 | 4.92 | $4.99 | 12300 |
| 2024-03-12 | 4.91 | $4.89 | 105302 |
| 2024-03-11 | 4.90 | $4.89 | 13808 |
| 2024-03-08 | 4.89 | $4.94 | 38346 |
| 2024-03-07 | 4.87 | $4.98 | 20144 |
| 2024-03-06 | 4.85 | $4.98 | 11601 |
| 2024-03-05 | 4.83 | $4.95 | 20301 |
| 2024-03-04 | 4.80 | $4.92 | 7400 |
| 2024-03-01 | 4.79 | $4.98 | 14400 |
| 2024-02-29 | 4.77 | $4.86 | 72100 |
| 2024-02-28 | 4.77 | $4.96 | 119723 |
| 2024-02-27 | 4.76 | $5.09 | 37800 |
| 2024-02-26 | 4.74 | $5.04 | 69622 |
| 2024-02-23 | 4.73 | $4.96 | 17227 |
| 2024-02-22 | 4.72 | $4.99 | 112945 |
| 2024-02-21 | 4.71 | $4.92 | 51632 |
| 2024-02-20 | 4.70 | $4.78 | 97200 |
| 2024-02-16 | 4.69 | $4.85 | 22722 |
| 2024-02-15 | 4.68 | $4.83 | 93933 |
| 2024-02-14 | 4.67 | $4.68 | 94400 |
| 2024-02-13 | 4.68 | $4.66 | 33700 |
| 2024-02-12 | 4.68 | $4.74 | 9400 |
| 2024-02-09 | 4.68 | $4.65 | 51900 |
| 2024-02-08 | 4.69 | $4.64 | 36900 |
| 2024-02-07 | 4.69 | $4.50 | 15700 |
| 2024-02-06 | 4.70 | $4.52 | 38900 |
| 2024-02-05 | 4.71 | $4.49 | 26415 |
| 2024-02-02 | 4.72 | $4.59 | 53509 |
| 2024-02-01 | 4.73 | $4.67 | 51511 |
| 2024-01-31 | 4.74 | $4.77 | 25200 |
| 2024-01-30 | 4.73 | $4.81 | 10317 |
| 2024-01-29 | 4.73 | $4.78 | 31910 |
| 2024-01-26 | 4.73 | $4.79 | 11840 |
| 2024-01-25 | 4.73 | $4.81 | 46200 |
| 2024-01-24 | 4.74 | $4.70 | 107800 |
| 2024-01-23 | 4.74 | $4.68 | 46200 |
| 2024-01-22 | 4.75 | $4.67 | 15500 |
| 2024-01-19 | 4.75 | $4.67 | 14400 |
| 2024-01-18 | 4.75 | $4.66 | 144700 |
| 2024-01-17 | 4.75 | $4.71 | 25720 |
| 2024-01-16 | 4.75 | $4.76 | 89242 |
| 2024-01-12 | 4.74 | $4.78 | 30600 |
| 2024-01-11 | 4.72 | $4.74 | 19007 |
| 2024-01-10 | 4.69 | $4.70 | 25606 |
| 2024-01-09 | 4.68 | $4.73 | 33000 |
| 2024-01-08 | 4.68 | $4.69 | 10400 |
| 2024-01-05 | 4.67 | $4.75 | 39600 |
| 2024-01-04 | 4.66 | $4.72 | 15720 |
| 2024-01-03 | 4.66 | $4.79 | 42213 |
| 2024-01-02 | 4.66 | $4.69 | 23325 |
| 2023-12-29 | 4.67 | $4.75 | 62700 |
| 2023-12-28 | 4.68 | $4.77 | 68732 |
| 2023-12-27 | 4.69 | $4.90 | 127900 |
| 2023-12-26 | 4.70 | $4.87 | 19800 |
| 2023-12-22 | 4.71 | $4.85 | 42231 |
| 2023-12-21 | 4.72 | $4.76 | 30316 |
| 2023-12-20 | 4.73 | $4.76 | 20700 |
| 2023-12-19 | 4.74 | $4.69 | 34607 |
| 2023-12-18 | 4.76 | $4.63 | 70900 |
| 2023-12-15 | 4.78 | $4.58 | 73425 |
| 2023-12-14 | 4.79 | $4.58 | 18049 |
| 2023-12-13 | 4.81 | $4.39 | 60100 |
| 2023-12-12 | 4.85 | $4.25 | 39748 |
| 2023-12-11 | 4.89 | $4.50 | 83300 |
| 2023-12-08 | 4.92 | $4.63 | 28039 |
| 2023-12-07 | 4.93 | $4.53 | 16810 |
| 2023-12-06 | 4.95 | $4.56 | 76536 |
| 2023-12-05 | 4.98 | $4.70 | 118700 |
| 2023-12-04 | 5.01 | $4.79 | 85900 |
| 2023-12-01 | 5.04 | $4.96 | 32136 |
| 2023-11-30 | 5.07 | $4.96 | 30816 |
| 2023-11-29 | 5.09 | $4.98 | 18200 |
| 2023-11-28 | 5.11 | $5.08 | 65033 |
| 2023-11-27 | 5.12 | $4.96 | 59900 |
| 2023-11-24 | 5.15 | $5.04 | 14400 |
| 2023-11-22 | 5.17 | $4.96 | 5443 |
| 2023-11-21 | 5.20 | $4.99 | 16442 |
| 2023-11-20 | 5.23 | $5.04 | 17700 |
| 2023-11-17 | 5.26 | $5.04 | 52309 |
| 2023-11-16 | 5.29 | $4.87 | 139928 |
| 2023-11-15 | 5.34 | $5.03 | 40017 |
| 2023-11-14 | 5.37 | $5.12 | 20300 |
| 2023-11-13 | 5.40 | $5.07 | 193020 |
| 2023-11-10 | 5.42 | $5.05 | 14944 |
| 2023-11-09 | 5.44 | $4.94 | 26200 |
| 2023-11-08 | 5.46 | $4.90 | 96200 |
| 2023-11-07 | 5.49 | $5.08 | 44318 |
| 2023-11-06 | 5.51 | $5.35 | 35617 |
| 2023-11-03 | 5.51 | $5.43 | 7542 |
| 2023-11-02 | 5.50 | $5.49 | 27300 |
| 2023-11-01 | 5.49 | $5.35 | 3802 |
| 2023-10-31 | 5.47 | $5.38 | 81640 |
| 2023-10-30 | 5.46 | $5.33 | 12500 |
| 2023-10-27 | 5.46 | $5.50 | 12935 |
| 2023-10-26 | 5.45 | $5.50 | 27400 |
| 2023-10-25 | 5.46 | $5.51 | 73200 |
| 2023-10-24 | 5.46 | $5.59 | 62400 |
| 2023-10-23 | 5.46 | $5.64 | 28200 |
| 2023-10-20 | 5.45 | $5.69 | 7710 |
| 2023-10-19 | 5.43 | $5.76 | 41445 |
| 2023-10-18 | 5.41 | $5.67 | 108225 |
| 2023-10-17 | 5.40 | $5.68 | 90300 |
| 2023-10-16 | 5.39 | $5.51 | 45800 |
| 2023-10-13 | 5.39 | $5.48 | 27300 |
| 2023-10-12 | 5.39 | $5.38 | 28500 |
| 2023-10-11 | 5.40 | $5.44 | 26500 |
| 2023-10-10 | 5.41 | $5.45 | 40100 |
| 2023-10-09 | 5.41 | $5.42 | 13100 |
| 2023-10-06 | 5.40 | $5.27 | 19623 |
| 2023-10-05 | 5.41 | $5.16 | 25737 |
| 2023-10-04 | 5.42 | $5.11 | 20800 |
| 2023-10-03 | 5.44 | $5.18 | 10900 |
| 2023-10-02 | 5.45 | $5.18 | 44005 |
| 2023-09-29 | 5.46 | $5.45 | 5000 |
| 2023-09-28 | 5.46 | $5.58 | 44700 |
| 2023-09-27 | 5.44 | $5.65 | 41833 |
| 2023-09-26 | 5.43 | $5.43 | 10600 |
| 2023-09-25 | 5.42 | $5.50 | 18700 |
| 2023-09-22 | 5.40 | $5.39 | 22125 |
| 2023-09-21 | 5.38 | $5.32 | 36601 |
| 2023-09-20 | 5.37 | $5.40 | 37400 |
| 2023-09-19 | 5.36 | $5.45 | 24200 |
| 2023-09-18 | 5.35 | $5.53 | 49000 |
| 2023-09-15 | 5.34 | $5.57 | 65147 |
| 2023-09-14 | 5.32 | $5.59 | 37400 |
| 2023-09-13 | 5.30 | $5.47 | 50737 |
| 2023-09-12 | 5.29 | $5.51 | 126100 |
| 2023-09-11 | 5.28 | $5.34 | 57026 |
| 2023-09-08 | 5.28 | $5.41 | 19300 |
| 2023-09-07 | 5.27 | $5.34 | 59300 |
| 2023-09-06 | 5.28 | $5.43 | 32900 |
| 2023-09-05 | 5.27 | $5.44 | 53700 |
| 2023-09-01 | 5.27 | $5.45 | 30700 |
| 2023-08-31 | 5.26 | $5.35 | 7300 |
| 2023-08-30 | 5.27 | $5.29 | 16439 |
| 2023-08-29 | 5.27 | $5.31 | 18300 |
| 2023-08-28 | 5.27 | $5.23 | 1449 |
| 2023-08-25 | 5.28 | $5.16 | 16500 |
| 2023-08-24 | 5.30 | $5.04 | 18100 |
| 2023-08-23 | 5.31 | $5.17 | 21336 |
| 2023-08-22 | 5.33 | $5.20 | 2700 |
| 2023-08-21 | 5.34 | $5.23 | 15700 |
| 2023-08-18 | 5.36 | $5.27 | 18900 |
| 2023-08-17 | 5.36 | $5.25 | 21424 |
| 2023-08-16 | 5.37 | $5.19 | 2800 |
| 2023-08-15 | 5.38 | $5.22 | 5502 |
| 2023-08-14 | 5.38 | $5.30 | 11400 |
| 2023-08-11 | 5.38 | $5.31 | 14016 |
| 2023-08-10 | 5.37 | $5.31 | 5519 |
| 2023-08-09 | 5.38 | $5.39 | 9135 |
| 2023-08-08 | 5.37 | $5.34 | 27200 |
| 2023-08-07 | 5.37 | $5.39 | 16300 |
| 2023-08-04 | 5.35 | $5.34 | 15000 |
| 2023-08-03 | 5.35 | $5.40 | 9000 |
| 2023-08-02 | 5.32 | $5.32 | 4700 |
| 2023-08-01 | 5.31 | $5.37 | 6419 |
| 2023-07-31 | 5.29 | $5.46 | 7900 |
| 2023-07-28 | 5.26 | $5.44 | 56600 |
| 2023-07-27 | 5.24 | $5.39 | 13300 |
| 2023-07-26 | 5.21 | $5.43 | 3619 |
| 2023-07-25 | 5.19 | $5.48 | 19916 |
| 2023-07-24 | 5.16 | $5.50 | 15300 |
| 2023-07-21 | 5.12 | $5.39 | 6700 |
| 2023-07-20 | 5.10 | $5.37 | 6013 |
| 2023-07-19 | 5.08 | $5.38 | 15303 |
| 2023-07-18 | 5.06 | $5.35 | 13527 |
| 2023-07-17 | 5.05 | $5.17 | 3100 |
| 2023-07-14 | 5.05 | $5.23 | 4711 |
| 2023-07-13 | 5.05 | $5.38 | 4400 |
| 2023-07-12 | 5.04 | $5.30 | 9500 |
| 2023-07-11 | 5.03 | $5.23 | 32003 |
| 2023-07-10 | 5.03 | $5.10 | 1237 |
| 2023-07-07 | 5.03 | $5.21 | 55800 |
| 2023-07-06 | 5.03 | $4.92 | 39705 |
| 2023-07-05 | 5.05 | $5.03 | 13500 |
| 2023-07-03 | 5.06 | $4.98 | 12630 |
| 2023-06-30 | 5.07 | $4.98 | 3422 |
| 2023-06-29 | 5.08 | $4.94 | 17600 |
| 2023-06-28 | 5.08 | $4.91 | 7533 |
| 2023-06-27 | 5.09 | $4.89 | 22213 |
| 2023-06-26 | 5.11 | $4.95 | 9639 |
| 2023-06-23 | 5.12 | $4.78 | 30100 |
| 2023-06-22 | 5.14 | $4.88 | 189000 |
| 2023-06-21 | 5.17 | $5.04 | 20108 |
| 2023-06-20 | 5.17 | $4.98 | 71900 |
| 2023-06-16 | 5.18 | $5.17 | 1600 |
| 2023-06-15 | 5.16 | $5.17 | 4107 |
| 2023-06-14 | 5.15 | $5.06 | 6000 |
| 2023-06-13 | 5.13 | $5.24 | 2900 |
| 2023-06-12 | 5.11 | $5.04 | 7542 |
| 2023-06-09 | 5.10 | $5.24 | 1100 |
| 2023-06-08 | 5.08 | $5.15 | 4731 |
| 2023-06-07 | 5.08 | $5.28 | 1603 |
| 2023-06-06 | 5.07 | $5.20 | 2600 |
| 2023-06-05 | 5.06 | $5.24 | 10000 |
| 2023-06-02 | 5.06 | $5.27 | 32043 |
| 2023-06-01 | 5.04 | $5.17 | 1322 |
| 2023-05-31 | 5.02 | $5.00 | 5035 |
| 2023-05-30 | 5.02 | $5.06 | 1723 |
| 2023-05-26 | 5.04 | $5.21 | 23800 |
| 2023-05-25 | 5.04 | $5.16 | 29238 |
| 2023-05-24 | 5.05 | $5.31 | 15700 |
| 2023-05-23 | 5.05 | $5.34 | 62400 |
| 2023-05-22 | 5.05 | $5.11 | 5346 |
| 2023-05-19 | 5.07 | $5.11 | 59400 |
| 2023-05-18 | 5.09 | $4.88 | 20922 |
| 2023-05-17 | 5.12 | $4.87 | 14441 |
| 2023-05-16 | 5.15 | $4.74 | 24309 |
| 2023-05-15 | 5.20 | $4.86 | 24300 |
| 2023-05-12 | 5.24 | $4.76 | 40720 |
| 2023-05-11 | 5.29 | $4.90 | 16800 |
| 2023-05-10 | 5.34 | $5.05 | 6900 |
| 2023-05-09 | 5.36 | $5.10 | 16800 |
| 2023-05-08 | 5.39 | $5.14 | 1825 |
| 2023-05-05 | 5.41 | $5.09 | 13000 |
| 2023-05-04 | 5.42 | $4.86 | 17100 |
| 2023-05-03 | 5.45 | $4.88 | 25300 |
| 2023-05-02 | 5.48 | $5.02 | 53300 |
| 2023-05-01 | 5.51 | $5.32 | 16400 |
| 2023-04-28 | 5.51 | $5.37 | 16800 |
| 2023-04-27 | 5.50 | $5.26 | 26433 |
| 2023-04-26 | 5.51 | $5.32 | 12500 |
| 2023-04-25 | 5.51 | $5.35 | 10100 |
| 2023-04-24 | 5.51 | $5.55 | 10200 |
| 2023-04-21 | 5.49 | $5.48 | 17205 |
| 2023-04-20 | 5.48 | $5.47 | 4700 |
| 2023-04-19 | 5.47 | $5.56 | 5435 |
| 2023-04-18 | 5.46 | $5.64 | 5545 |
| 2023-04-17 | 5.42 | $5.69 | 6200 |
| 2023-04-14 | 5.38 | $5.76 | 11736 |
| 2023-04-13 | 5.34 | $5.79 | 146820 |
| 2023-04-12 | 5.29 | $5.64 | 18927 |
| 2023-04-11 | 5.27 | $5.59 | 1700 |
| 2023-04-10 | 5.24 | $5.50 | 6324 |
| 2023-04-06 | 5.22 | $5.41 | 14544 |
| 2023-04-05 | 5.20 | $5.42 | 2500 |
| 2023-04-04 | 5.19 | $5.49 | 22012 |
| 2023-04-03 | 5.17 | $5.57 | 57508 |
| 2023-03-31 | 5.16 | $5.28 | 42700 |
| 2023-03-30 | 5.17 | $5.31 | 18300 |
| 2023-03-29 | 5.17 | $5.36 | 5300 |
| 2023-03-28 | 5.16 | $5.32 | 4108 |
| 2023-03-27 | 5.16 | $5.30 | 18600 |
| 2023-03-24 | 5.16 | $5.20 | 44508 |
| 2023-03-23 | 5.17 | $5.21 | 39000 |
| 2023-03-22 | 5.18 | $5.40 | 27200 |
| 2023-03-21 | 5.17 | $5.25 | 16700 |
| 2023-03-20 | 5.18 | $4.95 | 53600 |
| 2023-03-17 | 5.20 | $4.84 | 5432 |
| 2023-03-16 | 5.23 | $4.97 | 36123 |
| 2023-03-15 | 5.25 | $4.80 | 196600 |
| 2023-03-14 | 5.29 | $5.26 | 52300 |
| 2023-03-13 | 5.31 | $4.99 | 101100 |
| 2023-03-10 | 5.34 | $5.05 | 22738 |
| 2023-03-09 | 5.35 | $5.11 | 2300 |
| 2023-03-08 | 5.37 | $5.13 | 13440 |
| 2023-03-07 | 5.39 | $5.17 | 36239 |
| 2023-03-06 | 5.40 | $5.36 | 4400 |
| 2023-03-03 | 5.40 | $5.37 | 19512 |
| 2023-03-02 | 5.41 | $5.31 | 12500 |
| 2023-03-01 | 5.42 | $5.28 | 19300 |
| 2023-02-28 | 5.44 | $5.22 | 58400 |
| 2023-02-27 | 5.47 | $5.31 | 11205 |
| 2023-02-24 | 5.50 | $5.39 | 8000 |
| 2023-02-23 | 5.52 | $5.45 | 13149 |
| 2023-02-22 | 5.54 | $5.26 | 6400 |
| 2023-02-21 | 5.57 | $5.35 | 11300 |
| 2023-02-17 | 5.60 | $5.30 | 30500 |
| 2023-02-16 | 5.62 | $5.43 | 38802 |
| 2023-02-15 | 5.64 | $5.48 | 40336 |
| 2023-02-14 | 5.65 | $5.65 | 36738 |
| 2023-02-13 | 5.66 | $5.53 | 2300 |
| 2023-02-10 | 5.66 | $5.56 | 28231 |
| 2023-02-09 | 5.66 | $5.35 | 35637 |
| 2023-02-08 | 5.66 | $5.54 | 17200 |
| 2023-02-07 | 5.65 | $5.53 | 26642 |
| 2023-02-06 | 5.63 | $5.37 | 11500 |
| 2023-02-03 | 5.63 | $5.41 | 69200 |
| 2023-02-02 | 5.61 | $5.44 | 51800 |
| 2023-02-01 | 5.60 | $5.56 | 30647 |
| 2023-01-31 | 5.57 | $5.72 | 71000 |
| 2023-01-30 | 5.57 | $5.76 | 3700 |
| 2023-01-27 | 5.56 | $5.89 | 4700 |
| 2023-01-26 | 5.55 | $5.90 | 10400 |
| 2023-01-25 | 5.54 | $5.80 | 8922 |
| 2023-01-24 | 5.53 | $5.81 | 7500 |
| 2023-01-23 | 5.51 | $5.90 | 5633 |
| 2023-01-20 | 5.48 | $5.83 | 10140 |
| 2023-01-19 | 5.44 | $5.73 | 4500 |
| 2023-01-18 | 5.41 | $5.76 | 21600 |
| 2023-01-17 | 5.38 | $5.81 | 20500 |
| 2023-01-13 | 5.36 | $5.57 | 4200 |
| 2023-01-12 | 5.35 | $5.61 | 20200 |
| 2023-01-11 | 5.34 | $5.31 | 16400 |
| 2023-01-10 | 5.34 | $5.21 | 5100 |
| 2023-01-09 | 5.35 | $5.24 | 7240 |
| 2023-01-06 | 5.36 | $5.24 | 5931 |
| 2023-01-05 | 5.37 | $5.14 | 11700 |
| 2023-01-04 | 5.38 | $5.11 | 9500 |
| 2023-01-03 | 5.41 | $5.15 | 31000 |
| 2022-12-30 | 5.44 | $5.65 | 5822 |
| 2022-12-29 | 5.46 | $5.57 | 86139 |
| 2022-12-28 | 5.48 | $5.56 | 48700 |
| 2022-12-27 | 5.50 | $5.75 | 1300 |
| 2022-12-23 | 5.52 | $5.65 | 20500 |
| 2022-12-22 | 5.55 | $5.34 | 67642 |
| 2022-12-21 | 5.60 | $5.36 | 31912 |
| 2022-12-20 | 5.65 | $5.10 | 49700 |
| 2022-12-19 | 5.71 | $5.03 | 70008 |
| 2022-12-16 | 5.78 | $5.20 | 61700 |
| 2022-12-15 | 5.84 | $5.36 | 13439 |
| 2022-12-14 | 5.90 | $5.47 | 10913 |
| 2022-12-13 | 5.97 | $5.32 | 41438 |
| 2022-12-12 | 6.04 | $5.37 | 24400 |
| 2022-12-09 | 6.11 | $5.33 | 42021 |
| 2022-12-08 | 6.17 | $5.45 | 20923 |
| 2022-12-07 | 6.22 | $5.40 | 85749 |
| 2022-12-06 | 6.31 | $5.43 | 15603 |
| 2022-12-05 | 6.40 | $5.66 | 7232 |
| 2022-12-02 | 6.48 | $5.86 | 17400 |
| 2022-12-01 | 6.53 | $5.93 | 37449 |
| 2022-11-30 | 6.59 | $6.07 | 34400 |
| 2022-11-29 | 6.64 | $5.95 | 34121 |
| 2022-11-28 | 6.68 | $6.03 | 72800 |
| 2022-11-25 | 6.71 | $6.29 | 830 |
| 2022-11-23 | 6.75 | $6.29 | 69300 |
| 2022-11-22 | 6.77 | $6.42 | 28500 |
| 2022-11-21 | 6.78 | $6.31 | 125140 |
| 2022-11-18 | 6.78 | $6.42 | 48424 |
| 2022-11-17 | 6.78 | $6.48 | 89200 |
| 2022-11-16 | 6.76 | $6.60 | 2924 |
| 2022-11-15 | 6.74 | $6.78 | 32800 |
| 2022-11-14 | 6.70 | $6.66 | 29000 |
| 2022-11-11 | 6.68 | $6.74 | 16700 |
| 2022-11-10 | 6.65 | $6.65 | 52010 |
| 2022-11-09 | 6.63 | $6.38 | 98700 |
| 2022-11-08 | 6.61 | $7.27 | 26836 |
| 2022-11-07 | 6.54 | $7.30 | 74925 |
| 2022-11-04 | 6.48 | $7.11 | 6000 |
| 2022-11-03 | 6.42 | $6.92 | 10400 |
| 2022-11-02 | 6.39 | $7.09 | 14302 |
| 2022-11-01 | 6.33 | $7.01 | 16600 |
| 2022-10-31 | 6.27 | $6.80 | 89438 |
| 2022-10-28 | 6.21 | $6.74 | 43108 |
| 2022-10-27 | 6.13 | $6.96 | 21100 |
| 2022-10-26 | 6.04 | $6.80 | 14049 |
| 2022-10-25 | 5.96 | $6.59 | 7125 |
| 2022-10-24 | 5.88 | $6.30 | 4405 |
| 2022-10-21 | 5.81 | $6.34 | 40700 |
| 2022-10-20 | 5.75 | $6.16 | 29310 |
| 2022-10-19 | 5.72 | $6.18 | 25222 |
| 2022-10-18 | 5.69 | $6.07 | 21500 |
| 2022-10-17 | 5.68 | $6.12 | 27910 |
| 2022-10-14 | 5.67 | $6.15 | 8018 |
| 2022-10-13 | 5.66 | $6.30 | 37000 |
| 2022-10-12 | 5.63 | $5.96 | 8700 |
| 2022-10-11 | 5.64 | $5.96 | 13223 |
| 2022-10-10 | 5.65 | $5.94 | 1600 |
| 2022-10-07 | 5.65 | $6.10 | 20201 |
| 2022-10-06 | 5.64 | $6.15 | 16200 |
| 2022-10-05 | 5.62 | $5.97 | 27300 |
| 2022-10-04 | 5.61 | $5.78 | 25500 |
| 2022-10-03 | 5.63 | $5.54 | 16100 |
| 2022-09-30 | 5.66 | $5.14 | 20643 |
| 2022-09-29 | 5.71 | $5.20 | 17400 |
| 2022-09-28 | 5.77 | $5.26 | 24545 |
| 2022-09-27 | 5.82 | $5.00 | 48900 |
| 2022-09-26 | 5.91 | $4.89 | 52800 |
| 2022-09-23 | 6.00 | $5.12 | 46224 |
| 2022-09-22 | 6.09 | $5.59 | 69600 |
| 2022-09-21 | 6.15 | $5.65 | 20700 |
| 2022-09-20 | 6.20 | $5.82 | 27100 |
| 2022-09-19 | 6.23 | $5.92 | 63433 |
| 2022-09-16 | 6.25 | $5.84 | 41700 |
| 2022-09-15 | 6.28 | $5.84 | 33300 |
| 2022-09-14 | 6.30 | $6.02 | 78700 |
| 2022-09-13 | 6.32 | $6.17 | 69300 |
| 2022-09-12 | 6.34 | $5.91 | 56820 |
| 2022-09-09 | 6.39 | $5.93 | 33808 |
| 2022-09-08 | 6.43 | $5.80 | 62400 |
| 2022-09-07 | 6.48 | $5.82 | 28346 |
| 2022-09-06 | 6.53 | $6.09 | 5500 |
| 2022-09-02 | 6.56 | $6.16 | 9500 |
| 2022-09-01 | 6.58 | $6.10 | 19931 |
| 2022-08-31 | 6.60 | $6.38 | 12200 |
| 2022-08-30 | 6.63 | $6.42 | 48600 |
| 2022-08-29 | 6.66 | $6.82 | 24615 |
| 2022-08-26 | 6.68 | $6.69 | 6600 |
| 2022-08-25 | 6.71 | $6.75 | 15200 |
| 2022-08-24 | 6.71 | $6.81 | 26700 |
| 2022-08-23 | 6.70 | $6.67 | 81000 |
| 2022-08-22 | 6.67 | $6.38 | 109700 |
| 2022-08-19 | 6.66 | $6.38 | 33819 |
| 2022-08-18 | 6.63 | $6.50 | 79400 |
| 2022-08-17 | 6.60 | $6.27 | 12100 |
| 2022-08-16 | 6.59 | $6.39 | 57014 |
| 2022-08-15 | 6.57 | $6.55 | 34400 |
| 2022-08-12 | 6.54 | $6.90 | 33000 |
| 2022-08-11 | 6.47 | $6.80 | 49317 |
| 2022-08-10 | 6.40 | $6.74 | 6818 |
| 2022-08-09 | 6.33 | $6.73 | 20144 |
| 2022-08-08 | 6.27 | $6.66 | 27430 |
| 2022-08-05 | 6.21 | $6.63 | 109400 |
| 2022-08-04 | 6.15 | $6.47 | 50139 |
| 2022-08-03 | 6.11 | $6.95 | 36023 |
| 2022-08-02 | 6.01 | $7.15 | 41739 |
| 2022-08-01 | 5.92 | $7.10 | 16900 |
| 2022-07-29 | 5.86 | $7.27 | 145500 |
| 2022-07-28 | 5.78 | $6.84 | 64422 |
| 2022-07-27 | 5.72 | $6.61 | 70420 |
| 2022-07-26 | 5.69 | $6.09 | 20418 |
| 2022-07-25 | 5.67 | $6.14 | 36800 |
| 2022-07-22 | 5.64 | $5.77 | 18500 |
| 2022-07-21 | 5.62 | $5.90 | 17812 |
| 2022-07-20 | 5.62 | $6.07 | 5400 |
| 2022-07-19 | 5.64 | $6.05 | 12724 |
| 2022-07-18 | 5.63 | $5.97 | 30531 |
| 2022-07-15 | 5.65 | $5.54 | 21715 |
| 2022-07-14 | 5.71 | $5.28 | 21718 |
| 2022-07-13 | 5.78 | $5.47 | 13000 |
| 2022-07-12 | 5.84 | $5.38 | 24141 |
| 2022-07-11 | 5.92 | $5.54 | 95000 |
| 2022-07-08 | 5.99 | $5.50 | 37638 |
| 2022-07-07 | 6.08 | $5.50 | 91742 |
| 2022-07-06 | 6.16 | $5.06 | 148500 |
| 2022-07-05 | 6.26 | $5.38 | 117725 |
| 2022-07-01 | 6.35 | $5.82 | 55439 |
| 2022-06-30 | 6.43 | $5.62 | 39200 |
| 2022-06-29 | 6.51 | $5.65 | 81844 |
| 2022-06-28 | 6.60 | $6.04 | 113700 |
| 2022-06-27 | 6.66 | $5.76 | 52349 |
| 2022-06-24 | 6.73 | $5.50 | 36300 |
| 2022-06-23 | 6.81 | $5.30 | 108604 |
| 2022-06-22 | 6.91 | $5.96 | 25000 |
| 2022-06-21 | 6.99 | $6.38 | 50700 |
| 2022-06-17 | 7.03 | $6.01 | 83200 |
| 2022-06-16 | 7.09 | $6.39 | 166726 |
| 2022-06-15 | 7.12 | $6.66 | 105016 |
| 2022-06-14 | 7.13 | $6.71 | 82900 |
| 2022-06-13 | 7.12 | $6.68 | 82800 |
| 2022-06-10 | 7.10 | $6.89 | 80531 |
| 2022-06-09 | 7.02 | $7.02 | 43100 |
| 2022-06-08 | 6.93 | $7.24 | 59300 |
| 2022-06-07 | 6.83 | $7.21 | 207120 |
| 2022-06-06 | 6.72 | $7.01 | 206100 |
| 2022-06-03 | 6.67 | $7.15 | 183706 |
| 2022-06-02 | 6.59 | $7.36 | 22500 |
| 2022-06-01 | 6.52 | $7.36 | 46700 |
| 2022-05-31 | 6.44 | $7.30 | 243900 |
| 2022-05-27 | 6.33 | $7.22 | 97010 |
| 2022-05-26 | 6.24 | $7.25 | 182000 |
| 2022-05-25 | 6.15 | $7.17 | 42900 |
| 2022-05-24 | 6.05 | $7.21 | 62300 |
| 2022-05-23 | 5.95 | $7.50 | 14400 |
| 2022-05-20 | 5.84 | $7.26 | 46248 |
| 2022-05-19 | 5.75 | $7.24 | 135700 |
| 2022-05-18 | 5.67 | $6.88 | 63000 |
| 2022-05-17 | 5.62 | $6.85 | 53400 |
| 2022-05-16 | 5.57 | $6.68 | 53400 |
| 2022-05-13 | 5.55 | $6.18 | 136124 |
| 2022-05-12 | 5.52 | $5.21 | 14700 |
| 2022-05-11 | 5.55 | $5.36 | 70600 |
| 2022-05-10 | 5.57 | $5.12 | 67244 |
| 2022-05-09 | 5.59 | $5.17 | 86731 |
| 2022-05-06 | 5.62 | $5.87 | 37407 |
| 2022-05-05 | 5.61 | $5.66 | 19300 |
| 2022-05-04 | 5.61 | $5.97 | 33020 |
| 2022-05-03 | 5.60 | $5.65 | 36418 |
| 2022-05-02 | 5.62 | $5.21 | 43600 |
| 2022-04-29 | 5.66 | $5.30 | 27800 |
| 2022-04-28 | 5.70 | $5.49 | 55500 |
| 2022-04-27 | 5.73 | $5.20 | 42018 |
| 2022-04-26 | 5.78 | $5.20 | 23800 |
| 2022-04-25 | 5.83 | $5.25 | 54300 |
| 2022-04-22 | 5.89 | $5.42 | 27115 |
| 2022-04-21 | 5.93 | $5.70 | 45200 |
| 2022-04-20 | 5.95 | $5.93 | 32000 |
| 2022-04-19 | 5.96 | $5.90 | 74000 |
| 2022-04-18 | 5.98 | $6.12 | 54600 |
| 2022-04-14 | 5.97 | $5.74 | 26100 |
| 2022-04-13 | 5.99 | $5.72 | 28128 |
| 2022-04-12 | 5.98 | $5.68 | 13947 |
| 2022-04-11 | 5.97 | $5.53 | 50219 |
| 2022-04-08 | 6.00 | $5.80 | 71900 |
| 2022-04-07 | 6.02 | $5.70 | 32836 |
| 2022-04-06 | 6.06 | $5.69 | 48900 |
| 2022-04-05 | 6.07 | $5.82 | 22127 |
| 2022-04-04 | 6.09 | $6.03 | 29000 |
| 2022-04-01 | 6.10 | $6.01 | 34900 |
| 2022-03-31 | 6.10 | $6.07 | 41600 |
| 2022-03-30 | 6.07 | $6.11 | 31526 |
| 2022-03-29 | 6.03 | $6.22 | 94010 |
| 2022-03-28 | 5.99 | $6.18 | 24600 |
| 2022-03-25 | 5.93 | $6.41 | 127900 |
| 2022-03-24 | 5.85 | $6.16 | 104036 |
| 2022-03-23 | 5.75 | $6.22 | 65800 |
| 2022-03-22 | 5.64 | $6.16 | 17400 |
| 2022-03-21 | 5.54 | $6.25 | 47139 |
| 2022-03-18 | 5.43 | $5.95 | 31446 |
| 2022-03-17 | 5.34 | $6.08 | 78200 |
| 2022-03-16 | 5.26 | $5.54 | 66200 |
| 2022-03-15 | 5.19 | $5.52 | 156440 |
| 2022-03-14 | 5.12 | $6.00 | 200504 |
| 2022-03-11 | 5.03 | $6.33 | 84020 |
| 2022-03-10 | 4.92 | $6.39 | 26200 |
| 2022-03-09 | 4.81 | $5.95 | 51241 |
| 2022-03-08 | 4.71 | $6.26 | 66400 |
| 2022-03-07 | 4.61 | $6.22 | 81626 |
| 2022-03-04 | 4.51 | $5.96 | 64800 |
| 2022-03-03 | 4.43 | $5.43 | 63420 |
| 2022-03-02 | 4.38 | $5.42 | 72307 |
| 2022-03-01 | 4.31 | $5.30 | 78000 |
| 2022-02-28 | 4.26 | $5.14 | 148700 |
| 2022-02-25 | 4.21 | $4.67 | 310600 |
| 2022-02-24 | 4.18 | $4.11 | 66839 |
| 2022-02-23 | 4.18 | $4.13 | 21100 |
| 2022-02-22 | 4.18 | $4.05 | 72047 |
| 2022-02-18 | 4.17 | $4.10 | 101733 |
| 2022-02-17 | 4.16 | $4.22 | 19800 |
| 2022-02-16 | 4.15 | $4.36 | 64847 |
| 2022-02-15 | 4.14 | $4.29 | 53800 |
| 2022-02-14 | 4.14 | $4.15 | 59700 |
| 2022-02-11 | 4.13 | $4.19 | 57218 |
| 2022-02-10 | 4.12 | $4.09 | 40938 |
| 2022-02-09 | 4.11 | $4.11 | 96800 |
| 2022-02-08 | 4.10 | $3.97 | 46100 |
| 2022-02-07 | 4.08 | $4.25 | 54500 |
| 2022-02-04 | 4.05 | $4.34 | 39204 |
| 2022-02-03 | 4.02 | $4.29 | 36200 |
| 2022-02-02 | 3.97 | $4.37 | 45840 |
| 2022-02-01 | 3.93 | $4.13 | 51200 |
| 2022-01-31 | 3.90 | $4.18 | 42600 |
| 2022-01-28 | 3.86 | $4.11 | 8600 |
| 2022-01-27 | 3.82 | $4.06 | 56900 |
| 2022-01-26 | 3.79 | $4.22 | 3900 |
| 2022-01-25 | 3.74 | $4.09 | 9046 |
| 2022-01-24 | 3.70 | $3.95 | 47742 |
| 2022-01-21 | 3.66 | $3.87 | 19829 |
| 2022-01-20 | 3.63 | $4.06 | 26734 |
| 2022-01-19 | 3.58 | $4.12 | 24600 |
| 2022-01-18 | 3.52 | $4.18 | 63300 |
| 2022-01-14 | 3.47 | $4.03 | 43500 |
| 2022-01-13 | 3.43 | $3.90 | 7639 |
| 2022-01-12 | 3.39 | $4.00 | 67938 |
| 2022-01-11 | 3.35 | $3.87 | 39900 |
| 2022-01-10 | 3.33 | $3.60 | 24725 |
| 2022-01-07 | 3.32 | $3.65 | 5000 |
| 2022-01-06 | 3.32 | $3.64 | 11901 |
| 2022-01-05 | 3.32 | $3.45 | 43335 |
| 2022-01-04 | 3.32 | $3.47 | 23600 |
| 2022-01-03 | 3.32 | $3.50 | 8900 |
| 2021-12-31 | 3.31 | $3.36 | 20125 |
| 2021-12-30 | 3.30 | $3.39 | 8100 |
| 2021-12-29 | 3.28 | $3.38 | 14900 |
| 2021-12-28 | 3.27 | $3.30 | 13600 |
| 2021-12-27 | 3.28 | $3.25 | 900 |
| 2021-12-23 | 3.29 | $3.21 | 5600 |
| 2021-12-22 | 3.31 | $3.19 | 6700 |
| 2021-12-21 | 3.33 | $3.14 | 29300 |
| 2021-12-20 | 3.36 | $2.98 | 25800 |
| 2021-12-17 | 3.39 | $3.10 | 4505 |
| 2021-12-16 | 3.42 | $3.18 | 9029 |
| 2021-12-15 | 3.45 | $3.21 | 16936 |
| 2021-12-14 | 3.48 | $3.21 | 54016 |
| 2021-12-13 | 3.52 | $3.36 | 3912 |
| 2021-12-10 | 3.56 | $3.49 | 13400 |
| 2021-12-09 | 3.59 | $3.57 | 25800 |
| 2021-12-08 | 3.62 | $3.60 | 2900 |
| 2021-12-07 | 3.65 | $3.58 | 32000 |
| 2021-12-06 | 3.69 | $3.41 | 34400 |
| 2021-12-03 | 3.73 | $3.20 | 37100 |
| 2021-12-02 | 3.77 | $3.19 | 23003 |
| 2021-12-01 | 3.80 | $3.11 | 15437 |
| 2021-11-30 | 3.84 | $3.19 | 29700 |
| 2021-11-29 | 3.88 | $3.36 | 72200 |
| 2021-11-26 | 3.90 | $3.45 | 79924 |
| 2021-11-24 | 3.91 | $3.71 | 20441 |
| 2021-11-23 | 3.91 | $3.64 | 13629 |
| 2021-11-22 | 3.92 | $3.59 | 9234 |
| 2021-11-19 | 3.93 | $3.57 | 59900 |
| 2021-11-18 | 3.94 | $3.76 | 17300 |
| 2021-11-17 | 3.92 | $3.78 | 10310 |
| 2021-11-16 | 3.91 | $3.90 | 1700 |
| 2021-11-15 | 3.89 | $3.94 | 32400 |
| 2021-11-12 | 3.86 | $4.10 | 2115 |
| 2021-11-11 | 3.83 | $4.15 | 70200 |
| 2021-11-10 | 3.80 | $4.14 | 61548 |
| 2021-11-09 | 3.77 | $4.25 | 34722 |
| 2021-11-08 | 3.73 | $4.31 | 26900 |
| 2021-11-05 | 3.69 | $4.18 | 49124 |
| 2021-11-04 | 3.66 | $4.06 | 45300 |
| 2021-11-03 | 3.63 | $3.86 | 5122 |
| 2021-11-02 | 3.61 | $3.88 | 17200 |
| 2021-11-01 | 3.58 | $3.87 | 17100 |
| 2021-10-29 | 3.56 | $3.77 | 9200 |
| 2021-10-28 | 3.54 | $3.73 | 21328 |
| 2021-10-27 | 3.52 | $3.70 | 13120 |
| 2021-10-26 | 3.50 | $3.84 | 15000 |
| 2021-10-25 | 3.47 | $3.83 | 32100 |
| 2021-10-22 | 3.45 | $3.67 | 41900 |
| 2021-10-21 | 3.43 | $3.53 | 4700 |
| 2021-10-20 | 3.41 | $3.54 | 7400 |
| 2021-10-19 | 3.39 | $3.48 | 9500 |
| 2021-10-18 | 3.37 | $3.39 | 85100 |
| 2021-10-15 | 3.34 | $3.46 | 18300 |
| 2021-10-14 | 3.32 | $3.56 | 69315 |
| 2021-10-13 | 3.30 | $3.42 | 10028 |
| 2021-10-12 | 3.28 | $3.50 | 27305 |
| 2021-10-11 | 3.25 | $3.53 | 15300 |
| 2021-10-08 | 3.21 | $3.54 | 20500 |
| 2021-10-07 | 3.17 | $3.51 | 18200 |
| 2021-10-06 | 3.13 | $3.40 | 8743 |
| 2021-10-05 | 3.09 | $3.42 | 16300 |
| 2021-10-04 | 3.04 | $3.36 | 30500 |
| 2021-10-01 | 3.01 | $3.34 | 84908 |
| 2021-09-30 | 2.98 | $3.33 | 63122 |
| 2021-09-29 | 2.94 | $3.28 | 32349 |
| 2021-09-28 | 2.91 | $3.29 | 5207 |
| 2021-09-27 | 2.89 | $3.41 | 84243 |
| 2021-09-24 | 2.85 | $3.22 | 219520 |
| 2021-09-23 | 2.81 | $3.30 | 170600 |
| 2021-09-22 | 2.78 | $3.15 | 63400 |
| 2021-09-21 | 2.75 | $2.95 | 4239 |
| 2021-09-20 | 2.73 | $2.85 | 5400 |
| 2021-09-17 | 2.70 | $3.00 | 1100 |
| 2021-09-16 | 2.66 | $3.12 | 36445 |
| 2021-09-15 | 2.62 | $3.04 | 287331 |
| 2021-09-14 | 2.60 | $2.92 | 29700 |
| 2021-09-13 | 2.58 | $2.85 | 187719 |
| 2021-09-10 | 2.57 | $2.66 | 16938 |
| 2021-09-09 | 2.57 | $2.62 | 7100 |
| 2021-09-08 | 2.58 | $2.59 | 5231 |
| 2021-09-07 | 2.59 | $2.61 | 3331 |
| 2021-09-03 | 2.59 | $2.70 | 3613 |
| 2021-09-02 | 2.59 | $2.74 | 12100 |
| 2021-09-01 | 2.59 | $2.59 | 17100 |
| 2021-08-31 | 2.59 | $2.68 | 3700 |
| 2021-08-30 | 2.59 | $2.73 | 1536 |
| 2021-08-27 | 2.58 | $2.69 | 11300 |
| 2021-08-26 | 2.57 | $2.47 | 27000 |
| 2021-08-25 | 2.57 | $2.59 | 13315 |
| 2021-08-24 | 2.55 | $2.60 | 200 |
| 2021-08-23 | 2.54 | $2.47 | 7000 |
| 2021-08-20 | 2.54 | $2.26 | 2900 |
| 2021-08-19 | 2.55 | $2.23 | 37025 |
| 2021-08-18 | 2.56 | $2.43 | 8500 |
| 2021-08-17 | 2.56 | $2.54 | 17731 |
| 2021-08-16 | 2.55 | $2.54 | 13429 |
| 2021-08-13 | 2.53 | $2.60 | 12229 |
| 2021-08-12 | 2.51 | $2.74 | 5500 |
| 2021-08-11 | 2.49 | $2.77 | 89000 |
| 2021-08-10 | 2.47 | $2.79 | 27000 |
| 2021-08-09 | 2.47 | $2.63 | 6625 |
| 2021-08-06 | 2.47 | $2.75 | 131401 |
| 2021-08-05 | 2.46 | $2.66 | 20200 |
| 2021-08-04 | 2.46 | $2.60 | 21900 |
| 2021-08-03 | 2.46 | $2.71 | 84700 |
| 2021-08-02 | 2.46 | $2.55 | 32309 |
| 2021-07-30 | 2.47 | $2.54 | 50600 |
| 2021-07-29 | 2.49 | $2.32 | 16448 |
| 2021-07-28 | 2.52 | $2.36 | 21307 |
| 2021-07-27 | 2.54 | $2.37 | 8225 |
| 2021-07-26 | 2.56 | $2.41 | 32900 |
| 2021-07-23 | 2.59 | $2.40 | 8415 |
| 2021-07-22 | 2.62 | $2.47 | 17000 |
| 2021-07-21 | 2.64 | $2.40 | 10000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.71
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.47
Average
5.29
Maximum
9.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.71 | $7.69 | 155724 |
| 2026-07-16 | 7.71 | $7.62 | 158900 |
| 2026-07-15 | 7.72 | $7.67 | 56746 |
| 2026-07-14 | 7.73 | $7.72 | 170208 |
| 2026-07-13 | 7.73 | $7.70 | 158609 |
| 2026-07-10 | 7.73 | $7.42 | 43900 |
| 2026-07-09 | 7.77 | $7.47 | 80300 |
| 2026-07-08 | 7.80 | $7.68 | 126200 |
| 2026-07-07 | 7.81 | $7.48 | 60700 |
| 2026-07-06 | 7.85 | $7.29 | 321242 |
| 2026-07-02 | 7.91 | $7.49 | 203400 |
| 2026-07-01 | 7.95 | $7.60 | 15900 |
| 2026-06-30 | 7.99 | $7.71 | 3.1M |
| 2026-06-29 | 8.02 | $7.67 | 22900 |
| 2026-06-26 | 8.05 | $7.71 | 9206 |
| 2026-06-25 | 8.09 | $7.60 | 20609 |
| 2026-06-24 | 8.14 | $7.44 | 42300 |
| 2026-06-23 | 8.21 | $7.65 | 4.0M |
| 2026-06-22 | 8.27 | $7.60 | 14522 |
| 2026-06-18 | 8.34 | $7.52 | 64329 |
| 2026-06-17 | 8.43 | $7.67 | 63500 |
| 2026-06-16 | 8.51 | $7.82 | 3.9M |
| 2026-06-15 | 8.58 | $7.90 | 34310 |
| 2026-06-12 | 8.65 | $8.30 | 39900 |
| 2026-06-11 | 8.69 | $8.59 | 36200 |
| 2026-06-10 | 8.70 | $8.61 | 25825 |
| 2026-06-09 | 8.71 | $8.34 | 43300 |
| 2026-06-08 | 8.75 | $8.65 | 10722 |
| 2026-06-05 | 8.76 | $8.45 | 10540 |
| 2026-06-04 | 8.79 | $8.81 | 6627 |
| 2026-06-03 | 8.79 | $8.74 | 32820 |
| 2026-06-02 | 8.79 | $8.59 | 24316 |
| 2026-06-01 | 8.82 | $8.41 | 27337 |
| 2026-05-29 | 8.86 | $8.30 | 37400 |
| 2026-05-28 | 8.92 | $8.55 | 38648 |
| 2026-05-27 | 8.96 | $8.49 | 69200 |
| 2026-05-26 | 9.00 | $8.72 | 114700 |
| 2026-05-22 | 9.03 | $9.11 | 26424 |
| 2026-05-21 | 9.03 | $9.15 | 93416 |
| 2026-05-20 | 9.01 | $9.31 | 32800 |
| 2026-05-19 | 8.98 | $9.53 | 8800 |
| 2026-05-18 | 8.92 | $9.33 | 79500 |
| 2026-05-15 | 8.88 | $9.36 | 21500 |
| 2026-05-14 | 8.83 | $9.07 | 15242 |
| 2026-05-13 | 8.81 | $9.01 | 15300 |
| 2026-05-12 | 8.79 | $9.14 | 20204 |
| 2026-05-11 | 8.75 | $9.03 | 29747 |
| 2026-05-08 | 8.72 | $9.01 | 32200 |
| 2026-05-07 | 8.69 | $8.89 | 54700 |
| 2026-05-06 | 8.67 | $8.88 | 53300 |
| 2026-05-05 | 8.64 | $9.30 | 22038 |
| 2026-05-04 | 8.57 | $9.16 | 20600 |
| 2026-05-01 | 8.51 | $9.12 | 13618 |
| 2026-04-30 | 8.45 | $9.13 | 28400 |
| 2026-04-29 | 8.38 | $9.04 | 73138 |
| 2026-04-28 | 8.31 | $8.87 | 31422 |
| 2026-04-27 | 8.25 | $8.74 | 33609 |
| 2026-04-24 | 8.20 | $8.60 | 25500 |
| 2026-04-23 | 8.15 | $8.72 | 244300 |
| 2026-04-22 | 8.09 | $8.63 | 37000 |
| 2026-04-21 | 8.04 | $8.34 | 47302 |
| 2026-04-20 | 8.01 | $8.16 | 17300 |
| 2026-04-17 | 7.99 | $7.90 | 35100 |
| 2026-04-16 | 8.00 | $8.23 | 24532 |
| 2026-04-15 | 7.98 | $8.07 | 44400 |
| 2026-04-14 | 7.97 | $8.09 | 25300 |
| 2026-04-13 | 7.95 | $8.28 | 25418 |
| 2026-04-10 | 7.92 | $8.19 | 71400 |
| 2026-04-09 | 7.89 | $7.85 | 37946 |
| 2026-04-08 | 7.89 | $7.98 | 71200 |
| 2026-04-07 | 7.88 | $8.57 | 127700 |
| 2026-04-06 | 7.81 | $8.03 | 102000 |
| 2026-04-02 | 7.79 | $7.85 | 42600 |
| 2026-04-01 | 7.78 | $7.62 | 124500 |
| 2026-03-31 | 7.80 | $8.20 | 44817 |
| 2026-03-30 | 7.76 | $8.21 | 119900 |
| 2026-03-27 | 7.71 | $8.11 | 149300 |
| 2026-03-26 | 7.67 | $7.89 | 41700 |
| 2026-03-25 | 7.64 | $7.96 | 18015 |
| 2026-03-24 | 7.61 | $8.06 | 100529 |
| 2026-03-23 | 7.56 | $7.94 | 50535 |
| 2026-03-20 | 7.53 | $7.97 | 33200 |
| 2026-03-19 | 7.48 | $7.94 | 40411 |
| 2026-03-18 | 7.43 | $7.90 | 96209 |
| 2026-03-17 | 7.38 | $7.79 | 24400 |
| 2026-03-16 | 7.34 | $7.71 | 42800 |
| 2026-03-13 | 7.30 | $7.51 | 83800 |
| 2026-03-12 | 7.28 | $7.69 | 30500 |
| 2026-03-11 | 7.23 | $7.66 | 36000 |
| 2026-03-10 | 7.19 | $7.47 | 31800 |
| 2026-03-09 | 7.16 | $7.42 | 50617 |
| 2026-03-06 | 7.13 | $7.43 | 44500 |
| 2026-03-05 | 7.10 | $7.41 | 38715 |
| 2026-03-04 | 7.06 | $7.37 | 23900 |
| 2026-03-03 | 7.03 | $7.28 | 77400 |
| 2026-03-02 | 7.01 | $7.22 | 24300 |
| 2026-02-27 | 6.98 | $7.22 | 19900 |
| 2026-02-26 | 6.96 | $7.12 | 37716 |
| 2026-02-25 | 6.94 | $7.05 | 13245 |
| 2026-02-24 | 6.93 | $7.19 | 27800 |
| 2026-02-23 | 6.90 | $7.26 | 52000 |
| 2026-02-20 | 6.87 | $7.26 | 15400 |
| 2026-02-19 | 6.82 | $7.24 | 15000 |
| 2026-02-18 | 6.78 | $7.18 | 13400 |
| 2026-02-17 | 6.74 | $6.95 | 17600 |
| 2026-02-13 | 6.72 | $6.91 | 12000 |
| 2026-02-12 | 6.70 | $6.80 | 41835 |
| 2026-02-11 | 6.68 | $7.14 | 56449 |
| 2026-02-10 | 6.64 | $6.98 | 214500 |
| 2026-02-09 | 6.60 | $7.01 | 19500 |
| 2026-02-06 | 6.56 | $6.87 | 17430 |
| 2026-02-05 | 6.52 | $6.60 | 28600 |
| 2026-02-04 | 6.52 | $6.89 | 24000 |
| 2026-02-03 | 6.48 | $6.68 | 54100 |
| 2026-02-02 | 6.46 | $6.39 | 56646 |
| 2026-01-30 | 6.46 | $6.52 | 150922 |
| 2026-01-29 | 6.46 | $6.68 | 239716 |
| 2026-01-28 | 6.43 | $6.86 | 120549 |
| 2026-01-27 | 6.39 | $6.86 | 37900 |
| 2026-01-26 | 6.34 | $6.65 | 31300 |
| 2026-01-23 | 6.31 | $6.46 | 88031 |
| 2026-01-22 | 6.29 | $6.43 | 59200 |
| 2026-01-21 | 6.28 | $6.56 | 60800 |
| 2026-01-20 | 6.25 | $6.35 | 71538 |
| 2026-01-16 | 6.23 | $6.25 | 22200 |
| 2026-01-15 | 6.23 | $6.18 | 31500 |
| 2026-01-14 | 6.24 | $6.20 | 18600 |
| 2026-01-13 | 6.24 | $6.38 | 29500 |
| 2026-01-12 | 6.23 | $6.20 | 32000 |
| 2026-01-09 | 6.23 | $6.12 | 54400 |
| 2026-01-08 | 6.24 | $6.05 | 48100 |
| 2026-01-07 | 6.26 | $5.91 | 157041 |
| 2026-01-06 | 6.30 | $6.14 | 16600 |
| 2026-01-05 | 6.32 | $6.18 | 117701 |
| 2026-01-02 | 6.33 | $6.41 | 64623 |
| 2025-12-31 | 6.32 | $6.33 | 3540 |
| 2025-12-30 | 6.32 | $6.48 | 9137 |
| 2025-12-29 | 6.31 | $6.40 | 38927 |
| 2025-12-26 | 6.30 | $6.31 | 14124 |
| 2025-12-24 | 6.29 | $6.35 | 1646 |
| 2025-12-23 | 6.29 | $6.38 | 33500 |
| 2025-12-22 | 6.28 | $6.25 | 15900 |
| 2025-12-19 | 6.28 | $6.12 | 18800 |
| 2025-12-18 | 6.30 | $6.08 | 22600 |
| 2025-12-17 | 6.32 | $6.14 | 25345 |
| 2025-12-16 | 6.34 | $6.06 | 287200 |
| 2025-12-15 | 6.37 | $6.32 | 90513 |
| 2025-12-12 | 6.38 | $6.44 | 39645 |
| 2025-12-11 | 6.37 | $6.41 | 33100 |
| 2025-12-10 | 6.37 | $6.50 | 23429 |
| 2025-12-09 | 6.35 | $6.44 | 27000 |
| 2025-12-08 | 6.34 | $6.53 | 19805 |
| 2025-12-05 | 6.32 | $6.57 | 57431 |
| 2025-12-04 | 6.30 | $6.57 | 21500 |
| 2025-12-03 | 6.27 | $6.53 | 40100 |
| 2025-12-02 | 6.24 | $6.35 | 46037 |
| 2025-12-01 | 6.23 | $6.36 | 145409 |
| 2025-11-28 | 6.21 | $6.45 | 26800 |
| 2025-11-26 | 6.19 | $6.38 | 43800 |
| 2025-11-25 | 6.17 | $6.37 | 11006 |
| 2025-11-24 | 6.15 | $6.47 | 33000 |
| 2025-11-21 | 6.11 | $6.41 | 62245 |
| 2025-11-20 | 6.08 | $6.52 | 94119 |
| 2025-11-19 | 6.04 | $6.51 | 111500 |
| 2025-11-18 | 5.99 | $6.49 | 69800 |
| 2025-11-17 | 5.94 | $6.24 | 62940 |
| 2025-11-14 | 5.90 | $6.31 | 16700 |
| 2025-11-13 | 5.86 | $6.10 | 46700 |
| 2025-11-12 | 5.83 | $6.28 | 29431 |
| 2025-11-11 | 5.79 | $6.42 | 80800 |
| 2025-11-10 | 5.72 | $6.11 | 79007 |
| 2025-11-07 | 5.68 | $5.95 | 37900 |
| 2025-11-06 | 5.65 | $5.74 | 30225 |
| 2025-11-05 | 5.64 | $5.71 | 76329 |
| 2025-11-04 | 5.64 | $5.56 | 20700 |
| 2025-11-03 | 5.64 | $5.72 | 20000 |
| 2025-10-31 | 5.64 | $5.69 | 16400 |
| 2025-10-30 | 5.63 | $5.69 | 35900 |
| 2025-10-29 | 5.62 | $5.75 | 51700 |
| 2025-10-28 | 5.61 | $5.70 | 41617 |
| 2025-10-27 | 5.60 | $5.70 | 27101 |
| 2025-10-24 | 5.59 | $5.65 | 7900 |
| 2025-10-23 | 5.58 | $5.67 | 67100 |
| 2025-10-22 | 5.58 | $5.59 | 21905 |
| 2025-10-21 | 5.57 | $5.44 | 35800 |
| 2025-10-20 | 5.59 | $5.42 | 50000 |
| 2025-10-17 | 5.61 | $5.43 | 47021 |
| 2025-10-16 | 5.62 | $5.44 | 13634 |
| 2025-10-15 | 5.64 | $5.58 | 35200 |
| 2025-10-14 | 5.65 | $5.49 | 63700 |
| 2025-10-13 | 5.67 | $5.68 | 15100 |
| 2025-10-10 | 5.67 | $5.61 | 217545 |
| 2025-10-09 | 5.67 | $5.84 | 47624 |
| 2025-10-08 | 5.65 | $6.07 | 62800 |
| 2025-10-07 | 5.61 | $5.87 | 142505 |
| 2025-10-06 | 5.58 | $5.81 | 76201 |
| 2025-10-03 | 5.56 | $5.63 | 48930 |
| 2025-10-02 | 5.55 | $5.54 | 33100 |
| 2025-10-01 | 5.55 | $5.63 | 72600 |
| 2025-09-30 | 5.55 | $5.57 | 21016 |
| 2025-09-29 | 5.54 | $5.67 | 52600 |
| 2025-09-26 | 5.53 | $5.77 | 20900 |
| 2025-09-25 | 5.50 | $5.70 | 28424 |
| 2025-09-24 | 5.48 | $5.72 | 50238 |
| 2025-09-23 | 5.46 | $5.74 | 34300 |
| 2025-09-22 | 5.43 | $5.66 | 34000 |
| 2025-09-19 | 5.41 | $5.57 | 44210 |
| 2025-09-18 | 5.39 | $5.60 | 13000 |
| 2025-09-17 | 5.37 | $5.62 | 17508 |
| 2025-09-16 | 5.34 | $5.61 | 64012 |
| 2025-09-15 | 5.31 | $5.44 | 14400 |
| 2025-09-12 | 5.30 | $5.42 | 47600 |
| 2025-09-11 | 5.28 | $5.37 | 89513 |
| 2025-09-10 | 5.27 | $5.39 | 33800 |
| 2025-09-09 | 5.26 | $5.32 | 29800 |
| 2025-09-08 | 5.26 | $5.22 | 99949 |
| 2025-09-05 | 5.26 | $5.24 | 34100 |
| 2025-09-04 | 5.26 | $5.34 | 16634 |
| 2025-09-03 | 5.25 | $5.26 | 40529 |
| 2025-09-02 | 5.25 | $5.32 | 63400 |
| 2025-08-29 | 5.25 | $5.30 | 81100 |
| 2025-08-28 | 5.24 | $5.41 | 47200 |
| 2025-08-27 | 5.22 | $5.39 | 84900 |
| 2025-08-26 | 5.21 | $5.38 | 75119 |
| 2025-08-25 | 5.19 | $5.37 | 82349 |
| 2025-08-22 | 5.17 | $5.36 | 43000 |
| 2025-08-21 | 5.15 | $5.20 | 12737 |
| 2025-08-20 | 5.14 | $5.09 | 29700 |
| 2025-08-19 | 5.15 | $5.11 | 47741 |
| 2025-08-18 | 5.15 | $5.13 | 10646 |
| 2025-08-15 | 5.15 | $5.12 | 24200 |
| 2025-08-14 | 5.16 | $5.16 | 24207 |
| 2025-08-13 | 5.16 | $5.16 | 53500 |
| 2025-08-12 | 5.16 | $5.22 | 36130 |
| 2025-08-11 | 5.15 | $5.17 | 30200 |
| 2025-08-08 | 5.15 | $5.16 | 30001 |
| 2025-08-07 | 5.15 | $5.14 | 16539 |
| 2025-08-06 | 5.15 | $5.08 | 76300 |
| 2025-08-05 | 5.15 | $5.08 | 17438 |
| 2025-08-04 | 5.16 | $5.07 | 12930 |
| 2025-08-01 | 5.17 | $5.11 | 50919 |
| 2025-07-31 | 5.18 | $5.18 | 77300 |
| 2025-07-30 | 5.18 | $5.36 | 54300 |
| 2025-07-29 | 5.16 | $5.39 | 59108 |
| 2025-07-28 | 5.13 | $5.33 | 60500 |
| 2025-07-25 | 5.11 | $5.30 | 6500 |
| 2025-07-24 | 5.09 | $5.32 | 43904 |
| 2025-07-23 | 5.07 | $5.28 | 46836 |
| 2025-07-22 | 5.05 | $5.22 | 39813 |
| 2025-07-21 | 5.03 | $5.16 | 19100 |
| 2025-07-18 | 5.01 | $5.12 | 66539 |
| 2025-07-17 | 5.00 | $5.11 | 69410 |
| 2025-07-16 | 4.99 | $5.09 | 36500 |
| 2025-07-15 | 4.98 | $5.13 | 28208 |
| 2025-07-14 | 4.97 | $5.10 | 31820 |
| 2025-07-11 | 4.95 | $5.05 | 91233 |
| 2025-07-10 | 4.94 | $5.04 | 41900 |
| 2025-07-09 | 4.93 | $5.04 | 25000 |
| 2025-07-08 | 4.92 | $5.03 | 7227 |
| 2025-07-07 | 4.91 | $4.95 | 70200 |
| 2025-07-03 | 4.90 | $4.93 | 11314 |
| 2025-07-02 | 4.90 | $4.93 | 13342 |
| 2025-07-01 | 4.90 | $5.01 | 19428 |
| 2025-06-30 | 4.88 | $4.94 | 45034 |
| 2025-06-27 | 4.88 | $4.96 | 24020 |
| 2025-06-26 | 4.87 | $4.95 | 28600 |
| 2025-06-25 | 4.86 | $4.89 | 34200 |
| 2025-06-24 | 4.86 | $4.93 | 128531 |
| 2025-06-23 | 4.85 | $5.06 | 119848 |
| 2025-06-20 | 4.83 | $5.23 | 53500 |
| 2025-06-18 | 4.79 | $5.24 | 65102 |
| 2025-06-17 | 4.74 | $5.16 | 162100 |
| 2025-06-16 | 4.70 | $5.09 | 61236 |
| 2025-06-13 | 4.65 | $5.10 | 336200 |
| 2025-06-12 | 4.61 | $4.93 | 20400 |
| 2025-06-11 | 4.57 | $4.89 | 142000 |
| 2025-06-10 | 4.54 | $4.75 | 92700 |
| 2025-06-09 | 4.52 | $4.74 | 69611 |
| 2025-06-06 | 4.49 | $4.68 | 70716 |
| 2025-06-05 | 4.47 | $4.63 | 32944 |
| 2025-06-04 | 4.46 | $4.64 | 6617 |
| 2025-06-03 | 4.44 | $4.63 | 14600 |
| 2025-06-02 | 4.42 | $4.53 | 69623 |
| 2025-05-30 | 4.41 | $4.48 | 27309 |
| 2025-05-29 | 4.40 | $4.57 | 70100 |
| 2025-05-28 | 4.38 | $4.56 | 68400 |
| 2025-05-27 | 4.36 | $4.57 | 18704 |
| 2025-05-23 | 4.34 | $4.52 | 35000 |
| 2025-05-22 | 4.32 | $4.40 | 45403 |
| 2025-05-21 | 4.31 | $4.47 | 14127 |
| 2025-05-20 | 4.29 | $4.45 | 9636 |
| 2025-05-19 | 4.28 | $4.42 | 39200 |
| 2025-05-16 | 4.26 | $4.39 | 109500 |
| 2025-05-15 | 4.25 | $4.36 | 139412 |
| 2025-05-14 | 4.24 | $4.47 | 163635 |
| 2025-05-13 | 4.21 | $4.44 | 50215 |
| 2025-05-12 | 4.19 | $4.30 | 222529 |
| 2025-05-09 | 4.18 | $4.25 | 219900 |
| 2025-05-08 | 4.17 | $4.15 | 10300 |
| 2025-05-07 | 4.17 | $4.00 | 22700 |
| 2025-05-06 | 4.19 | $4.04 | 4346 |
| 2025-05-05 | 4.21 | $3.99 | 47800 |
| 2025-05-02 | 4.23 | $4.13 | 15311 |
| 2025-05-01 | 4.24 | $4.15 | 47600 |
| 2025-04-30 | 4.25 | $4.15 | 40649 |
| 2025-04-29 | 4.26 | $4.41 | 84340 |
| 2025-04-28 | 4.25 | $4.45 | 29500 |
| 2025-04-25 | 4.22 | $4.42 | 21200 |
| 2025-04-24 | 4.20 | $4.41 | 44128 |
| 2025-04-23 | 4.18 | $4.36 | 65300 |
| 2025-04-22 | 4.16 | $4.43 | 34548 |
| 2025-04-21 | 4.13 | $4.32 | 115514 |
| 2025-04-17 | 4.12 | $4.42 | 22200 |
| 2025-04-16 | 4.08 | $4.00 | 105732 |
| 2025-04-15 | 4.09 | $3.86 | 68116 |
| 2025-04-14 | 4.12 | $3.84 | 109400 |
| 2025-04-11 | 4.15 | $3.76 | 73900 |
| 2025-04-10 | 4.19 | $3.60 | 287527 |
| 2025-04-09 | 4.25 | $3.80 | 177928 |
| 2025-04-08 | 4.29 | $3.50 | 98900 |
| 2025-04-07 | 4.38 | $3.72 | 354400 |
| 2025-04-04 | 4.45 | $4.02 | 219800 |
| 2025-04-03 | 4.49 | $4.43 | 96900 |
| 2025-04-02 | 4.50 | $4.55 | 52622 |
| 2025-04-01 | 4.49 | $4.51 | 55300 |
| 2025-03-31 | 4.49 | $4.52 | 26034 |
| 2025-03-28 | 4.49 | $4.52 | 21900 |
| 2025-03-27 | 4.49 | $4.57 | 28300 |
| 2025-03-26 | 4.48 | $4.60 | 50100 |
| 2025-03-25 | 4.46 | $4.61 | 18125 |
| 2025-03-24 | 4.45 | $4.59 | 132219 |
| 2025-03-21 | 4.43 | $4.60 | 20300 |
| 2025-03-20 | 4.42 | $4.61 | 95100 |
| 2025-03-19 | 4.39 | $4.57 | 329905 |
| 2025-03-18 | 4.38 | $4.51 | 34543 |
| 2025-03-17 | 4.36 | $4.47 | 86600 |
| 2025-03-14 | 4.35 | $4.35 | 109000 |
| 2025-03-13 | 4.35 | $4.24 | 42118 |
| 2025-03-12 | 4.36 | $4.29 | 41300 |
| 2025-03-11 | 4.37 | $4.23 | 42800 |
| 2025-03-10 | 4.38 | $4.19 | 50141 |
| 2025-03-07 | 4.40 | $4.26 | 40000 |
| 2025-03-06 | 4.42 | $4.18 | 37700 |
| 2025-03-05 | 4.45 | $4.21 | 278227 |
| 2025-03-04 | 4.47 | $4.25 | 28400 |
| 2025-03-03 | 4.49 | $4.20 | 88817 |
| 2025-02-28 | 4.52 | $4.44 | 77336 |
| 2025-02-27 | 4.53 | $4.51 | 28704 |
| 2025-02-26 | 4.54 | $4.53 | 48500 |
| 2025-02-25 | 4.54 | $4.54 | 99122 |
| 2025-02-24 | 4.54 | $4.66 | 117429 |
| 2025-02-21 | 4.52 | $4.56 | 71533 |
| 2025-02-20 | 4.52 | $4.62 | 5937 |
| 2025-02-19 | 4.51 | $4.59 | 82100 |
| 2025-02-18 | 4.50 | $4.56 | 28300 |
| 2025-02-14 | 4.49 | $4.51 | 34900 |
| 2025-02-13 | 4.49 | $4.53 | 17626 |
| 2025-02-12 | 4.49 | $4.48 | 173022 |
| 2025-02-11 | 4.49 | $4.53 | 31900 |
| 2025-02-10 | 4.48 | $4.50 | 17500 |
| 2025-02-07 | 4.48 | $4.45 | 39000 |
| 2025-02-06 | 4.49 | $4.37 | 68917 |
| 2025-02-05 | 4.50 | $4.43 | 52344 |
| 2025-02-04 | 4.50 | $4.42 | 41214 |
| 2025-02-03 | 4.51 | $4.26 | 105835 |
| 2025-01-31 | 4.54 | $4.35 | 117300 |
| 2025-01-30 | 4.56 | $4.45 | 163548 |
| 2025-01-29 | 4.57 | $4.50 | 59700 |
| 2025-01-28 | 4.58 | $4.50 | 210047 |
| 2025-01-27 | 4.59 | $4.50 | 127322 |
| 2025-01-24 | 4.60 | $4.55 | 40200 |
| 2025-01-23 | 4.60 | $4.58 | 205200 |
| 2025-01-22 | 4.60 | $4.59 | 30620 |
| 2025-01-21 | 4.61 | $4.61 | 119105 |
| 2025-01-17 | 4.60 | $4.55 | 76106 |
| 2025-01-16 | 4.61 | $4.60 | 116542 |
| 2025-01-15 | 4.61 | $4.75 | 39200 |
| 2025-01-14 | 4.60 | $4.76 | 31336 |
| 2025-01-13 | 4.58 | $4.69 | 50316 |
| 2025-01-10 | 4.57 | $4.75 | 83918 |
| 2025-01-08 | 4.55 | $4.72 | 40100 |
| 2025-01-07 | 4.53 | $4.75 | 82400 |
| 2025-01-06 | 4.51 | $4.70 | 68933 |
| 2025-01-03 | 4.49 | $4.67 | 88200 |
| 2025-01-02 | 4.47 | $4.62 | 79600 |
| 2024-12-31 | 4.45 | $4.50 | 142424 |
| 2024-12-30 | 4.45 | $4.51 | 20600 |
| 2024-12-27 | 4.44 | $4.42 | 101127 |
| 2024-12-26 | 4.44 | $4.39 | 14846 |
| 2024-12-24 | 4.45 | $4.39 | 4703 |
| 2024-12-23 | 4.46 | $4.35 | 19014 |
| 2024-12-20 | 4.47 | $4.26 | 30700 |
| 2024-12-19 | 4.49 | $4.20 | 91805 |
| 2024-12-18 | 4.52 | $4.25 | 60300 |
| 2024-12-17 | 4.55 | $4.36 | 55600 |
| 2024-12-16 | 4.57 | $4.42 | 50400 |
| 2024-12-13 | 4.58 | $4.48 | 57200 |
| 2024-12-12 | 4.59 | $4.45 | 37122 |
| 2024-12-11 | 4.61 | $4.53 | 61100 |
| 2024-12-10 | 4.62 | $4.50 | 30800 |
| 2024-12-09 | 4.63 | $4.56 | 137325 |
| 2024-12-06 | 4.64 | $4.50 | 48700 |
| 2024-12-05 | 4.65 | $4.61 | 58944 |
| 2024-12-04 | 4.65 | $4.58 | 49400 |
| 2024-12-03 | 4.66 | $4.60 | 28700 |
| 2024-12-02 | 4.67 | $4.59 | 80000 |
| 2024-11-29 | 4.68 | $4.70 | 23700 |
| 2024-11-27 | 4.67 | $4.74 | 24521 |
| 2024-11-26 | 4.67 | $4.70 | 109700 |
| 2024-11-25 | 4.66 | $4.77 | 24100 |
| 2024-11-22 | 4.65 | $4.82 | 20846 |
| 2024-11-21 | 4.63 | $4.79 | 56700 |
| 2024-11-20 | 4.62 | $4.68 | 40914 |
| 2024-11-19 | 4.61 | $4.65 | 46030 |
| 2024-11-18 | 4.61 | $4.61 | 67600 |
| 2024-11-15 | 4.61 | $4.55 | 73000 |
| 2024-11-14 | 4.61 | $4.59 | 30600 |
| 2024-11-13 | 4.62 | $4.55 | 138703 |
| 2024-11-12 | 4.62 | $4.49 | 54900 |
| 2024-11-11 | 4.64 | $4.46 | 42035 |
| 2024-11-08 | 4.65 | $4.49 | 87139 |
| 2024-11-07 | 4.67 | $4.65 | 42700 |
| 2024-11-06 | 4.67 | $4.61 | 122900 |
| 2024-11-05 | 4.68 | $4.64 | 38022 |
| 2024-11-04 | 4.69 | $4.62 | 48600 |
| 2024-11-01 | 4.69 | $4.53 | 33124 |
| 2024-10-31 | 4.71 | $4.61 | 63400 |
| 2024-10-30 | 4.72 | $4.70 | 29000 |
| 2024-10-29 | 4.72 | $4.63 | 88332 |
| 2024-10-28 | 4.73 | $4.64 | 12500 |
| 2024-10-25 | 4.74 | $4.75 | 21840 |
| 2024-10-24 | 4.74 | $4.69 | 27915 |
| 2024-10-23 | 4.75 | $4.66 | 28700 |
| 2024-10-22 | 4.76 | $4.73 | 8800 |
| 2024-10-21 | 4.76 | $4.71 | 180900 |
| 2024-10-18 | 4.76 | $4.69 | 14500 |
| 2024-10-17 | 4.77 | $4.67 | 84545 |
| 2024-10-16 | 4.78 | $4.68 | 65200 |
| 2024-10-15 | 4.79 | $4.70 | 148834 |
| 2024-10-14 | 4.80 | $4.85 | 68117 |
| 2024-10-11 | 4.80 | $4.82 | 36400 |
| 2024-10-10 | 4.79 | $4.81 | 45800 |
| 2024-10-09 | 4.79 | $4.75 | 51722 |
| 2024-10-08 | 4.80 | $4.77 | 151025 |
| 2024-10-07 | 4.80 | $4.87 | 37200 |
| 2024-10-04 | 4.79 | $4.86 | 109631 |
| 2024-10-03 | 4.79 | $4.82 | 130848 |
| 2024-10-02 | 4.78 | $4.78 | 68700 |
| 2024-10-01 | 4.78 | $4.78 | 83100 |
| 2024-09-30 | 4.78 | $4.70 | 8215 |
| 2024-09-27 | 4.79 | $4.70 | 20800 |
| 2024-09-26 | 4.80 | $4.70 | 97700 |
| 2024-09-25 | 4.81 | $4.73 | 85700 |
| 2024-09-24 | 4.82 | $4.80 | 41206 |
| 2024-09-23 | 4.82 | $4.75 | 59800 |
| 2024-09-20 | 4.83 | $4.75 | 63500 |
| 2024-09-19 | 4.84 | $4.75 | 66800 |
| 2024-09-18 | 4.85 | $4.70 | 33304 |
| 2024-09-17 | 4.86 | $4.76 | 64600 |
| 2024-09-16 | 4.87 | $4.75 | 34846 |
| 2024-09-13 | 4.89 | $4.72 | 61830 |
| 2024-09-12 | 4.90 | $4.76 | 24245 |
| 2024-09-11 | 4.92 | $4.70 | 51208 |
| 2024-09-10 | 4.94 | $4.65 | 37900 |
| 2024-09-09 | 4.97 | $4.75 | 15820 |
| 2024-09-06 | 5.00 | $4.74 | 124624 |
| 2024-09-05 | 5.03 | $4.84 | 44000 |
| 2024-09-04 | 5.04 | $4.89 | 70340 |
| 2024-09-03 | 5.06 | $4.91 | 86700 |
| 2024-08-30 | 5.08 | $5.08 | 89700 |
| 2024-08-29 | 5.08 | $5.23 | 34100 |
| 2024-08-28 | 5.06 | $5.13 | 53402 |
| 2024-08-27 | 5.05 | $5.16 | 92300 |
| 2024-08-26 | 5.04 | $5.24 | 56000 |
| 2024-08-23 | 5.02 | $5.14 | 13400 |
| 2024-08-22 | 5.01 | $5.03 | 19200 |
| 2024-08-21 | 5.01 | $5.02 | 42100 |
| 2024-08-20 | 5.00 | $5.03 | 49941 |
| 2024-08-19 | 5.00 | $5.08 | 55647 |
| 2024-08-16 | 4.99 | $5.08 | 11800 |
| 2024-08-15 | 4.98 | $5.20 | 97738 |
| 2024-08-14 | 4.96 | $5.10 | 78500 |
| 2024-08-13 | 4.95 | $5.03 | 22810 |
| 2024-08-12 | 4.94 | $5.02 | 76600 |
| 2024-08-09 | 4.93 | $4.92 | 126201 |
| 2024-08-08 | 4.93 | $4.90 | 39800 |
| 2024-08-07 | 4.93 | $4.82 | 14600 |
| 2024-08-06 | 4.95 | $4.85 | 43500 |
| 2024-08-05 | 4.96 | $4.76 | 16600 |
| 2024-08-02 | 4.98 | $4.76 | 240948 |
| 2024-08-01 | 5.00 | $4.83 | 219802 |
| 2024-07-31 | 5.02 | $4.99 | 5400 |
| 2024-07-30 | 5.02 | $5.03 | 12725 |
| 2024-07-29 | 5.02 | $5.03 | 10700 |
| 2024-07-26 | 5.02 | $5.06 | 15300 |
| 2024-07-25 | 5.01 | $5.01 | 15200 |
| 2024-07-24 | 5.01 | $5.04 | 19000 |
| 2024-07-23 | 5.01 | $5.05 | 20530 |
| 2024-07-22 | 5.00 | $5.12 | 16031 |
| 2024-07-19 | 4.99 | $5.05 | 24900 |
| 2024-07-18 | 4.99 | $5.11 | 22019 |
| 2024-07-17 | 4.97 | $5.11 | 12521 |
| 2024-07-16 | 4.96 | $5.15 | 134941 |
| 2024-07-15 | 4.94 | $5.08 | 10900 |
| 2024-07-12 | 4.92 | $4.98 | 24427 |
| 2024-07-11 | 4.92 | $4.98 | 24800 |
| 2024-07-10 | 4.91 | $4.89 | 50340 |
| 2024-07-09 | 4.91 | $4.84 | 12500 |
| 2024-07-08 | 4.92 | $4.88 | 74600 |
| 2024-07-05 | 4.93 | $4.88 | 14300 |
| 2024-07-03 | 4.93 | $4.99 | 13500 |
| 2024-07-02 | 4.92 | $4.95 | 58026 |
| 2024-07-01 | 4.92 | $4.93 | 22800 |
| 2024-06-28 | 4.92 | $4.89 | 9226 |
| 2024-06-27 | 4.92 | $4.92 | 6204 |
| 2024-06-26 | 4.92 | $4.88 | 31640 |
| 2024-06-25 | 4.93 | $4.93 | 167600 |
| 2024-06-24 | 4.93 | $4.96 | 32100 |
| 2024-06-21 | 4.93 | $4.75 | 90900 |
| 2024-06-20 | 4.94 | $4.86 | 57100 |
| 2024-06-18 | 4.95 | $4.89 | 15000 |
| 2024-06-17 | 4.96 | $4.86 | 37724 |
| 2024-06-14 | 4.97 | $4.80 | 43724 |
| 2024-06-13 | 4.99 | $4.84 | 71214 |
| 2024-06-12 | 5.00 | $4.98 | 12400 |
| 2024-06-11 | 5.01 | $4.96 | 41700 |
| 2024-06-10 | 5.01 | $5.00 | 13509 |
| 2024-06-07 | 5.01 | $4.88 | 34709 |
| 2024-06-06 | 5.03 | $4.95 | 28200 |
| 2024-06-05 | 5.03 | $4.87 | 5800 |
| 2024-06-04 | 5.05 | $4.84 | 45742 |
| 2024-06-03 | 5.07 | $4.92 | 66200 |
| 2024-05-31 | 5.09 | $5.17 | 7412 |
| 2024-05-30 | 5.08 | $5.11 | 14600 |
| 2024-05-29 | 5.08 | $5.13 | 15700 |
| 2024-05-28 | 5.07 | $5.19 | 43246 |
| 2024-05-24 | 5.06 | $4.97 | 26400 |
| 2024-05-23 | 5.07 | $4.92 | 29400 |
| 2024-05-22 | 5.09 | $4.97 | 31700 |
| 2024-05-21 | 5.10 | $5.08 | 30000 |
| 2024-05-20 | 5.10 | $5.17 | 7747 |
| 2024-05-17 | 5.09 | $5.11 | 20839 |
| 2024-05-16 | 5.09 | $5.07 | 73800 |
| 2024-05-15 | 5.09 | $5.02 | 27325 |
| 2024-05-14 | 5.10 | $5.02 | 5900 |
| 2024-05-13 | 5.11 | $5.06 | 10300 |
| 2024-05-10 | 5.12 | $5.06 | 20626 |
| 2024-05-09 | 5.12 | $5.15 | 7400 |
| 2024-05-08 | 5.12 | $5.06 | 14527 |
| 2024-05-07 | 5.13 | $5.06 | 14900 |
| 2024-05-06 | 5.13 | $5.10 | 9200 |
| 2024-05-03 | 5.14 | $5.01 | 44200 |
| 2024-05-02 | 5.15 | $5.05 | 11915 |
| 2024-05-01 | 5.16 | $5.03 | 41500 |
| 2024-04-30 | 5.17 | $5.14 | 8129 |
| 2024-04-29 | 5.18 | $5.31 | 48624 |
| 2024-04-26 | 5.16 | $5.38 | 32600 |
| 2024-04-25 | 5.14 | $5.32 | 7904 |
| 2024-04-24 | 5.12 | $5.23 | 6300 |
| 2024-04-23 | 5.11 | $5.29 | 18123 |
| 2024-04-22 | 5.09 | $5.13 | 12435 |
| 2024-04-19 | 5.08 | $5.02 | 15500 |
| 2024-04-18 | 5.09 | $4.97 | 38519 |
| 2024-04-17 | 5.10 | $4.96 | 23422 |
| 2024-04-16 | 5.12 | $5.01 | 45630 |
| 2024-04-15 | 5.13 | $5.03 | 40400 |
| 2024-04-12 | 5.14 | $5.11 | 22000 |
| 2024-04-11 | 5.15 | $5.19 | 21423 |
| 2024-04-10 | 5.14 | $5.20 | 8000 |
| 2024-04-09 | 5.13 | $5.21 | 38300 |
| 2024-04-08 | 5.13 | $5.21 | 30300 |
| 2024-04-05 | 5.12 | $5.22 | 45200 |
| 2024-04-04 | 5.11 | $5.14 | 24644 |
| 2024-04-03 | 5.10 | $5.18 | 25517 |
| 2024-04-02 | 5.10 | $5.25 | 16500 |
| 2024-04-01 | 5.08 | $5.20 | 6800 |
| 2024-03-28 | 5.07 | $5.22 | 19105 |
| 2024-03-27 | 5.05 | $5.20 | 9400 |
| 2024-03-26 | 5.03 | $5.22 | 11500 |
| 2024-03-25 | 5.01 | $5.21 | 32210 |
| 2024-03-22 | 4.99 | $5.09 | 11500 |
| 2024-03-21 | 4.98 | $5.14 | 42200 |
| 2024-03-20 | 4.97 | $5.14 | 10000 |
| 2024-03-19 | 4.95 | $5.11 | 53600 |
| 2024-03-18 | 4.93 | $5.06 | 114700 |
| 2024-03-15 | 4.92 | $4.97 | 11600 |
| 2024-03-14 | 4.91 | $5.01 | 11500 |
| 2024-03-13 | 4.90 | $4.99 | 12300 |
| 2024-03-12 | 4.89 | $4.89 | 105302 |
| 2024-03-11 | 4.89 | $4.89 | 13808 |
| 2024-03-08 | 4.89 | $4.94 | 38346 |
| 2024-03-07 | 4.89 | $4.98 | 20144 |
| 2024-03-06 | 4.88 | $4.98 | 11601 |
| 2024-03-05 | 4.87 | $4.95 | 20301 |
| 2024-03-04 | 4.86 | $4.92 | 7400 |
| 2024-03-01 | 4.85 | $4.98 | 14400 |
| 2024-02-29 | 4.84 | $4.86 | 72100 |
| 2024-02-28 | 4.84 | $4.96 | 119723 |
| 2024-02-27 | 4.83 | $5.09 | 37800 |
| 2024-02-26 | 4.80 | $5.04 | 69622 |
| 2024-02-23 | 4.77 | $4.96 | 17227 |
| 2024-02-22 | 4.75 | $4.99 | 112945 |
| 2024-02-21 | 4.73 | $4.92 | 51632 |
| 2024-02-20 | 4.71 | $4.78 | 97200 |
| 2024-02-16 | 4.70 | $4.85 | 22722 |
| 2024-02-15 | 4.69 | $4.83 | 93933 |
| 2024-02-14 | 4.67 | $4.68 | 94400 |
| 2024-02-13 | 4.67 | $4.66 | 33700 |
| 2024-02-12 | 4.67 | $4.74 | 9400 |
| 2024-02-09 | 4.66 | $4.65 | 51900 |
| 2024-02-08 | 4.67 | $4.64 | 36900 |
| 2024-02-07 | 4.67 | $4.50 | 15700 |
| 2024-02-06 | 4.69 | $4.52 | 38900 |
| 2024-02-05 | 4.70 | $4.49 | 26415 |
| 2024-02-02 | 4.73 | $4.59 | 53509 |
| 2024-02-01 | 4.74 | $4.67 | 51511 |
| 2024-01-31 | 4.75 | $4.77 | 25200 |
| 2024-01-30 | 4.74 | $4.81 | 10317 |
| 2024-01-29 | 4.74 | $4.78 | 31910 |
| 2024-01-26 | 4.73 | $4.79 | 11840 |
| 2024-01-25 | 4.73 | $4.81 | 46200 |
| 2024-01-24 | 4.72 | $4.70 | 107800 |
| 2024-01-23 | 4.72 | $4.68 | 46200 |
| 2024-01-22 | 4.72 | $4.67 | 15500 |
| 2024-01-19 | 4.73 | $4.67 | 14400 |
| 2024-01-18 | 4.74 | $4.66 | 144700 |
| 2024-01-17 | 4.74 | $4.71 | 25720 |
| 2024-01-16 | 4.75 | $4.76 | 89242 |
| 2024-01-12 | 4.75 | $4.78 | 30600 |
| 2024-01-11 | 4.74 | $4.74 | 19007 |
| 2024-01-10 | 4.74 | $4.70 | 25606 |
| 2024-01-09 | 4.75 | $4.73 | 33000 |
| 2024-01-08 | 4.75 | $4.69 | 10400 |
| 2024-01-05 | 4.76 | $4.75 | 39600 |
| 2024-01-04 | 4.76 | $4.72 | 15720 |
| 2024-01-03 | 4.76 | $4.79 | 42213 |
| 2024-01-02 | 4.76 | $4.69 | 23325 |
| 2023-12-29 | 4.76 | $4.75 | 62700 |
| 2023-12-28 | 4.77 | $4.77 | 68732 |
| 2023-12-27 | 4.76 | $4.90 | 127900 |
| 2023-12-26 | 4.75 | $4.87 | 19800 |
| 2023-12-22 | 4.74 | $4.85 | 42231 |
| 2023-12-21 | 4.73 | $4.76 | 30316 |
| 2023-12-20 | 4.72 | $4.76 | 20700 |
| 2023-12-19 | 4.72 | $4.69 | 34607 |
| 2023-12-18 | 4.72 | $4.63 | 70900 |
| 2023-12-15 | 4.73 | $4.58 | 73425 |
| 2023-12-14 | 4.75 | $4.58 | 18049 |
| 2023-12-13 | 4.76 | $4.39 | 60100 |
| 2023-12-12 | 4.80 | $4.25 | 39748 |
| 2023-12-11 | 4.86 | $4.50 | 83300 |
| 2023-12-08 | 4.90 | $4.63 | 28039 |
| 2023-12-07 | 4.93 | $4.53 | 16810 |
| 2023-12-06 | 4.97 | $4.56 | 76536 |
| 2023-12-05 | 5.01 | $4.70 | 118700 |
| 2023-12-04 | 5.05 | $4.79 | 85900 |
| 2023-12-01 | 5.07 | $4.96 | 32136 |
| 2023-11-30 | 5.09 | $4.96 | 30816 |
| 2023-11-29 | 5.10 | $4.98 | 18200 |
| 2023-11-28 | 5.11 | $5.08 | 65033 |
| 2023-11-27 | 5.11 | $4.96 | 59900 |
| 2023-11-24 | 5.13 | $5.04 | 14400 |
| 2023-11-22 | 5.14 | $4.96 | 5443 |
| 2023-11-21 | 5.16 | $4.99 | 16442 |
| 2023-11-20 | 5.18 | $5.04 | 17700 |
| 2023-11-17 | 5.19 | $5.04 | 52309 |
| 2023-11-16 | 5.21 | $4.87 | 139928 |
| 2023-11-15 | 5.24 | $5.03 | 40017 |
| 2023-11-14 | 5.27 | $5.12 | 20300 |
| 2023-11-13 | 5.28 | $5.07 | 193020 |
| 2023-11-10 | 5.30 | $5.05 | 14944 |
| 2023-11-09 | 5.33 | $4.94 | 26200 |
| 2023-11-08 | 5.37 | $4.90 | 96200 |
| 2023-11-07 | 5.42 | $5.08 | 44318 |
| 2023-11-06 | 5.46 | $5.35 | 35617 |
| 2023-11-03 | 5.47 | $5.43 | 7542 |
| 2023-11-02 | 5.47 | $5.49 | 27300 |
| 2023-11-01 | 5.47 | $5.35 | 3802 |
| 2023-10-31 | 5.48 | $5.38 | 81640 |
| 2023-10-30 | 5.50 | $5.33 | 12500 |
| 2023-10-27 | 5.51 | $5.50 | 12935 |
| 2023-10-26 | 5.51 | $5.50 | 27400 |
| 2023-10-25 | 5.52 | $5.51 | 73200 |
| 2023-10-24 | 5.52 | $5.59 | 62400 |
| 2023-10-23 | 5.51 | $5.64 | 28200 |
| 2023-10-20 | 5.49 | $5.69 | 7710 |
| 2023-10-19 | 5.47 | $5.76 | 41445 |
| 2023-10-18 | 5.44 | $5.67 | 108225 |
| 2023-10-17 | 5.42 | $5.68 | 90300 |
| 2023-10-16 | 5.39 | $5.51 | 45800 |
| 2023-10-13 | 5.38 | $5.48 | 27300 |
| 2023-10-12 | 5.37 | $5.38 | 28500 |
| 2023-10-11 | 5.37 | $5.44 | 26500 |
| 2023-10-10 | 5.36 | $5.45 | 40100 |
| 2023-10-09 | 5.35 | $5.42 | 13100 |
| 2023-10-06 | 5.34 | $5.27 | 19623 |
| 2023-10-05 | 5.35 | $5.16 | 25737 |
| 2023-10-04 | 5.37 | $5.11 | 20800 |
| 2023-10-03 | 5.40 | $5.18 | 10900 |
| 2023-10-02 | 5.42 | $5.18 | 44005 |
| 2023-09-29 | 5.45 | $5.45 | 5000 |
| 2023-09-28 | 5.45 | $5.58 | 44700 |
| 2023-09-27 | 5.43 | $5.65 | 41833 |
| 2023-09-26 | 5.41 | $5.43 | 10600 |
| 2023-09-25 | 5.41 | $5.50 | 18700 |
| 2023-09-22 | 5.40 | $5.39 | 22125 |
| 2023-09-21 | 5.40 | $5.32 | 36601 |
| 2023-09-20 | 5.41 | $5.40 | 37400 |
| 2023-09-19 | 5.41 | $5.45 | 24200 |
| 2023-09-18 | 5.41 | $5.53 | 49000 |
| 2023-09-15 | 5.39 | $5.57 | 65147 |
| 2023-09-14 | 5.37 | $5.59 | 37400 |
| 2023-09-13 | 5.35 | $5.47 | 50737 |
| 2023-09-12 | 5.34 | $5.51 | 126100 |
| 2023-09-11 | 5.32 | $5.34 | 57026 |
| 2023-09-08 | 5.32 | $5.41 | 19300 |
| 2023-09-07 | 5.31 | $5.34 | 59300 |
| 2023-09-06 | 5.31 | $5.43 | 32900 |
| 2023-09-05 | 5.29 | $5.44 | 53700 |
| 2023-09-01 | 5.28 | $5.45 | 30700 |
| 2023-08-31 | 5.26 | $5.35 | 7300 |
| 2023-08-30 | 5.25 | $5.29 | 16439 |
| 2023-08-29 | 5.25 | $5.31 | 18300 |
| 2023-08-28 | 5.24 | $5.23 | 1449 |
| 2023-08-25 | 5.24 | $5.16 | 16500 |
| 2023-08-24 | 5.25 | $5.04 | 18100 |
| 2023-08-23 | 5.27 | $5.17 | 21336 |
| 2023-08-22 | 5.28 | $5.20 | 2700 |
| 2023-08-21 | 5.29 | $5.23 | 15700 |
| 2023-08-18 | 5.30 | $5.27 | 18900 |
| 2023-08-17 | 5.30 | $5.25 | 21424 |
| 2023-08-16 | 5.31 | $5.19 | 2800 |
| 2023-08-15 | 5.32 | $5.22 | 5502 |
| 2023-08-14 | 5.33 | $5.30 | 11400 |
| 2023-08-11 | 5.33 | $5.31 | 14016 |
| 2023-08-10 | 5.34 | $5.31 | 5519 |
| 2023-08-09 | 5.34 | $5.39 | 9135 |
| 2023-08-08 | 5.34 | $5.34 | 27200 |
| 2023-08-07 | 5.33 | $5.39 | 16300 |
| 2023-08-04 | 5.33 | $5.34 | 15000 |
| 2023-08-03 | 5.33 | $5.40 | 9000 |
| 2023-08-02 | 5.32 | $5.32 | 4700 |
| 2023-08-01 | 5.32 | $5.37 | 6419 |
| 2023-07-31 | 5.31 | $5.46 | 7900 |
| 2023-07-28 | 5.30 | $5.44 | 56600 |
| 2023-07-27 | 5.28 | $5.39 | 13300 |
| 2023-07-26 | 5.27 | $5.43 | 3619 |
| 2023-07-25 | 5.26 | $5.48 | 19916 |
| 2023-07-24 | 5.23 | $5.50 | 15300 |
| 2023-07-21 | 5.21 | $5.39 | 6700 |
| 2023-07-20 | 5.19 | $5.37 | 6013 |
| 2023-07-19 | 5.17 | $5.38 | 15303 |
| 2023-07-18 | 5.14 | $5.35 | 13527 |
| 2023-07-17 | 5.12 | $5.17 | 3100 |
| 2023-07-14 | 5.12 | $5.23 | 4711 |
| 2023-07-13 | 5.11 | $5.38 | 4400 |
| 2023-07-12 | 5.08 | $5.30 | 9500 |
| 2023-07-11 | 5.05 | $5.23 | 32003 |
| 2023-07-10 | 5.03 | $5.10 | 1237 |
| 2023-07-07 | 5.03 | $5.21 | 55800 |
| 2023-07-06 | 5.01 | $4.92 | 39705 |
| 2023-07-05 | 5.02 | $5.03 | 13500 |
| 2023-07-03 | 5.02 | $4.98 | 12630 |
| 2023-06-30 | 5.02 | $4.98 | 3422 |
| 2023-06-29 | 5.02 | $4.94 | 17600 |
| 2023-06-28 | 5.03 | $4.91 | 7533 |
| 2023-06-27 | 5.05 | $4.89 | 22213 |
| 2023-06-26 | 5.06 | $4.95 | 9639 |
| 2023-06-23 | 5.07 | $4.78 | 30100 |
| 2023-06-22 | 5.11 | $4.88 | 189000 |
| 2023-06-21 | 5.13 | $5.04 | 20108 |
| 2023-06-20 | 5.14 | $4.98 | 71900 |
| 2023-06-16 | 5.15 | $5.17 | 1600 |
| 2023-06-15 | 5.15 | $5.17 | 4107 |
| 2023-06-14 | 5.15 | $5.06 | 6000 |
| 2023-06-13 | 5.16 | $5.24 | 2900 |
| 2023-06-12 | 5.15 | $5.04 | 7542 |
| 2023-06-09 | 5.16 | $5.24 | 1100 |
| 2023-06-08 | 5.16 | $5.15 | 4731 |
| 2023-06-07 | 5.16 | $5.28 | 1603 |
| 2023-06-06 | 5.14 | $5.20 | 2600 |
| 2023-06-05 | 5.14 | $5.24 | 10000 |
| 2023-06-02 | 5.13 | $5.27 | 32043 |
| 2023-06-01 | 5.11 | $5.17 | 1322 |
| 2023-05-31 | 5.11 | $5.00 | 5035 |
| 2023-05-30 | 5.12 | $5.06 | 1723 |
| 2023-05-26 | 5.12 | $5.21 | 23800 |
| 2023-05-25 | 5.11 | $5.16 | 29238 |
| 2023-05-24 | 5.11 | $5.31 | 15700 |
| 2023-05-23 | 5.09 | $5.34 | 62400 |
| 2023-05-22 | 5.06 | $5.11 | 5346 |
| 2023-05-19 | 5.06 | $5.11 | 59400 |
| 2023-05-18 | 5.05 | $4.88 | 20922 |
| 2023-05-17 | 5.07 | $4.87 | 14441 |
| 2023-05-16 | 5.09 | $4.74 | 24309 |
| 2023-05-15 | 5.13 | $4.86 | 24300 |
| 2023-05-12 | 5.16 | $4.76 | 40720 |
| 2023-05-11 | 5.20 | $4.90 | 16800 |
| 2023-05-10 | 5.23 | $5.05 | 6900 |
| 2023-05-09 | 5.25 | $5.10 | 16800 |
| 2023-05-08 | 5.26 | $5.14 | 1825 |
| 2023-05-05 | 5.28 | $5.09 | 13000 |
| 2023-05-04 | 5.30 | $4.86 | 17100 |
| 2023-05-03 | 5.34 | $4.88 | 25300 |
| 2023-05-02 | 5.39 | $5.02 | 53300 |
| 2023-05-01 | 5.43 | $5.32 | 16400 |
| 2023-04-28 | 5.44 | $5.37 | 16800 |
| 2023-04-27 | 5.45 | $5.26 | 26433 |
| 2023-04-26 | 5.47 | $5.32 | 12500 |
| 2023-04-25 | 5.48 | $5.35 | 10100 |
| 2023-04-24 | 5.50 | $5.55 | 10200 |
| 2023-04-21 | 5.49 | $5.48 | 17205 |
| 2023-04-20 | 5.50 | $5.47 | 4700 |
| 2023-04-19 | 5.50 | $5.56 | 5435 |
| 2023-04-18 | 5.49 | $5.64 | 5545 |
| 2023-04-17 | 5.48 | $5.69 | 6200 |
| 2023-04-14 | 5.45 | $5.76 | 11736 |
| 2023-04-13 | 5.42 | $5.79 | 146820 |
| 2023-04-12 | 5.38 | $5.64 | 18927 |
| 2023-04-11 | 5.35 | $5.59 | 1700 |
| 2023-04-10 | 5.33 | $5.50 | 6324 |
| 2023-04-06 | 5.31 | $5.41 | 14544 |
| 2023-04-05 | 5.30 | $5.42 | 2500 |
| 2023-04-04 | 5.29 | $5.49 | 22012 |
| 2023-04-03 | 5.27 | $5.57 | 57508 |
| 2023-03-31 | 5.24 | $5.28 | 42700 |
| 2023-03-30 | 5.23 | $5.31 | 18300 |
| 2023-03-29 | 5.22 | $5.36 | 5300 |
| 2023-03-28 | 5.21 | $5.32 | 4108 |
| 2023-03-27 | 5.20 | $5.30 | 18600 |
| 2023-03-24 | 5.19 | $5.20 | 44508 |
| 2023-03-23 | 5.18 | $5.21 | 39000 |
| 2023-03-22 | 5.18 | $5.40 | 27200 |
| 2023-03-21 | 5.16 | $5.25 | 16700 |
| 2023-03-20 | 5.15 | $4.95 | 53600 |
| 2023-03-17 | 5.17 | $4.84 | 5432 |
| 2023-03-16 | 5.20 | $4.97 | 36123 |
| 2023-03-15 | 5.23 | $4.80 | 196600 |
| 2023-03-14 | 5.27 | $5.26 | 52300 |
| 2023-03-13 | 5.28 | $4.99 | 101100 |
| 2023-03-10 | 5.31 | $5.05 | 22738 |
| 2023-03-09 | 5.33 | $5.11 | 2300 |
| 2023-03-08 | 5.36 | $5.13 | 13440 |
| 2023-03-07 | 5.38 | $5.17 | 36239 |
| 2023-03-06 | 5.40 | $5.36 | 4400 |
| 2023-03-03 | 5.41 | $5.37 | 19512 |
| 2023-03-02 | 5.41 | $5.31 | 12500 |
| 2023-03-01 | 5.42 | $5.28 | 19300 |
| 2023-02-28 | 5.44 | $5.22 | 58400 |
| 2023-02-27 | 5.46 | $5.31 | 11205 |
| 2023-02-24 | 5.47 | $5.39 | 8000 |
| 2023-02-23 | 5.48 | $5.45 | 13149 |
| 2023-02-22 | 5.49 | $5.26 | 6400 |
| 2023-02-21 | 5.51 | $5.35 | 11300 |
| 2023-02-17 | 5.53 | $5.30 | 30500 |
| 2023-02-16 | 5.55 | $5.43 | 38802 |
| 2023-02-15 | 5.56 | $5.48 | 40336 |
| 2023-02-14 | 5.57 | $5.65 | 36738 |
| 2023-02-13 | 5.56 | $5.53 | 2300 |
| 2023-02-10 | 5.57 | $5.56 | 28231 |
| 2023-02-09 | 5.57 | $5.35 | 35637 |
| 2023-02-08 | 5.59 | $5.54 | 17200 |
| 2023-02-07 | 5.60 | $5.53 | 26642 |
| 2023-02-06 | 5.60 | $5.37 | 11500 |
| 2023-02-03 | 5.63 | $5.41 | 69200 |
| 2023-02-02 | 5.65 | $5.44 | 51800 |
| 2023-02-01 | 5.67 | $5.56 | 30647 |
| 2023-01-31 | 5.68 | $5.72 | 71000 |
| 2023-01-30 | 5.68 | $5.76 | 3700 |
| 2023-01-27 | 5.67 | $5.89 | 4700 |
| 2023-01-26 | 5.65 | $5.90 | 10400 |
| 2023-01-25 | 5.62 | $5.80 | 8922 |
| 2023-01-24 | 5.60 | $5.81 | 7500 |
| 2023-01-23 | 5.58 | $5.90 | 5633 |
| 2023-01-20 | 5.55 | $5.83 | 10140 |
| 2023-01-19 | 5.52 | $5.73 | 4500 |
| 2023-01-18 | 5.50 | $5.76 | 21600 |
| 2023-01-17 | 5.47 | $5.81 | 20500 |
| 2023-01-13 | 5.43 | $5.57 | 4200 |
| 2023-01-12 | 5.42 | $5.61 | 20200 |
| 2023-01-11 | 5.40 | $5.31 | 16400 |
| 2023-01-10 | 5.41 | $5.21 | 5100 |
| 2023-01-09 | 5.43 | $5.24 | 7240 |
| 2023-01-06 | 5.45 | $5.24 | 5931 |
| 2023-01-05 | 5.47 | $5.14 | 11700 |
| 2023-01-04 | 5.50 | $5.11 | 9500 |
| 2023-01-03 | 5.54 | $5.15 | 31000 |
| 2022-12-30 | 5.59 | $5.65 | 5822 |
| 2022-12-29 | 5.58 | $5.57 | 86139 |
| 2022-12-28 | 5.58 | $5.56 | 48700 |
| 2022-12-27 | 5.58 | $5.75 | 1300 |
| 2022-12-23 | 5.56 | $5.65 | 20500 |
| 2022-12-22 | 5.55 | $5.34 | 67642 |
| 2022-12-21 | 5.58 | $5.36 | 31912 |
| 2022-12-20 | 5.60 | $5.10 | 49700 |
| 2022-12-19 | 5.65 | $5.03 | 70008 |
| 2022-12-16 | 5.72 | $5.20 | 61700 |
| 2022-12-15 | 5.77 | $5.36 | 13439 |
| 2022-12-14 | 5.82 | $5.47 | 10913 |
| 2022-12-13 | 5.85 | $5.32 | 41438 |
| 2022-12-12 | 5.91 | $5.37 | 24400 |
| 2022-12-09 | 5.97 | $5.33 | 42021 |
| 2022-12-08 | 6.03 | $5.45 | 20923 |
| 2022-12-07 | 6.09 | $5.40 | 85749 |
| 2022-12-06 | 6.17 | $5.43 | 15603 |
| 2022-12-05 | 6.24 | $5.66 | 7232 |
| 2022-12-02 | 6.31 | $5.86 | 17400 |
| 2022-12-01 | 6.35 | $5.93 | 37449 |
| 2022-11-30 | 6.40 | $6.07 | 34400 |
| 2022-11-29 | 6.43 | $5.95 | 34121 |
| 2022-11-28 | 6.48 | $6.03 | 72800 |
| 2022-11-25 | 6.53 | $6.29 | 830 |
| 2022-11-23 | 6.55 | $6.29 | 69300 |
| 2022-11-22 | 6.58 | $6.42 | 28500 |
| 2022-11-21 | 6.60 | $6.31 | 125140 |
| 2022-11-18 | 6.63 | $6.42 | 48424 |
| 2022-11-17 | 6.65 | $6.48 | 89200 |
| 2022-11-16 | 6.67 | $6.60 | 2924 |
| 2022-11-15 | 6.68 | $6.78 | 32800 |
| 2022-11-14 | 6.67 | $6.66 | 29000 |
| 2022-11-11 | 6.67 | $6.74 | 16700 |
| 2022-11-10 | 6.66 | $6.65 | 52010 |
| 2022-11-09 | 6.66 | $6.38 | 98700 |
| 2022-11-08 | 6.69 | $7.27 | 26836 |
| 2022-11-07 | 6.63 | $7.30 | 74925 |
| 2022-11-04 | 6.56 | $7.11 | 6000 |
| 2022-11-03 | 6.50 | $6.92 | 10400 |
| 2022-11-02 | 6.46 | $7.09 | 14302 |
| 2022-11-01 | 6.39 | $7.01 | 16600 |
| 2022-10-31 | 6.32 | $6.80 | 89438 |
| 2022-10-28 | 6.27 | $6.74 | 43108 |
| 2022-10-27 | 6.22 | $6.96 | 21100 |
| 2022-10-26 | 6.15 | $6.80 | 14049 |
| 2022-10-25 | 6.08 | $6.59 | 7125 |
| 2022-10-24 | 6.02 | $6.30 | 4405 |
| 2022-10-21 | 5.99 | $6.34 | 40700 |
| 2022-10-20 | 5.96 | $6.16 | 29310 |
| 2022-10-19 | 5.94 | $6.18 | 25222 |
| 2022-10-18 | 5.91 | $6.07 | 21500 |
| 2022-10-17 | 5.89 | $6.12 | 27910 |
| 2022-10-14 | 5.87 | $6.15 | 8018 |
| 2022-10-13 | 5.84 | $6.30 | 37000 |
| 2022-10-12 | 5.79 | $5.96 | 8700 |
| 2022-10-11 | 5.78 | $5.96 | 13223 |
| 2022-10-10 | 5.76 | $5.94 | 1600 |
| 2022-10-07 | 5.74 | $6.10 | 20201 |
| 2022-10-06 | 5.70 | $6.15 | 16200 |
| 2022-10-05 | 5.65 | $5.97 | 27300 |
| 2022-10-04 | 5.62 | $5.78 | 25500 |
| 2022-10-03 | 5.60 | $5.54 | 16100 |
| 2022-09-30 | 5.61 | $5.14 | 20643 |
| 2022-09-29 | 5.66 | $5.20 | 17400 |
| 2022-09-28 | 5.70 | $5.26 | 24545 |
| 2022-09-27 | 5.75 | $5.00 | 48900 |
| 2022-09-26 | 5.83 | $4.89 | 52800 |
| 2022-09-23 | 5.93 | $5.12 | 46224 |
| 2022-09-22 | 6.01 | $5.59 | 69600 |
| 2022-09-21 | 6.06 | $5.65 | 20700 |
| 2022-09-20 | 6.10 | $5.82 | 27100 |
| 2022-09-19 | 6.13 | $5.92 | 63433 |
| 2022-09-16 | 6.15 | $5.84 | 41700 |
| 2022-09-15 | 6.19 | $5.84 | 33300 |
| 2022-09-14 | 6.22 | $6.02 | 78700 |
| 2022-09-13 | 6.25 | $6.17 | 69300 |
| 2022-09-12 | 6.25 | $5.91 | 56820 |
| 2022-09-09 | 6.29 | $5.93 | 33808 |
| 2022-09-08 | 6.33 | $5.80 | 62400 |
| 2022-09-07 | 6.38 | $5.82 | 28346 |
| 2022-09-06 | 6.44 | $6.09 | 5500 |
| 2022-09-02 | 6.48 | $6.16 | 9500 |
| 2022-09-01 | 6.51 | $6.10 | 19931 |
| 2022-08-31 | 6.56 | $6.38 | 12200 |
| 2022-08-30 | 6.58 | $6.42 | 48600 |
| 2022-08-29 | 6.59 | $6.82 | 24615 |
| 2022-08-26 | 6.57 | $6.69 | 6600 |
| 2022-08-25 | 6.55 | $6.75 | 15200 |
| 2022-08-24 | 6.53 | $6.81 | 26700 |
| 2022-08-23 | 6.51 | $6.67 | 81000 |
| 2022-08-22 | 6.49 | $6.38 | 109700 |
| 2022-08-19 | 6.50 | $6.38 | 33819 |
| 2022-08-18 | 6.51 | $6.50 | 79400 |
| 2022-08-17 | 6.51 | $6.27 | 12100 |
| 2022-08-16 | 6.54 | $6.39 | 57014 |
| 2022-08-15 | 6.55 | $6.55 | 34400 |
| 2022-08-12 | 6.55 | $6.90 | 33000 |
| 2022-08-11 | 6.52 | $6.80 | 49317 |
| 2022-08-10 | 6.49 | $6.74 | 6818 |
| 2022-08-09 | 6.46 | $6.73 | 20144 |
| 2022-08-08 | 6.43 | $6.66 | 27430 |
| 2022-08-05 | 6.41 | $6.63 | 109400 |
| 2022-08-04 | 6.39 | $6.47 | 50139 |
| 2022-08-03 | 6.38 | $6.95 | 36023 |
| 2022-08-02 | 6.32 | $7.15 | 41739 |
| 2022-08-01 | 6.23 | $7.10 | 16900 |
| 2022-07-29 | 6.14 | $7.27 | 145500 |
| 2022-07-28 | 6.02 | $6.84 | 64422 |
| 2022-07-27 | 5.93 | $6.61 | 70420 |
| 2022-07-26 | 5.86 | $6.09 | 20418 |
| 2022-07-25 | 5.84 | $6.14 | 36800 |
| 2022-07-22 | 5.81 | $5.77 | 18500 |
| 2022-07-21 | 5.81 | $5.90 | 17812 |
| 2022-07-20 | 5.80 | $6.07 | 5400 |
| 2022-07-19 | 5.77 | $6.05 | 12724 |
| 2022-07-18 | 5.74 | $5.97 | 30531 |
| 2022-07-15 | 5.72 | $5.54 | 21715 |
| 2022-07-14 | 5.74 | $5.28 | 21718 |
| 2022-07-13 | 5.78 | $5.47 | 13000 |
| 2022-07-12 | 5.82 | $5.38 | 24141 |
| 2022-07-11 | 5.86 | $5.54 | 95000 |
| 2022-07-08 | 5.90 | $5.50 | 37638 |
| 2022-07-07 | 5.94 | $5.50 | 91742 |
| 2022-07-06 | 5.99 | $5.06 | 148500 |
| 2022-07-05 | 6.08 | $5.38 | 117725 |
| 2022-07-01 | 6.16 | $5.82 | 55439 |
| 2022-06-30 | 6.19 | $5.62 | 39200 |
| 2022-06-29 | 6.25 | $5.65 | 81844 |
| 2022-06-28 | 6.32 | $6.04 | 113700 |
| 2022-06-27 | 6.34 | $5.76 | 52349 |
| 2022-06-24 | 6.41 | $5.50 | 36300 |
| 2022-06-23 | 6.50 | $5.30 | 108604 |
| 2022-06-22 | 6.63 | $5.96 | 25000 |
| 2022-06-21 | 6.70 | $6.38 | 50700 |
| 2022-06-17 | 6.73 | $6.01 | 83200 |
| 2022-06-16 | 6.81 | $6.39 | 166726 |
| 2022-06-15 | 6.85 | $6.66 | 105016 |
| 2022-06-14 | 6.87 | $6.71 | 82900 |
| 2022-06-13 | 6.89 | $6.68 | 82800 |
| 2022-06-10 | 6.91 | $6.89 | 80531 |
| 2022-06-09 | 6.91 | $7.02 | 43100 |
| 2022-06-08 | 6.90 | $7.24 | 59300 |
| 2022-06-07 | 6.87 | $7.21 | 207120 |
| 2022-06-06 | 6.83 | $7.01 | 206100 |
| 2022-06-03 | 6.81 | $7.15 | 183706 |
| 2022-06-02 | 6.78 | $7.36 | 22500 |
| 2022-06-01 | 6.71 | $7.36 | 46700 |
| 2022-05-31 | 6.65 | $7.30 | 243900 |
| 2022-05-27 | 6.58 | $7.22 | 97010 |
| 2022-05-26 | 6.51 | $7.25 | 182000 |
| 2022-05-25 | 6.43 | $7.17 | 42900 |
| 2022-05-24 | 6.36 | $7.21 | 62300 |
| 2022-05-23 | 6.27 | $7.50 | 14400 |
| 2022-05-20 | 6.14 | $7.26 | 46248 |
| 2022-05-19 | 6.02 | $7.24 | 135700 |
| 2022-05-18 | 5.89 | $6.88 | 63000 |
| 2022-05-17 | 5.78 | $6.85 | 53400 |
| 2022-05-16 | 5.67 | $6.68 | 53400 |
| 2022-05-13 | 5.56 | $6.18 | 136124 |
| 2022-05-12 | 5.50 | $5.21 | 14700 |
| 2022-05-11 | 5.53 | $5.36 | 70600 |
| 2022-05-10 | 5.55 | $5.12 | 67244 |
| 2022-05-09 | 5.59 | $5.17 | 86731 |
| 2022-05-06 | 5.64 | $5.87 | 37407 |
| 2022-05-05 | 5.61 | $5.66 | 19300 |
| 2022-05-04 | 5.61 | $5.97 | 33020 |
| 2022-05-03 | 5.57 | $5.65 | 36418 |
| 2022-05-02 | 5.56 | $5.21 | 43600 |
| 2022-04-29 | 5.60 | $5.30 | 27800 |
| 2022-04-28 | 5.63 | $5.49 | 55500 |
| 2022-04-27 | 5.65 | $5.20 | 42018 |
| 2022-04-26 | 5.69 | $5.20 | 23800 |
| 2022-04-25 | 5.75 | $5.25 | 54300 |
| 2022-04-22 | 5.80 | $5.42 | 27115 |
| 2022-04-21 | 5.84 | $5.70 | 45200 |
| 2022-04-20 | 5.85 | $5.93 | 32000 |
| 2022-04-19 | 5.84 | $5.90 | 74000 |
| 2022-04-18 | 5.84 | $6.12 | 54600 |
| 2022-04-14 | 5.81 | $5.74 | 26100 |
| 2022-04-13 | 5.81 | $5.72 | 28128 |
| 2022-04-12 | 5.82 | $5.68 | 13947 |
| 2022-04-11 | 5.84 | $5.53 | 50219 |
| 2022-04-08 | 5.87 | $5.80 | 71900 |
| 2022-04-07 | 5.88 | $5.70 | 32836 |
| 2022-04-06 | 5.90 | $5.69 | 48900 |
| 2022-04-05 | 5.92 | $5.82 | 22127 |
| 2022-04-04 | 5.93 | $6.03 | 29000 |
| 2022-04-01 | 5.92 | $6.01 | 34900 |
| 2022-03-31 | 5.91 | $6.07 | 41600 |
| 2022-03-30 | 5.89 | $6.11 | 31526 |
| 2022-03-29 | 5.87 | $6.22 | 94010 |
| 2022-03-28 | 5.84 | $6.18 | 24600 |
| 2022-03-25 | 5.80 | $6.41 | 127900 |
| 2022-03-24 | 5.73 | $6.16 | 104036 |
| 2022-03-23 | 5.69 | $6.22 | 65800 |
| 2022-03-22 | 5.63 | $6.16 | 17400 |
| 2022-03-21 | 5.58 | $6.25 | 47139 |
| 2022-03-18 | 5.51 | $5.95 | 31446 |
| 2022-03-17 | 5.46 | $6.08 | 78200 |
| 2022-03-16 | 5.40 | $5.54 | 66200 |
| 2022-03-15 | 5.38 | $5.52 | 156440 |
| 2022-03-14 | 5.37 | $6.00 | 200504 |
| 2022-03-11 | 5.30 | $6.33 | 84020 |
| 2022-03-10 | 5.19 | $6.39 | 26200 |
| 2022-03-09 | 5.06 | $5.95 | 51241 |
| 2022-03-08 | 4.97 | $6.26 | 66400 |
| 2022-03-07 | 4.84 | $6.22 | 81626 |
| 2022-03-04 | 4.69 | $5.96 | 64800 |
| 2022-03-03 | 4.56 | $5.43 | 63420 |
| 2022-03-02 | 4.46 | $5.42 | 72307 |
| 2022-03-01 | 4.36 | $5.30 | 78000 |
| 2022-02-28 | 4.27 | $5.14 | 148700 |
| 2022-02-25 | 4.17 | $4.67 | 310600 |
| 2022-02-24 | 4.12 | $4.11 | 66839 |
| 2022-02-23 | 4.12 | $4.13 | 21100 |
| 2022-02-22 | 4.12 | $4.05 | 72047 |
| 2022-02-18 | 4.13 | $4.10 | 101733 |
| 2022-02-17 | 4.13 | $4.22 | 19800 |
| 2022-02-16 | 4.12 | $4.36 | 64847 |
| 2022-02-15 | 4.10 | $4.29 | 53800 |
| 2022-02-14 | 4.08 | $4.15 | 59700 |
| 2022-02-11 | 4.07 | $4.19 | 57218 |
| 2022-02-10 | 4.06 | $4.09 | 40938 |
| 2022-02-09 | 4.05 | $4.11 | 96800 |
| 2022-02-08 | 4.05 | $3.97 | 46100 |
| 2022-02-07 | 4.06 | $4.25 | 54500 |
| 2022-02-04 | 4.04 | $4.34 | 39204 |
| 2022-02-03 | 4.01 | $4.29 | 36200 |
| 2022-02-02 | 3.98 | $4.37 | 45840 |
| 2022-02-01 | 3.93 | $4.13 | 51200 |
| 2022-01-31 | 3.91 | $4.18 | 42600 |
| 2022-01-28 | 3.88 | $4.11 | 8600 |
| 2022-01-27 | 3.86 | $4.06 | 56900 |
| 2022-01-26 | 3.84 | $4.22 | 3900 |
| 2022-01-25 | 3.80 | $4.09 | 9046 |
| 2022-01-24 | 3.77 | $3.95 | 47742 |
| 2022-01-21 | 3.75 | $3.87 | 19829 |
| 2022-01-20 | 3.74 | $4.06 | 26734 |
| 2022-01-19 | 3.70 | $4.12 | 24600 |
| 2022-01-18 | 3.66 | $4.18 | 63300 |
| 2022-01-14 | 3.61 | $4.03 | 43500 |
| 2022-01-13 | 3.56 | $3.90 | 7639 |
| 2022-01-12 | 3.52 | $4.00 | 67938 |
| 2022-01-11 | 3.47 | $3.87 | 39900 |
| 2022-01-10 | 3.43 | $3.60 | 24725 |
| 2022-01-07 | 3.42 | $3.65 | 5000 |
| 2022-01-06 | 3.39 | $3.64 | 11901 |
| 2022-01-05 | 3.37 | $3.45 | 43335 |
| 2022-01-04 | 3.36 | $3.47 | 23600 |
| 2022-01-03 | 3.34 | $3.50 | 8900 |
| 2021-12-31 | 3.33 | $3.36 | 20125 |
| 2021-12-30 | 3.32 | $3.39 | 8100 |
| 2021-12-29 | 3.32 | $3.38 | 14900 |
| 2021-12-28 | 3.31 | $3.30 | 13600 |
| 2021-12-27 | 3.31 | $3.25 | 900 |
| 2021-12-23 | 3.32 | $3.21 | 5600 |
| 2021-12-22 | 3.33 | $3.19 | 6700 |
| 2021-12-21 | 3.34 | $3.14 | 29300 |
| 2021-12-20 | 3.37 | $2.98 | 25800 |
| 2021-12-17 | 3.41 | $3.10 | 4505 |
| 2021-12-16 | 3.44 | $3.18 | 9029 |
| 2021-12-15 | 3.47 | $3.21 | 16936 |
| 2021-12-14 | 3.49 | $3.21 | 54016 |
| 2021-12-13 | 3.52 | $3.36 | 3912 |
| 2021-12-10 | 3.54 | $3.49 | 13400 |
| 2021-12-09 | 3.55 | $3.57 | 25800 |
| 2021-12-08 | 3.54 | $3.60 | 2900 |
| 2021-12-07 | 3.54 | $3.58 | 32000 |
| 2021-12-06 | 3.53 | $3.41 | 34400 |
| 2021-12-03 | 3.54 | $3.20 | 37100 |
| 2021-12-02 | 3.58 | $3.19 | 23003 |
| 2021-12-01 | 3.62 | $3.11 | 15437 |
| 2021-11-30 | 3.68 | $3.19 | 29700 |
| 2021-11-29 | 3.73 | $3.36 | 72200 |
| 2021-11-26 | 3.77 | $3.45 | 79924 |
| 2021-11-24 | 3.80 | $3.71 | 20441 |
| 2021-11-23 | 3.81 | $3.64 | 13629 |
| 2021-11-22 | 3.83 | $3.59 | 9234 |
| 2021-11-19 | 3.85 | $3.57 | 59900 |
| 2021-11-18 | 3.88 | $3.76 | 17300 |
| 2021-11-17 | 3.89 | $3.78 | 10310 |
| 2021-11-16 | 3.91 | $3.90 | 1700 |
| 2021-11-15 | 3.91 | $3.94 | 32400 |
| 2021-11-12 | 3.90 | $4.10 | 2115 |
| 2021-11-11 | 3.88 | $4.15 | 70200 |
| 2021-11-10 | 3.85 | $4.14 | 61548 |
| 2021-11-09 | 3.82 | $4.25 | 34722 |
| 2021-11-08 | 3.78 | $4.31 | 26900 |
| 2021-11-05 | 3.72 | $4.18 | 49124 |
| 2021-11-04 | 3.67 | $4.06 | 45300 |
| 2021-11-03 | 3.63 | $3.86 | 5122 |
| 2021-11-02 | 3.61 | $3.88 | 17200 |
| 2021-11-01 | 3.58 | $3.87 | 17100 |
| 2021-10-29 | 3.55 | $3.77 | 9200 |
| 2021-10-28 | 3.53 | $3.73 | 21328 |
| 2021-10-27 | 3.51 | $3.70 | 13120 |
| 2021-10-26 | 3.49 | $3.84 | 15000 |
| 2021-10-25 | 3.45 | $3.83 | 32100 |
| 2021-10-22 | 3.41 | $3.67 | 41900 |
| 2021-10-21 | 3.38 | $3.53 | 4700 |
| 2021-10-20 | 3.37 | $3.54 | 7400 |
| 2021-10-19 | 3.35 | $3.48 | 9500 |
| 2021-10-18 | 3.33 | $3.39 | 85100 |
| 2021-10-15 | 3.33 | $3.46 | 18300 |
| 2021-10-14 | 3.31 | $3.56 | 69315 |
| 2021-10-13 | 3.29 | $3.42 | 10028 |
| 2021-10-12 | 3.27 | $3.50 | 27305 |
| 2021-10-11 | 3.25 | $3.53 | 15300 |
| 2021-10-08 | 3.22 | $3.54 | 20500 |
| 2021-10-07 | 3.19 | $3.51 | 18200 |
| 2021-10-06 | 3.15 | $3.40 | 8743 |
| 2021-10-05 | 3.13 | $3.42 | 16300 |
| 2021-10-04 | 3.10 | $3.36 | 30500 |
| 2021-10-01 | 3.07 | $3.34 | 84908 |
| 2021-09-30 | 3.04 | $3.33 | 63122 |
| 2021-09-29 | 3.01 | $3.28 | 32349 |
| 2021-09-28 | 2.98 | $3.29 | 5207 |
| 2021-09-27 | 2.95 | $3.41 | 84243 |
| 2021-09-24 | 2.90 | $3.22 | 219520 |
| 2021-09-23 | 2.87 | $3.30 | 170600 |
| 2021-09-22 | 2.82 | $3.15 | 63400 |
| 2021-09-21 | 2.79 | $2.95 | 4239 |
| 2021-09-20 | 2.77 | $2.85 | 5400 |
| 2021-09-17 | 2.76 | $3.00 | 1100 |
| 2021-09-16 | 2.73 | $3.12 | 36445 |
| 2021-09-15 | 2.69 | $3.04 | 287331 |
| 2021-09-14 | 2.66 | $2.92 | 29700 |
| 2021-09-13 | 2.63 | $2.85 | 187719 |
| 2021-09-10 | 2.61 | $2.66 | 16938 |
| 2021-09-09 | 2.60 | $2.62 | 7100 |
| 2021-09-08 | 2.60 | $2.59 | 5231 |
| 2021-09-07 | 2.60 | $2.61 | 3331 |
| 2021-09-03 | 2.60 | $2.70 | 3613 |
| 2021-09-02 | 2.59 | $2.74 | 12100 |
| 2021-09-01 | 2.57 | $2.59 | 17100 |
| 2021-08-31 | 2.57 | $2.68 | 3700 |
| 2021-08-30 | 2.56 | $2.73 | 1536 |
| 2021-08-27 | 2.54 | $2.69 | 11300 |
| 2021-08-26 | 2.52 | $2.47 | 27000 |
| 2021-08-25 | 2.53 | $2.59 | 13315 |
| 2021-08-24 | 2.52 | $2.60 | 200 |
| 2021-08-23 | 2.52 | $2.47 | 7000 |
| 2021-08-20 | 2.52 | $2.26 | 2900 |
| 2021-08-19 | 2.55 | $2.23 | 37025 |
| 2021-08-18 | 2.58 | $2.43 | 8500 |
| 2021-08-17 | 2.60 | $2.54 | 17731 |
| 2021-08-16 | 2.60 | $2.54 | 13429 |
| 2021-08-13 | 2.61 | $2.60 | 12229 |
| 2021-08-12 | 2.61 | $2.74 | 5500 |
| 2021-08-11 | 2.60 | $2.77 | 89000 |
| 2021-08-10 | 2.58 | $2.79 | 27000 |
| 2021-08-09 | 2.56 | $2.63 | 6625 |
| 2021-08-06 | 2.55 | $2.75 | 131401 |
| 2021-08-05 | 2.53 | $2.66 | 20200 |
| 2021-08-04 | 2.51 | $2.60 | 21900 |
| 2021-08-03 | 2.50 | $2.71 | 84700 |
| 2021-08-02 | 2.48 | $2.55 | 32309 |
| 2021-07-30 | 2.48 | $2.54 | 50600 |
| 2021-07-29 | 2.47 | $2.32 | 16448 |
| 2021-07-28 | 2.48 | $2.36 | 21307 |
| 2021-07-27 | 2.50 | $2.37 | 8225 |
| 2021-07-26 | 2.51 | $2.41 | 32900 |
| 2021-07-23 | 2.52 | $2.40 | 8415 |
| 2021-07-22 | 2.53 | $2.47 | 17000 |
| 2021-07-21 | 2.54 | $2.40 | 10000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.60
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.41
Average
5.30
Maximum
9.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.60 | $7.69 | 155724 |
| 2026-07-16 | 7.59 | $7.62 | 158900 |
| 2026-07-15 | 7.58 | $7.67 | 56746 |
| 2026-07-14 | 7.58 | $7.72 | 170208 |
| 2026-07-13 | 7.57 | $7.70 | 158609 |
| 2026-07-10 | 7.57 | $7.42 | 43900 |
| 2026-07-09 | 7.60 | $7.47 | 80300 |
| 2026-07-08 | 7.63 | $7.68 | 126200 |
| 2026-07-07 | 7.64 | $7.48 | 60700 |
| 2026-07-06 | 7.68 | $7.29 | 321242 |
| 2026-07-02 | 7.74 | $7.49 | 203400 |
| 2026-07-01 | 7.79 | $7.60 | 15900 |
| 2026-06-30 | 7.84 | $7.71 | 3.1M |
| 2026-06-29 | 7.88 | $7.67 | 22900 |
| 2026-06-26 | 7.92 | $7.71 | 9206 |
| 2026-06-25 | 7.97 | $7.60 | 20609 |
| 2026-06-24 | 8.02 | $7.44 | 42300 |
| 2026-06-23 | 8.11 | $7.65 | 4.0M |
| 2026-06-22 | 8.17 | $7.60 | 14522 |
| 2026-06-18 | 8.25 | $7.52 | 64329 |
| 2026-06-17 | 8.35 | $7.67 | 63500 |
| 2026-06-16 | 8.44 | $7.82 | 3.9M |
| 2026-06-15 | 8.52 | $7.90 | 34310 |
| 2026-06-12 | 8.60 | $8.30 | 39900 |
| 2026-06-11 | 8.65 | $8.59 | 36200 |
| 2026-06-10 | 8.67 | $8.61 | 25825 |
| 2026-06-09 | 8.70 | $8.34 | 43300 |
| 2026-06-08 | 8.75 | $8.65 | 10722 |
| 2026-06-05 | 8.77 | $8.45 | 10540 |
| 2026-06-04 | 8.82 | $8.81 | 6627 |
| 2026-06-03 | 8.83 | $8.74 | 32820 |
| 2026-06-02 | 8.85 | $8.59 | 24316 |
| 2026-06-01 | 8.89 | $8.41 | 27337 |
| 2026-05-29 | 8.95 | $8.30 | 37400 |
| 2026-05-28 | 9.02 | $8.55 | 38648 |
| 2026-05-27 | 9.07 | $8.49 | 69200 |
| 2026-05-26 | 9.13 | $8.72 | 114700 |
| 2026-05-22 | 9.17 | $9.11 | 26424 |
| 2026-05-21 | 9.17 | $9.15 | 93416 |
| 2026-05-20 | 9.16 | $9.31 | 32800 |
| 2026-05-19 | 9.13 | $9.53 | 8800 |
| 2026-05-18 | 9.08 | $9.33 | 79500 |
| 2026-05-15 | 9.04 | $9.36 | 21500 |
| 2026-05-14 | 8.99 | $9.07 | 15242 |
| 2026-05-13 | 8.96 | $9.01 | 15300 |
| 2026-05-12 | 8.94 | $9.14 | 20204 |
| 2026-05-11 | 8.89 | $9.03 | 29747 |
| 2026-05-08 | 8.86 | $9.01 | 32200 |
| 2026-05-07 | 8.82 | $8.89 | 54700 |
| 2026-05-06 | 8.79 | $8.88 | 53300 |
| 2026-05-05 | 8.76 | $9.30 | 22038 |
| 2026-05-04 | 8.68 | $9.16 | 20600 |
| 2026-05-01 | 8.61 | $9.12 | 13618 |
| 2026-04-30 | 8.54 | $9.13 | 28400 |
| 2026-04-29 | 8.46 | $9.04 | 73138 |
| 2026-04-28 | 8.38 | $8.87 | 31422 |
| 2026-04-27 | 8.32 | $8.74 | 33609 |
| 2026-04-24 | 8.26 | $8.60 | 25500 |
| 2026-04-23 | 8.22 | $8.72 | 244300 |
| 2026-04-22 | 8.16 | $8.63 | 37000 |
| 2026-04-21 | 8.11 | $8.34 | 47302 |
| 2026-04-20 | 8.08 | $8.16 | 17300 |
| 2026-04-17 | 8.07 | $7.90 | 35100 |
| 2026-04-16 | 8.09 | $8.23 | 24532 |
| 2026-04-15 | 8.07 | $8.07 | 44400 |
| 2026-04-14 | 8.06 | $8.09 | 25300 |
| 2026-04-13 | 8.06 | $8.28 | 25418 |
| 2026-04-10 | 8.03 | $8.19 | 71400 |
| 2026-04-09 | 8.00 | $7.85 | 37946 |
| 2026-04-08 | 8.01 | $7.98 | 71200 |
| 2026-04-07 | 8.00 | $8.57 | 127700 |
| 2026-04-06 | 7.93 | $8.03 | 102000 |
| 2026-04-02 | 7.91 | $7.85 | 42600 |
| 2026-04-01 | 7.91 | $7.62 | 124500 |
| 2026-03-31 | 7.92 | $8.20 | 44817 |
| 2026-03-30 | 7.88 | $8.21 | 119900 |
| 2026-03-27 | 7.83 | $8.11 | 149300 |
| 2026-03-26 | 7.79 | $7.89 | 41700 |
| 2026-03-25 | 7.76 | $7.96 | 18015 |
| 2026-03-24 | 7.72 | $8.06 | 100529 |
| 2026-03-23 | 7.67 | $7.94 | 50535 |
| 2026-03-20 | 7.62 | $7.97 | 33200 |
| 2026-03-19 | 7.57 | $7.94 | 40411 |
| 2026-03-18 | 7.52 | $7.90 | 96209 |
| 2026-03-17 | 7.47 | $7.79 | 24400 |
| 2026-03-16 | 7.43 | $7.71 | 42800 |
| 2026-03-13 | 7.39 | $7.51 | 83800 |
| 2026-03-12 | 7.37 | $7.69 | 30500 |
| 2026-03-11 | 7.32 | $7.66 | 36000 |
| 2026-03-10 | 7.28 | $7.47 | 31800 |
| 2026-03-09 | 7.25 | $7.42 | 50617 |
| 2026-03-06 | 7.22 | $7.43 | 44500 |
| 2026-03-05 | 7.19 | $7.41 | 38715 |
| 2026-03-04 | 7.16 | $7.37 | 23900 |
| 2026-03-03 | 7.13 | $7.28 | 77400 |
| 2026-03-02 | 7.10 | $7.22 | 24300 |
| 2026-02-27 | 7.08 | $7.22 | 19900 |
| 2026-02-26 | 7.05 | $7.12 | 37716 |
| 2026-02-25 | 7.03 | $7.05 | 13245 |
| 2026-02-24 | 7.02 | $7.19 | 27800 |
| 2026-02-23 | 6.99 | $7.26 | 52000 |
| 2026-02-20 | 6.95 | $7.26 | 15400 |
| 2026-02-19 | 6.91 | $7.24 | 15000 |
| 2026-02-18 | 6.86 | $7.18 | 13400 |
| 2026-02-17 | 6.82 | $6.95 | 17600 |
| 2026-02-13 | 6.80 | $6.91 | 12000 |
| 2026-02-12 | 6.77 | $6.80 | 41835 |
| 2026-02-11 | 6.75 | $7.14 | 56449 |
| 2026-02-10 | 6.70 | $6.98 | 214500 |
| 2026-02-09 | 6.66 | $7.01 | 19500 |
| 2026-02-06 | 6.61 | $6.87 | 17430 |
| 2026-02-05 | 6.58 | $6.60 | 28600 |
| 2026-02-04 | 6.56 | $6.89 | 24000 |
| 2026-02-03 | 6.51 | $6.68 | 54100 |
| 2026-02-02 | 6.48 | $6.39 | 56646 |
| 2026-01-30 | 6.48 | $6.52 | 150922 |
| 2026-01-29 | 6.46 | $6.68 | 239716 |
| 2026-01-28 | 6.43 | $6.86 | 120549 |
| 2026-01-27 | 6.38 | $6.86 | 37900 |
| 2026-01-26 | 6.33 | $6.65 | 31300 |
| 2026-01-23 | 6.29 | $6.46 | 88031 |
| 2026-01-22 | 6.28 | $6.43 | 59200 |
| 2026-01-21 | 6.26 | $6.56 | 60800 |
| 2026-01-20 | 6.23 | $6.35 | 71538 |
| 2026-01-16 | 6.22 | $6.25 | 22200 |
| 2026-01-15 | 6.22 | $6.18 | 31500 |
| 2026-01-14 | 6.22 | $6.20 | 18600 |
| 2026-01-13 | 6.23 | $6.38 | 29500 |
| 2026-01-12 | 6.21 | $6.20 | 32000 |
| 2026-01-09 | 6.22 | $6.12 | 54400 |
| 2026-01-08 | 6.23 | $6.05 | 48100 |
| 2026-01-07 | 6.25 | $5.91 | 157041 |
| 2026-01-06 | 6.29 | $6.14 | 16600 |
| 2026-01-05 | 6.31 | $6.18 | 117701 |
| 2026-01-02 | 6.33 | $6.41 | 64623 |
| 2025-12-31 | 6.32 | $6.33 | 3540 |
| 2025-12-30 | 6.33 | $6.48 | 9137 |
| 2025-12-29 | 6.31 | $6.40 | 38927 |
| 2025-12-26 | 6.31 | $6.31 | 14124 |
| 2025-12-24 | 6.31 | $6.35 | 1646 |
| 2025-12-23 | 6.32 | $6.38 | 33500 |
| 2025-12-22 | 6.31 | $6.25 | 15900 |
| 2025-12-19 | 6.33 | $6.12 | 18800 |
| 2025-12-18 | 6.35 | $6.08 | 22600 |
| 2025-12-17 | 6.38 | $6.14 | 25345 |
| 2025-12-16 | 6.41 | $6.06 | 287200 |
| 2025-12-15 | 6.45 | $6.32 | 90513 |
| 2025-12-12 | 6.46 | $6.44 | 39645 |
| 2025-12-11 | 6.46 | $6.41 | 33100 |
| 2025-12-10 | 6.46 | $6.50 | 23429 |
| 2025-12-09 | 6.45 | $6.44 | 27000 |
| 2025-12-08 | 6.45 | $6.53 | 19805 |
| 2025-12-05 | 6.43 | $6.57 | 57431 |
| 2025-12-04 | 6.41 | $6.57 | 21500 |
| 2025-12-03 | 6.38 | $6.53 | 40100 |
| 2025-12-02 | 6.35 | $6.35 | 46037 |
| 2025-12-01 | 6.34 | $6.36 | 145409 |
| 2025-11-28 | 6.32 | $6.45 | 26800 |
| 2025-11-26 | 6.29 | $6.38 | 43800 |
| 2025-11-25 | 6.27 | $6.37 | 11006 |
| 2025-11-24 | 6.24 | $6.47 | 33000 |
| 2025-11-21 | 6.20 | $6.41 | 62245 |
| 2025-11-20 | 6.16 | $6.52 | 94119 |
| 2025-11-19 | 6.10 | $6.51 | 111500 |
| 2025-11-18 | 6.04 | $6.49 | 69800 |
| 2025-11-17 | 5.98 | $6.24 | 62940 |
| 2025-11-14 | 5.94 | $6.31 | 16700 |
| 2025-11-13 | 5.89 | $6.10 | 46700 |
| 2025-11-12 | 5.85 | $6.28 | 29431 |
| 2025-11-11 | 5.80 | $6.42 | 80800 |
| 2025-11-10 | 5.73 | $6.11 | 79007 |
| 2025-11-07 | 5.68 | $5.95 | 37900 |
| 2025-11-06 | 5.65 | $5.74 | 30225 |
| 2025-11-05 | 5.64 | $5.71 | 76329 |
| 2025-11-04 | 5.63 | $5.56 | 20700 |
| 2025-11-03 | 5.64 | $5.72 | 20000 |
| 2025-10-31 | 5.63 | $5.69 | 16400 |
| 2025-10-30 | 5.63 | $5.69 | 35900 |
| 2025-10-29 | 5.62 | $5.75 | 51700 |
| 2025-10-28 | 5.61 | $5.70 | 41617 |
| 2025-10-27 | 5.61 | $5.70 | 27101 |
| 2025-10-24 | 5.60 | $5.65 | 7900 |
| 2025-10-23 | 5.60 | $5.67 | 67100 |
| 2025-10-22 | 5.60 | $5.59 | 21905 |
| 2025-10-21 | 5.60 | $5.44 | 35800 |
| 2025-10-20 | 5.62 | $5.42 | 50000 |
| 2025-10-17 | 5.65 | $5.43 | 47021 |
| 2025-10-16 | 5.67 | $5.44 | 13634 |
| 2025-10-15 | 5.69 | $5.58 | 35200 |
| 2025-10-14 | 5.71 | $5.49 | 63700 |
| 2025-10-13 | 5.72 | $5.68 | 15100 |
| 2025-10-10 | 5.73 | $5.61 | 217545 |
| 2025-10-09 | 5.73 | $5.84 | 47624 |
| 2025-10-08 | 5.71 | $6.07 | 62800 |
| 2025-10-07 | 5.67 | $5.87 | 142505 |
| 2025-10-06 | 5.64 | $5.81 | 76201 |
| 2025-10-03 | 5.62 | $5.63 | 48930 |
| 2025-10-02 | 5.61 | $5.54 | 33100 |
| 2025-10-01 | 5.61 | $5.63 | 72600 |
| 2025-09-30 | 5.60 | $5.57 | 21016 |
| 2025-09-29 | 5.59 | $5.67 | 52600 |
| 2025-09-26 | 5.57 | $5.77 | 20900 |
| 2025-09-25 | 5.54 | $5.70 | 28424 |
| 2025-09-24 | 5.52 | $5.72 | 50238 |
| 2025-09-23 | 5.49 | $5.74 | 34300 |
| 2025-09-22 | 5.46 | $5.66 | 34000 |
| 2025-09-19 | 5.44 | $5.57 | 44210 |
| 2025-09-18 | 5.42 | $5.60 | 13000 |
| 2025-09-17 | 5.39 | $5.62 | 17508 |
| 2025-09-16 | 5.37 | $5.61 | 64012 |
| 2025-09-15 | 5.34 | $5.44 | 14400 |
| 2025-09-12 | 5.32 | $5.42 | 47600 |
| 2025-09-11 | 5.31 | $5.37 | 89513 |
| 2025-09-10 | 5.30 | $5.39 | 33800 |
| 2025-09-09 | 5.29 | $5.32 | 29800 |
| 2025-09-08 | 5.28 | $5.22 | 99949 |
| 2025-09-05 | 5.28 | $5.24 | 34100 |
| 2025-09-04 | 5.28 | $5.34 | 16634 |
| 2025-09-03 | 5.27 | $5.26 | 40529 |
| 2025-09-02 | 5.27 | $5.32 | 63400 |
| 2025-08-29 | 5.26 | $5.30 | 81100 |
| 2025-08-28 | 5.25 | $5.41 | 47200 |
| 2025-08-27 | 5.22 | $5.39 | 84900 |
| 2025-08-26 | 5.20 | $5.38 | 75119 |
| 2025-08-25 | 5.19 | $5.37 | 82349 |
| 2025-08-22 | 5.17 | $5.36 | 43000 |
| 2025-08-21 | 5.15 | $5.20 | 12737 |
| 2025-08-20 | 5.15 | $5.09 | 29700 |
| 2025-08-19 | 5.16 | $5.11 | 47741 |
| 2025-08-18 | 5.17 | $5.13 | 10646 |
| 2025-08-15 | 5.17 | $5.12 | 24200 |
| 2025-08-14 | 5.18 | $5.16 | 24207 |
| 2025-08-13 | 5.18 | $5.16 | 53500 |
| 2025-08-12 | 5.19 | $5.22 | 36130 |
| 2025-08-11 | 5.19 | $5.17 | 30200 |
| 2025-08-08 | 5.19 | $5.16 | 30001 |
| 2025-08-07 | 5.19 | $5.14 | 16539 |
| 2025-08-06 | 5.19 | $5.08 | 76300 |
| 2025-08-05 | 5.20 | $5.08 | 17438 |
| 2025-08-04 | 5.21 | $5.07 | 12930 |
| 2025-08-01 | 5.22 | $5.11 | 50919 |
| 2025-07-31 | 5.22 | $5.18 | 77300 |
| 2025-07-30 | 5.22 | $5.36 | 54300 |
| 2025-07-29 | 5.20 | $5.39 | 59108 |
| 2025-07-28 | 5.17 | $5.33 | 60500 |
| 2025-07-25 | 5.15 | $5.30 | 6500 |
| 2025-07-24 | 5.13 | $5.32 | 43904 |
| 2025-07-23 | 5.10 | $5.28 | 46836 |
| 2025-07-22 | 5.08 | $5.22 | 39813 |
| 2025-07-21 | 5.06 | $5.16 | 19100 |
| 2025-07-18 | 5.04 | $5.12 | 66539 |
| 2025-07-17 | 5.03 | $5.11 | 69410 |
| 2025-07-16 | 5.03 | $5.09 | 36500 |
| 2025-07-15 | 5.02 | $5.13 | 28208 |
| 2025-07-14 | 5.01 | $5.10 | 31820 |
| 2025-07-11 | 5.01 | $5.05 | 91233 |
| 2025-07-10 | 5.00 | $5.04 | 41900 |
| 2025-07-09 | 5.00 | $5.04 | 25000 |
| 2025-07-08 | 4.99 | $5.03 | 7227 |
| 2025-07-07 | 4.99 | $4.95 | 70200 |
| 2025-07-03 | 4.99 | $4.93 | 11314 |
| 2025-07-02 | 4.99 | $4.93 | 13342 |
| 2025-07-01 | 4.99 | $5.01 | 19428 |
| 2025-06-30 | 4.98 | $4.94 | 45034 |
| 2025-06-27 | 4.97 | $4.96 | 24020 |
| 2025-06-26 | 4.96 | $4.95 | 28600 |
| 2025-06-25 | 4.95 | $4.89 | 34200 |
| 2025-06-24 | 4.94 | $4.93 | 128531 |
| 2025-06-23 | 4.93 | $5.06 | 119848 |
| 2025-06-20 | 4.90 | $5.23 | 53500 |
| 2025-06-18 | 4.86 | $5.24 | 65102 |
| 2025-06-17 | 4.80 | $5.16 | 162100 |
| 2025-06-16 | 4.75 | $5.09 | 61236 |
| 2025-06-13 | 4.71 | $5.10 | 336200 |
| 2025-06-12 | 4.66 | $4.93 | 20400 |
| 2025-06-11 | 4.62 | $4.89 | 142000 |
| 2025-06-10 | 4.59 | $4.75 | 92700 |
| 2025-06-09 | 4.57 | $4.74 | 69611 |
| 2025-06-06 | 4.54 | $4.68 | 70716 |
| 2025-06-05 | 4.52 | $4.63 | 32944 |
| 2025-06-04 | 4.50 | $4.64 | 6617 |
| 2025-06-03 | 4.48 | $4.63 | 14600 |
| 2025-06-02 | 4.46 | $4.53 | 69623 |
| 2025-05-30 | 4.44 | $4.48 | 27309 |
| 2025-05-29 | 4.43 | $4.57 | 70100 |
| 2025-05-28 | 4.40 | $4.56 | 68400 |
| 2025-05-27 | 4.38 | $4.57 | 18704 |
| 2025-05-23 | 4.35 | $4.52 | 35000 |
| 2025-05-22 | 4.33 | $4.40 | 45403 |
| 2025-05-21 | 4.32 | $4.47 | 14127 |
| 2025-05-20 | 4.30 | $4.45 | 9636 |
| 2025-05-19 | 4.28 | $4.42 | 39200 |
| 2025-05-16 | 4.27 | $4.39 | 109500 |
| 2025-05-15 | 4.26 | $4.36 | 139412 |
| 2025-05-14 | 4.25 | $4.47 | 163635 |
| 2025-05-13 | 4.23 | $4.44 | 50215 |
| 2025-05-12 | 4.21 | $4.30 | 222529 |
| 2025-05-09 | 4.20 | $4.25 | 219900 |
| 2025-05-08 | 4.19 | $4.15 | 10300 |
| 2025-05-07 | 4.18 | $4.00 | 22700 |
| 2025-05-06 | 4.19 | $4.04 | 4346 |
| 2025-05-05 | 4.20 | $3.99 | 47800 |
| 2025-05-02 | 4.21 | $4.13 | 15311 |
| 2025-05-01 | 4.20 | $4.15 | 47600 |
| 2025-04-30 | 4.20 | $4.15 | 40649 |
| 2025-04-29 | 4.20 | $4.41 | 84340 |
| 2025-04-28 | 4.18 | $4.45 | 29500 |
| 2025-04-25 | 4.15 | $4.42 | 21200 |
| 2025-04-24 | 4.12 | $4.41 | 44128 |
| 2025-04-23 | 4.10 | $4.36 | 65300 |
| 2025-04-22 | 4.08 | $4.43 | 34548 |
| 2025-04-21 | 4.06 | $4.32 | 115514 |
| 2025-04-17 | 4.05 | $4.42 | 22200 |
| 2025-04-16 | 4.03 | $4.00 | 105732 |
| 2025-04-15 | 4.05 | $3.86 | 68116 |
| 2025-04-14 | 4.09 | $3.84 | 109400 |
| 2025-04-11 | 4.13 | $3.76 | 73900 |
| 2025-04-10 | 4.19 | $3.60 | 287527 |
| 2025-04-09 | 4.26 | $3.80 | 177928 |
| 2025-04-08 | 4.32 | $3.50 | 98900 |
| 2025-04-07 | 4.40 | $3.72 | 354400 |
| 2025-04-04 | 4.47 | $4.02 | 219800 |
| 2025-04-03 | 4.52 | $4.43 | 96900 |
| 2025-04-02 | 4.52 | $4.55 | 52622 |
| 2025-04-01 | 4.51 | $4.51 | 55300 |
| 2025-03-31 | 4.50 | $4.52 | 26034 |
| 2025-03-28 | 4.49 | $4.52 | 21900 |
| 2025-03-27 | 4.47 | $4.57 | 28300 |
| 2025-03-26 | 4.46 | $4.60 | 50100 |
| 2025-03-25 | 4.44 | $4.61 | 18125 |
| 2025-03-24 | 4.42 | $4.59 | 132219 |
| 2025-03-21 | 4.40 | $4.60 | 20300 |
| 2025-03-20 | 4.38 | $4.61 | 95100 |
| 2025-03-19 | 4.36 | $4.57 | 329905 |
| 2025-03-18 | 4.34 | $4.51 | 34543 |
| 2025-03-17 | 4.33 | $4.47 | 86600 |
| 2025-03-14 | 4.32 | $4.35 | 109000 |
| 2025-03-13 | 4.33 | $4.24 | 42118 |
| 2025-03-12 | 4.34 | $4.29 | 41300 |
| 2025-03-11 | 4.36 | $4.23 | 42800 |
| 2025-03-10 | 4.38 | $4.19 | 50141 |
| 2025-03-07 | 4.40 | $4.26 | 40000 |
| 2025-03-06 | 4.42 | $4.18 | 37700 |
| 2025-03-05 | 4.45 | $4.21 | 278227 |
| 2025-03-04 | 4.48 | $4.25 | 28400 |
| 2025-03-03 | 4.50 | $4.20 | 88817 |
| 2025-02-28 | 4.53 | $4.44 | 77336 |
| 2025-02-27 | 4.53 | $4.51 | 28704 |
| 2025-02-26 | 4.53 | $4.53 | 48500 |
| 2025-02-25 | 4.53 | $4.54 | 99122 |
| 2025-02-24 | 4.52 | $4.66 | 117429 |
| 2025-02-21 | 4.50 | $4.56 | 71533 |
| 2025-02-20 | 4.50 | $4.62 | 5937 |
| 2025-02-19 | 4.48 | $4.59 | 82100 |
| 2025-02-18 | 4.47 | $4.56 | 28300 |
| 2025-02-14 | 4.47 | $4.51 | 34900 |
| 2025-02-13 | 4.46 | $4.53 | 17626 |
| 2025-02-12 | 4.46 | $4.48 | 173022 |
| 2025-02-11 | 4.46 | $4.53 | 31900 |
| 2025-02-10 | 4.46 | $4.50 | 17500 |
| 2025-02-07 | 4.47 | $4.45 | 39000 |
| 2025-02-06 | 4.48 | $4.37 | 68917 |
| 2025-02-05 | 4.49 | $4.43 | 52344 |
| 2025-02-04 | 4.51 | $4.42 | 41214 |
| 2025-02-03 | 4.53 | $4.26 | 105835 |
| 2025-01-31 | 4.56 | $4.35 | 117300 |
| 2025-01-30 | 4.58 | $4.45 | 163548 |
| 2025-01-29 | 4.60 | $4.50 | 59700 |
| 2025-01-28 | 4.61 | $4.50 | 210047 |
| 2025-01-27 | 4.62 | $4.50 | 127322 |
| 2025-01-24 | 4.63 | $4.55 | 40200 |
| 2025-01-23 | 4.64 | $4.58 | 205200 |
| 2025-01-22 | 4.64 | $4.59 | 30620 |
| 2025-01-21 | 4.63 | $4.61 | 119105 |
| 2025-01-17 | 4.63 | $4.55 | 76106 |
| 2025-01-16 | 4.62 | $4.60 | 116542 |
| 2025-01-15 | 4.62 | $4.75 | 39200 |
| 2025-01-14 | 4.59 | $4.76 | 31336 |
| 2025-01-13 | 4.57 | $4.69 | 50316 |
| 2025-01-10 | 4.55 | $4.75 | 83918 |
| 2025-01-08 | 4.52 | $4.72 | 40100 |
| 2025-01-07 | 4.50 | $4.75 | 82400 |
| 2025-01-06 | 4.47 | $4.70 | 68933 |
| 2025-01-03 | 4.45 | $4.67 | 88200 |
| 2025-01-02 | 4.43 | $4.62 | 79600 |
| 2024-12-31 | 4.41 | $4.50 | 142424 |
| 2024-12-30 | 4.40 | $4.51 | 20600 |
| 2024-12-27 | 4.40 | $4.42 | 101127 |
| 2024-12-26 | 4.40 | $4.39 | 14846 |
| 2024-12-24 | 4.41 | $4.39 | 4703 |
| 2024-12-23 | 4.42 | $4.35 | 19014 |
| 2024-12-20 | 4.44 | $4.26 | 30700 |
| 2024-12-19 | 4.47 | $4.20 | 91805 |
| 2024-12-18 | 4.51 | $4.25 | 60300 |
| 2024-12-17 | 4.54 | $4.36 | 55600 |
| 2024-12-16 | 4.56 | $4.42 | 50400 |
| 2024-12-13 | 4.58 | $4.48 | 57200 |
| 2024-12-12 | 4.60 | $4.45 | 37122 |
| 2024-12-11 | 4.61 | $4.53 | 61100 |
| 2024-12-10 | 4.62 | $4.50 | 30800 |
| 2024-12-09 | 4.64 | $4.56 | 137325 |
| 2024-12-06 | 4.64 | $4.50 | 48700 |
| 2024-12-05 | 4.65 | $4.61 | 58944 |
| 2024-12-04 | 4.66 | $4.58 | 49400 |
| 2024-12-03 | 4.66 | $4.60 | 28700 |
| 2024-12-02 | 4.66 | $4.59 | 80000 |
| 2024-11-29 | 4.67 | $4.70 | 23700 |
| 2024-11-27 | 4.66 | $4.74 | 24521 |
| 2024-11-26 | 4.65 | $4.70 | 109700 |
| 2024-11-25 | 4.64 | $4.77 | 24100 |
| 2024-11-22 | 4.63 | $4.82 | 20846 |
| 2024-11-21 | 4.61 | $4.79 | 56700 |
| 2024-11-20 | 4.59 | $4.68 | 40914 |
| 2024-11-19 | 4.58 | $4.65 | 46030 |
| 2024-11-18 | 4.58 | $4.61 | 67600 |
| 2024-11-15 | 4.58 | $4.55 | 73000 |
| 2024-11-14 | 4.59 | $4.59 | 30600 |
| 2024-11-13 | 4.59 | $4.55 | 138703 |
| 2024-11-12 | 4.60 | $4.49 | 54900 |
| 2024-11-11 | 4.61 | $4.46 | 42035 |
| 2024-11-08 | 4.63 | $4.49 | 87139 |
| 2024-11-07 | 4.65 | $4.65 | 42700 |
| 2024-11-06 | 4.65 | $4.61 | 122900 |
| 2024-11-05 | 4.66 | $4.64 | 38022 |
| 2024-11-04 | 4.67 | $4.62 | 48600 |
| 2024-11-01 | 4.68 | $4.53 | 33124 |
| 2024-10-31 | 4.70 | $4.61 | 63400 |
| 2024-10-30 | 4.71 | $4.70 | 29000 |
| 2024-10-29 | 4.71 | $4.63 | 88332 |
| 2024-10-28 | 4.72 | $4.64 | 12500 |
| 2024-10-25 | 4.74 | $4.75 | 21840 |
| 2024-10-24 | 4.74 | $4.69 | 27915 |
| 2024-10-23 | 4.74 | $4.66 | 28700 |
| 2024-10-22 | 4.75 | $4.73 | 8800 |
| 2024-10-21 | 4.75 | $4.71 | 180900 |
| 2024-10-18 | 4.76 | $4.69 | 14500 |
| 2024-10-17 | 4.77 | $4.67 | 84545 |
| 2024-10-16 | 4.77 | $4.68 | 65200 |
| 2024-10-15 | 4.78 | $4.70 | 148834 |
| 2024-10-14 | 4.79 | $4.85 | 68117 |
| 2024-10-11 | 4.78 | $4.82 | 36400 |
| 2024-10-10 | 4.78 | $4.81 | 45800 |
| 2024-10-09 | 4.77 | $4.75 | 51722 |
| 2024-10-08 | 4.77 | $4.77 | 151025 |
| 2024-10-07 | 4.77 | $4.87 | 37200 |
| 2024-10-04 | 4.76 | $4.86 | 109631 |
| 2024-10-03 | 4.75 | $4.82 | 130848 |
| 2024-10-02 | 4.74 | $4.78 | 68700 |
| 2024-10-01 | 4.74 | $4.78 | 83100 |
| 2024-09-30 | 4.73 | $4.70 | 8215 |
| 2024-09-27 | 4.74 | $4.70 | 20800 |
| 2024-09-26 | 4.75 | $4.70 | 97700 |
| 2024-09-25 | 4.76 | $4.73 | 85700 |
| 2024-09-24 | 4.77 | $4.80 | 41206 |
| 2024-09-23 | 4.78 | $4.75 | 59800 |
| 2024-09-20 | 4.79 | $4.75 | 63500 |
| 2024-09-19 | 4.80 | $4.75 | 66800 |
| 2024-09-18 | 4.82 | $4.70 | 33304 |
| 2024-09-17 | 4.84 | $4.76 | 64600 |
| 2024-09-16 | 4.86 | $4.75 | 34846 |
| 2024-09-13 | 4.88 | $4.72 | 61830 |
| 2024-09-12 | 4.90 | $4.76 | 24245 |
| 2024-09-11 | 4.93 | $4.70 | 51208 |
| 2024-09-10 | 4.96 | $4.65 | 37900 |
| 2024-09-09 | 4.99 | $4.75 | 15820 |
| 2024-09-06 | 5.02 | $4.74 | 124624 |
| 2024-09-05 | 5.05 | $4.84 | 44000 |
| 2024-09-04 | 5.07 | $4.89 | 70340 |
| 2024-09-03 | 5.09 | $4.91 | 86700 |
| 2024-08-30 | 5.10 | $5.08 | 89700 |
| 2024-08-29 | 5.09 | $5.23 | 34100 |
| 2024-08-28 | 5.07 | $5.13 | 53402 |
| 2024-08-27 | 5.06 | $5.16 | 92300 |
| 2024-08-26 | 5.04 | $5.24 | 56000 |
| 2024-08-23 | 5.02 | $5.14 | 13400 |
| 2024-08-22 | 5.00 | $5.03 | 19200 |
| 2024-08-21 | 5.00 | $5.02 | 42100 |
| 2024-08-20 | 4.99 | $5.03 | 49941 |
| 2024-08-19 | 4.99 | $5.08 | 55647 |
| 2024-08-16 | 4.98 | $5.08 | 11800 |
| 2024-08-15 | 4.97 | $5.20 | 97738 |
| 2024-08-14 | 4.95 | $5.10 | 78500 |
| 2024-08-13 | 4.94 | $5.03 | 22810 |
| 2024-08-12 | 4.93 | $5.02 | 76600 |
| 2024-08-09 | 4.93 | $4.92 | 126201 |
| 2024-08-08 | 4.93 | $4.90 | 39800 |
| 2024-08-07 | 4.94 | $4.82 | 14600 |
| 2024-08-06 | 4.96 | $4.85 | 43500 |
| 2024-08-05 | 4.97 | $4.76 | 16600 |
| 2024-08-02 | 5.00 | $4.76 | 240948 |
| 2024-08-01 | 5.02 | $4.83 | 219802 |
| 2024-07-31 | 5.04 | $4.99 | 5400 |
| 2024-07-30 | 5.04 | $5.03 | 12725 |
| 2024-07-29 | 5.04 | $5.03 | 10700 |
| 2024-07-26 | 5.03 | $5.06 | 15300 |
| 2024-07-25 | 5.03 | $5.01 | 15200 |
| 2024-07-24 | 5.03 | $5.04 | 19000 |
| 2024-07-23 | 5.02 | $5.05 | 20530 |
| 2024-07-22 | 5.01 | $5.12 | 16031 |
| 2024-07-19 | 5.00 | $5.05 | 24900 |
| 2024-07-18 | 4.99 | $5.11 | 22019 |
| 2024-07-17 | 4.97 | $5.11 | 12521 |
| 2024-07-16 | 4.95 | $5.15 | 134941 |
| 2024-07-15 | 4.93 | $5.08 | 10900 |
| 2024-07-12 | 4.91 | $4.98 | 24427 |
| 2024-07-11 | 4.90 | $4.98 | 24800 |
| 2024-07-10 | 4.90 | $4.89 | 50340 |
| 2024-07-09 | 4.90 | $4.84 | 12500 |
| 2024-07-08 | 4.90 | $4.88 | 74600 |
| 2024-07-05 | 4.91 | $4.88 | 14300 |
| 2024-07-03 | 4.91 | $4.99 | 13500 |
| 2024-07-02 | 4.90 | $4.95 | 58026 |
| 2024-07-01 | 4.89 | $4.93 | 22800 |
| 2024-06-28 | 4.89 | $4.89 | 9226 |
| 2024-06-27 | 4.89 | $4.92 | 6204 |
| 2024-06-26 | 4.90 | $4.88 | 31640 |
| 2024-06-25 | 4.90 | $4.93 | 167600 |
| 2024-06-24 | 4.90 | $4.96 | 32100 |
| 2024-06-21 | 4.90 | $4.75 | 90900 |
| 2024-06-20 | 4.92 | $4.86 | 57100 |
| 2024-06-18 | 4.93 | $4.89 | 15000 |
| 2024-06-17 | 4.94 | $4.86 | 37724 |
| 2024-06-14 | 4.95 | $4.80 | 43724 |
| 2024-06-13 | 4.97 | $4.84 | 71214 |
| 2024-06-12 | 4.99 | $4.98 | 12400 |
| 2024-06-11 | 4.99 | $4.96 | 41700 |
| 2024-06-10 | 5.00 | $5.00 | 13509 |
| 2024-06-07 | 5.00 | $4.88 | 34709 |
| 2024-06-06 | 5.02 | $4.95 | 28200 |
| 2024-06-05 | 5.02 | $4.87 | 5800 |
| 2024-06-04 | 5.04 | $4.84 | 45742 |
| 2024-06-03 | 5.06 | $4.92 | 66200 |
| 2024-05-31 | 5.08 | $5.17 | 7412 |
| 2024-05-30 | 5.07 | $5.11 | 14600 |
| 2024-05-29 | 5.06 | $5.13 | 15700 |
| 2024-05-28 | 5.06 | $5.19 | 43246 |
| 2024-05-24 | 5.05 | $4.97 | 26400 |
| 2024-05-23 | 5.06 | $4.92 | 29400 |
| 2024-05-22 | 5.07 | $4.97 | 31700 |
| 2024-05-21 | 5.09 | $5.08 | 30000 |
| 2024-05-20 | 5.09 | $5.17 | 7747 |
| 2024-05-17 | 5.09 | $5.11 | 20839 |
| 2024-05-16 | 5.09 | $5.07 | 73800 |
| 2024-05-15 | 5.10 | $5.02 | 27325 |
| 2024-05-14 | 5.11 | $5.02 | 5900 |
| 2024-05-13 | 5.12 | $5.06 | 10300 |
| 2024-05-10 | 5.12 | $5.06 | 20626 |
| 2024-05-09 | 5.13 | $5.15 | 7400 |
| 2024-05-08 | 5.12 | $5.06 | 14527 |
| 2024-05-07 | 5.13 | $5.06 | 14900 |
| 2024-05-06 | 5.14 | $5.10 | 9200 |
| 2024-05-03 | 5.14 | $5.01 | 44200 |
| 2024-05-02 | 5.15 | $5.05 | 11915 |
| 2024-05-01 | 5.16 | $5.03 | 41500 |
| 2024-04-30 | 5.18 | $5.14 | 8129 |
| 2024-04-29 | 5.18 | $5.31 | 48624 |
| 2024-04-26 | 5.17 | $5.38 | 32600 |
| 2024-04-25 | 5.14 | $5.32 | 7904 |
| 2024-04-24 | 5.13 | $5.23 | 6300 |
| 2024-04-23 | 5.12 | $5.29 | 18123 |
| 2024-04-22 | 5.11 | $5.13 | 12435 |
| 2024-04-19 | 5.11 | $5.02 | 15500 |
| 2024-04-18 | 5.12 | $4.97 | 38519 |
| 2024-04-17 | 5.14 | $4.96 | 23422 |
| 2024-04-16 | 5.16 | $5.01 | 45630 |
| 2024-04-15 | 5.17 | $5.03 | 40400 |
| 2024-04-12 | 5.18 | $5.11 | 22000 |
| 2024-04-11 | 5.19 | $5.19 | 21423 |
| 2024-04-10 | 5.18 | $5.20 | 8000 |
| 2024-04-09 | 5.18 | $5.21 | 38300 |
| 2024-04-08 | 5.17 | $5.21 | 30300 |
| 2024-04-05 | 5.16 | $5.22 | 45200 |
| 2024-04-04 | 5.15 | $5.14 | 24644 |
| 2024-04-03 | 5.14 | $5.18 | 25517 |
| 2024-04-02 | 5.13 | $5.25 | 16500 |
| 2024-04-01 | 5.11 | $5.20 | 6800 |
| 2024-03-28 | 5.10 | $5.22 | 19105 |
| 2024-03-27 | 5.08 | $5.20 | 9400 |
| 2024-03-26 | 5.06 | $5.22 | 11500 |
| 2024-03-25 | 5.04 | $5.21 | 32210 |
| 2024-03-22 | 5.02 | $5.09 | 11500 |
| 2024-03-21 | 5.01 | $5.14 | 42200 |
| 2024-03-20 | 5.00 | $5.14 | 10000 |
| 2024-03-19 | 4.98 | $5.11 | 53600 |
| 2024-03-18 | 4.97 | $5.06 | 114700 |
| 2024-03-15 | 4.96 | $4.97 | 11600 |
| 2024-03-14 | 4.95 | $5.01 | 11500 |
| 2024-03-13 | 4.95 | $4.99 | 12300 |
| 2024-03-12 | 4.94 | $4.89 | 105302 |
| 2024-03-11 | 4.94 | $4.89 | 13808 |
| 2024-03-08 | 4.94 | $4.94 | 38346 |
| 2024-03-07 | 4.93 | $4.98 | 20144 |
| 2024-03-06 | 4.92 | $4.98 | 11601 |
| 2024-03-05 | 4.91 | $4.95 | 20301 |
| 2024-03-04 | 4.89 | $4.92 | 7400 |
| 2024-03-01 | 4.88 | $4.98 | 14400 |
| 2024-02-29 | 4.86 | $4.86 | 72100 |
| 2024-02-28 | 4.85 | $4.96 | 119723 |
| 2024-02-27 | 4.83 | $5.09 | 37800 |
| 2024-02-26 | 4.80 | $5.04 | 69622 |
| 2024-02-23 | 4.77 | $4.96 | 17227 |
| 2024-02-22 | 4.75 | $4.99 | 112945 |
| 2024-02-21 | 4.72 | $4.92 | 51632 |
| 2024-02-20 | 4.70 | $4.78 | 97200 |
| 2024-02-16 | 4.69 | $4.85 | 22722 |
| 2024-02-15 | 4.67 | $4.83 | 93933 |
| 2024-02-14 | 4.66 | $4.68 | 94400 |
| 2024-02-13 | 4.66 | $4.66 | 33700 |
| 2024-02-12 | 4.66 | $4.74 | 9400 |
| 2024-02-09 | 4.65 | $4.65 | 51900 |
| 2024-02-08 | 4.66 | $4.64 | 36900 |
| 2024-02-07 | 4.66 | $4.50 | 15700 |
| 2024-02-06 | 4.68 | $4.52 | 38900 |
| 2024-02-05 | 4.70 | $4.49 | 26415 |
| 2024-02-02 | 4.72 | $4.59 | 53509 |
| 2024-02-01 | 4.74 | $4.67 | 51511 |
| 2024-01-31 | 4.74 | $4.77 | 25200 |
| 2024-01-30 | 4.74 | $4.81 | 10317 |
| 2024-01-29 | 4.73 | $4.78 | 31910 |
| 2024-01-26 | 4.73 | $4.79 | 11840 |
| 2024-01-25 | 4.72 | $4.81 | 46200 |
| 2024-01-24 | 4.71 | $4.70 | 107800 |
| 2024-01-23 | 4.72 | $4.68 | 46200 |
| 2024-01-22 | 4.72 | $4.67 | 15500 |
| 2024-01-19 | 4.73 | $4.67 | 14400 |
| 2024-01-18 | 4.74 | $4.66 | 144700 |
| 2024-01-17 | 4.75 | $4.71 | 25720 |
| 2024-01-16 | 4.75 | $4.76 | 89242 |
| 2024-01-12 | 4.75 | $4.78 | 30600 |
| 2024-01-11 | 4.74 | $4.74 | 19007 |
| 2024-01-10 | 4.74 | $4.70 | 25606 |
| 2024-01-09 | 4.74 | $4.73 | 33000 |
| 2024-01-08 | 4.73 | $4.69 | 10400 |
| 2024-01-05 | 4.73 | $4.75 | 39600 |
| 2024-01-04 | 4.72 | $4.72 | 15720 |
| 2024-01-03 | 4.72 | $4.79 | 42213 |
| 2024-01-02 | 4.70 | $4.69 | 23325 |
| 2023-12-29 | 4.70 | $4.75 | 62700 |
| 2023-12-28 | 4.70 | $4.77 | 68732 |
| 2023-12-27 | 4.69 | $4.90 | 127900 |
| 2023-12-26 | 4.67 | $4.87 | 19800 |
| 2023-12-22 | 4.65 | $4.85 | 42231 |
| 2023-12-21 | 4.64 | $4.76 | 30316 |
| 2023-12-20 | 4.64 | $4.76 | 20700 |
| 2023-12-19 | 4.64 | $4.69 | 34607 |
| 2023-12-18 | 4.64 | $4.63 | 70900 |
| 2023-12-15 | 4.66 | $4.58 | 73425 |
| 2023-12-14 | 4.68 | $4.58 | 18049 |
| 2023-12-13 | 4.70 | $4.39 | 60100 |
| 2023-12-12 | 4.74 | $4.25 | 39748 |
| 2023-12-11 | 4.80 | $4.50 | 83300 |
| 2023-12-08 | 4.84 | $4.63 | 28039 |
| 2023-12-07 | 4.87 | $4.53 | 16810 |
| 2023-12-06 | 4.91 | $4.56 | 76536 |
| 2023-12-05 | 4.95 | $4.70 | 118700 |
| 2023-12-04 | 4.98 | $4.79 | 85900 |
| 2023-12-01 | 5.00 | $4.96 | 32136 |
| 2023-11-30 | 5.02 | $4.96 | 30816 |
| 2023-11-29 | 5.03 | $4.98 | 18200 |
| 2023-11-28 | 5.04 | $5.08 | 65033 |
| 2023-11-27 | 5.04 | $4.96 | 59900 |
| 2023-11-24 | 5.06 | $5.04 | 14400 |
| 2023-11-22 | 5.07 | $4.96 | 5443 |
| 2023-11-21 | 5.10 | $4.99 | 16442 |
| 2023-11-20 | 5.12 | $5.04 | 17700 |
| 2023-11-17 | 5.14 | $5.04 | 52309 |
| 2023-11-16 | 5.16 | $4.87 | 139928 |
| 2023-11-15 | 5.21 | $5.03 | 40017 |
| 2023-11-14 | 5.24 | $5.12 | 20300 |
| 2023-11-13 | 5.27 | $5.07 | 193020 |
| 2023-11-10 | 5.30 | $5.05 | 14944 |
| 2023-11-09 | 5.34 | $4.94 | 26200 |
| 2023-11-08 | 5.39 | $4.90 | 96200 |
| 2023-11-07 | 5.44 | $5.08 | 44318 |
| 2023-11-06 | 5.48 | $5.35 | 35617 |
| 2023-11-03 | 5.50 | $5.43 | 7542 |
| 2023-11-02 | 5.51 | $5.49 | 27300 |
| 2023-11-01 | 5.50 | $5.35 | 3802 |
| 2023-10-31 | 5.52 | $5.38 | 81640 |
| 2023-10-30 | 5.52 | $5.33 | 12500 |
| 2023-10-27 | 5.54 | $5.50 | 12935 |
| 2023-10-26 | 5.53 | $5.50 | 27400 |
| 2023-10-25 | 5.53 | $5.51 | 73200 |
| 2023-10-24 | 5.52 | $5.59 | 62400 |
| 2023-10-23 | 5.51 | $5.64 | 28200 |
| 2023-10-20 | 5.49 | $5.69 | 7710 |
| 2023-10-19 | 5.47 | $5.76 | 41445 |
| 2023-10-18 | 5.44 | $5.67 | 108225 |
| 2023-10-17 | 5.41 | $5.68 | 90300 |
| 2023-10-16 | 5.38 | $5.51 | 45800 |
| 2023-10-13 | 5.37 | $5.48 | 27300 |
| 2023-10-12 | 5.36 | $5.38 | 28500 |
| 2023-10-11 | 5.36 | $5.44 | 26500 |
| 2023-10-10 | 5.36 | $5.45 | 40100 |
| 2023-10-09 | 5.36 | $5.42 | 13100 |
| 2023-10-06 | 5.36 | $5.27 | 19623 |
| 2023-10-05 | 5.37 | $5.16 | 25737 |
| 2023-10-04 | 5.39 | $5.11 | 20800 |
| 2023-10-03 | 5.42 | $5.18 | 10900 |
| 2023-10-02 | 5.45 | $5.18 | 44005 |
| 2023-09-29 | 5.48 | $5.45 | 5000 |
| 2023-09-28 | 5.48 | $5.58 | 44700 |
| 2023-09-27 | 5.46 | $5.65 | 41833 |
| 2023-09-26 | 5.44 | $5.43 | 10600 |
| 2023-09-25 | 5.44 | $5.50 | 18700 |
| 2023-09-22 | 5.43 | $5.39 | 22125 |
| 2023-09-21 | 5.43 | $5.32 | 36601 |
| 2023-09-20 | 5.44 | $5.40 | 37400 |
| 2023-09-19 | 5.43 | $5.45 | 24200 |
| 2023-09-18 | 5.42 | $5.53 | 49000 |
| 2023-09-15 | 5.41 | $5.57 | 65147 |
| 2023-09-14 | 5.38 | $5.59 | 37400 |
| 2023-09-13 | 5.36 | $5.47 | 50737 |
| 2023-09-12 | 5.34 | $5.51 | 126100 |
| 2023-09-11 | 5.32 | $5.34 | 57026 |
| 2023-09-08 | 5.31 | $5.41 | 19300 |
| 2023-09-07 | 5.30 | $5.34 | 59300 |
| 2023-09-06 | 5.29 | $5.43 | 32900 |
| 2023-09-05 | 5.28 | $5.44 | 53700 |
| 2023-09-01 | 5.26 | $5.45 | 30700 |
| 2023-08-31 | 5.24 | $5.35 | 7300 |
| 2023-08-30 | 5.24 | $5.29 | 16439 |
| 2023-08-29 | 5.23 | $5.31 | 18300 |
| 2023-08-28 | 5.23 | $5.23 | 1449 |
| 2023-08-25 | 5.23 | $5.16 | 16500 |
| 2023-08-24 | 5.25 | $5.04 | 18100 |
| 2023-08-23 | 5.27 | $5.17 | 21336 |
| 2023-08-22 | 5.29 | $5.20 | 2700 |
| 2023-08-21 | 5.30 | $5.23 | 15700 |
| 2023-08-18 | 5.31 | $5.27 | 18900 |
| 2023-08-17 | 5.32 | $5.25 | 21424 |
| 2023-08-16 | 5.33 | $5.19 | 2800 |
| 2023-08-15 | 5.35 | $5.22 | 5502 |
| 2023-08-14 | 5.37 | $5.30 | 11400 |
| 2023-08-11 | 5.37 | $5.31 | 14016 |
| 2023-08-10 | 5.38 | $5.31 | 5519 |
| 2023-08-09 | 5.39 | $5.39 | 9135 |
| 2023-08-08 | 5.39 | $5.34 | 27200 |
| 2023-08-07 | 5.39 | $5.39 | 16300 |
| 2023-08-04 | 5.38 | $5.34 | 15000 |
| 2023-08-03 | 5.38 | $5.40 | 9000 |
| 2023-08-02 | 5.38 | $5.32 | 4700 |
| 2023-08-01 | 5.38 | $5.37 | 6419 |
| 2023-07-31 | 5.37 | $5.46 | 7900 |
| 2023-07-28 | 5.35 | $5.44 | 56600 |
| 2023-07-27 | 5.33 | $5.39 | 13300 |
| 2023-07-26 | 5.31 | $5.43 | 3619 |
| 2023-07-25 | 5.29 | $5.48 | 19916 |
| 2023-07-24 | 5.26 | $5.50 | 15300 |
| 2023-07-21 | 5.22 | $5.39 | 6700 |
| 2023-07-20 | 5.20 | $5.37 | 6013 |
| 2023-07-19 | 5.17 | $5.38 | 15303 |
| 2023-07-18 | 5.14 | $5.35 | 13527 |
| 2023-07-17 | 5.11 | $5.17 | 3100 |
| 2023-07-14 | 5.10 | $5.23 | 4711 |
| 2023-07-13 | 5.08 | $5.38 | 4400 |
| 2023-07-12 | 5.05 | $5.30 | 9500 |
| 2023-07-11 | 5.02 | $5.23 | 32003 |
| 2023-07-10 | 5.00 | $5.10 | 1237 |
| 2023-07-07 | 5.00 | $5.21 | 55800 |
| 2023-07-06 | 4.98 | $4.92 | 39705 |
| 2023-07-05 | 4.99 | $5.03 | 13500 |
| 2023-07-03 | 4.99 | $4.98 | 12630 |
| 2023-06-30 | 5.00 | $4.98 | 3422 |
| 2023-06-29 | 5.01 | $4.94 | 17600 |
| 2023-06-28 | 5.03 | $4.91 | 7533 |
| 2023-06-27 | 5.04 | $4.89 | 22213 |
| 2023-06-26 | 5.06 | $4.95 | 9639 |
| 2023-06-23 | 5.08 | $4.78 | 30100 |
| 2023-06-22 | 5.11 | $4.88 | 189000 |
| 2023-06-21 | 5.14 | $5.04 | 20108 |
| 2023-06-20 | 5.15 | $4.98 | 71900 |
| 2023-06-16 | 5.17 | $5.17 | 1600 |
| 2023-06-15 | 5.17 | $5.17 | 4107 |
| 2023-06-14 | 5.17 | $5.06 | 6000 |
| 2023-06-13 | 5.18 | $5.24 | 2900 |
| 2023-06-12 | 5.16 | $5.04 | 7542 |
| 2023-06-09 | 5.17 | $5.24 | 1100 |
| 2023-06-08 | 5.15 | $5.15 | 4731 |
| 2023-06-07 | 5.15 | $5.28 | 1603 |
| 2023-06-06 | 5.13 | $5.20 | 2600 |
| 2023-06-05 | 5.11 | $5.24 | 10000 |
| 2023-06-02 | 5.10 | $5.27 | 32043 |
| 2023-06-01 | 5.07 | $5.17 | 1322 |
| 2023-05-31 | 5.06 | $5.00 | 5035 |
| 2023-05-30 | 5.06 | $5.06 | 1723 |
| 2023-05-26 | 5.06 | $5.21 | 23800 |
| 2023-05-25 | 5.04 | $5.16 | 29238 |
| 2023-05-24 | 5.03 | $5.31 | 15700 |
| 2023-05-23 | 5.01 | $5.34 | 62400 |
| 2023-05-22 | 4.98 | $5.11 | 5346 |
| 2023-05-19 | 4.98 | $5.11 | 59400 |
| 2023-05-18 | 4.98 | $4.88 | 20922 |
| 2023-05-17 | 5.00 | $4.87 | 14441 |
| 2023-05-16 | 5.02 | $4.74 | 24309 |
| 2023-05-15 | 5.07 | $4.86 | 24300 |
| 2023-05-12 | 5.10 | $4.76 | 40720 |
| 2023-05-11 | 5.16 | $4.90 | 16800 |
| 2023-05-10 | 5.20 | $5.05 | 6900 |
| 2023-05-09 | 5.23 | $5.10 | 16800 |
| 2023-05-08 | 5.25 | $5.14 | 1825 |
| 2023-05-05 | 5.28 | $5.09 | 13000 |
| 2023-05-04 | 5.31 | $4.86 | 17100 |
| 2023-05-03 | 5.37 | $4.88 | 25300 |
| 2023-05-02 | 5.43 | $5.02 | 53300 |
| 2023-05-01 | 5.47 | $5.32 | 16400 |
| 2023-04-28 | 5.49 | $5.37 | 16800 |
| 2023-04-27 | 5.50 | $5.26 | 26433 |
| 2023-04-26 | 5.53 | $5.32 | 12500 |
| 2023-04-25 | 5.54 | $5.35 | 10100 |
| 2023-04-24 | 5.56 | $5.55 | 10200 |
| 2023-04-21 | 5.55 | $5.48 | 17205 |
| 2023-04-20 | 5.55 | $5.47 | 4700 |
| 2023-04-19 | 5.55 | $5.56 | 5435 |
| 2023-04-18 | 5.54 | $5.64 | 5545 |
| 2023-04-17 | 5.52 | $5.69 | 6200 |
| 2023-04-14 | 5.49 | $5.76 | 11736 |
| 2023-04-13 | 5.45 | $5.79 | 146820 |
| 2023-04-12 | 5.40 | $5.64 | 18927 |
| 2023-04-11 | 5.37 | $5.59 | 1700 |
| 2023-04-10 | 5.34 | $5.50 | 6324 |
| 2023-04-06 | 5.31 | $5.41 | 14544 |
| 2023-04-05 | 5.29 | $5.42 | 2500 |
| 2023-04-04 | 5.27 | $5.49 | 22012 |
| 2023-04-03 | 5.24 | $5.57 | 57508 |
| 2023-03-31 | 5.20 | $5.28 | 42700 |
| 2023-03-30 | 5.19 | $5.31 | 18300 |
| 2023-03-29 | 5.18 | $5.36 | 5300 |
| 2023-03-28 | 5.16 | $5.32 | 4108 |
| 2023-03-27 | 5.14 | $5.30 | 18600 |
| 2023-03-24 | 5.13 | $5.20 | 44508 |
| 2023-03-23 | 5.12 | $5.21 | 39000 |
| 2023-03-22 | 5.12 | $5.40 | 27200 |
| 2023-03-21 | 5.10 | $5.25 | 16700 |
| 2023-03-20 | 5.09 | $4.95 | 53600 |
| 2023-03-17 | 5.12 | $4.84 | 5432 |
| 2023-03-16 | 5.15 | $4.97 | 36123 |
| 2023-03-15 | 5.18 | $4.80 | 196600 |
| 2023-03-14 | 5.23 | $5.26 | 52300 |
| 2023-03-13 | 5.23 | $4.99 | 101100 |
| 2023-03-10 | 5.26 | $5.05 | 22738 |
| 2023-03-09 | 5.29 | $5.11 | 2300 |
| 2023-03-08 | 5.32 | $5.13 | 13440 |
| 2023-03-07 | 5.34 | $5.17 | 36239 |
| 2023-03-06 | 5.37 | $5.36 | 4400 |
| 2023-03-03 | 5.37 | $5.37 | 19512 |
| 2023-03-02 | 5.37 | $5.31 | 12500 |
| 2023-03-01 | 5.38 | $5.28 | 19300 |
| 2023-02-28 | 5.40 | $5.22 | 58400 |
| 2023-02-27 | 5.42 | $5.31 | 11205 |
| 2023-02-24 | 5.44 | $5.39 | 8000 |
| 2023-02-23 | 5.45 | $5.45 | 13149 |
| 2023-02-22 | 5.46 | $5.26 | 6400 |
| 2023-02-21 | 5.49 | $5.35 | 11300 |
| 2023-02-17 | 5.52 | $5.30 | 30500 |
| 2023-02-16 | 5.55 | $5.43 | 38802 |
| 2023-02-15 | 5.57 | $5.48 | 40336 |
| 2023-02-14 | 5.58 | $5.65 | 36738 |
| 2023-02-13 | 5.58 | $5.53 | 2300 |
| 2023-02-10 | 5.60 | $5.56 | 28231 |
| 2023-02-09 | 5.61 | $5.35 | 35637 |
| 2023-02-08 | 5.64 | $5.54 | 17200 |
| 2023-02-07 | 5.65 | $5.53 | 26642 |
| 2023-02-06 | 5.66 | $5.37 | 11500 |
| 2023-02-03 | 5.68 | $5.41 | 69200 |
| 2023-02-02 | 5.70 | $5.44 | 51800 |
| 2023-02-01 | 5.71 | $5.56 | 30647 |
| 2023-01-31 | 5.71 | $5.72 | 71000 |
| 2023-01-30 | 5.70 | $5.76 | 3700 |
| 2023-01-27 | 5.68 | $5.89 | 4700 |
| 2023-01-26 | 5.65 | $5.90 | 10400 |
| 2023-01-25 | 5.61 | $5.80 | 8922 |
| 2023-01-24 | 5.59 | $5.81 | 7500 |
| 2023-01-23 | 5.56 | $5.90 | 5633 |
| 2023-01-20 | 5.52 | $5.83 | 10140 |
| 2023-01-19 | 5.48 | $5.73 | 4500 |
| 2023-01-18 | 5.45 | $5.76 | 21600 |
| 2023-01-17 | 5.42 | $5.81 | 20500 |
| 2023-01-13 | 5.37 | $5.57 | 4200 |
| 2023-01-12 | 5.35 | $5.61 | 20200 |
| 2023-01-11 | 5.33 | $5.31 | 16400 |
| 2023-01-10 | 5.33 | $5.21 | 5100 |
| 2023-01-09 | 5.34 | $5.24 | 7240 |
| 2023-01-06 | 5.35 | $5.24 | 5931 |
| 2023-01-05 | 5.37 | $5.14 | 11700 |
| 2023-01-04 | 5.39 | $5.11 | 9500 |
| 2023-01-03 | 5.42 | $5.15 | 31000 |
| 2022-12-30 | 5.44 | $5.65 | 5822 |
| 2022-12-29 | 5.43 | $5.57 | 86139 |
| 2022-12-28 | 5.42 | $5.56 | 48700 |
| 2022-12-27 | 5.41 | $5.75 | 1300 |
| 2022-12-23 | 5.39 | $5.65 | 20500 |
| 2022-12-22 | 5.38 | $5.34 | 67642 |
| 2022-12-21 | 5.40 | $5.36 | 31912 |
| 2022-12-20 | 5.43 | $5.10 | 49700 |
| 2022-12-19 | 5.49 | $5.03 | 70008 |
| 2022-12-16 | 5.56 | $5.20 | 61700 |
| 2022-12-15 | 5.62 | $5.36 | 13439 |
| 2022-12-14 | 5.67 | $5.47 | 10913 |
| 2022-12-13 | 5.72 | $5.32 | 41438 |
| 2022-12-12 | 5.79 | $5.37 | 24400 |
| 2022-12-09 | 5.86 | $5.33 | 42021 |
| 2022-12-08 | 5.94 | $5.45 | 20923 |
| 2022-12-07 | 6.01 | $5.40 | 85749 |
| 2022-12-06 | 6.10 | $5.43 | 15603 |
| 2022-12-05 | 6.19 | $5.66 | 7232 |
| 2022-12-02 | 6.27 | $5.86 | 17400 |
| 2022-12-01 | 6.33 | $5.93 | 37449 |
| 2022-11-30 | 6.40 | $6.07 | 34400 |
| 2022-11-29 | 6.45 | $5.95 | 34121 |
| 2022-11-28 | 6.52 | $6.03 | 72800 |
| 2022-11-25 | 6.58 | $6.29 | 830 |
| 2022-11-23 | 6.63 | $6.29 | 69300 |
| 2022-11-22 | 6.67 | $6.42 | 28500 |
| 2022-11-21 | 6.71 | $6.31 | 125140 |
| 2022-11-18 | 6.75 | $6.42 | 48424 |
| 2022-11-17 | 6.79 | $6.48 | 89200 |
| 2022-11-16 | 6.81 | $6.60 | 2924 |
| 2022-11-15 | 6.83 | $6.78 | 32800 |
| 2022-11-14 | 6.82 | $6.66 | 29000 |
| 2022-11-11 | 6.82 | $6.74 | 16700 |
| 2022-11-10 | 6.81 | $6.65 | 52010 |
| 2022-11-09 | 6.81 | $6.38 | 98700 |
| 2022-11-08 | 6.83 | $7.27 | 26836 |
| 2022-11-07 | 6.76 | $7.30 | 74925 |
| 2022-11-04 | 6.68 | $7.11 | 6000 |
| 2022-11-03 | 6.62 | $6.92 | 10400 |
| 2022-11-02 | 6.57 | $7.09 | 14302 |
| 2022-11-01 | 6.50 | $7.01 | 16600 |
| 2022-10-31 | 6.43 | $6.80 | 89438 |
| 2022-10-28 | 6.37 | $6.74 | 43108 |
| 2022-10-27 | 6.31 | $6.96 | 21100 |
| 2022-10-26 | 6.22 | $6.80 | 14049 |
| 2022-10-25 | 6.14 | $6.59 | 7125 |
| 2022-10-24 | 6.08 | $6.30 | 4405 |
| 2022-10-21 | 6.03 | $6.34 | 40700 |
| 2022-10-20 | 5.97 | $6.16 | 29310 |
| 2022-10-19 | 5.93 | $6.18 | 25222 |
| 2022-10-18 | 5.88 | $6.07 | 21500 |
| 2022-10-17 | 5.85 | $6.12 | 27910 |
| 2022-10-14 | 5.80 | $6.15 | 8018 |
| 2022-10-13 | 5.76 | $6.30 | 37000 |
| 2022-10-12 | 5.69 | $5.96 | 8700 |
| 2022-10-11 | 5.66 | $5.96 | 13223 |
| 2022-10-10 | 5.63 | $5.94 | 1600 |
| 2022-10-07 | 5.61 | $6.10 | 20201 |
| 2022-10-06 | 5.56 | $6.15 | 16200 |
| 2022-10-05 | 5.51 | $5.97 | 27300 |
| 2022-10-04 | 5.48 | $5.78 | 25500 |
| 2022-10-03 | 5.46 | $5.54 | 16100 |
| 2022-09-30 | 5.47 | $5.14 | 20643 |
| 2022-09-29 | 5.53 | $5.20 | 17400 |
| 2022-09-28 | 5.58 | $5.26 | 24545 |
| 2022-09-27 | 5.63 | $5.00 | 48900 |
| 2022-09-26 | 5.72 | $4.89 | 52800 |
| 2022-09-23 | 5.83 | $5.12 | 46224 |
| 2022-09-22 | 5.92 | $5.59 | 69600 |
| 2022-09-21 | 5.97 | $5.65 | 20700 |
| 2022-09-20 | 6.03 | $5.82 | 27100 |
| 2022-09-19 | 6.06 | $5.92 | 63433 |
| 2022-09-16 | 6.10 | $5.84 | 41700 |
| 2022-09-15 | 6.14 | $5.84 | 33300 |
| 2022-09-14 | 6.18 | $6.02 | 78700 |
| 2022-09-13 | 6.21 | $6.17 | 69300 |
| 2022-09-12 | 6.23 | $5.91 | 56820 |
| 2022-09-09 | 6.27 | $5.93 | 33808 |
| 2022-09-08 | 6.32 | $5.80 | 62400 |
| 2022-09-07 | 6.39 | $5.82 | 28346 |
| 2022-09-06 | 6.45 | $6.09 | 5500 |
| 2022-09-02 | 6.50 | $6.16 | 9500 |
| 2022-09-01 | 6.54 | $6.10 | 19931 |
| 2022-08-31 | 6.58 | $6.38 | 12200 |
| 2022-08-30 | 6.61 | $6.42 | 48600 |
| 2022-08-29 | 6.63 | $6.82 | 24615 |
| 2022-08-26 | 6.62 | $6.69 | 6600 |
| 2022-08-25 | 6.62 | $6.75 | 15200 |
| 2022-08-24 | 6.61 | $6.81 | 26700 |
| 2022-08-23 | 6.60 | $6.67 | 81000 |
| 2022-08-22 | 6.60 | $6.38 | 109700 |
| 2022-08-19 | 6.63 | $6.38 | 33819 |
| 2022-08-18 | 6.65 | $6.50 | 79400 |
| 2022-08-17 | 6.66 | $6.27 | 12100 |
| 2022-08-16 | 6.69 | $6.39 | 57014 |
| 2022-08-15 | 6.71 | $6.55 | 34400 |
| 2022-08-12 | 6.71 | $6.90 | 33000 |
| 2022-08-11 | 6.67 | $6.80 | 49317 |
| 2022-08-10 | 6.63 | $6.74 | 6818 |
| 2022-08-09 | 6.59 | $6.73 | 20144 |
| 2022-08-08 | 6.55 | $6.66 | 27430 |
| 2022-08-05 | 6.51 | $6.63 | 109400 |
| 2022-08-04 | 6.46 | $6.47 | 50139 |
| 2022-08-03 | 6.43 | $6.95 | 36023 |
| 2022-08-02 | 6.34 | $7.15 | 41739 |
| 2022-08-01 | 6.22 | $7.10 | 16900 |
| 2022-07-29 | 6.10 | $7.27 | 145500 |
| 2022-07-28 | 5.96 | $6.84 | 64422 |
| 2022-07-27 | 5.85 | $6.61 | 70420 |
| 2022-07-26 | 5.76 | $6.09 | 20418 |
| 2022-07-25 | 5.72 | $6.14 | 36800 |
| 2022-07-22 | 5.68 | $5.77 | 18500 |
| 2022-07-21 | 5.66 | $5.90 | 17812 |
| 2022-07-20 | 5.64 | $6.07 | 5400 |
| 2022-07-19 | 5.59 | $6.05 | 12724 |
| 2022-07-18 | 5.55 | $5.97 | 30531 |
| 2022-07-15 | 5.52 | $5.54 | 21715 |
| 2022-07-14 | 5.54 | $5.28 | 21718 |
| 2022-07-13 | 5.59 | $5.47 | 13000 |
| 2022-07-12 | 5.62 | $5.38 | 24141 |
| 2022-07-11 | 5.68 | $5.54 | 95000 |
| 2022-07-08 | 5.72 | $5.50 | 37638 |
| 2022-07-07 | 5.77 | $5.50 | 91742 |
| 2022-07-06 | 5.84 | $5.06 | 148500 |
| 2022-07-05 | 5.95 | $5.38 | 117725 |
| 2022-07-01 | 6.04 | $5.82 | 55439 |
| 2022-06-30 | 6.10 | $5.62 | 39200 |
| 2022-06-29 | 6.19 | $5.65 | 81844 |
| 2022-06-28 | 6.28 | $6.04 | 113700 |
| 2022-06-27 | 6.33 | $5.76 | 52349 |
| 2022-06-24 | 6.43 | $5.50 | 36300 |
| 2022-06-23 | 6.55 | $5.30 | 108604 |
| 2022-06-22 | 6.71 | $5.96 | 25000 |
| 2022-06-21 | 6.80 | $6.38 | 50700 |
| 2022-06-17 | 6.87 | $6.01 | 83200 |
| 2022-06-16 | 6.97 | $6.39 | 166726 |
| 2022-06-15 | 7.04 | $6.66 | 105016 |
| 2022-06-14 | 7.08 | $6.71 | 82900 |
| 2022-06-13 | 7.12 | $6.68 | 82800 |
| 2022-06-10 | 7.16 | $6.89 | 80531 |
| 2022-06-09 | 7.17 | $7.02 | 43100 |
| 2022-06-08 | 7.16 | $7.24 | 59300 |
| 2022-06-07 | 7.13 | $7.21 | 207120 |
| 2022-06-06 | 7.08 | $7.01 | 206100 |
| 2022-06-03 | 7.05 | $7.15 | 183706 |
| 2022-06-02 | 6.99 | $7.36 | 22500 |
| 2022-06-01 | 6.91 | $7.36 | 46700 |
| 2022-05-31 | 6.83 | $7.30 | 243900 |
| 2022-05-27 | 6.73 | $7.22 | 97010 |
| 2022-05-26 | 6.64 | $7.25 | 182000 |
| 2022-05-25 | 6.53 | $7.17 | 42900 |
| 2022-05-24 | 6.43 | $7.21 | 62300 |
| 2022-05-23 | 6.31 | $7.50 | 14400 |
| 2022-05-20 | 6.15 | $7.26 | 46248 |
| 2022-05-19 | 6.01 | $7.24 | 135700 |
| 2022-05-18 | 5.86 | $6.88 | 63000 |
| 2022-05-17 | 5.74 | $6.85 | 53400 |
| 2022-05-16 | 5.61 | $6.68 | 53400 |
| 2022-05-13 | 5.51 | $6.18 | 136124 |
| 2022-05-12 | 5.44 | $5.21 | 14700 |
| 2022-05-11 | 5.48 | $5.36 | 70600 |
| 2022-05-10 | 5.50 | $5.12 | 67244 |
| 2022-05-09 | 5.54 | $5.17 | 86731 |
| 2022-05-06 | 5.58 | $5.87 | 37407 |
| 2022-05-05 | 5.56 | $5.66 | 19300 |
| 2022-05-04 | 5.55 | $5.97 | 33020 |
| 2022-05-03 | 5.52 | $5.65 | 36418 |
| 2022-05-02 | 5.52 | $5.21 | 43600 |
| 2022-04-29 | 5.56 | $5.30 | 27800 |
| 2022-04-28 | 5.60 | $5.49 | 55500 |
| 2022-04-27 | 5.62 | $5.20 | 42018 |
| 2022-04-26 | 5.67 | $5.20 | 23800 |
| 2022-04-25 | 5.73 | $5.25 | 54300 |
| 2022-04-22 | 5.80 | $5.42 | 27115 |
| 2022-04-21 | 5.84 | $5.70 | 45200 |
| 2022-04-20 | 5.87 | $5.93 | 32000 |
| 2022-04-19 | 5.87 | $5.90 | 74000 |
| 2022-04-18 | 5.88 | $6.12 | 54600 |
| 2022-04-14 | 5.86 | $5.74 | 26100 |
| 2022-04-13 | 5.89 | $5.72 | 28128 |
| 2022-04-12 | 5.91 | $5.68 | 13947 |
| 2022-04-11 | 5.94 | $5.53 | 50219 |
| 2022-04-08 | 5.99 | $5.80 | 71900 |
| 2022-04-07 | 6.01 | $5.70 | 32836 |
| 2022-04-06 | 6.04 | $5.69 | 48900 |
| 2022-04-05 | 6.08 | $5.82 | 22127 |
| 2022-04-04 | 6.10 | $6.03 | 29000 |
| 2022-04-01 | 6.11 | $6.01 | 34900 |
| 2022-03-31 | 6.12 | $6.07 | 41600 |
| 2022-03-30 | 6.12 | $6.11 | 31526 |
| 2022-03-29 | 6.11 | $6.22 | 94010 |
| 2022-03-28 | 6.09 | $6.18 | 24600 |
| 2022-03-25 | 6.06 | $6.41 | 127900 |
| 2022-03-24 | 6.01 | $6.16 | 104036 |
| 2022-03-23 | 5.97 | $6.22 | 65800 |
| 2022-03-22 | 5.92 | $6.16 | 17400 |
| 2022-03-21 | 5.86 | $6.25 | 47139 |
| 2022-03-18 | 5.78 | $5.95 | 31446 |
| 2022-03-17 | 5.72 | $6.08 | 78200 |
| 2022-03-16 | 5.64 | $5.54 | 66200 |
| 2022-03-15 | 5.61 | $5.52 | 156440 |
| 2022-03-14 | 5.57 | $6.00 | 200504 |
| 2022-03-11 | 5.48 | $6.33 | 84020 |
| 2022-03-10 | 5.35 | $6.39 | 26200 |
| 2022-03-09 | 5.19 | $5.95 | 51241 |
| 2022-03-08 | 5.08 | $6.26 | 66400 |
| 2022-03-07 | 4.92 | $6.22 | 81626 |
| 2022-03-04 | 4.76 | $5.96 | 64800 |
| 2022-03-03 | 4.61 | $5.43 | 63420 |
| 2022-03-02 | 4.51 | $5.42 | 72307 |
| 2022-03-01 | 4.41 | $5.30 | 78000 |
| 2022-02-28 | 4.31 | $5.14 | 148700 |
| 2022-02-25 | 4.22 | $4.67 | 310600 |
| 2022-02-24 | 4.17 | $4.11 | 66839 |
| 2022-02-23 | 4.18 | $4.13 | 21100 |
| 2022-02-22 | 4.18 | $4.05 | 72047 |
| 2022-02-18 | 4.19 | $4.10 | 101733 |
| 2022-02-17 | 4.20 | $4.22 | 19800 |
| 2022-02-16 | 4.19 | $4.36 | 64847 |
| 2022-02-15 | 4.17 | $4.29 | 53800 |
| 2022-02-14 | 4.16 | $4.15 | 59700 |
| 2022-02-11 | 4.16 | $4.19 | 57218 |
| 2022-02-10 | 4.15 | $4.09 | 40938 |
| 2022-02-09 | 4.15 | $4.11 | 96800 |
| 2022-02-08 | 4.15 | $3.97 | 46100 |
| 2022-02-07 | 4.16 | $4.25 | 54500 |
| 2022-02-04 | 4.14 | $4.34 | 39204 |
| 2022-02-03 | 4.11 | $4.29 | 36200 |
| 2022-02-02 | 4.08 | $4.37 | 45840 |
| 2022-02-01 | 4.04 | $4.13 | 51200 |
| 2022-01-31 | 4.02 | $4.18 | 42600 |
| 2022-01-28 | 3.98 | $4.11 | 8600 |
| 2022-01-27 | 3.96 | $4.06 | 56900 |
| 2022-01-26 | 3.93 | $4.22 | 3900 |
| 2022-01-25 | 3.89 | $4.09 | 9046 |
| 2022-01-24 | 3.85 | $3.95 | 47742 |
| 2022-01-21 | 3.82 | $3.87 | 19829 |
| 2022-01-20 | 3.80 | $4.06 | 26734 |
| 2022-01-19 | 3.75 | $4.12 | 24600 |
| 2022-01-18 | 3.70 | $4.18 | 63300 |
| 2022-01-14 | 3.63 | $4.03 | 43500 |
| 2022-01-13 | 3.57 | $3.90 | 7639 |
| 2022-01-12 | 3.52 | $4.00 | 67938 |
| 2022-01-11 | 3.46 | $3.87 | 39900 |
| 2022-01-10 | 3.41 | $3.60 | 24725 |
| 2022-01-07 | 3.38 | $3.65 | 5000 |
| 2022-01-06 | 3.35 | $3.64 | 11901 |
| 2022-01-05 | 3.32 | $3.45 | 43335 |
| 2022-01-04 | 3.31 | $3.47 | 23600 |
| 2022-01-03 | 3.29 | $3.50 | 8900 |
| 2021-12-31 | 3.28 | $3.36 | 20125 |
| 2021-12-30 | 3.27 | $3.39 | 8100 |
| 2021-12-29 | 3.26 | $3.38 | 14900 |
| 2021-12-28 | 3.25 | $3.30 | 13600 |
| 2021-12-27 | 3.25 | $3.25 | 900 |
| 2021-12-23 | 3.25 | $3.21 | 5600 |
| 2021-12-22 | 3.26 | $3.19 | 6700 |
| 2021-12-21 | 3.27 | $3.14 | 29300 |
| 2021-12-20 | 3.29 | $2.98 | 25800 |
| 2021-12-17 | 3.33 | $3.10 | 4505 |
| 2021-12-16 | 3.36 | $3.18 | 9029 |
| 2021-12-15 | 3.39 | $3.21 | 16936 |
| 2021-12-14 | 3.42 | $3.21 | 54016 |
| 2021-12-13 | 3.44 | $3.36 | 3912 |
| 2021-12-10 | 3.46 | $3.49 | 13400 |
| 2021-12-09 | 3.47 | $3.57 | 25800 |
| 2021-12-08 | 3.48 | $3.60 | 2900 |
| 2021-12-07 | 3.48 | $3.58 | 32000 |
| 2021-12-06 | 3.49 | $3.41 | 34400 |
| 2021-12-03 | 3.52 | $3.20 | 37100 |
| 2021-12-02 | 3.58 | $3.19 | 23003 |
| 2021-12-01 | 3.64 | $3.11 | 15437 |
| 2021-11-30 | 3.71 | $3.19 | 29700 |
| 2021-11-29 | 3.77 | $3.36 | 72200 |
| 2021-11-26 | 3.82 | $3.45 | 79924 |
| 2021-11-24 | 3.87 | $3.71 | 20441 |
| 2021-11-23 | 3.88 | $3.64 | 13629 |
| 2021-11-22 | 3.91 | $3.59 | 9234 |
| 2021-11-19 | 3.94 | $3.57 | 59900 |
| 2021-11-18 | 3.98 | $3.76 | 17300 |
| 2021-11-17 | 3.99 | $3.78 | 10310 |
| 2021-11-16 | 4.01 | $3.90 | 1700 |
| 2021-11-15 | 4.01 | $3.94 | 32400 |
| 2021-11-12 | 4.00 | $4.10 | 2115 |
| 2021-11-11 | 3.97 | $4.15 | 70200 |
| 2021-11-10 | 3.94 | $4.14 | 61548 |
| 2021-11-09 | 3.90 | $4.25 | 34722 |
| 2021-11-08 | 3.85 | $4.31 | 26900 |
| 2021-11-05 | 3.80 | $4.18 | 49124 |
| 2021-11-04 | 3.75 | $4.06 | 45300 |
| 2021-11-03 | 3.70 | $3.86 | 5122 |
| 2021-11-02 | 3.68 | $3.88 | 17200 |
| 2021-11-01 | 3.65 | $3.87 | 17100 |
| 2021-10-29 | 3.62 | $3.77 | 9200 |
| 2021-10-28 | 3.60 | $3.73 | 21328 |
| 2021-10-27 | 3.58 | $3.70 | 13120 |
| 2021-10-26 | 3.56 | $3.84 | 15000 |
| 2021-10-25 | 3.53 | $3.83 | 32100 |
| 2021-10-22 | 3.49 | $3.67 | 41900 |
| 2021-10-21 | 3.47 | $3.53 | 4700 |
| 2021-10-20 | 3.46 | $3.54 | 7400 |
| 2021-10-19 | 3.44 | $3.48 | 9500 |
| 2021-10-18 | 3.43 | $3.39 | 85100 |
| 2021-10-15 | 3.43 | $3.46 | 18300 |
| 2021-10-14 | 3.41 | $3.56 | 69315 |
| 2021-10-13 | 3.39 | $3.42 | 10028 |
| 2021-10-12 | 3.37 | $3.50 | 27305 |
| 2021-10-11 | 3.35 | $3.53 | 15300 |
| 2021-10-08 | 3.32 | $3.54 | 20500 |
| 2021-10-07 | 3.28 | $3.51 | 18200 |
| 2021-10-06 | 3.25 | $3.40 | 8743 |
| 2021-10-05 | 3.22 | $3.42 | 16300 |
| 2021-10-04 | 3.18 | $3.36 | 30500 |
| 2021-10-01 | 3.15 | $3.34 | 84908 |
| 2021-09-30 | 3.11 | $3.33 | 63122 |
| 2021-09-29 | 3.08 | $3.28 | 32349 |
| 2021-09-28 | 3.04 | $3.29 | 5207 |
| 2021-09-27 | 3.00 | $3.41 | 84243 |
| 2021-09-24 | 2.95 | $3.22 | 219520 |
| 2021-09-23 | 2.91 | $3.30 | 170600 |
| 2021-09-22 | 2.86 | $3.15 | 63400 |
| 2021-09-21 | 2.82 | $2.95 | 4239 |
| 2021-09-20 | 2.80 | $2.85 | 5400 |
| 2021-09-17 | 2.79 | $3.00 | 1100 |
| 2021-09-16 | 2.76 | $3.12 | 36445 |
| 2021-09-15 | 2.71 | $3.04 | 287331 |
| 2021-09-14 | 2.67 | $2.92 | 29700 |
| 2021-09-13 | 2.63 | $2.85 | 187719 |
| 2021-09-10 | 2.61 | $2.66 | 16938 |
| 2021-09-09 | 2.60 | $2.62 | 7100 |
| 2021-09-08 | 2.60 | $2.59 | 5231 |
| 2021-09-07 | 2.59 | $2.61 | 3331 |
| 2021-09-03 | 2.59 | $2.70 | 3613 |
| 2021-09-02 | 2.58 | $2.74 | 12100 |
| 2021-09-01 | 2.57 | $2.59 | 17100 |
| 2021-08-31 | 2.57 | $2.68 | 3700 |
| 2021-08-30 | 2.56 | $2.73 | 1536 |
| 2021-08-27 | 2.55 | $2.69 | 11300 |
| 2021-08-26 | 2.53 | $2.47 | 27000 |
| 2021-08-25 | 2.54 | $2.59 | 13315 |
| 2021-08-24 | 2.54 | $2.60 | 200 |
| 2021-08-23 | 2.53 | $2.47 | 7000 |
| 2021-08-20 | 2.54 | $2.26 | 2900 |
| 2021-08-19 | 2.57 | $2.23 | 37025 |
| 2021-08-18 | 2.60 | $2.43 | 8500 |
| 2021-08-17 | 2.61 | $2.54 | 17731 |
| 2021-08-16 | 2.61 | $2.54 | 13429 |
| 2021-08-13 | 2.61 | $2.60 | 12229 |
| 2021-08-12 | 2.60 | $2.74 | 5500 |
| 2021-08-11 | 2.58 | $2.77 | 89000 |
| 2021-08-10 | 2.55 | $2.79 | 27000 |
| 2021-08-09 | 2.52 | $2.63 | 6625 |
| 2021-08-06 | 2.50 | $2.75 | 131401 |
| 2021-08-05 | 2.48 | $2.66 | 20200 |
| 2021-08-04 | 2.46 | $2.60 | 21900 |
| 2021-08-03 | 2.44 | $2.71 | 84700 |
| 2021-08-02 | 2.42 | $2.55 | 32309 |
| 2021-07-30 | 2.41 | $2.54 | 50600 |
| 2021-07-29 | 2.41 | $2.32 | 16448 |
| 2021-07-28 | 2.43 | $2.36 | 21307 |
| 2021-07-27 | 2.44 | $2.37 | 8225 |
| 2021-07-26 | 2.46 | $2.41 | 32900 |
| 2021-07-23 | 2.48 | $2.40 | 8415 |
| 2021-07-22 | 2.50 | $2.47 | 17000 |
| 2021-07-21 | 2.52 | $2.40 | 10000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.48
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.34
Average
5.33
Maximum
9.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.48 | $7.69 | 155724 |
| 2026-07-16 | 7.46 | $7.62 | 158900 |
| 2026-07-15 | 7.45 | $7.67 | 56746 |
| 2026-07-14 | 7.44 | $7.72 | 170208 |
| 2026-07-13 | 7.41 | $7.70 | 158609 |
| 2026-07-10 | 7.38 | $7.42 | 43900 |
| 2026-07-09 | 7.41 | $7.47 | 80300 |
| 2026-07-08 | 7.43 | $7.68 | 126200 |
| 2026-07-07 | 7.42 | $7.48 | 60700 |
| 2026-07-06 | 7.45 | $7.29 | 321242 |
| 2026-07-02 | 7.52 | $7.49 | 203400 |
| 2026-07-01 | 7.57 | $7.60 | 15900 |
| 2026-06-30 | 7.60 | $7.71 | 3.1M |
| 2026-06-29 | 7.62 | $7.67 | 22900 |
| 2026-06-26 | 7.65 | $7.71 | 9206 |
| 2026-06-25 | 7.68 | $7.60 | 20609 |
| 2026-06-24 | 7.74 | $7.44 | 42300 |
| 2026-06-23 | 7.85 | $7.65 | 4.0M |
| 2026-06-22 | 7.93 | $7.60 | 14522 |
| 2026-06-18 | 8.03 | $7.52 | 64329 |
| 2026-06-17 | 8.17 | $7.67 | 63500 |
| 2026-06-16 | 8.31 | $7.82 | 3.9M |
| 2026-06-15 | 8.43 | $7.90 | 34310 |
| 2026-06-12 | 8.56 | $8.30 | 39900 |
| 2026-06-11 | 8.62 | $8.59 | 36200 |
| 2026-06-10 | 8.63 | $8.61 | 25825 |
| 2026-06-09 | 8.65 | $8.34 | 43300 |
| 2026-06-08 | 8.72 | $8.65 | 10722 |
| 2026-06-05 | 8.73 | $8.45 | 10540 |
| 2026-06-04 | 8.80 | $8.81 | 6627 |
| 2026-06-03 | 8.79 | $8.74 | 32820 |
| 2026-06-02 | 8.80 | $8.59 | 24316 |
| 2026-06-01 | 8.85 | $8.41 | 27337 |
| 2026-05-29 | 8.94 | $8.30 | 37400 |
| 2026-05-28 | 9.06 | $8.55 | 38648 |
| 2026-05-27 | 9.15 | $8.49 | 69200 |
| 2026-05-26 | 9.27 | $8.72 | 114700 |
| 2026-05-22 | 9.36 | $9.11 | 26424 |
| 2026-05-21 | 9.38 | $9.15 | 93416 |
| 2026-05-20 | 9.39 | $9.31 | 32800 |
| 2026-05-19 | 9.37 | $9.53 | 8800 |
| 2026-05-18 | 9.29 | $9.33 | 79500 |
| 2026-05-15 | 9.25 | $9.36 | 21500 |
| 2026-05-14 | 9.18 | $9.07 | 15242 |
| 2026-05-13 | 9.17 | $9.01 | 15300 |
| 2026-05-12 | 9.17 | $9.14 | 20204 |
| 2026-05-11 | 9.13 | $9.03 | 29747 |
| 2026-05-08 | 9.11 | $9.01 | 32200 |
| 2026-05-07 | 9.09 | $8.89 | 54700 |
| 2026-05-06 | 9.09 | $8.88 | 53300 |
| 2026-05-05 | 9.09 | $9.30 | 22038 |
| 2026-05-04 | 9.00 | $9.16 | 20600 |
| 2026-05-01 | 8.93 | $9.12 | 13618 |
| 2026-04-30 | 8.84 | $9.13 | 28400 |
| 2026-04-29 | 8.74 | $9.04 | 73138 |
| 2026-04-28 | 8.64 | $8.87 | 31422 |
| 2026-04-27 | 8.55 | $8.74 | 33609 |
| 2026-04-24 | 8.48 | $8.60 | 25500 |
| 2026-04-23 | 8.43 | $8.72 | 244300 |
| 2026-04-22 | 8.34 | $8.63 | 37000 |
| 2026-04-21 | 8.25 | $8.34 | 47302 |
| 2026-04-20 | 8.21 | $8.16 | 17300 |
| 2026-04-17 | 8.20 | $7.90 | 35100 |
| 2026-04-16 | 8.24 | $8.23 | 24532 |
| 2026-04-15 | 8.22 | $8.07 | 44400 |
| 2026-04-14 | 8.22 | $8.09 | 25300 |
| 2026-04-13 | 8.22 | $8.28 | 25418 |
| 2026-04-10 | 8.18 | $8.19 | 71400 |
| 2026-04-09 | 8.15 | $7.85 | 37946 |
| 2026-04-08 | 8.19 | $7.98 | 71200 |
| 2026-04-07 | 8.20 | $8.57 | 127700 |
| 2026-04-06 | 8.09 | $8.03 | 102000 |
| 2026-04-02 | 8.08 | $7.85 | 42600 |
| 2026-04-01 | 8.09 | $7.62 | 124500 |
| 2026-03-31 | 8.16 | $8.20 | 44817 |
| 2026-03-30 | 8.11 | $8.21 | 119900 |
| 2026-03-27 | 8.06 | $8.11 | 149300 |
| 2026-03-26 | 8.01 | $7.89 | 41700 |
| 2026-03-25 | 8.00 | $7.96 | 18015 |
| 2026-03-24 | 7.97 | $8.06 | 100529 |
| 2026-03-23 | 7.91 | $7.94 | 50535 |
| 2026-03-20 | 7.87 | $7.97 | 33200 |
| 2026-03-19 | 7.81 | $7.94 | 40411 |
| 2026-03-18 | 7.75 | $7.90 | 96209 |
| 2026-03-17 | 7.68 | $7.79 | 24400 |
| 2026-03-16 | 7.63 | $7.71 | 42800 |
| 2026-03-13 | 7.58 | $7.51 | 83800 |
| 2026-03-12 | 7.57 | $7.69 | 30500 |
| 2026-03-11 | 7.51 | $7.66 | 36000 |
| 2026-03-10 | 7.45 | $7.47 | 31800 |
| 2026-03-09 | 7.42 | $7.42 | 50617 |
| 2026-03-06 | 7.39 | $7.43 | 44500 |
| 2026-03-05 | 7.35 | $7.41 | 38715 |
| 2026-03-04 | 7.31 | $7.37 | 23900 |
| 2026-03-03 | 7.27 | $7.28 | 77400 |
| 2026-03-02 | 7.25 | $7.22 | 24300 |
| 2026-02-27 | 7.23 | $7.22 | 19900 |
| 2026-02-26 | 7.20 | $7.12 | 37716 |
| 2026-02-25 | 7.19 | $7.05 | 13245 |
| 2026-02-24 | 7.20 | $7.19 | 27800 |
| 2026-02-23 | 7.17 | $7.26 | 52000 |
| 2026-02-20 | 7.13 | $7.26 | 15400 |
| 2026-02-19 | 7.07 | $7.24 | 15000 |
| 2026-02-18 | 7.01 | $7.18 | 13400 |
| 2026-02-17 | 6.95 | $6.95 | 17600 |
| 2026-02-13 | 6.92 | $6.91 | 12000 |
| 2026-02-12 | 6.91 | $6.80 | 41835 |
| 2026-02-11 | 6.91 | $7.14 | 56449 |
| 2026-02-10 | 6.83 | $6.98 | 214500 |
| 2026-02-09 | 6.78 | $7.01 | 19500 |
| 2026-02-06 | 6.72 | $6.87 | 17430 |
| 2026-02-05 | 6.67 | $6.60 | 28600 |
| 2026-02-04 | 6.66 | $6.89 | 24000 |
| 2026-02-03 | 6.60 | $6.68 | 54100 |
| 2026-02-02 | 6.57 | $6.39 | 56646 |
| 2026-01-30 | 6.60 | $6.52 | 150922 |
| 2026-01-29 | 6.60 | $6.68 | 239716 |
| 2026-01-28 | 6.57 | $6.86 | 120549 |
| 2026-01-27 | 6.49 | $6.86 | 37900 |
| 2026-01-26 | 6.41 | $6.65 | 31300 |
| 2026-01-23 | 6.35 | $6.46 | 88031 |
| 2026-01-22 | 6.32 | $6.43 | 59200 |
| 2026-01-21 | 6.29 | $6.56 | 60800 |
| 2026-01-20 | 6.23 | $6.35 | 71538 |
| 2026-01-16 | 6.21 | $6.25 | 22200 |
| 2026-01-15 | 6.20 | $6.18 | 31500 |
| 2026-01-14 | 6.21 | $6.20 | 18600 |
| 2026-01-13 | 6.22 | $6.38 | 29500 |
| 2026-01-12 | 6.19 | $6.20 | 32000 |
| 2026-01-09 | 6.19 | $6.12 | 54400 |
| 2026-01-08 | 6.21 | $6.05 | 48100 |
| 2026-01-07 | 6.24 | $5.91 | 157041 |
| 2026-01-06 | 6.32 | $6.14 | 16600 |
| 2026-01-05 | 6.35 | $6.18 | 117701 |
| 2026-01-02 | 6.38 | $6.41 | 64623 |
| 2025-12-31 | 6.37 | $6.33 | 3540 |
| 2025-12-30 | 6.38 | $6.48 | 9137 |
| 2025-12-29 | 6.35 | $6.40 | 38927 |
| 2025-12-26 | 6.33 | $6.31 | 14124 |
| 2025-12-24 | 6.34 | $6.35 | 1646 |
| 2025-12-23 | 6.33 | $6.38 | 33500 |
| 2025-12-22 | 6.31 | $6.25 | 15900 |
| 2025-12-19 | 6.32 | $6.12 | 18800 |
| 2025-12-18 | 6.36 | $6.08 | 22600 |
| 2025-12-17 | 6.41 | $6.14 | 25345 |
| 2025-12-16 | 6.46 | $6.06 | 287200 |
| 2025-12-15 | 6.54 | $6.32 | 90513 |
| 2025-12-12 | 6.56 | $6.44 | 39645 |
| 2025-12-11 | 6.57 | $6.41 | 33100 |
| 2025-12-10 | 6.58 | $6.50 | 23429 |
| 2025-12-09 | 6.58 | $6.44 | 27000 |
| 2025-12-08 | 6.58 | $6.53 | 19805 |
| 2025-12-05 | 6.57 | $6.57 | 57431 |
| 2025-12-04 | 6.54 | $6.57 | 21500 |
| 2025-12-03 | 6.51 | $6.53 | 40100 |
| 2025-12-02 | 6.48 | $6.35 | 46037 |
| 2025-12-01 | 6.48 | $6.36 | 145409 |
| 2025-11-28 | 6.48 | $6.45 | 26800 |
| 2025-11-26 | 6.46 | $6.38 | 43800 |
| 2025-11-25 | 6.45 | $6.37 | 11006 |
| 2025-11-24 | 6.43 | $6.47 | 33000 |
| 2025-11-21 | 6.40 | $6.41 | 62245 |
| 2025-11-20 | 6.36 | $6.52 | 94119 |
| 2025-11-19 | 6.30 | $6.51 | 111500 |
| 2025-11-18 | 6.23 | $6.49 | 69800 |
| 2025-11-17 | 6.15 | $6.24 | 62940 |
| 2025-11-14 | 6.11 | $6.31 | 16700 |
| 2025-11-13 | 6.04 | $6.10 | 46700 |
| 2025-11-12 | 6.01 | $6.28 | 29431 |
| 2025-11-11 | 5.93 | $6.42 | 80800 |
| 2025-11-10 | 5.82 | $6.11 | 79007 |
| 2025-11-07 | 5.75 | $5.95 | 37900 |
| 2025-11-06 | 5.70 | $5.74 | 30225 |
| 2025-11-05 | 5.68 | $5.71 | 76329 |
| 2025-11-04 | 5.67 | $5.56 | 20700 |
| 2025-11-03 | 5.69 | $5.72 | 20000 |
| 2025-10-31 | 5.68 | $5.69 | 16400 |
| 2025-10-30 | 5.67 | $5.69 | 35900 |
| 2025-10-29 | 5.67 | $5.75 | 51700 |
| 2025-10-28 | 5.64 | $5.70 | 41617 |
| 2025-10-27 | 5.63 | $5.70 | 27101 |
| 2025-10-24 | 5.61 | $5.65 | 7900 |
| 2025-10-23 | 5.60 | $5.67 | 67100 |
| 2025-10-22 | 5.58 | $5.59 | 21905 |
| 2025-10-21 | 5.58 | $5.44 | 35800 |
| 2025-10-20 | 5.61 | $5.42 | 50000 |
| 2025-10-17 | 5.65 | $5.43 | 47021 |
| 2025-10-16 | 5.69 | $5.44 | 13634 |
| 2025-10-15 | 5.74 | $5.58 | 35200 |
| 2025-10-14 | 5.76 | $5.49 | 63700 |
| 2025-10-13 | 5.80 | $5.68 | 15100 |
| 2025-10-10 | 5.82 | $5.61 | 217545 |
| 2025-10-09 | 5.84 | $5.84 | 47624 |
| 2025-10-08 | 5.83 | $6.07 | 62800 |
| 2025-10-07 | 5.76 | $5.87 | 142505 |
| 2025-10-06 | 5.72 | $5.81 | 76201 |
| 2025-10-03 | 5.68 | $5.63 | 48930 |
| 2025-10-02 | 5.68 | $5.54 | 33100 |
| 2025-10-01 | 5.70 | $5.63 | 72600 |
| 2025-09-30 | 5.70 | $5.57 | 21016 |
| 2025-09-29 | 5.71 | $5.67 | 52600 |
| 2025-09-26 | 5.70 | $5.77 | 20900 |
| 2025-09-25 | 5.66 | $5.70 | 28424 |
| 2025-09-24 | 5.64 | $5.72 | 50238 |
| 2025-09-23 | 5.61 | $5.74 | 34300 |
| 2025-09-22 | 5.56 | $5.66 | 34000 |
| 2025-09-19 | 5.53 | $5.57 | 44210 |
| 2025-09-18 | 5.51 | $5.60 | 13000 |
| 2025-09-17 | 5.47 | $5.62 | 17508 |
| 2025-09-16 | 5.43 | $5.61 | 64012 |
| 2025-09-15 | 5.38 | $5.44 | 14400 |
| 2025-09-12 | 5.37 | $5.42 | 47600 |
| 2025-09-11 | 5.35 | $5.37 | 89513 |
| 2025-09-10 | 5.34 | $5.39 | 33800 |
| 2025-09-09 | 5.32 | $5.32 | 29800 |
| 2025-09-08 | 5.31 | $5.22 | 99949 |
| 2025-09-05 | 5.32 | $5.24 | 34100 |
| 2025-09-04 | 5.34 | $5.34 | 16634 |
| 2025-09-03 | 5.33 | $5.26 | 40529 |
| 2025-09-02 | 5.33 | $5.32 | 63400 |
| 2025-08-29 | 5.33 | $5.30 | 81100 |
| 2025-08-28 | 5.32 | $5.41 | 47200 |
| 2025-08-27 | 5.30 | $5.39 | 84900 |
| 2025-08-26 | 5.27 | $5.38 | 75119 |
| 2025-08-25 | 5.24 | $5.37 | 82349 |
| 2025-08-22 | 5.21 | $5.36 | 43000 |
| 2025-08-21 | 5.17 | $5.20 | 12737 |
| 2025-08-20 | 5.16 | $5.09 | 29700 |
| 2025-08-19 | 5.18 | $5.11 | 47741 |
| 2025-08-18 | 5.19 | $5.13 | 10646 |
| 2025-08-15 | 5.19 | $5.12 | 24200 |
| 2025-08-14 | 5.21 | $5.16 | 24207 |
| 2025-08-13 | 5.21 | $5.16 | 53500 |
| 2025-08-12 | 5.22 | $5.22 | 36130 |
| 2025-08-11 | 5.21 | $5.17 | 30200 |
| 2025-08-08 | 5.21 | $5.16 | 30001 |
| 2025-08-07 | 5.21 | $5.14 | 16539 |
| 2025-08-06 | 5.22 | $5.08 | 76300 |
| 2025-08-05 | 5.24 | $5.08 | 17438 |
| 2025-08-04 | 5.27 | $5.07 | 12930 |
| 2025-08-01 | 5.30 | $5.11 | 50919 |
| 2025-07-31 | 5.33 | $5.18 | 77300 |
| 2025-07-30 | 5.34 | $5.36 | 54300 |
| 2025-07-29 | 5.32 | $5.39 | 59108 |
| 2025-07-28 | 5.29 | $5.33 | 60500 |
| 2025-07-25 | 5.26 | $5.30 | 6500 |
| 2025-07-24 | 5.24 | $5.32 | 43904 |
| 2025-07-23 | 5.21 | $5.28 | 46836 |
| 2025-07-22 | 5.18 | $5.22 | 39813 |
| 2025-07-21 | 5.15 | $5.16 | 19100 |
| 2025-07-18 | 5.14 | $5.12 | 66539 |
| 2025-07-17 | 5.13 | $5.11 | 69410 |
| 2025-07-16 | 5.12 | $5.09 | 36500 |
| 2025-07-15 | 5.11 | $5.13 | 28208 |
| 2025-07-14 | 5.10 | $5.10 | 31820 |
| 2025-07-11 | 5.08 | $5.05 | 91233 |
| 2025-07-10 | 5.07 | $5.04 | 41900 |
| 2025-07-09 | 5.07 | $5.04 | 25000 |
| 2025-07-08 | 5.06 | $5.03 | 7227 |
| 2025-07-07 | 5.05 | $4.95 | 70200 |
| 2025-07-03 | 5.06 | $4.93 | 11314 |
| 2025-07-02 | 5.07 | $4.93 | 13342 |
| 2025-07-01 | 5.08 | $5.01 | 19428 |
| 2025-06-30 | 5.07 | $4.94 | 45034 |
| 2025-06-27 | 5.08 | $4.96 | 24020 |
| 2025-06-26 | 5.08 | $4.95 | 28600 |
| 2025-06-25 | 5.09 | $4.89 | 34200 |
| 2025-06-24 | 5.11 | $4.93 | 128531 |
| 2025-06-23 | 5.12 | $5.06 | 119848 |
| 2025-06-20 | 5.10 | $5.23 | 53500 |
| 2025-06-18 | 5.05 | $5.24 | 65102 |
| 2025-06-17 | 4.98 | $5.16 | 162100 |
| 2025-06-16 | 4.92 | $5.09 | 61236 |
| 2025-06-13 | 4.86 | $5.10 | 336200 |
| 2025-06-12 | 4.78 | $4.93 | 20400 |
| 2025-06-11 | 4.73 | $4.89 | 142000 |
| 2025-06-10 | 4.68 | $4.75 | 92700 |
| 2025-06-09 | 4.65 | $4.74 | 69611 |
| 2025-06-06 | 4.62 | $4.68 | 70716 |
| 2025-06-05 | 4.60 | $4.63 | 32944 |
| 2025-06-04 | 4.58 | $4.64 | 6617 |
| 2025-06-03 | 4.55 | $4.63 | 14600 |
| 2025-06-02 | 4.52 | $4.53 | 69623 |
| 2025-05-30 | 4.51 | $4.48 | 27309 |
| 2025-05-29 | 4.50 | $4.57 | 70100 |
| 2025-05-28 | 4.48 | $4.56 | 68400 |
| 2025-05-27 | 4.45 | $4.57 | 18704 |
| 2025-05-23 | 4.42 | $4.52 | 35000 |
| 2025-05-22 | 4.39 | $4.40 | 45403 |
| 2025-05-21 | 4.38 | $4.47 | 14127 |
| 2025-05-20 | 4.35 | $4.45 | 9636 |
| 2025-05-19 | 4.33 | $4.42 | 39200 |
| 2025-05-16 | 4.30 | $4.39 | 109500 |
| 2025-05-15 | 4.28 | $4.36 | 139412 |
| 2025-05-14 | 4.26 | $4.47 | 163635 |
| 2025-05-13 | 4.21 | $4.44 | 50215 |
| 2025-05-12 | 4.16 | $4.30 | 222529 |
| 2025-05-09 | 4.14 | $4.25 | 219900 |
| 2025-05-08 | 4.12 | $4.15 | 10300 |
| 2025-05-07 | 4.12 | $4.00 | 22700 |
| 2025-05-06 | 4.15 | $4.04 | 4346 |
| 2025-05-05 | 4.17 | $3.99 | 47800 |
| 2025-05-02 | 4.22 | $4.13 | 15311 |
| 2025-05-01 | 4.24 | $4.15 | 47600 |
| 2025-04-30 | 4.25 | $4.15 | 40649 |
| 2025-04-29 | 4.28 | $4.41 | 84340 |
| 2025-04-28 | 4.25 | $4.45 | 29500 |
| 2025-04-25 | 4.20 | $4.42 | 21200 |
| 2025-04-24 | 4.16 | $4.41 | 44128 |
| 2025-04-23 | 4.11 | $4.36 | 65300 |
| 2025-04-22 | 4.07 | $4.43 | 34548 |
| 2025-04-21 | 4.00 | $4.32 | 115514 |
| 2025-04-17 | 3.95 | $4.42 | 22200 |
| 2025-04-16 | 3.87 | $4.00 | 105732 |
| 2025-04-15 | 3.86 | $3.86 | 68116 |
| 2025-04-14 | 3.88 | $3.84 | 109400 |
| 2025-04-11 | 3.92 | $3.76 | 73900 |
| 2025-04-10 | 3.97 | $3.60 | 287527 |
| 2025-04-09 | 4.08 | $3.80 | 177928 |
| 2025-04-08 | 4.15 | $3.50 | 98900 |
| 2025-04-07 | 4.30 | $3.72 | 354400 |
| 2025-04-04 | 4.44 | $4.02 | 219800 |
| 2025-04-03 | 4.52 | $4.43 | 96900 |
| 2025-04-02 | 4.54 | $4.55 | 52622 |
| 2025-04-01 | 4.53 | $4.51 | 55300 |
| 2025-03-31 | 4.53 | $4.52 | 26034 |
| 2025-03-28 | 4.53 | $4.52 | 21900 |
| 2025-03-27 | 4.53 | $4.57 | 28300 |
| 2025-03-26 | 4.52 | $4.60 | 50100 |
| 2025-03-25 | 4.50 | $4.61 | 18125 |
| 2025-03-24 | 4.47 | $4.59 | 132219 |
| 2025-03-21 | 4.44 | $4.60 | 20300 |
| 2025-03-20 | 4.41 | $4.61 | 95100 |
| 2025-03-19 | 4.36 | $4.57 | 329905 |
| 2025-03-18 | 4.32 | $4.51 | 34543 |
| 2025-03-17 | 4.29 | $4.47 | 86600 |
| 2025-03-14 | 4.26 | $4.35 | 109000 |
| 2025-03-13 | 4.25 | $4.24 | 42118 |
| 2025-03-12 | 4.26 | $4.29 | 41300 |
| 2025-03-11 | 4.27 | $4.23 | 42800 |
| 2025-03-10 | 4.29 | $4.19 | 50141 |
| 2025-03-07 | 4.32 | $4.26 | 40000 |
| 2025-03-06 | 4.34 | $4.18 | 37700 |
| 2025-03-05 | 4.38 | $4.21 | 278227 |
| 2025-03-04 | 4.42 | $4.25 | 28400 |
| 2025-03-03 | 4.47 | $4.20 | 88817 |
| 2025-02-28 | 4.53 | $4.44 | 77336 |
| 2025-02-27 | 4.54 | $4.51 | 28704 |
| 2025-02-26 | 4.55 | $4.53 | 48500 |
| 2025-02-25 | 4.55 | $4.54 | 99122 |
| 2025-02-24 | 4.55 | $4.66 | 117429 |
| 2025-02-21 | 4.53 | $4.56 | 71533 |
| 2025-02-20 | 4.52 | $4.62 | 5937 |
| 2025-02-19 | 4.50 | $4.59 | 82100 |
| 2025-02-18 | 4.48 | $4.56 | 28300 |
| 2025-02-14 | 4.47 | $4.51 | 34900 |
| 2025-02-13 | 4.46 | $4.53 | 17626 |
| 2025-02-12 | 4.45 | $4.48 | 173022 |
| 2025-02-11 | 4.45 | $4.53 | 31900 |
| 2025-02-10 | 4.43 | $4.50 | 17500 |
| 2025-02-07 | 4.42 | $4.45 | 39000 |
| 2025-02-06 | 4.42 | $4.37 | 68917 |
| 2025-02-05 | 4.44 | $4.43 | 52344 |
| 2025-02-04 | 4.45 | $4.42 | 41214 |
| 2025-02-03 | 4.46 | $4.26 | 105835 |
| 2025-01-31 | 4.51 | $4.35 | 117300 |
| 2025-01-30 | 4.55 | $4.45 | 163548 |
| 2025-01-29 | 4.57 | $4.50 | 59700 |
| 2025-01-28 | 4.59 | $4.50 | 210047 |
| 2025-01-27 | 4.60 | $4.50 | 127322 |
| 2025-01-24 | 4.62 | $4.55 | 40200 |
| 2025-01-23 | 4.64 | $4.58 | 205200 |
| 2025-01-22 | 4.64 | $4.59 | 30620 |
| 2025-01-21 | 4.65 | $4.61 | 119105 |
| 2025-01-17 | 4.65 | $4.55 | 76106 |
| 2025-01-16 | 4.67 | $4.60 | 116542 |
| 2025-01-15 | 4.68 | $4.75 | 39200 |
| 2025-01-14 | 4.66 | $4.76 | 31336 |
| 2025-01-13 | 4.63 | $4.69 | 50316 |
| 2025-01-10 | 4.61 | $4.75 | 83918 |
| 2025-01-08 | 4.58 | $4.72 | 40100 |
| 2025-01-07 | 4.55 | $4.75 | 82400 |
| 2025-01-06 | 4.50 | $4.70 | 68933 |
| 2025-01-03 | 4.46 | $4.67 | 88200 |
| 2025-01-02 | 4.42 | $4.62 | 79600 |
| 2024-12-31 | 4.38 | $4.50 | 142424 |
| 2024-12-30 | 4.36 | $4.51 | 20600 |
| 2024-12-27 | 4.34 | $4.42 | 101127 |
| 2024-12-26 | 4.34 | $4.39 | 14846 |
| 2024-12-24 | 4.34 | $4.39 | 4703 |
| 2024-12-23 | 4.34 | $4.35 | 19014 |
| 2024-12-20 | 4.35 | $4.26 | 30700 |
| 2024-12-19 | 4.38 | $4.20 | 91805 |
| 2024-12-18 | 4.42 | $4.25 | 60300 |
| 2024-12-17 | 4.47 | $4.36 | 55600 |
| 2024-12-16 | 4.50 | $4.42 | 50400 |
| 2024-12-13 | 4.53 | $4.48 | 57200 |
| 2024-12-12 | 4.54 | $4.45 | 37122 |
| 2024-12-11 | 4.57 | $4.53 | 61100 |
| 2024-12-10 | 4.58 | $4.50 | 30800 |
| 2024-12-09 | 4.60 | $4.56 | 137325 |
| 2024-12-06 | 4.61 | $4.50 | 48700 |
| 2024-12-05 | 4.64 | $4.61 | 58944 |
| 2024-12-04 | 4.64 | $4.58 | 49400 |
| 2024-12-03 | 4.66 | $4.60 | 28700 |
| 2024-12-02 | 4.67 | $4.59 | 80000 |
| 2024-11-29 | 4.69 | $4.70 | 23700 |
| 2024-11-27 | 4.69 | $4.74 | 24521 |
| 2024-11-26 | 4.67 | $4.70 | 109700 |
| 2024-11-25 | 4.67 | $4.77 | 24100 |
| 2024-11-22 | 4.64 | $4.82 | 20846 |
| 2024-11-21 | 4.61 | $4.79 | 56700 |
| 2024-11-20 | 4.57 | $4.68 | 40914 |
| 2024-11-19 | 4.55 | $4.65 | 46030 |
| 2024-11-18 | 4.54 | $4.61 | 67600 |
| 2024-11-15 | 4.53 | $4.55 | 73000 |
| 2024-11-14 | 4.54 | $4.59 | 30600 |
| 2024-11-13 | 4.53 | $4.55 | 138703 |
| 2024-11-12 | 4.54 | $4.49 | 54900 |
| 2024-11-11 | 4.56 | $4.46 | 42035 |
| 2024-11-08 | 4.59 | $4.49 | 87139 |
| 2024-11-07 | 4.61 | $4.65 | 42700 |
| 2024-11-06 | 4.61 | $4.61 | 122900 |
| 2024-11-05 | 4.62 | $4.64 | 38022 |
| 2024-11-04 | 4.62 | $4.62 | 48600 |
| 2024-11-01 | 4.63 | $4.53 | 33124 |
| 2024-10-31 | 4.66 | $4.61 | 63400 |
| 2024-10-30 | 4.67 | $4.70 | 29000 |
| 2024-10-29 | 4.67 | $4.63 | 88332 |
| 2024-10-28 | 4.69 | $4.64 | 12500 |
| 2024-10-25 | 4.70 | $4.75 | 21840 |
| 2024-10-24 | 4.69 | $4.69 | 27915 |
| 2024-10-23 | 4.70 | $4.66 | 28700 |
| 2024-10-22 | 4.71 | $4.73 | 8800 |
| 2024-10-21 | 4.71 | $4.71 | 180900 |
| 2024-10-18 | 4.72 | $4.69 | 14500 |
| 2024-10-17 | 4.73 | $4.67 | 84545 |
| 2024-10-16 | 4.75 | $4.68 | 65200 |
| 2024-10-15 | 4.76 | $4.70 | 148834 |
| 2024-10-14 | 4.78 | $4.85 | 68117 |
| 2024-10-11 | 4.77 | $4.82 | 36400 |
| 2024-10-10 | 4.76 | $4.81 | 45800 |
| 2024-10-09 | 4.75 | $4.75 | 51722 |
| 2024-10-08 | 4.76 | $4.77 | 151025 |
| 2024-10-07 | 4.76 | $4.87 | 37200 |
| 2024-10-04 | 4.74 | $4.86 | 109631 |
| 2024-10-03 | 4.72 | $4.82 | 130848 |
| 2024-10-02 | 4.71 | $4.78 | 68700 |
| 2024-10-01 | 4.70 | $4.78 | 83100 |
| 2024-09-30 | 4.69 | $4.70 | 8215 |
| 2024-09-27 | 4.70 | $4.70 | 20800 |
| 2024-09-26 | 4.71 | $4.70 | 97700 |
| 2024-09-25 | 4.72 | $4.73 | 85700 |
| 2024-09-24 | 4.73 | $4.80 | 41206 |
| 2024-09-23 | 4.73 | $4.75 | 59800 |
| 2024-09-20 | 4.73 | $4.75 | 63500 |
| 2024-09-19 | 4.74 | $4.75 | 66800 |
| 2024-09-18 | 4.75 | $4.70 | 33304 |
| 2024-09-17 | 4.77 | $4.76 | 64600 |
| 2024-09-16 | 4.78 | $4.75 | 34846 |
| 2024-09-13 | 4.79 | $4.72 | 61830 |
| 2024-09-12 | 4.82 | $4.76 | 24245 |
| 2024-09-11 | 4.84 | $4.70 | 51208 |
| 2024-09-10 | 4.88 | $4.65 | 37900 |
| 2024-09-09 | 4.93 | $4.75 | 15820 |
| 2024-09-06 | 4.98 | $4.74 | 124624 |
| 2024-09-05 | 5.03 | $4.84 | 44000 |
| 2024-09-04 | 5.07 | $4.89 | 70340 |
| 2024-09-03 | 5.10 | $4.91 | 86700 |
| 2024-08-30 | 5.14 | $5.08 | 89700 |
| 2024-08-29 | 5.14 | $5.23 | 34100 |
| 2024-08-28 | 5.12 | $5.13 | 53402 |
| 2024-08-27 | 5.11 | $5.16 | 92300 |
| 2024-08-26 | 5.09 | $5.24 | 56000 |
| 2024-08-23 | 5.06 | $5.14 | 13400 |
| 2024-08-22 | 5.04 | $5.03 | 19200 |
| 2024-08-21 | 5.03 | $5.02 | 42100 |
| 2024-08-20 | 5.03 | $5.03 | 49941 |
| 2024-08-19 | 5.03 | $5.08 | 55647 |
| 2024-08-16 | 5.02 | $5.08 | 11800 |
| 2024-08-15 | 5.00 | $5.20 | 97738 |
| 2024-08-14 | 4.96 | $5.10 | 78500 |
| 2024-08-13 | 4.93 | $5.03 | 22810 |
| 2024-08-12 | 4.91 | $5.02 | 76600 |
| 2024-08-09 | 4.89 | $4.92 | 126201 |
| 2024-08-08 | 4.89 | $4.90 | 39800 |
| 2024-08-07 | 4.89 | $4.82 | 14600 |
| 2024-08-06 | 4.91 | $4.85 | 43500 |
| 2024-08-05 | 4.93 | $4.76 | 16600 |
| 2024-08-02 | 4.96 | $4.76 | 240948 |
| 2024-08-01 | 5.01 | $4.83 | 219802 |
| 2024-07-31 | 5.04 | $4.99 | 5400 |
| 2024-07-30 | 5.05 | $5.03 | 12725 |
| 2024-07-29 | 5.05 | $5.03 | 10700 |
| 2024-07-26 | 5.06 | $5.06 | 15300 |
| 2024-07-25 | 5.05 | $5.01 | 15200 |
| 2024-07-24 | 5.05 | $5.04 | 19000 |
| 2024-07-23 | 5.05 | $5.05 | 20530 |
| 2024-07-22 | 5.05 | $5.12 | 16031 |
| 2024-07-19 | 5.03 | $5.05 | 24900 |
| 2024-07-18 | 5.02 | $5.11 | 22019 |
| 2024-07-17 | 5.00 | $5.11 | 12521 |
| 2024-07-16 | 4.97 | $5.15 | 134941 |
| 2024-07-15 | 4.93 | $5.08 | 10900 |
| 2024-07-12 | 4.90 | $4.98 | 24427 |
| 2024-07-11 | 4.89 | $4.98 | 24800 |
| 2024-07-10 | 4.87 | $4.89 | 50340 |
| 2024-07-09 | 4.88 | $4.84 | 12500 |
| 2024-07-08 | 4.89 | $4.88 | 74600 |
| 2024-07-05 | 4.89 | $4.88 | 14300 |
| 2024-07-03 | 4.90 | $4.99 | 13500 |
| 2024-07-02 | 4.88 | $4.95 | 58026 |
| 2024-07-01 | 4.87 | $4.93 | 22800 |
| 2024-06-28 | 4.87 | $4.89 | 9226 |
| 2024-06-27 | 4.87 | $4.92 | 6204 |
| 2024-06-26 | 4.86 | $4.88 | 31640 |
| 2024-06-25 | 4.86 | $4.93 | 167600 |
| 2024-06-24 | 4.86 | $4.96 | 32100 |
| 2024-06-21 | 4.84 | $4.75 | 90900 |
| 2024-06-20 | 4.87 | $4.86 | 57100 |
| 2024-06-18 | 4.88 | $4.89 | 15000 |
| 2024-06-17 | 4.89 | $4.86 | 37724 |
| 2024-06-14 | 4.90 | $4.80 | 43724 |
| 2024-06-13 | 4.93 | $4.84 | 71214 |
| 2024-06-12 | 4.95 | $4.98 | 12400 |
| 2024-06-11 | 4.95 | $4.96 | 41700 |
| 2024-06-10 | 4.96 | $5.00 | 13509 |
| 2024-06-07 | 4.95 | $4.88 | 34709 |
| 2024-06-06 | 4.98 | $4.95 | 28200 |
| 2024-06-05 | 4.99 | $4.87 | 5800 |
| 2024-06-04 | 5.02 | $4.84 | 45742 |
| 2024-06-03 | 5.06 | $4.92 | 66200 |
| 2024-05-31 | 5.09 | $5.17 | 7412 |
| 2024-05-30 | 5.07 | $5.11 | 14600 |
| 2024-05-29 | 5.06 | $5.13 | 15700 |
| 2024-05-28 | 5.05 | $5.19 | 43246 |
| 2024-05-24 | 5.02 | $4.97 | 26400 |
| 2024-05-23 | 5.04 | $4.92 | 29400 |
| 2024-05-22 | 5.07 | $4.97 | 31700 |
| 2024-05-21 | 5.09 | $5.08 | 30000 |
| 2024-05-20 | 5.09 | $5.17 | 7747 |
| 2024-05-17 | 5.08 | $5.11 | 20839 |
| 2024-05-16 | 5.07 | $5.07 | 73800 |
| 2024-05-15 | 5.07 | $5.02 | 27325 |
| 2024-05-14 | 5.09 | $5.02 | 5900 |
| 2024-05-13 | 5.10 | $5.06 | 10300 |
| 2024-05-10 | 5.11 | $5.06 | 20626 |
| 2024-05-09 | 5.12 | $5.15 | 7400 |
| 2024-05-08 | 5.12 | $5.06 | 14527 |
| 2024-05-07 | 5.13 | $5.06 | 14900 |
| 2024-05-06 | 5.14 | $5.10 | 9200 |
| 2024-05-03 | 5.15 | $5.01 | 44200 |
| 2024-05-02 | 5.18 | $5.05 | 11915 |
| 2024-05-01 | 5.20 | $5.03 | 41500 |
| 2024-04-30 | 5.23 | $5.14 | 8129 |
| 2024-04-29 | 5.25 | $5.31 | 48624 |
| 2024-04-26 | 5.23 | $5.38 | 32600 |
| 2024-04-25 | 5.19 | $5.32 | 7904 |
| 2024-04-24 | 5.16 | $5.23 | 6300 |
| 2024-04-23 | 5.14 | $5.29 | 18123 |
| 2024-04-22 | 5.10 | $5.13 | 12435 |
| 2024-04-19 | 5.09 | $5.02 | 15500 |
| 2024-04-18 | 5.11 | $4.97 | 38519 |
| 2024-04-17 | 5.14 | $4.96 | 23422 |
| 2024-04-16 | 5.17 | $5.01 | 45630 |
| 2024-04-15 | 5.20 | $5.03 | 40400 |
| 2024-04-12 | 5.23 | $5.11 | 22000 |
| 2024-04-11 | 5.24 | $5.19 | 21423 |
| 2024-04-10 | 5.24 | $5.20 | 8000 |
| 2024-04-09 | 5.24 | $5.21 | 38300 |
| 2024-04-08 | 5.24 | $5.21 | 30300 |
| 2024-04-05 | 5.23 | $5.22 | 45200 |
| 2024-04-04 | 5.22 | $5.14 | 24644 |
| 2024-04-03 | 5.22 | $5.18 | 25517 |
| 2024-04-02 | 5.22 | $5.25 | 16500 |
| 2024-04-01 | 5.20 | $5.20 | 6800 |
| 2024-03-28 | 5.19 | $5.22 | 19105 |
| 2024-03-27 | 5.17 | $5.20 | 9400 |
| 2024-03-26 | 5.15 | $5.22 | 11500 |
| 2024-03-25 | 5.12 | $5.21 | 32210 |
| 2024-03-22 | 5.09 | $5.09 | 11500 |
| 2024-03-21 | 5.08 | $5.14 | 42200 |
| 2024-03-20 | 5.06 | $5.14 | 10000 |
| 2024-03-19 | 5.03 | $5.11 | 53600 |
| 2024-03-18 | 5.01 | $5.06 | 114700 |
| 2024-03-15 | 4.99 | $4.97 | 11600 |
| 2024-03-14 | 4.99 | $5.01 | 11500 |
| 2024-03-13 | 4.97 | $4.99 | 12300 |
| 2024-03-12 | 4.96 | $4.89 | 105302 |
| 2024-03-11 | 4.97 | $4.89 | 13808 |
| 2024-03-08 | 4.98 | $4.94 | 38346 |
| 2024-03-07 | 4.98 | $4.98 | 20144 |
| 2024-03-06 | 4.97 | $4.98 | 11601 |
| 2024-03-05 | 4.96 | $4.95 | 20301 |
| 2024-03-04 | 4.95 | $4.92 | 7400 |
| 2024-03-01 | 4.95 | $4.98 | 14400 |
| 2024-02-29 | 4.93 | $4.86 | 72100 |
| 2024-02-28 | 4.93 | $4.96 | 119723 |
| 2024-02-27 | 4.92 | $5.09 | 37800 |
| 2024-02-26 | 4.87 | $5.04 | 69622 |
| 2024-02-23 | 4.83 | $4.96 | 17227 |
| 2024-02-22 | 4.80 | $4.99 | 112945 |
| 2024-02-21 | 4.75 | $4.92 | 51632 |
| 2024-02-20 | 4.71 | $4.78 | 97200 |
| 2024-02-16 | 4.70 | $4.85 | 22722 |
| 2024-02-15 | 4.67 | $4.83 | 93933 |
| 2024-02-14 | 4.64 | $4.68 | 94400 |
| 2024-02-13 | 4.63 | $4.66 | 33700 |
| 2024-02-12 | 4.63 | $4.74 | 9400 |
| 2024-02-09 | 4.61 | $4.65 | 51900 |
| 2024-02-08 | 4.61 | $4.64 | 36900 |
| 2024-02-07 | 4.60 | $4.50 | 15700 |
| 2024-02-06 | 4.63 | $4.52 | 38900 |
| 2024-02-05 | 4.66 | $4.49 | 26415 |
| 2024-02-02 | 4.70 | $4.59 | 53509 |
| 2024-02-01 | 4.73 | $4.67 | 51511 |
| 2024-01-31 | 4.74 | $4.77 | 25200 |
| 2024-01-30 | 4.74 | $4.81 | 10317 |
| 2024-01-29 | 4.72 | $4.78 | 31910 |
| 2024-01-26 | 4.71 | $4.79 | 11840 |
| 2024-01-25 | 4.70 | $4.81 | 46200 |
| 2024-01-24 | 4.68 | $4.70 | 107800 |
| 2024-01-23 | 4.68 | $4.68 | 46200 |
| 2024-01-22 | 4.68 | $4.67 | 15500 |
| 2024-01-19 | 4.69 | $4.67 | 14400 |
| 2024-01-18 | 4.70 | $4.66 | 144700 |
| 2024-01-17 | 4.71 | $4.71 | 25720 |
| 2024-01-16 | 4.71 | $4.76 | 89242 |
| 2024-01-12 | 4.71 | $4.78 | 30600 |
| 2024-01-11 | 4.69 | $4.74 | 19007 |
| 2024-01-10 | 4.69 | $4.70 | 25606 |
| 2024-01-09 | 4.69 | $4.73 | 33000 |
| 2024-01-08 | 4.69 | $4.69 | 10400 |
| 2024-01-05 | 4.70 | $4.75 | 39600 |
| 2024-01-04 | 4.69 | $4.72 | 15720 |
| 2024-01-03 | 4.69 | $4.79 | 42213 |
| 2024-01-02 | 4.68 | $4.69 | 23325 |
| 2023-12-29 | 4.69 | $4.75 | 62700 |
| 2023-12-28 | 4.68 | $4.77 | 68732 |
| 2023-12-27 | 4.67 | $4.90 | 127900 |
| 2023-12-26 | 4.63 | $4.87 | 19800 |
| 2023-12-22 | 4.60 | $4.85 | 42231 |
| 2023-12-21 | 4.56 | $4.76 | 30316 |
| 2023-12-20 | 4.53 | $4.76 | 20700 |
| 2023-12-19 | 4.50 | $4.69 | 34607 |
| 2023-12-18 | 4.49 | $4.63 | 70900 |
| 2023-12-15 | 4.48 | $4.58 | 73425 |
| 2023-12-14 | 4.49 | $4.58 | 18049 |
| 2023-12-13 | 4.50 | $4.39 | 60100 |
| 2023-12-12 | 4.55 | $4.25 | 39748 |
| 2023-12-11 | 4.64 | $4.50 | 83300 |
| 2023-12-08 | 4.69 | $4.63 | 28039 |
| 2023-12-07 | 4.72 | $4.53 | 16810 |
| 2023-12-06 | 4.78 | $4.56 | 76536 |
| 2023-12-05 | 4.85 | $4.70 | 118700 |
| 2023-12-04 | 4.90 | $4.79 | 85900 |
| 2023-12-01 | 4.94 | $4.96 | 32136 |
| 2023-11-30 | 4.95 | $4.96 | 30816 |
| 2023-11-29 | 4.96 | $4.98 | 18200 |
| 2023-11-28 | 4.97 | $5.08 | 65033 |
| 2023-11-27 | 4.96 | $4.96 | 59900 |
| 2023-11-24 | 4.98 | $5.04 | 14400 |
| 2023-11-22 | 4.98 | $4.96 | 5443 |
| 2023-11-21 | 5.00 | $4.99 | 16442 |
| 2023-11-20 | 5.02 | $5.04 | 17700 |
| 2023-11-17 | 5.04 | $5.04 | 52309 |
| 2023-11-16 | 5.05 | $4.87 | 139928 |
| 2023-11-15 | 5.11 | $5.03 | 40017 |
| 2023-11-14 | 5.14 | $5.12 | 20300 |
| 2023-11-13 | 5.15 | $5.07 | 193020 |
| 2023-11-10 | 5.18 | $5.05 | 14944 |
| 2023-11-09 | 5.23 | $4.94 | 26200 |
| 2023-11-08 | 5.30 | $4.90 | 96200 |
| 2023-11-07 | 5.39 | $5.08 | 44318 |
| 2023-11-06 | 5.46 | $5.35 | 35617 |
| 2023-11-03 | 5.48 | $5.43 | 7542 |
| 2023-11-02 | 5.49 | $5.49 | 27300 |
| 2023-11-01 | 5.49 | $5.35 | 3802 |
| 2023-10-31 | 5.51 | $5.38 | 81640 |
| 2023-10-30 | 5.54 | $5.33 | 12500 |
| 2023-10-27 | 5.58 | $5.50 | 12935 |
| 2023-10-26 | 5.59 | $5.50 | 27400 |
| 2023-10-25 | 5.60 | $5.51 | 73200 |
| 2023-10-24 | 5.61 | $5.59 | 62400 |
| 2023-10-23 | 5.60 | $5.64 | 28200 |
| 2023-10-20 | 5.58 | $5.69 | 7710 |
| 2023-10-19 | 5.55 | $5.76 | 41445 |
| 2023-10-18 | 5.50 | $5.67 | 108225 |
| 2023-10-17 | 5.46 | $5.68 | 90300 |
| 2023-10-16 | 5.41 | $5.51 | 45800 |
| 2023-10-13 | 5.39 | $5.48 | 27300 |
| 2023-10-12 | 5.36 | $5.38 | 28500 |
| 2023-10-11 | 5.36 | $5.44 | 26500 |
| 2023-10-10 | 5.35 | $5.45 | 40100 |
| 2023-10-09 | 5.33 | $5.42 | 13100 |
| 2023-10-06 | 5.31 | $5.27 | 19623 |
| 2023-10-05 | 5.32 | $5.16 | 25737 |
| 2023-10-04 | 5.36 | $5.11 | 20800 |
| 2023-10-03 | 5.41 | $5.18 | 10900 |
| 2023-10-02 | 5.46 | $5.18 | 44005 |
| 2023-09-29 | 5.51 | $5.45 | 5000 |
| 2023-09-28 | 5.52 | $5.58 | 44700 |
| 2023-09-27 | 5.50 | $5.65 | 41833 |
| 2023-09-26 | 5.46 | $5.43 | 10600 |
| 2023-09-25 | 5.46 | $5.50 | 18700 |
| 2023-09-22 | 5.45 | $5.39 | 22125 |
| 2023-09-21 | 5.46 | $5.32 | 36601 |
| 2023-09-20 | 5.48 | $5.40 | 37400 |
| 2023-09-19 | 5.49 | $5.45 | 24200 |
| 2023-09-18 | 5.49 | $5.53 | 49000 |
| 2023-09-15 | 5.47 | $5.57 | 65147 |
| 2023-09-14 | 5.44 | $5.59 | 37400 |
| 2023-09-13 | 5.41 | $5.47 | 50737 |
| 2023-09-12 | 5.39 | $5.51 | 126100 |
| 2023-09-11 | 5.36 | $5.34 | 57026 |
| 2023-09-08 | 5.36 | $5.41 | 19300 |
| 2023-09-07 | 5.34 | $5.34 | 59300 |
| 2023-09-06 | 5.34 | $5.43 | 32900 |
| 2023-09-05 | 5.32 | $5.44 | 53700 |
| 2023-09-01 | 5.29 | $5.45 | 30700 |
| 2023-08-31 | 5.25 | $5.35 | 7300 |
| 2023-08-30 | 5.23 | $5.29 | 16439 |
| 2023-08-29 | 5.22 | $5.31 | 18300 |
| 2023-08-28 | 5.21 | $5.23 | 1449 |
| 2023-08-25 | 5.21 | $5.16 | 16500 |
| 2023-08-24 | 5.22 | $5.04 | 18100 |
| 2023-08-23 | 5.26 | $5.17 | 21336 |
| 2023-08-22 | 5.28 | $5.20 | 2700 |
| 2023-08-21 | 5.30 | $5.23 | 15700 |
| 2023-08-18 | 5.31 | $5.27 | 18900 |
| 2023-08-17 | 5.32 | $5.25 | 21424 |
| 2023-08-16 | 5.33 | $5.19 | 2800 |
| 2023-08-15 | 5.36 | $5.22 | 5502 |
| 2023-08-14 | 5.38 | $5.30 | 11400 |
| 2023-08-11 | 5.40 | $5.31 | 14016 |
| 2023-08-10 | 5.41 | $5.31 | 5519 |
| 2023-08-09 | 5.42 | $5.39 | 9135 |
| 2023-08-08 | 5.42 | $5.34 | 27200 |
| 2023-08-07 | 5.43 | $5.39 | 16300 |
| 2023-08-04 | 5.42 | $5.34 | 15000 |
| 2023-08-03 | 5.43 | $5.40 | 9000 |
| 2023-08-02 | 5.43 | $5.32 | 4700 |
| 2023-08-01 | 5.44 | $5.37 | 6419 |
| 2023-07-31 | 5.44 | $5.46 | 7900 |
| 2023-07-28 | 5.42 | $5.44 | 56600 |
| 2023-07-27 | 5.41 | $5.39 | 13300 |
| 2023-07-26 | 5.40 | $5.43 | 3619 |
| 2023-07-25 | 5.38 | $5.48 | 19916 |
| 2023-07-24 | 5.34 | $5.50 | 15300 |
| 2023-07-21 | 5.30 | $5.39 | 6700 |
| 2023-07-20 | 5.27 | $5.37 | 6013 |
| 2023-07-19 | 5.24 | $5.38 | 15303 |
| 2023-07-18 | 5.20 | $5.35 | 13527 |
| 2023-07-17 | 5.16 | $5.17 | 3100 |
| 2023-07-14 | 5.16 | $5.23 | 4711 |
| 2023-07-13 | 5.14 | $5.38 | 4400 |
| 2023-07-12 | 5.09 | $5.30 | 9500 |
| 2023-07-11 | 5.04 | $5.23 | 32003 |
| 2023-07-10 | 5.00 | $5.10 | 1237 |
| 2023-07-07 | 4.98 | $5.21 | 55800 |
| 2023-07-06 | 4.94 | $4.92 | 39705 |
| 2023-07-05 | 4.95 | $5.03 | 13500 |
| 2023-07-03 | 4.94 | $4.98 | 12630 |
| 2023-06-30 | 4.94 | $4.98 | 3422 |
| 2023-06-29 | 4.94 | $4.94 | 17600 |
| 2023-06-28 | 4.95 | $4.91 | 7533 |
| 2023-06-27 | 4.97 | $4.89 | 22213 |
| 2023-06-26 | 4.99 | $4.95 | 9639 |
| 2023-06-23 | 5.01 | $4.78 | 30100 |
| 2023-06-22 | 5.06 | $4.88 | 189000 |
| 2023-06-21 | 5.11 | $5.04 | 20108 |
| 2023-06-20 | 5.12 | $4.98 | 71900 |
| 2023-06-16 | 5.15 | $5.17 | 1600 |
| 2023-06-15 | 5.15 | $5.17 | 4107 |
| 2023-06-14 | 5.15 | $5.06 | 6000 |
| 2023-06-13 | 5.17 | $5.24 | 2900 |
| 2023-06-12 | 5.15 | $5.04 | 7542 |
| 2023-06-09 | 5.17 | $5.24 | 1100 |
| 2023-06-08 | 5.16 | $5.15 | 4731 |
| 2023-06-07 | 5.16 | $5.28 | 1603 |
| 2023-06-06 | 5.13 | $5.20 | 2600 |
| 2023-06-05 | 5.12 | $5.24 | 10000 |
| 2023-06-02 | 5.10 | $5.27 | 32043 |
| 2023-06-01 | 5.07 | $5.17 | 1322 |
| 2023-05-31 | 5.05 | $5.00 | 5035 |
| 2023-05-30 | 5.07 | $5.06 | 1723 |
| 2023-05-26 | 5.07 | $5.21 | 23800 |
| 2023-05-25 | 5.05 | $5.16 | 29238 |
| 2023-05-24 | 5.03 | $5.31 | 15700 |
| 2023-05-23 | 4.98 | $5.34 | 62400 |
| 2023-05-22 | 4.92 | $5.11 | 5346 |
| 2023-05-19 | 4.89 | $5.11 | 59400 |
| 2023-05-18 | 4.86 | $4.88 | 20922 |
| 2023-05-17 | 4.88 | $4.87 | 14441 |
| 2023-05-16 | 4.90 | $4.74 | 24309 |
| 2023-05-15 | 4.96 | $4.86 | 24300 |
| 2023-05-12 | 4.99 | $4.76 | 40720 |
| 2023-05-11 | 5.06 | $4.90 | 16800 |
| 2023-05-10 | 5.11 | $5.05 | 6900 |
| 2023-05-09 | 5.13 | $5.10 | 16800 |
| 2023-05-08 | 5.15 | $5.14 | 1825 |
| 2023-05-05 | 5.17 | $5.09 | 13000 |
| 2023-05-04 | 5.19 | $4.86 | 17100 |
| 2023-05-03 | 5.28 | $4.88 | 25300 |
| 2023-05-02 | 5.37 | $5.02 | 53300 |
| 2023-05-01 | 5.44 | $5.32 | 16400 |
| 2023-04-28 | 5.47 | $5.37 | 16800 |
| 2023-04-27 | 5.48 | $5.26 | 26433 |
| 2023-04-26 | 5.53 | $5.32 | 12500 |
| 2023-04-25 | 5.56 | $5.35 | 10100 |
| 2023-04-24 | 5.60 | $5.55 | 10200 |
| 2023-04-21 | 5.60 | $5.48 | 17205 |
| 2023-04-20 | 5.61 | $5.47 | 4700 |
| 2023-04-19 | 5.63 | $5.56 | 5435 |
| 2023-04-18 | 5.63 | $5.64 | 5545 |
| 2023-04-17 | 5.62 | $5.69 | 6200 |
| 2023-04-14 | 5.59 | $5.76 | 11736 |
| 2023-04-13 | 5.54 | $5.79 | 146820 |
| 2023-04-12 | 5.47 | $5.64 | 18927 |
| 2023-04-11 | 5.42 | $5.59 | 1700 |
| 2023-04-10 | 5.38 | $5.50 | 6324 |
| 2023-04-06 | 5.35 | $5.41 | 14544 |
| 2023-04-05 | 5.34 | $5.42 | 2500 |
| 2023-04-04 | 5.31 | $5.49 | 22012 |
| 2023-04-03 | 5.27 | $5.57 | 57508 |
| 2023-03-31 | 5.21 | $5.28 | 42700 |
| 2023-03-30 | 5.20 | $5.31 | 18300 |
| 2023-03-29 | 5.18 | $5.36 | 5300 |
| 2023-03-28 | 5.15 | $5.32 | 4108 |
| 2023-03-27 | 5.12 | $5.30 | 18600 |
| 2023-03-24 | 5.09 | $5.20 | 44508 |
| 2023-03-23 | 5.07 | $5.21 | 39000 |
| 2023-03-22 | 5.06 | $5.40 | 27200 |
| 2023-03-21 | 5.00 | $5.25 | 16700 |
| 2023-03-20 | 4.96 | $4.95 | 53600 |
| 2023-03-17 | 4.98 | $4.84 | 5432 |
| 2023-03-16 | 5.03 | $4.97 | 36123 |
| 2023-03-15 | 5.06 | $4.80 | 196600 |
| 2023-03-14 | 5.14 | $5.26 | 52300 |
| 2023-03-13 | 5.13 | $4.99 | 101100 |
| 2023-03-10 | 5.17 | $5.05 | 22738 |
| 2023-03-09 | 5.21 | $5.11 | 2300 |
| 2023-03-08 | 5.24 | $5.13 | 13440 |
| 2023-03-07 | 5.28 | $5.17 | 36239 |
| 2023-03-06 | 5.31 | $5.36 | 4400 |
| 2023-03-03 | 5.31 | $5.37 | 19512 |
| 2023-03-02 | 5.31 | $5.31 | 12500 |
| 2023-03-01 | 5.32 | $5.28 | 19300 |
| 2023-02-28 | 5.34 | $5.22 | 58400 |
| 2023-02-27 | 5.37 | $5.31 | 11205 |
| 2023-02-24 | 5.40 | $5.39 | 8000 |
| 2023-02-23 | 5.41 | $5.45 | 13149 |
| 2023-02-22 | 5.40 | $5.26 | 6400 |
| 2023-02-21 | 5.44 | $5.35 | 11300 |
| 2023-02-17 | 5.47 | $5.30 | 30500 |
| 2023-02-16 | 5.51 | $5.43 | 38802 |
| 2023-02-15 | 5.53 | $5.48 | 40336 |
| 2023-02-14 | 5.55 | $5.65 | 36738 |
| 2023-02-13 | 5.53 | $5.53 | 2300 |
| 2023-02-10 | 5.53 | $5.56 | 28231 |
| 2023-02-09 | 5.53 | $5.35 | 35637 |
| 2023-02-08 | 5.57 | $5.54 | 17200 |
| 2023-02-07 | 5.58 | $5.53 | 26642 |
| 2023-02-06 | 5.59 | $5.37 | 11500 |
| 2023-02-03 | 5.64 | $5.41 | 69200 |
| 2023-02-02 | 5.68 | $5.44 | 51800 |
| 2023-02-01 | 5.73 | $5.56 | 30647 |
| 2023-01-31 | 5.76 | $5.72 | 71000 |
| 2023-01-30 | 5.76 | $5.76 | 3700 |
| 2023-01-27 | 5.75 | $5.89 | 4700 |
| 2023-01-26 | 5.72 | $5.90 | 10400 |
| 2023-01-25 | 5.67 | $5.80 | 8922 |
| 2023-01-24 | 5.64 | $5.81 | 7500 |
| 2023-01-23 | 5.60 | $5.90 | 5633 |
| 2023-01-20 | 5.53 | $5.83 | 10140 |
| 2023-01-19 | 5.47 | $5.73 | 4500 |
| 2023-01-18 | 5.42 | $5.76 | 21600 |
| 2023-01-17 | 5.36 | $5.81 | 20500 |
| 2023-01-13 | 5.28 | $5.57 | 4200 |
| 2023-01-12 | 5.23 | $5.61 | 20200 |
| 2023-01-11 | 5.17 | $5.31 | 16400 |
| 2023-01-10 | 5.17 | $5.21 | 5100 |
| 2023-01-09 | 5.18 | $5.24 | 7240 |
| 2023-01-06 | 5.20 | $5.24 | 5931 |
| 2023-01-05 | 5.21 | $5.14 | 11700 |
| 2023-01-04 | 5.26 | $5.11 | 9500 |
| 2023-01-03 | 5.31 | $5.15 | 31000 |
| 2022-12-30 | 5.37 | $5.65 | 5822 |
| 2022-12-29 | 5.34 | $5.57 | 86139 |
| 2022-12-28 | 5.31 | $5.56 | 48700 |
| 2022-12-27 | 5.29 | $5.75 | 1300 |
| 2022-12-23 | 5.22 | $5.65 | 20500 |
| 2022-12-22 | 5.17 | $5.34 | 67642 |
| 2022-12-21 | 5.17 | $5.36 | 31912 |
| 2022-12-20 | 5.18 | $5.10 | 49700 |
| 2022-12-19 | 5.24 | $5.03 | 70008 |
| 2022-12-16 | 5.32 | $5.20 | 61700 |
| 2022-12-15 | 5.39 | $5.36 | 13439 |
| 2022-12-14 | 5.44 | $5.47 | 10913 |
| 2022-12-13 | 5.47 | $5.32 | 41438 |
| 2022-12-12 | 5.54 | $5.37 | 24400 |
| 2022-12-09 | 5.62 | $5.33 | 42021 |
| 2022-12-08 | 5.71 | $5.45 | 20923 |
| 2022-12-07 | 5.80 | $5.40 | 85749 |
| 2022-12-06 | 5.92 | $5.43 | 15603 |
| 2022-12-05 | 6.05 | $5.66 | 7232 |
| 2022-12-02 | 6.15 | $5.86 | 17400 |
| 2022-12-01 | 6.23 | $5.93 | 37449 |
| 2022-11-30 | 6.30 | $6.07 | 34400 |
| 2022-11-29 | 6.36 | $5.95 | 34121 |
| 2022-11-28 | 6.46 | $6.03 | 72800 |
| 2022-11-25 | 6.55 | $6.29 | 830 |
| 2022-11-23 | 6.60 | $6.29 | 69300 |
| 2022-11-22 | 6.66 | $6.42 | 28500 |
| 2022-11-21 | 6.71 | $6.31 | 125140 |
| 2022-11-18 | 6.78 | $6.42 | 48424 |
| 2022-11-17 | 6.84 | $6.48 | 89200 |
| 2022-11-16 | 6.89 | $6.60 | 2924 |
| 2022-11-15 | 6.93 | $6.78 | 32800 |
| 2022-11-14 | 6.94 | $6.66 | 29000 |
| 2022-11-11 | 6.97 | $6.74 | 16700 |
| 2022-11-10 | 6.98 | $6.65 | 52010 |
| 2022-11-09 | 7.02 | $6.38 | 98700 |
| 2022-11-08 | 7.11 | $7.27 | 26836 |
| 2022-11-07 | 7.04 | $7.30 | 74925 |
| 2022-11-04 | 6.94 | $7.11 | 6000 |
| 2022-11-03 | 6.86 | $6.92 | 10400 |
| 2022-11-02 | 6.81 | $7.09 | 14302 |
| 2022-11-01 | 6.72 | $7.01 | 16600 |
| 2022-10-31 | 6.62 | $6.80 | 89438 |
| 2022-10-28 | 6.55 | $6.74 | 43108 |
| 2022-10-27 | 6.48 | $6.96 | 21100 |
| 2022-10-26 | 6.35 | $6.80 | 14049 |
| 2022-10-25 | 6.24 | $6.59 | 7125 |
| 2022-10-24 | 6.15 | $6.30 | 4405 |
| 2022-10-21 | 6.10 | $6.34 | 40700 |
| 2022-10-20 | 6.04 | $6.16 | 29310 |
| 2022-10-19 | 6.00 | $6.18 | 25222 |
| 2022-10-18 | 5.96 | $6.07 | 21500 |
| 2022-10-17 | 5.93 | $6.12 | 27910 |
| 2022-10-14 | 5.89 | $6.15 | 8018 |
| 2022-10-13 | 5.83 | $6.30 | 37000 |
| 2022-10-12 | 5.73 | $5.96 | 8700 |
| 2022-10-11 | 5.69 | $5.96 | 13223 |
| 2022-10-10 | 5.64 | $5.94 | 1600 |
| 2022-10-07 | 5.59 | $6.10 | 20201 |
| 2022-10-06 | 5.50 | $6.15 | 16200 |
| 2022-10-05 | 5.39 | $5.97 | 27300 |
| 2022-10-04 | 5.29 | $5.78 | 25500 |
| 2022-10-03 | 5.22 | $5.54 | 16100 |
| 2022-09-30 | 5.20 | $5.14 | 20643 |
| 2022-09-29 | 5.25 | $5.20 | 17400 |
| 2022-09-28 | 5.31 | $5.26 | 24545 |
| 2022-09-27 | 5.36 | $5.00 | 48900 |
| 2022-09-26 | 5.47 | $4.89 | 52800 |
| 2022-09-23 | 5.63 | $5.12 | 46224 |
| 2022-09-22 | 5.77 | $5.59 | 69600 |
| 2022-09-21 | 5.84 | $5.65 | 20700 |
| 2022-09-20 | 5.90 | $5.82 | 27100 |
| 2022-09-19 | 5.94 | $5.92 | 63433 |
| 2022-09-16 | 5.96 | $5.84 | 41700 |
| 2022-09-15 | 6.01 | $5.84 | 33300 |
| 2022-09-14 | 6.06 | $6.02 | 78700 |
| 2022-09-13 | 6.09 | $6.17 | 69300 |
| 2022-09-12 | 6.09 | $5.91 | 56820 |
| 2022-09-09 | 6.14 | $5.93 | 33808 |
| 2022-09-08 | 6.21 | $5.80 | 62400 |
| 2022-09-07 | 6.30 | $5.82 | 28346 |
| 2022-09-06 | 6.41 | $6.09 | 5500 |
| 2022-09-02 | 6.48 | $6.16 | 9500 |
| 2022-09-01 | 6.55 | $6.10 | 19931 |
| 2022-08-31 | 6.64 | $6.38 | 12200 |
| 2022-08-30 | 6.69 | $6.42 | 48600 |
| 2022-08-29 | 6.73 | $6.82 | 24615 |
| 2022-08-26 | 6.70 | $6.69 | 6600 |
| 2022-08-25 | 6.69 | $6.75 | 15200 |
| 2022-08-24 | 6.66 | $6.81 | 26700 |
| 2022-08-23 | 6.62 | $6.67 | 81000 |
| 2022-08-22 | 6.60 | $6.38 | 109700 |
| 2022-08-19 | 6.63 | $6.38 | 33819 |
| 2022-08-18 | 6.67 | $6.50 | 79400 |
| 2022-08-17 | 6.69 | $6.27 | 12100 |
| 2022-08-16 | 6.76 | $6.39 | 57014 |
| 2022-08-15 | 6.81 | $6.55 | 34400 |
| 2022-08-12 | 6.84 | $6.90 | 33000 |
| 2022-08-11 | 6.80 | $6.80 | 49317 |
| 2022-08-10 | 6.77 | $6.74 | 6818 |
| 2022-08-09 | 6.74 | $6.73 | 20144 |
| 2022-08-08 | 6.71 | $6.66 | 27430 |
| 2022-08-05 | 6.70 | $6.63 | 109400 |
| 2022-08-04 | 6.68 | $6.47 | 50139 |
| 2022-08-03 | 6.69 | $6.95 | 36023 |
| 2022-08-02 | 6.61 | $7.15 | 41739 |
| 2022-08-01 | 6.46 | $7.10 | 16900 |
| 2022-07-29 | 6.30 | $7.27 | 145500 |
| 2022-07-28 | 6.08 | $6.84 | 64422 |
| 2022-07-27 | 5.92 | $6.61 | 70420 |
| 2022-07-26 | 5.77 | $6.09 | 20418 |
| 2022-07-25 | 5.71 | $6.14 | 36800 |
| 2022-07-22 | 5.64 | $5.77 | 18500 |
| 2022-07-21 | 5.63 | $5.90 | 17812 |
| 2022-07-20 | 5.59 | $6.07 | 5400 |
| 2022-07-19 | 5.51 | $6.05 | 12724 |
| 2022-07-18 | 5.42 | $5.97 | 30531 |
| 2022-07-15 | 5.34 | $5.54 | 21715 |
| 2022-07-14 | 5.34 | $5.28 | 21718 |
| 2022-07-13 | 5.39 | $5.47 | 13000 |
| 2022-07-12 | 5.42 | $5.38 | 24141 |
| 2022-07-11 | 5.47 | $5.54 | 95000 |
| 2022-07-08 | 5.50 | $5.50 | 37638 |
| 2022-07-07 | 5.54 | $5.50 | 91742 |
| 2022-07-06 | 5.59 | $5.06 | 148500 |
| 2022-07-05 | 5.74 | $5.38 | 117725 |
| 2022-07-01 | 5.85 | $5.82 | 55439 |
| 2022-06-30 | 5.89 | $5.62 | 39200 |
| 2022-06-29 | 5.98 | $5.65 | 81844 |
| 2022-06-28 | 6.08 | $6.04 | 113700 |
| 2022-06-27 | 6.11 | $5.76 | 52349 |
| 2022-06-24 | 6.21 | $5.50 | 36300 |
| 2022-06-23 | 6.38 | $5.30 | 108604 |
| 2022-06-22 | 6.62 | $5.96 | 25000 |
| 2022-06-21 | 6.76 | $6.38 | 50700 |
| 2022-06-17 | 6.83 | $6.01 | 83200 |
| 2022-06-16 | 7.00 | $6.39 | 166726 |
| 2022-06-15 | 7.10 | $6.66 | 105016 |
| 2022-06-14 | 7.17 | $6.71 | 82900 |
| 2022-06-13 | 7.24 | $6.68 | 82800 |
| 2022-06-10 | 7.32 | $6.89 | 80531 |
| 2022-06-09 | 7.36 | $7.02 | 43100 |
| 2022-06-08 | 7.39 | $7.24 | 59300 |
| 2022-06-07 | 7.37 | $7.21 | 207120 |
| 2022-06-06 | 7.35 | $7.01 | 206100 |
| 2022-06-03 | 7.37 | $7.15 | 183706 |
| 2022-06-02 | 7.35 | $7.36 | 22500 |
| 2022-06-01 | 7.29 | $7.36 | 46700 |
| 2022-05-31 | 7.22 | $7.30 | 243900 |
| 2022-05-27 | 7.14 | $7.22 | 97010 |
| 2022-05-26 | 7.06 | $7.25 | 182000 |
| 2022-05-25 | 6.97 | $7.17 | 42900 |
| 2022-05-24 | 6.87 | $7.21 | 62300 |
| 2022-05-23 | 6.74 | $7.50 | 14400 |
| 2022-05-20 | 6.53 | $7.26 | 46248 |
| 2022-05-19 | 6.33 | $7.24 | 135700 |
| 2022-05-18 | 6.11 | $6.88 | 63000 |
| 2022-05-17 | 5.93 | $6.85 | 53400 |
| 2022-05-16 | 5.72 | $6.68 | 53400 |
| 2022-05-13 | 5.51 | $6.18 | 136124 |
| 2022-05-12 | 5.37 | $5.21 | 14700 |
| 2022-05-11 | 5.42 | $5.36 | 70600 |
| 2022-05-10 | 5.44 | $5.12 | 67244 |
| 2022-05-09 | 5.52 | $5.17 | 86731 |
| 2022-05-06 | 5.61 | $5.87 | 37407 |
| 2022-05-05 | 5.55 | $5.66 | 19300 |
| 2022-05-04 | 5.54 | $5.97 | 33020 |
| 2022-05-03 | 5.45 | $5.65 | 36418 |
| 2022-05-02 | 5.42 | $5.21 | 43600 |
| 2022-04-29 | 5.48 | $5.30 | 27800 |
| 2022-04-28 | 5.54 | $5.49 | 55500 |
| 2022-04-27 | 5.56 | $5.20 | 42018 |
| 2022-04-26 | 5.64 | $5.20 | 23800 |
| 2022-04-25 | 5.74 | $5.25 | 54300 |
| 2022-04-22 | 5.84 | $5.42 | 27115 |
| 2022-04-21 | 5.93 | $5.70 | 45200 |
| 2022-04-20 | 5.96 | $5.93 | 32000 |
| 2022-04-19 | 5.96 | $5.90 | 74000 |
| 2022-04-18 | 5.96 | $6.12 | 54600 |
| 2022-04-14 | 5.91 | $5.74 | 26100 |
| 2022-04-13 | 5.94 | $5.72 | 28128 |
| 2022-04-12 | 5.97 | $5.68 | 13947 |
| 2022-04-11 | 6.02 | $5.53 | 50219 |
| 2022-04-08 | 6.10 | $5.80 | 71900 |
| 2022-04-07 | 6.14 | $5.70 | 32836 |
| 2022-04-06 | 6.20 | $5.69 | 48900 |
| 2022-04-05 | 6.28 | $5.82 | 22127 |
| 2022-04-04 | 6.34 | $6.03 | 29000 |
| 2022-04-01 | 6.36 | $6.01 | 34900 |
| 2022-03-31 | 6.39 | $6.07 | 41600 |
| 2022-03-30 | 6.40 | $6.11 | 31526 |
| 2022-03-29 | 6.41 | $6.22 | 94010 |
| 2022-03-28 | 6.40 | $6.18 | 24600 |
| 2022-03-25 | 6.38 | $6.41 | 127900 |
| 2022-03-24 | 6.31 | $6.16 | 104036 |
| 2022-03-23 | 6.29 | $6.22 | 65800 |
| 2022-03-22 | 6.24 | $6.16 | 17400 |
| 2022-03-21 | 6.19 | $6.25 | 47139 |
| 2022-03-18 | 6.11 | $5.95 | 31446 |
| 2022-03-17 | 6.08 | $6.08 | 78200 |
| 2022-03-16 | 6.02 | $5.54 | 66200 |
| 2022-03-15 | 6.05 | $5.52 | 156440 |
| 2022-03-14 | 6.10 | $6.00 | 200504 |
| 2022-03-11 | 6.04 | $6.33 | 84020 |
| 2022-03-10 | 5.90 | $6.39 | 26200 |
| 2022-03-09 | 5.72 | $5.95 | 51241 |
| 2022-03-08 | 5.61 | $6.26 | 66400 |
| 2022-03-07 | 5.40 | $6.22 | 81626 |
| 2022-03-04 | 5.17 | $5.96 | 64800 |
| 2022-03-03 | 4.95 | $5.43 | 63420 |
| 2022-03-02 | 4.81 | $5.42 | 72307 |
| 2022-03-01 | 4.64 | $5.30 | 78000 |
| 2022-02-28 | 4.48 | $5.14 | 148700 |
| 2022-02-25 | 4.32 | $4.67 | 310600 |
| 2022-02-24 | 4.23 | $4.11 | 66839 |
| 2022-02-23 | 4.24 | $4.13 | 21100 |
| 2022-02-22 | 4.25 | $4.05 | 72047 |
| 2022-02-18 | 4.28 | $4.10 | 101733 |
| 2022-02-17 | 4.30 | $4.22 | 19800 |
| 2022-02-16 | 4.30 | $4.36 | 64847 |
| 2022-02-15 | 4.27 | $4.29 | 53800 |
| 2022-02-14 | 4.25 | $4.15 | 59700 |
| 2022-02-11 | 4.25 | $4.19 | 57218 |
| 2022-02-10 | 4.24 | $4.09 | 40938 |
| 2022-02-09 | 4.26 | $4.11 | 96800 |
| 2022-02-08 | 4.27 | $3.97 | 46100 |
| 2022-02-07 | 4.30 | $4.25 | 54500 |
| 2022-02-04 | 4.29 | $4.34 | 39204 |
| 2022-02-03 | 4.25 | $4.29 | 36200 |
| 2022-02-02 | 4.22 | $4.37 | 45840 |
| 2022-02-01 | 4.16 | $4.13 | 51200 |
| 2022-01-31 | 4.14 | $4.18 | 42600 |
| 2022-01-28 | 4.11 | $4.11 | 8600 |
| 2022-01-27 | 4.09 | $4.06 | 56900 |
| 2022-01-26 | 4.07 | $4.22 | 3900 |
| 2022-01-25 | 4.01 | $4.09 | 9046 |
| 2022-01-24 | 3.98 | $3.95 | 47742 |
| 2022-01-21 | 3.96 | $3.87 | 19829 |
| 2022-01-20 | 3.96 | $4.06 | 26734 |
| 2022-01-19 | 3.91 | $4.12 | 24600 |
| 2022-01-18 | 3.85 | $4.18 | 63300 |
| 2022-01-14 | 3.76 | $4.03 | 43500 |
| 2022-01-13 | 3.68 | $3.90 | 7639 |
| 2022-01-12 | 3.63 | $4.00 | 67938 |
| 2022-01-11 | 3.54 | $3.87 | 39900 |
| 2022-01-10 | 3.46 | $3.60 | 24725 |
| 2022-01-07 | 3.43 | $3.65 | 5000 |
| 2022-01-06 | 3.38 | $3.64 | 11901 |
| 2022-01-05 | 3.32 | $3.45 | 43335 |
| 2022-01-04 | 3.30 | $3.47 | 23600 |
| 2022-01-03 | 3.27 | $3.50 | 8900 |
| 2021-12-31 | 3.23 | $3.36 | 20125 |
| 2021-12-30 | 3.22 | $3.39 | 8100 |
| 2021-12-29 | 3.19 | $3.38 | 14900 |
| 2021-12-28 | 3.16 | $3.30 | 13600 |
| 2021-12-27 | 3.15 | $3.25 | 900 |
| 2021-12-23 | 3.15 | $3.21 | 5600 |
| 2021-12-22 | 3.15 | $3.19 | 6700 |
| 2021-12-21 | 3.16 | $3.14 | 29300 |
| 2021-12-20 | 3.19 | $2.98 | 25800 |
| 2021-12-17 | 3.25 | $3.10 | 4505 |
| 2021-12-16 | 3.30 | $3.18 | 9029 |
| 2021-12-15 | 3.33 | $3.21 | 16936 |
| 2021-12-14 | 3.37 | $3.21 | 54016 |
| 2021-12-13 | 3.42 | $3.36 | 3912 |
| 2021-12-10 | 3.45 | $3.49 | 13400 |
| 2021-12-09 | 3.45 | $3.57 | 25800 |
| 2021-12-08 | 3.43 | $3.60 | 2900 |
| 2021-12-07 | 3.41 | $3.58 | 32000 |
| 2021-12-06 | 3.38 | $3.41 | 34400 |
| 2021-12-03 | 3.39 | $3.20 | 37100 |
| 2021-12-02 | 3.45 | $3.19 | 23003 |
| 2021-12-01 | 3.52 | $3.11 | 15437 |
| 2021-11-30 | 3.62 | $3.19 | 29700 |
| 2021-11-29 | 3.71 | $3.36 | 72200 |
| 2021-11-26 | 3.79 | $3.45 | 79924 |
| 2021-11-24 | 3.86 | $3.71 | 20441 |
| 2021-11-23 | 3.88 | $3.64 | 13629 |
| 2021-11-22 | 3.92 | $3.59 | 9234 |
| 2021-11-19 | 3.98 | $3.57 | 59900 |
| 2021-11-18 | 4.06 | $3.76 | 17300 |
| 2021-11-17 | 4.10 | $3.78 | 10310 |
| 2021-11-16 | 4.15 | $3.90 | 1700 |
| 2021-11-15 | 4.17 | $3.94 | 32400 |
| 2021-11-12 | 4.19 | $4.10 | 2115 |
| 2021-11-11 | 4.18 | $4.15 | 70200 |
| 2021-11-10 | 4.16 | $4.14 | 61548 |
| 2021-11-09 | 4.13 | $4.25 | 34722 |
| 2021-11-08 | 4.07 | $4.31 | 26900 |
| 2021-11-05 | 3.99 | $4.18 | 49124 |
| 2021-11-04 | 3.92 | $4.06 | 45300 |
| 2021-11-03 | 3.87 | $3.86 | 5122 |
| 2021-11-02 | 3.85 | $3.88 | 17200 |
| 2021-11-01 | 3.82 | $3.87 | 17100 |
| 2021-10-29 | 3.78 | $3.77 | 9200 |
| 2021-10-28 | 3.76 | $3.73 | 21328 |
| 2021-10-27 | 3.74 | $3.70 | 13120 |
| 2021-10-26 | 3.72 | $3.84 | 15000 |
| 2021-10-25 | 3.67 | $3.83 | 32100 |
| 2021-10-22 | 3.62 | $3.67 | 41900 |
| 2021-10-21 | 3.58 | $3.53 | 4700 |
| 2021-10-20 | 3.57 | $3.54 | 7400 |
| 2021-10-19 | 3.56 | $3.48 | 9500 |
| 2021-10-18 | 3.55 | $3.39 | 85100 |
| 2021-10-15 | 3.56 | $3.46 | 18300 |
| 2021-10-14 | 3.56 | $3.56 | 69315 |
| 2021-10-13 | 3.53 | $3.42 | 10028 |
| 2021-10-12 | 3.53 | $3.50 | 27305 |
| 2021-10-11 | 3.51 | $3.53 | 15300 |
| 2021-10-08 | 3.48 | $3.54 | 20500 |
| 2021-10-07 | 3.44 | $3.51 | 18200 |
| 2021-10-06 | 3.40 | $3.40 | 8743 |
| 2021-10-05 | 3.37 | $3.42 | 16300 |
| 2021-10-04 | 3.34 | $3.36 | 30500 |
| 2021-10-01 | 3.31 | $3.34 | 84908 |
| 2021-09-30 | 3.28 | $3.33 | 63122 |
| 2021-09-29 | 3.24 | $3.28 | 32349 |
| 2021-09-28 | 3.21 | $3.29 | 5207 |
| 2021-09-27 | 3.17 | $3.41 | 84243 |
| 2021-09-24 | 3.09 | $3.22 | 219520 |
| 2021-09-23 | 3.04 | $3.30 | 170600 |
| 2021-09-22 | 2.97 | $3.15 | 63400 |
| 2021-09-21 | 2.92 | $2.95 | 4239 |
| 2021-09-20 | 2.90 | $2.85 | 5400 |
| 2021-09-17 | 2.89 | $3.00 | 1100 |
| 2021-09-16 | 2.86 | $3.12 | 36445 |
| 2021-09-15 | 2.79 | $3.04 | 287331 |
| 2021-09-14 | 2.73 | $2.92 | 29700 |
| 2021-09-13 | 2.68 | $2.85 | 187719 |
| 2021-09-10 | 2.64 | $2.66 | 16938 |
| 2021-09-09 | 2.63 | $2.62 | 7100 |
| 2021-09-08 | 2.63 | $2.59 | 5231 |
| 2021-09-07 | 2.63 | $2.61 | 3331 |
| 2021-09-03 | 2.63 | $2.70 | 3613 |
| 2021-09-02 | 2.62 | $2.74 | 12100 |
| 2021-09-01 | 2.59 | $2.59 | 17100 |
| 2021-08-31 | 2.58 | $2.68 | 3700 |
| 2021-08-30 | 2.56 | $2.73 | 1536 |
| 2021-08-27 | 2.53 | $2.69 | 11300 |
| 2021-08-26 | 2.49 | $2.47 | 27000 |
| 2021-08-25 | 2.50 | $2.59 | 13315 |
| 2021-08-24 | 2.49 | $2.60 | 200 |
| 2021-08-23 | 2.47 | $2.47 | 7000 |
| 2021-08-20 | 2.47 | $2.26 | 2900 |
| 2021-08-19 | 2.52 | $2.23 | 37025 |
| 2021-08-18 | 2.59 | $2.43 | 8500 |
| 2021-08-17 | 2.62 | $2.54 | 17731 |
| 2021-08-16 | 2.63 | $2.54 | 13429 |
| 2021-08-13 | 2.65 | $2.60 | 12229 |
| 2021-08-12 | 2.65 | $2.74 | 5500 |
| 2021-08-11 | 2.63 | $2.77 | 89000 |
| 2021-08-10 | 2.60 | $2.79 | 27000 |
| 2021-08-09 | 2.56 | $2.63 | 6625 |
| 2021-08-06 | 2.54 | $2.75 | 131401 |
| 2021-08-05 | 2.50 | $2.66 | 20200 |
| 2021-08-04 | 2.46 | $2.60 | 21900 |
| 2021-08-03 | 2.44 | $2.71 | 84700 |
| 2021-08-02 | 2.39 | $2.55 | 32309 |
| 2021-07-30 | 2.37 | $2.54 | 50600 |
| 2021-07-29 | 2.34 | $2.32 | 16448 |
| 2021-07-28 | 2.36 | $2.36 | 21307 |
| 2021-07-27 | 2.37 | $2.37 | 8225 |
| 2021-07-26 | 2.39 | $2.41 | 32900 |
| 2021-07-23 | 2.40 | $2.40 | 8415 |
| 2021-07-22 | 2.41 | $2.47 | 17000 |
| 2021-07-21 | 2.41 | $2.40 | 10000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.53
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.29
Average
5.33
Maximum
9.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.53 | $7.69 | 155724 |
| 2026-07-16 | 7.49 | $7.62 | 158900 |
| 2026-07-15 | 7.47 | $7.67 | 56746 |
| 2026-07-14 | 7.43 | $7.72 | 170208 |
| 2026-07-13 | 7.38 | $7.70 | 158609 |
| 2026-07-10 | 7.31 | $7.42 | 43900 |
| 2026-07-09 | 7.33 | $7.47 | 80300 |
| 2026-07-08 | 7.34 | $7.68 | 126200 |
| 2026-07-07 | 7.29 | $7.48 | 60700 |
| 2026-07-06 | 7.30 | $7.29 | 321242 |
| 2026-07-02 | 7.38 | $7.49 | 203400 |
| 2026-07-01 | 7.41 | $7.60 | 15900 |
| 2026-06-30 | 7.43 | $7.71 | 3.1M |
| 2026-06-29 | 7.41 | $7.67 | 22900 |
| 2026-06-26 | 7.42 | $7.71 | 9206 |
| 2026-06-25 | 7.42 | $7.60 | 20609 |
| 2026-06-24 | 7.46 | $7.44 | 42300 |
| 2026-06-23 | 7.57 | $7.65 | 4.0M |
| 2026-06-22 | 7.64 | $7.60 | 14522 |
| 2026-06-18 | 7.75 | $7.52 | 64329 |
| 2026-06-17 | 7.91 | $7.67 | 63500 |
| 2026-06-16 | 8.07 | $7.82 | 3.9M |
| 2026-06-15 | 8.22 | $7.90 | 34310 |
| 2026-06-12 | 8.38 | $8.30 | 39900 |
| 2026-06-11 | 8.45 | $8.59 | 36200 |
| 2026-06-10 | 8.45 | $8.61 | 25825 |
| 2026-06-09 | 8.44 | $8.34 | 43300 |
| 2026-06-08 | 8.53 | $8.65 | 10722 |
| 2026-06-05 | 8.53 | $8.45 | 10540 |
| 2026-06-04 | 8.60 | $8.81 | 6627 |
| 2026-06-03 | 8.57 | $8.74 | 32820 |
| 2026-06-02 | 8.57 | $8.59 | 24316 |
| 2026-06-01 | 8.61 | $8.41 | 27337 |
| 2026-05-29 | 8.72 | $8.30 | 37400 |
| 2026-05-28 | 8.89 | $8.55 | 38648 |
| 2026-05-27 | 9.02 | $8.49 | 69200 |
| 2026-05-26 | 9.19 | $8.72 | 114700 |
| 2026-05-22 | 9.33 | $9.11 | 26424 |
| 2026-05-21 | 9.37 | $9.15 | 93416 |
| 2026-05-20 | 9.41 | $9.31 | 32800 |
| 2026-05-19 | 9.39 | $9.53 | 8800 |
| 2026-05-18 | 9.30 | $9.33 | 79500 |
| 2026-05-15 | 9.25 | $9.36 | 21500 |
| 2026-05-14 | 9.18 | $9.07 | 15242 |
| 2026-05-13 | 9.18 | $9.01 | 15300 |
| 2026-05-12 | 9.19 | $9.14 | 20204 |
| 2026-05-11 | 9.16 | $9.03 | 29747 |
| 2026-05-08 | 9.16 | $9.01 | 32200 |
| 2026-05-07 | 9.16 | $8.89 | 54700 |
| 2026-05-06 | 9.18 | $8.88 | 53300 |
| 2026-05-05 | 9.22 | $9.30 | 22038 |
| 2026-05-04 | 9.12 | $9.16 | 20600 |
| 2026-05-01 | 9.03 | $9.12 | 13618 |
| 2026-04-30 | 8.94 | $9.13 | 28400 |
| 2026-04-29 | 8.82 | $9.04 | 73138 |
| 2026-04-28 | 8.69 | $8.87 | 31422 |
| 2026-04-27 | 8.59 | $8.74 | 33609 |
| 2026-04-24 | 8.50 | $8.60 | 25500 |
| 2026-04-23 | 8.44 | $8.72 | 244300 |
| 2026-04-22 | 8.32 | $8.63 | 37000 |
| 2026-04-21 | 8.20 | $8.34 | 47302 |
| 2026-04-20 | 8.14 | $8.16 | 17300 |
| 2026-04-17 | 8.13 | $7.90 | 35100 |
| 2026-04-16 | 8.20 | $8.23 | 24532 |
| 2026-04-15 | 8.17 | $8.07 | 44400 |
| 2026-04-14 | 8.19 | $8.09 | 25300 |
| 2026-04-13 | 8.20 | $8.28 | 25418 |
| 2026-04-10 | 8.15 | $8.19 | 71400 |
| 2026-04-09 | 8.12 | $7.85 | 37946 |
| 2026-04-08 | 8.18 | $7.98 | 71200 |
| 2026-04-07 | 8.21 | $8.57 | 127700 |
| 2026-04-06 | 8.06 | $8.03 | 102000 |
| 2026-04-02 | 8.05 | $7.85 | 42600 |
| 2026-04-01 | 8.09 | $7.62 | 124500 |
| 2026-03-31 | 8.21 | $8.20 | 44817 |
| 2026-03-30 | 8.16 | $8.21 | 119900 |
| 2026-03-27 | 8.10 | $8.11 | 149300 |
| 2026-03-26 | 8.05 | $7.89 | 41700 |
| 2026-03-25 | 8.06 | $7.96 | 18015 |
| 2026-03-24 | 8.04 | $8.06 | 100529 |
| 2026-03-23 | 7.98 | $7.94 | 50535 |
| 2026-03-20 | 7.94 | $7.97 | 33200 |
| 2026-03-19 | 7.88 | $7.94 | 40411 |
| 2026-03-18 | 7.81 | $7.90 | 96209 |
| 2026-03-17 | 7.73 | $7.79 | 24400 |
| 2026-03-16 | 7.67 | $7.71 | 42800 |
| 2026-03-13 | 7.62 | $7.51 | 83800 |
| 2026-03-12 | 7.62 | $7.69 | 30500 |
| 2026-03-11 | 7.55 | $7.66 | 36000 |
| 2026-03-10 | 7.48 | $7.47 | 31800 |
| 2026-03-09 | 7.45 | $7.42 | 50617 |
| 2026-03-06 | 7.42 | $7.43 | 44500 |
| 2026-03-05 | 7.39 | $7.41 | 38715 |
| 2026-03-04 | 7.35 | $7.37 | 23900 |
| 2026-03-03 | 7.30 | $7.28 | 77400 |
| 2026-03-02 | 7.28 | $7.22 | 24300 |
| 2026-02-27 | 7.27 | $7.22 | 19900 |
| 2026-02-26 | 7.25 | $7.12 | 37716 |
| 2026-02-25 | 7.25 | $7.05 | 13245 |
| 2026-02-24 | 7.28 | $7.19 | 27800 |
| 2026-02-23 | 7.26 | $7.26 | 52000 |
| 2026-02-20 | 7.21 | $7.26 | 15400 |
| 2026-02-19 | 7.15 | $7.24 | 15000 |
| 2026-02-18 | 7.08 | $7.18 | 13400 |
| 2026-02-17 | 7.01 | $6.95 | 17600 |
| 2026-02-13 | 7.00 | $6.91 | 12000 |
| 2026-02-12 | 6.99 | $6.80 | 41835 |
| 2026-02-11 | 7.01 | $7.14 | 56449 |
| 2026-02-10 | 6.92 | $6.98 | 214500 |
| 2026-02-09 | 6.86 | $7.01 | 19500 |
| 2026-02-06 | 6.78 | $6.87 | 17430 |
| 2026-02-05 | 6.72 | $6.60 | 28600 |
| 2026-02-04 | 6.73 | $6.89 | 24000 |
| 2026-02-03 | 6.65 | $6.68 | 54100 |
| 2026-02-02 | 6.62 | $6.39 | 56646 |
| 2026-01-30 | 6.67 | $6.52 | 150922 |
| 2026-01-29 | 6.69 | $6.68 | 239716 |
| 2026-01-28 | 6.66 | $6.86 | 120549 |
| 2026-01-27 | 6.56 | $6.86 | 37900 |
| 2026-01-26 | 6.45 | $6.65 | 31300 |
| 2026-01-23 | 6.36 | $6.46 | 88031 |
| 2026-01-22 | 6.33 | $6.43 | 59200 |
| 2026-01-21 | 6.29 | $6.56 | 60800 |
| 2026-01-20 | 6.20 | $6.35 | 71538 |
| 2026-01-16 | 6.16 | $6.25 | 22200 |
| 2026-01-15 | 6.15 | $6.18 | 31500 |
| 2026-01-14 | 6.15 | $6.20 | 18600 |
| 2026-01-13 | 6.15 | $6.38 | 29500 |
| 2026-01-12 | 6.10 | $6.20 | 32000 |
| 2026-01-09 | 6.09 | $6.12 | 54400 |
| 2026-01-08 | 6.11 | $6.05 | 48100 |
| 2026-01-07 | 6.15 | $5.91 | 157041 |
| 2026-01-06 | 6.25 | $6.14 | 16600 |
| 2026-01-05 | 6.29 | $6.18 | 117701 |
| 2026-01-02 | 6.34 | $6.41 | 64623 |
| 2025-12-31 | 6.32 | $6.33 | 3540 |
| 2025-12-30 | 6.32 | $6.48 | 9137 |
| 2025-12-29 | 6.28 | $6.40 | 38927 |
| 2025-12-26 | 6.25 | $6.31 | 14124 |
| 2025-12-24 | 6.25 | $6.35 | 1646 |
| 2025-12-23 | 6.23 | $6.38 | 33500 |
| 2025-12-22 | 6.20 | $6.25 | 15900 |
| 2025-12-19 | 6.20 | $6.12 | 18800 |
| 2025-12-18 | 6.25 | $6.08 | 22600 |
| 2025-12-17 | 6.32 | $6.14 | 25345 |
| 2025-12-16 | 6.38 | $6.06 | 287200 |
| 2025-12-15 | 6.49 | $6.32 | 90513 |
| 2025-12-12 | 6.54 | $6.44 | 39645 |
| 2025-12-11 | 6.55 | $6.41 | 33100 |
| 2025-12-10 | 6.58 | $6.50 | 23429 |
| 2025-12-09 | 6.58 | $6.44 | 27000 |
| 2025-12-08 | 6.60 | $6.53 | 19805 |
| 2025-12-05 | 6.60 | $6.57 | 57431 |
| 2025-12-04 | 6.57 | $6.57 | 21500 |
| 2025-12-03 | 6.54 | $6.53 | 40100 |
| 2025-12-02 | 6.51 | $6.35 | 46037 |
| 2025-12-01 | 6.53 | $6.36 | 145409 |
| 2025-11-28 | 6.55 | $6.45 | 26800 |
| 2025-11-26 | 6.53 | $6.38 | 43800 |
| 2025-11-25 | 6.54 | $6.37 | 11006 |
| 2025-11-24 | 6.54 | $6.47 | 33000 |
| 2025-11-21 | 6.51 | $6.41 | 62245 |
| 2025-11-20 | 6.49 | $6.52 | 94119 |
| 2025-11-19 | 6.43 | $6.51 | 111500 |
| 2025-11-18 | 6.35 | $6.49 | 69800 |
| 2025-11-17 | 6.25 | $6.24 | 62940 |
| 2025-11-14 | 6.21 | $6.31 | 16700 |
| 2025-11-13 | 6.14 | $6.10 | 46700 |
| 2025-11-12 | 6.11 | $6.28 | 29431 |
| 2025-11-11 | 6.01 | $6.42 | 80800 |
| 2025-11-10 | 5.85 | $6.11 | 79007 |
| 2025-11-07 | 5.76 | $5.95 | 37900 |
| 2025-11-06 | 5.68 | $5.74 | 30225 |
| 2025-11-05 | 5.66 | $5.71 | 76329 |
| 2025-11-04 | 5.65 | $5.56 | 20700 |
| 2025-11-03 | 5.68 | $5.72 | 20000 |
| 2025-10-31 | 5.66 | $5.69 | 16400 |
| 2025-10-30 | 5.65 | $5.69 | 35900 |
| 2025-10-29 | 5.64 | $5.75 | 51700 |
| 2025-10-28 | 5.61 | $5.70 | 41617 |
| 2025-10-27 | 5.58 | $5.70 | 27101 |
| 2025-10-24 | 5.55 | $5.65 | 7900 |
| 2025-10-23 | 5.53 | $5.67 | 67100 |
| 2025-10-22 | 5.50 | $5.59 | 21905 |
| 2025-10-21 | 5.49 | $5.44 | 35800 |
| 2025-10-20 | 5.53 | $5.42 | 50000 |
| 2025-10-17 | 5.58 | $5.43 | 47021 |
| 2025-10-16 | 5.63 | $5.44 | 13634 |
| 2025-10-15 | 5.70 | $5.58 | 35200 |
| 2025-10-14 | 5.73 | $5.49 | 63700 |
| 2025-10-13 | 5.80 | $5.68 | 15100 |
| 2025-10-10 | 5.83 | $5.61 | 217545 |
| 2025-10-09 | 5.88 | $5.84 | 47624 |
| 2025-10-08 | 5.87 | $6.07 | 62800 |
| 2025-10-07 | 5.78 | $5.87 | 142505 |
| 2025-10-06 | 5.73 | $5.81 | 76201 |
| 2025-10-03 | 5.68 | $5.63 | 48930 |
| 2025-10-02 | 5.69 | $5.54 | 33100 |
| 2025-10-01 | 5.72 | $5.63 | 72600 |
| 2025-09-30 | 5.73 | $5.57 | 21016 |
| 2025-09-29 | 5.75 | $5.67 | 52600 |
| 2025-09-26 | 5.75 | $5.77 | 20900 |
| 2025-09-25 | 5.72 | $5.70 | 28424 |
| 2025-09-24 | 5.70 | $5.72 | 50238 |
| 2025-09-23 | 5.66 | $5.74 | 34300 |
| 2025-09-22 | 5.61 | $5.66 | 34000 |
| 2025-09-19 | 5.57 | $5.57 | 44210 |
| 2025-09-18 | 5.55 | $5.60 | 13000 |
| 2025-09-17 | 5.51 | $5.62 | 17508 |
| 2025-09-16 | 5.46 | $5.61 | 64012 |
| 2025-09-15 | 5.39 | $5.44 | 14400 |
| 2025-09-12 | 5.37 | $5.42 | 47600 |
| 2025-09-11 | 5.34 | $5.37 | 89513 |
| 2025-09-10 | 5.33 | $5.39 | 33800 |
| 2025-09-09 | 5.30 | $5.32 | 29800 |
| 2025-09-08 | 5.30 | $5.22 | 99949 |
| 2025-09-05 | 5.32 | $5.24 | 34100 |
| 2025-09-04 | 5.34 | $5.34 | 16634 |
| 2025-09-03 | 5.33 | $5.26 | 40529 |
| 2025-09-02 | 5.34 | $5.32 | 63400 |
| 2025-08-29 | 5.34 | $5.30 | 81100 |
| 2025-08-28 | 5.34 | $5.41 | 47200 |
| 2025-08-27 | 5.31 | $5.39 | 84900 |
| 2025-08-26 | 5.27 | $5.38 | 75119 |
| 2025-08-25 | 5.23 | $5.37 | 82349 |
| 2025-08-22 | 5.18 | $5.36 | 43000 |
| 2025-08-21 | 5.12 | $5.20 | 12737 |
| 2025-08-20 | 5.11 | $5.09 | 29700 |
| 2025-08-19 | 5.12 | $5.11 | 47741 |
| 2025-08-18 | 5.13 | $5.13 | 10646 |
| 2025-08-15 | 5.14 | $5.12 | 24200 |
| 2025-08-14 | 5.16 | $5.16 | 24207 |
| 2025-08-13 | 5.16 | $5.16 | 53500 |
| 2025-08-12 | 5.17 | $5.22 | 36130 |
| 2025-08-11 | 5.15 | $5.17 | 30200 |
| 2025-08-08 | 5.15 | $5.16 | 30001 |
| 2025-08-07 | 5.16 | $5.14 | 16539 |
| 2025-08-06 | 5.17 | $5.08 | 76300 |
| 2025-08-05 | 5.20 | $5.08 | 17438 |
| 2025-08-04 | 5.23 | $5.07 | 12930 |
| 2025-08-01 | 5.28 | $5.11 | 50919 |
| 2025-07-31 | 5.33 | $5.18 | 77300 |
| 2025-07-30 | 5.36 | $5.36 | 54300 |
| 2025-07-29 | 5.33 | $5.39 | 59108 |
| 2025-07-28 | 5.30 | $5.33 | 60500 |
| 2025-07-25 | 5.27 | $5.30 | 6500 |
| 2025-07-24 | 5.24 | $5.32 | 43904 |
| 2025-07-23 | 5.20 | $5.28 | 46836 |
| 2025-07-22 | 5.16 | $5.22 | 39813 |
| 2025-07-21 | 5.13 | $5.16 | 19100 |
| 2025-07-18 | 5.11 | $5.12 | 66539 |
| 2025-07-17 | 5.10 | $5.11 | 69410 |
| 2025-07-16 | 5.10 | $5.09 | 36500 |
| 2025-07-15 | 5.09 | $5.13 | 28208 |
| 2025-07-14 | 5.07 | $5.10 | 31820 |
| 2025-07-11 | 5.05 | $5.05 | 91233 |
| 2025-07-10 | 5.04 | $5.04 | 41900 |
| 2025-07-09 | 5.03 | $5.04 | 25000 |
| 2025-07-08 | 5.02 | $5.03 | 7227 |
| 2025-07-07 | 5.02 | $4.95 | 70200 |
| 2025-07-03 | 5.03 | $4.93 | 11314 |
| 2025-07-02 | 5.05 | $4.93 | 13342 |
| 2025-07-01 | 5.07 | $5.01 | 19428 |
| 2025-06-30 | 5.07 | $4.94 | 45034 |
| 2025-06-27 | 5.10 | $4.96 | 24020 |
| 2025-06-26 | 5.11 | $4.95 | 28600 |
| 2025-06-25 | 5.14 | $4.89 | 34200 |
| 2025-06-24 | 5.18 | $4.93 | 128531 |
| 2025-06-23 | 5.22 | $5.06 | 119848 |
| 2025-06-20 | 5.22 | $5.23 | 53500 |
| 2025-06-18 | 5.16 | $5.24 | 65102 |
| 2025-06-17 | 5.09 | $5.16 | 162100 |
| 2025-06-16 | 5.02 | $5.09 | 61236 |
| 2025-06-13 | 4.95 | $5.10 | 336200 |
| 2025-06-12 | 4.86 | $4.93 | 20400 |
| 2025-06-11 | 4.80 | $4.89 | 142000 |
| 2025-06-10 | 4.75 | $4.75 | 92700 |
| 2025-06-09 | 4.72 | $4.74 | 69611 |
| 2025-06-06 | 4.68 | $4.68 | 70716 |
| 2025-06-05 | 4.66 | $4.63 | 32944 |
| 2025-06-04 | 4.64 | $4.64 | 6617 |
| 2025-06-03 | 4.61 | $4.63 | 14600 |
| 2025-06-02 | 4.58 | $4.53 | 69623 |
| 2025-05-30 | 4.57 | $4.48 | 27309 |
| 2025-05-29 | 4.58 | $4.57 | 70100 |
| 2025-05-28 | 4.55 | $4.56 | 68400 |
| 2025-05-27 | 4.53 | $4.57 | 18704 |
| 2025-05-23 | 4.49 | $4.52 | 35000 |
| 2025-05-22 | 4.45 | $4.40 | 45403 |
| 2025-05-21 | 4.45 | $4.47 | 14127 |
| 2025-05-20 | 4.42 | $4.45 | 9636 |
| 2025-05-19 | 4.39 | $4.42 | 39200 |
| 2025-05-16 | 4.36 | $4.39 | 109500 |
| 2025-05-15 | 4.34 | $4.36 | 139412 |
| 2025-05-14 | 4.32 | $4.47 | 163635 |
| 2025-05-13 | 4.25 | $4.44 | 50215 |
| 2025-05-12 | 4.19 | $4.30 | 222529 |
| 2025-05-09 | 4.15 | $4.25 | 219900 |
| 2025-05-08 | 4.12 | $4.15 | 10300 |
| 2025-05-07 | 4.11 | $4.00 | 22700 |
| 2025-05-06 | 4.16 | $4.04 | 4346 |
| 2025-05-05 | 4.20 | $3.99 | 47800 |
| 2025-05-02 | 4.26 | $4.13 | 15311 |
| 2025-05-01 | 4.29 | $4.15 | 47600 |
| 2025-04-30 | 4.33 | $4.15 | 40649 |
| 2025-04-29 | 4.37 | $4.41 | 84340 |
| 2025-04-28 | 4.33 | $4.45 | 29500 |
| 2025-04-25 | 4.28 | $4.42 | 21200 |
| 2025-04-24 | 4.22 | $4.41 | 44128 |
| 2025-04-23 | 4.15 | $4.36 | 65300 |
| 2025-04-22 | 4.08 | $4.43 | 34548 |
| 2025-04-21 | 3.98 | $4.32 | 115514 |
| 2025-04-17 | 3.89 | $4.42 | 22200 |
| 2025-04-16 | 3.76 | $4.00 | 105732 |
| 2025-04-15 | 3.72 | $3.86 | 68116 |
| 2025-04-14 | 3.73 | $3.84 | 109400 |
| 2025-04-11 | 3.76 | $3.76 | 73900 |
| 2025-04-10 | 3.81 | $3.60 | 287527 |
| 2025-04-09 | 3.94 | $3.80 | 177928 |
| 2025-04-08 | 4.03 | $3.50 | 98900 |
| 2025-04-07 | 4.23 | $3.72 | 354400 |
| 2025-04-04 | 4.42 | $4.02 | 219800 |
| 2025-04-03 | 4.55 | $4.43 | 96900 |
| 2025-04-02 | 4.58 | $4.55 | 52622 |
| 2025-04-01 | 4.58 | $4.51 | 55300 |
| 2025-03-31 | 4.58 | $4.52 | 26034 |
| 2025-03-28 | 4.59 | $4.52 | 21900 |
| 2025-03-27 | 4.59 | $4.57 | 28300 |
| 2025-03-26 | 4.58 | $4.60 | 50100 |
| 2025-03-25 | 4.56 | $4.61 | 18125 |
| 2025-03-24 | 4.53 | $4.59 | 132219 |
| 2025-03-21 | 4.49 | $4.60 | 20300 |
| 2025-03-20 | 4.45 | $4.61 | 95100 |
| 2025-03-19 | 4.39 | $4.57 | 329905 |
| 2025-03-18 | 4.33 | $4.51 | 34543 |
| 2025-03-17 | 4.28 | $4.47 | 86600 |
| 2025-03-14 | 4.23 | $4.35 | 109000 |
| 2025-03-13 | 4.20 | $4.24 | 42118 |
| 2025-03-12 | 4.21 | $4.29 | 41300 |
| 2025-03-11 | 4.21 | $4.23 | 42800 |
| 2025-03-10 | 4.23 | $4.19 | 50141 |
| 2025-03-07 | 4.26 | $4.26 | 40000 |
| 2025-03-06 | 4.28 | $4.18 | 37700 |
| 2025-03-05 | 4.34 | $4.21 | 278227 |
| 2025-03-04 | 4.39 | $4.25 | 28400 |
| 2025-03-03 | 4.45 | $4.20 | 88817 |
| 2025-02-28 | 4.53 | $4.44 | 77336 |
| 2025-02-27 | 4.56 | $4.51 | 28704 |
| 2025-02-26 | 4.57 | $4.53 | 48500 |
| 2025-02-25 | 4.58 | $4.54 | 99122 |
| 2025-02-24 | 4.58 | $4.66 | 117429 |
| 2025-02-21 | 4.55 | $4.56 | 71533 |
| 2025-02-20 | 4.54 | $4.62 | 5937 |
| 2025-02-19 | 4.51 | $4.59 | 82100 |
| 2025-02-18 | 4.49 | $4.56 | 28300 |
| 2025-02-14 | 4.47 | $4.51 | 34900 |
| 2025-02-13 | 4.46 | $4.53 | 17626 |
| 2025-02-12 | 4.44 | $4.48 | 173022 |
| 2025-02-11 | 4.43 | $4.53 | 31900 |
| 2025-02-10 | 4.40 | $4.50 | 17500 |
| 2025-02-07 | 4.39 | $4.45 | 39000 |
| 2025-02-06 | 4.38 | $4.37 | 68917 |
| 2025-02-05 | 4.40 | $4.43 | 52344 |
| 2025-02-04 | 4.40 | $4.42 | 41214 |
| 2025-02-03 | 4.41 | $4.26 | 105835 |
| 2025-01-31 | 4.48 | $4.35 | 117300 |
| 2025-01-30 | 4.53 | $4.45 | 163548 |
| 2025-01-29 | 4.56 | $4.50 | 59700 |
| 2025-01-28 | 4.58 | $4.50 | 210047 |
| 2025-01-27 | 4.61 | $4.50 | 127322 |
| 2025-01-24 | 4.64 | $4.55 | 40200 |
| 2025-01-23 | 4.66 | $4.58 | 205200 |
| 2025-01-22 | 4.68 | $4.59 | 30620 |
| 2025-01-21 | 4.69 | $4.61 | 119105 |
| 2025-01-17 | 4.70 | $4.55 | 76106 |
| 2025-01-16 | 4.74 | $4.60 | 116542 |
| 2025-01-15 | 4.76 | $4.75 | 39200 |
| 2025-01-14 | 4.74 | $4.76 | 31336 |
| 2025-01-13 | 4.71 | $4.69 | 50316 |
| 2025-01-10 | 4.69 | $4.75 | 83918 |
| 2025-01-08 | 4.65 | $4.72 | 40100 |
| 2025-01-07 | 4.61 | $4.75 | 82400 |
| 2025-01-06 | 4.56 | $4.70 | 68933 |
| 2025-01-03 | 4.50 | $4.67 | 88200 |
| 2025-01-02 | 4.44 | $4.62 | 79600 |
| 2024-12-31 | 4.38 | $4.50 | 142424 |
| 2024-12-30 | 4.35 | $4.51 | 20600 |
| 2024-12-27 | 4.32 | $4.42 | 101127 |
| 2024-12-26 | 4.30 | $4.39 | 14846 |
| 2024-12-24 | 4.29 | $4.39 | 4703 |
| 2024-12-23 | 4.28 | $4.35 | 19014 |
| 2024-12-20 | 4.28 | $4.26 | 30700 |
| 2024-12-19 | 4.31 | $4.20 | 91805 |
| 2024-12-18 | 4.37 | $4.25 | 60300 |
| 2024-12-17 | 4.43 | $4.36 | 55600 |
| 2024-12-16 | 4.47 | $4.42 | 50400 |
| 2024-12-13 | 4.50 | $4.48 | 57200 |
| 2024-12-12 | 4.52 | $4.45 | 37122 |
| 2024-12-11 | 4.55 | $4.53 | 61100 |
| 2024-12-10 | 4.57 | $4.50 | 30800 |
| 2024-12-09 | 4.60 | $4.56 | 137325 |
| 2024-12-06 | 4.61 | $4.50 | 48700 |
| 2024-12-05 | 4.65 | $4.61 | 58944 |
| 2024-12-04 | 4.66 | $4.58 | 49400 |
| 2024-12-03 | 4.68 | $4.60 | 28700 |
| 2024-12-02 | 4.71 | $4.59 | 80000 |
| 2024-11-29 | 4.73 | $4.70 | 23700 |
| 2024-11-27 | 4.73 | $4.74 | 24521 |
| 2024-11-26 | 4.72 | $4.70 | 109700 |
| 2024-11-25 | 4.72 | $4.77 | 24100 |
| 2024-11-22 | 4.69 | $4.82 | 20846 |
| 2024-11-21 | 4.64 | $4.79 | 56700 |
| 2024-11-20 | 4.59 | $4.68 | 40914 |
| 2024-11-19 | 4.56 | $4.65 | 46030 |
| 2024-11-18 | 4.54 | $4.61 | 67600 |
| 2024-11-15 | 4.52 | $4.55 | 73000 |
| 2024-11-14 | 4.52 | $4.59 | 30600 |
| 2024-11-13 | 4.51 | $4.55 | 138703 |
| 2024-11-12 | 4.51 | $4.49 | 54900 |
| 2024-11-11 | 4.54 | $4.46 | 42035 |
| 2024-11-08 | 4.57 | $4.49 | 87139 |
| 2024-11-07 | 4.61 | $4.65 | 42700 |
| 2024-11-06 | 4.60 | $4.61 | 122900 |
| 2024-11-05 | 4.61 | $4.64 | 38022 |
| 2024-11-04 | 4.61 | $4.62 | 48600 |
| 2024-11-01 | 4.61 | $4.53 | 33124 |
| 2024-10-31 | 4.65 | $4.61 | 63400 |
| 2024-10-30 | 4.67 | $4.70 | 29000 |
| 2024-10-29 | 4.67 | $4.63 | 88332 |
| 2024-10-28 | 4.68 | $4.64 | 12500 |
| 2024-10-25 | 4.70 | $4.75 | 21840 |
| 2024-10-24 | 4.69 | $4.69 | 27915 |
| 2024-10-23 | 4.70 | $4.66 | 28700 |
| 2024-10-22 | 4.72 | $4.73 | 8800 |
| 2024-10-21 | 4.72 | $4.71 | 180900 |
| 2024-10-18 | 4.72 | $4.69 | 14500 |
| 2024-10-17 | 4.74 | $4.67 | 84545 |
| 2024-10-16 | 4.76 | $4.68 | 65200 |
| 2024-10-15 | 4.79 | $4.70 | 148834 |
| 2024-10-14 | 4.81 | $4.85 | 68117 |
| 2024-10-11 | 4.80 | $4.82 | 36400 |
| 2024-10-10 | 4.78 | $4.81 | 45800 |
| 2024-10-09 | 4.78 | $4.75 | 51722 |
| 2024-10-08 | 4.78 | $4.77 | 151025 |
| 2024-10-07 | 4.79 | $4.87 | 37200 |
| 2024-10-04 | 4.76 | $4.86 | 109631 |
| 2024-10-03 | 4.73 | $4.82 | 130848 |
| 2024-10-02 | 4.70 | $4.78 | 68700 |
| 2024-10-01 | 4.69 | $4.78 | 83100 |
| 2024-09-30 | 4.67 | $4.70 | 8215 |
| 2024-09-27 | 4.68 | $4.70 | 20800 |
| 2024-09-26 | 4.68 | $4.70 | 97700 |
| 2024-09-25 | 4.69 | $4.73 | 85700 |
| 2024-09-24 | 4.70 | $4.80 | 41206 |
| 2024-09-23 | 4.68 | $4.75 | 59800 |
| 2024-09-20 | 4.68 | $4.75 | 63500 |
| 2024-09-19 | 4.68 | $4.75 | 66800 |
| 2024-09-18 | 4.68 | $4.70 | 33304 |
| 2024-09-17 | 4.70 | $4.76 | 64600 |
| 2024-09-16 | 4.70 | $4.75 | 34846 |
| 2024-09-13 | 4.72 | $4.72 | 61830 |
| 2024-09-12 | 4.74 | $4.76 | 24245 |
| 2024-09-11 | 4.76 | $4.70 | 51208 |
| 2024-09-10 | 4.80 | $4.65 | 37900 |
| 2024-09-09 | 4.88 | $4.75 | 15820 |
| 2024-09-06 | 4.93 | $4.74 | 124624 |
| 2024-09-05 | 5.00 | $4.84 | 44000 |
| 2024-09-04 | 5.06 | $4.89 | 70340 |
| 2024-09-03 | 5.11 | $4.91 | 86700 |
| 2024-08-30 | 5.17 | $5.08 | 89700 |
| 2024-08-29 | 5.19 | $5.23 | 34100 |
| 2024-08-28 | 5.16 | $5.13 | 53402 |
| 2024-08-27 | 5.15 | $5.16 | 92300 |
| 2024-08-26 | 5.13 | $5.24 | 56000 |
| 2024-08-23 | 5.08 | $5.14 | 13400 |
| 2024-08-22 | 5.06 | $5.03 | 19200 |
| 2024-08-21 | 5.06 | $5.02 | 42100 |
| 2024-08-20 | 5.06 | $5.03 | 49941 |
| 2024-08-19 | 5.06 | $5.08 | 55647 |
| 2024-08-16 | 5.05 | $5.08 | 11800 |
| 2024-08-15 | 5.03 | $5.20 | 97738 |
| 2024-08-14 | 4.97 | $5.10 | 78500 |
| 2024-08-13 | 4.92 | $5.03 | 22810 |
| 2024-08-12 | 4.89 | $5.02 | 76600 |
| 2024-08-09 | 4.86 | $4.92 | 126201 |
| 2024-08-08 | 4.85 | $4.90 | 39800 |
| 2024-08-07 | 4.85 | $4.82 | 14600 |
| 2024-08-06 | 4.87 | $4.85 | 43500 |
| 2024-08-05 | 4.89 | $4.76 | 16600 |
| 2024-08-02 | 4.94 | $4.76 | 240948 |
| 2024-08-01 | 5.00 | $4.83 | 219802 |
| 2024-07-31 | 5.06 | $4.99 | 5400 |
| 2024-07-30 | 5.08 | $5.03 | 12725 |
| 2024-07-29 | 5.08 | $5.03 | 10700 |
| 2024-07-26 | 5.09 | $5.06 | 15300 |
| 2024-07-25 | 5.09 | $5.01 | 15200 |
| 2024-07-24 | 5.10 | $5.04 | 19000 |
| 2024-07-23 | 5.10 | $5.05 | 20530 |
| 2024-07-22 | 5.10 | $5.12 | 16031 |
| 2024-07-19 | 5.08 | $5.05 | 24900 |
| 2024-07-18 | 5.08 | $5.11 | 22019 |
| 2024-07-17 | 5.05 | $5.11 | 12521 |
| 2024-07-16 | 5.02 | $5.15 | 134941 |
| 2024-07-15 | 4.97 | $5.08 | 10900 |
| 2024-07-12 | 4.93 | $4.98 | 24427 |
| 2024-07-11 | 4.91 | $4.98 | 24800 |
| 2024-07-10 | 4.88 | $4.89 | 50340 |
| 2024-07-09 | 4.88 | $4.84 | 12500 |
| 2024-07-08 | 4.90 | $4.88 | 74600 |
| 2024-07-05 | 4.91 | $4.88 | 14300 |
| 2024-07-03 | 4.92 | $4.99 | 13500 |
| 2024-07-02 | 4.89 | $4.95 | 58026 |
| 2024-07-01 | 4.88 | $4.93 | 22800 |
| 2024-06-28 | 4.86 | $4.89 | 9226 |
| 2024-06-27 | 4.86 | $4.92 | 6204 |
| 2024-06-26 | 4.85 | $4.88 | 31640 |
| 2024-06-25 | 4.85 | $4.93 | 167600 |
| 2024-06-24 | 4.84 | $4.96 | 32100 |
| 2024-06-21 | 4.81 | $4.75 | 90900 |
| 2024-06-20 | 4.84 | $4.86 | 57100 |
| 2024-06-18 | 4.85 | $4.89 | 15000 |
| 2024-06-17 | 4.85 | $4.86 | 37724 |
| 2024-06-14 | 4.86 | $4.80 | 43724 |
| 2024-06-13 | 4.90 | $4.84 | 71214 |
| 2024-06-12 | 4.93 | $4.98 | 12400 |
| 2024-06-11 | 4.93 | $4.96 | 41700 |
| 2024-06-10 | 4.93 | $5.00 | 13509 |
| 2024-06-07 | 4.92 | $4.88 | 34709 |
| 2024-06-06 | 4.94 | $4.95 | 28200 |
| 2024-06-05 | 4.95 | $4.87 | 5800 |
| 2024-06-04 | 4.99 | $4.84 | 45742 |
| 2024-06-03 | 5.04 | $4.92 | 66200 |
| 2024-05-31 | 5.09 | $5.17 | 7412 |
| 2024-05-30 | 5.06 | $5.11 | 14600 |
| 2024-05-29 | 5.05 | $5.13 | 15700 |
| 2024-05-28 | 5.03 | $5.19 | 43246 |
| 2024-05-24 | 4.99 | $4.97 | 26400 |
| 2024-05-23 | 5.00 | $4.92 | 29400 |
| 2024-05-22 | 5.04 | $4.97 | 31700 |
| 2024-05-21 | 5.07 | $5.08 | 30000 |
| 2024-05-20 | 5.07 | $5.17 | 7747 |
| 2024-05-17 | 5.05 | $5.11 | 20839 |
| 2024-05-16 | 5.03 | $5.07 | 73800 |
| 2024-05-15 | 5.03 | $5.02 | 27325 |
| 2024-05-14 | 5.05 | $5.02 | 5900 |
| 2024-05-13 | 5.06 | $5.06 | 10300 |
| 2024-05-10 | 5.07 | $5.06 | 20626 |
| 2024-05-09 | 5.09 | $5.15 | 7400 |
| 2024-05-08 | 5.07 | $5.06 | 14527 |
| 2024-05-07 | 5.09 | $5.06 | 14900 |
| 2024-05-06 | 5.11 | $5.10 | 9200 |
| 2024-05-03 | 5.11 | $5.01 | 44200 |
| 2024-05-02 | 5.15 | $5.05 | 11915 |
| 2024-05-01 | 5.19 | $5.03 | 41500 |
| 2024-04-30 | 5.24 | $5.14 | 8129 |
| 2024-04-29 | 5.26 | $5.31 | 48624 |
| 2024-04-26 | 5.23 | $5.38 | 32600 |
| 2024-04-25 | 5.18 | $5.32 | 7904 |
| 2024-04-24 | 5.13 | $5.23 | 6300 |
| 2024-04-23 | 5.10 | $5.29 | 18123 |
| 2024-04-22 | 5.05 | $5.13 | 12435 |
| 2024-04-19 | 5.03 | $5.02 | 15500 |
| 2024-04-18 | 5.05 | $4.97 | 38519 |
| 2024-04-17 | 5.08 | $4.96 | 23422 |
| 2024-04-16 | 5.13 | $5.01 | 45630 |
| 2024-04-15 | 5.17 | $5.03 | 40400 |
| 2024-04-12 | 5.21 | $5.11 | 22000 |
| 2024-04-11 | 5.24 | $5.19 | 21423 |
| 2024-04-10 | 5.24 | $5.20 | 8000 |
| 2024-04-09 | 5.25 | $5.21 | 38300 |
| 2024-04-08 | 5.24 | $5.21 | 30300 |
| 2024-04-05 | 5.24 | $5.22 | 45200 |
| 2024-04-04 | 5.23 | $5.14 | 24644 |
| 2024-04-03 | 5.25 | $5.18 | 25517 |
| 2024-04-02 | 5.25 | $5.25 | 16500 |
| 2024-04-01 | 5.23 | $5.20 | 6800 |
| 2024-03-28 | 5.22 | $5.22 | 19105 |
| 2024-03-27 | 5.20 | $5.20 | 9400 |
| 2024-03-26 | 5.19 | $5.22 | 11500 |
| 2024-03-25 | 5.16 | $5.21 | 32210 |
| 2024-03-22 | 5.12 | $5.09 | 11500 |
| 2024-03-21 | 5.11 | $5.14 | 42200 |
| 2024-03-20 | 5.09 | $5.14 | 10000 |
| 2024-03-19 | 5.06 | $5.11 | 53600 |
| 2024-03-18 | 5.02 | $5.06 | 114700 |
| 2024-03-15 | 5.00 | $4.97 | 11600 |
| 2024-03-14 | 5.00 | $5.01 | 11500 |
| 2024-03-13 | 4.99 | $4.99 | 12300 |
| 2024-03-12 | 4.98 | $4.89 | 105302 |
| 2024-03-11 | 4.99 | $4.89 | 13808 |
| 2024-03-08 | 5.01 | $4.94 | 38346 |
| 2024-03-07 | 5.02 | $4.98 | 20144 |
| 2024-03-06 | 5.01 | $4.98 | 11601 |
| 2024-03-05 | 5.01 | $4.95 | 20301 |
| 2024-03-04 | 5.00 | $4.92 | 7400 |
| 2024-03-01 | 5.01 | $4.98 | 14400 |
| 2024-02-29 | 5.00 | $4.86 | 72100 |
| 2024-02-28 | 5.02 | $4.96 | 119723 |
| 2024-02-27 | 5.01 | $5.09 | 37800 |
| 2024-02-26 | 4.95 | $5.04 | 69622 |
| 2024-02-23 | 4.90 | $4.96 | 17227 |
| 2024-02-22 | 4.86 | $4.99 | 112945 |
| 2024-02-21 | 4.80 | $4.92 | 51632 |
| 2024-02-20 | 4.75 | $4.78 | 97200 |
| 2024-02-16 | 4.74 | $4.85 | 22722 |
| 2024-02-15 | 4.69 | $4.83 | 93933 |
| 2024-02-14 | 4.64 | $4.68 | 94400 |
| 2024-02-13 | 4.64 | $4.66 | 33700 |
| 2024-02-12 | 4.63 | $4.74 | 9400 |
| 2024-02-09 | 4.60 | $4.65 | 51900 |
| 2024-02-08 | 4.59 | $4.64 | 36900 |
| 2024-02-07 | 4.59 | $4.50 | 15700 |
| 2024-02-06 | 4.62 | $4.52 | 38900 |
| 2024-02-05 | 4.66 | $4.49 | 26415 |
| 2024-02-02 | 4.72 | $4.59 | 53509 |
| 2024-02-01 | 4.76 | $4.67 | 51511 |
| 2024-01-31 | 4.79 | $4.77 | 25200 |
| 2024-01-30 | 4.78 | $4.81 | 10317 |
| 2024-01-29 | 4.76 | $4.78 | 31910 |
| 2024-01-26 | 4.75 | $4.79 | 11840 |
| 2024-01-25 | 4.73 | $4.81 | 46200 |
| 2024-01-24 | 4.71 | $4.70 | 107800 |
| 2024-01-23 | 4.71 | $4.68 | 46200 |
| 2024-01-22 | 4.71 | $4.67 | 15500 |
| 2024-01-19 | 4.72 | $4.67 | 14400 |
| 2024-01-18 | 4.74 | $4.66 | 144700 |
| 2024-01-17 | 4.76 | $4.71 | 25720 |
| 2024-01-16 | 4.77 | $4.76 | 89242 |
| 2024-01-12 | 4.76 | $4.78 | 30600 |
| 2024-01-11 | 4.75 | $4.74 | 19007 |
| 2024-01-10 | 4.74 | $4.70 | 25606 |
| 2024-01-09 | 4.75 | $4.73 | 33000 |
| 2024-01-08 | 4.75 | $4.69 | 10400 |
| 2024-01-05 | 4.76 | $4.75 | 39600 |
| 2024-01-04 | 4.76 | $4.72 | 15720 |
| 2024-01-03 | 4.77 | $4.79 | 42213 |
| 2024-01-02 | 4.75 | $4.69 | 23325 |
| 2023-12-29 | 4.76 | $4.75 | 62700 |
| 2023-12-28 | 4.76 | $4.77 | 68732 |
| 2023-12-27 | 4.75 | $4.90 | 127900 |
| 2023-12-26 | 4.69 | $4.87 | 19800 |
| 2023-12-22 | 4.64 | $4.85 | 42231 |
| 2023-12-21 | 4.58 | $4.76 | 30316 |
| 2023-12-20 | 4.53 | $4.76 | 20700 |
| 2023-12-19 | 4.48 | $4.69 | 34607 |
| 2023-12-18 | 4.44 | $4.63 | 70900 |
| 2023-12-15 | 4.42 | $4.58 | 73425 |
| 2023-12-14 | 4.41 | $4.58 | 18049 |
| 2023-12-13 | 4.40 | $4.39 | 60100 |
| 2023-12-12 | 4.45 | $4.25 | 39748 |
| 2023-12-11 | 4.56 | $4.50 | 83300 |
| 2023-12-08 | 4.62 | $4.63 | 28039 |
| 2023-12-07 | 4.65 | $4.53 | 16810 |
| 2023-12-06 | 4.72 | $4.56 | 76536 |
| 2023-12-05 | 4.81 | $4.70 | 118700 |
| 2023-12-04 | 4.87 | $4.79 | 85900 |
| 2023-12-01 | 4.91 | $4.96 | 32136 |
| 2023-11-30 | 4.92 | $4.96 | 30816 |
| 2023-11-29 | 4.93 | $4.98 | 18200 |
| 2023-11-28 | 4.93 | $5.08 | 65033 |
| 2023-11-27 | 4.91 | $4.96 | 59900 |
| 2023-11-24 | 4.92 | $5.04 | 14400 |
| 2023-11-22 | 4.91 | $4.96 | 5443 |
| 2023-11-21 | 4.92 | $4.99 | 16442 |
| 2023-11-20 | 4.94 | $5.04 | 17700 |
| 2023-11-17 | 4.94 | $5.04 | 52309 |
| 2023-11-16 | 4.94 | $4.87 | 139928 |
| 2023-11-15 | 5.01 | $5.03 | 40017 |
| 2023-11-14 | 5.03 | $5.12 | 20300 |
| 2023-11-13 | 5.04 | $5.07 | 193020 |
| 2023-11-10 | 5.07 | $5.05 | 14944 |
| 2023-11-09 | 5.11 | $4.94 | 26200 |
| 2023-11-08 | 5.20 | $4.90 | 96200 |
| 2023-11-07 | 5.33 | $5.08 | 44318 |
| 2023-11-06 | 5.42 | $5.35 | 35617 |
| 2023-11-03 | 5.45 | $5.43 | 7542 |
| 2023-11-02 | 5.46 | $5.49 | 27300 |
| 2023-11-01 | 5.46 | $5.35 | 3802 |
| 2023-10-31 | 5.49 | $5.38 | 81640 |
| 2023-10-30 | 5.53 | $5.33 | 12500 |
| 2023-10-27 | 5.59 | $5.50 | 12935 |
| 2023-10-26 | 5.61 | $5.50 | 27400 |
| 2023-10-25 | 5.63 | $5.51 | 73200 |
| 2023-10-24 | 5.66 | $5.59 | 62400 |
| 2023-10-23 | 5.66 | $5.64 | 28200 |
| 2023-10-20 | 5.64 | $5.69 | 7710 |
| 2023-10-19 | 5.61 | $5.76 | 41445 |
| 2023-10-18 | 5.54 | $5.67 | 108225 |
| 2023-10-17 | 5.48 | $5.68 | 90300 |
| 2023-10-16 | 5.41 | $5.51 | 45800 |
| 2023-10-13 | 5.38 | $5.48 | 27300 |
| 2023-10-12 | 5.35 | $5.38 | 28500 |
| 2023-10-11 | 5.34 | $5.44 | 26500 |
| 2023-10-10 | 5.31 | $5.45 | 40100 |
| 2023-10-09 | 5.28 | $5.42 | 13100 |
| 2023-10-06 | 5.25 | $5.27 | 19623 |
| 2023-10-05 | 5.26 | $5.16 | 25737 |
| 2023-10-04 | 5.30 | $5.11 | 20800 |
| 2023-10-03 | 5.38 | $5.18 | 10900 |
| 2023-10-02 | 5.44 | $5.18 | 44005 |
| 2023-09-29 | 5.53 | $5.45 | 5000 |
| 2023-09-28 | 5.54 | $5.58 | 44700 |
| 2023-09-27 | 5.52 | $5.65 | 41833 |
| 2023-09-26 | 5.47 | $5.43 | 10600 |
| 2023-09-25 | 5.47 | $5.50 | 18700 |
| 2023-09-22 | 5.45 | $5.39 | 22125 |
| 2023-09-21 | 5.47 | $5.32 | 36601 |
| 2023-09-20 | 5.51 | $5.40 | 37400 |
| 2023-09-19 | 5.53 | $5.45 | 24200 |
| 2023-09-18 | 5.54 | $5.53 | 49000 |
| 2023-09-15 | 5.52 | $5.57 | 65147 |
| 2023-09-14 | 5.49 | $5.59 | 37400 |
| 2023-09-13 | 5.44 | $5.47 | 50737 |
| 2023-09-12 | 5.41 | $5.51 | 126100 |
| 2023-09-11 | 5.37 | $5.34 | 57026 |
| 2023-09-08 | 5.38 | $5.41 | 19300 |
| 2023-09-07 | 5.36 | $5.34 | 59300 |
| 2023-09-06 | 5.36 | $5.43 | 32900 |
| 2023-09-05 | 5.33 | $5.44 | 53700 |
| 2023-09-01 | 5.28 | $5.45 | 30700 |
| 2023-08-31 | 5.23 | $5.35 | 7300 |
| 2023-08-30 | 5.20 | $5.29 | 16439 |
| 2023-08-29 | 5.18 | $5.31 | 18300 |
| 2023-08-28 | 5.15 | $5.23 | 1449 |
| 2023-08-25 | 5.14 | $5.16 | 16500 |
| 2023-08-24 | 5.15 | $5.04 | 18100 |
| 2023-08-23 | 5.21 | $5.17 | 21336 |
| 2023-08-22 | 5.23 | $5.20 | 2700 |
| 2023-08-21 | 5.25 | $5.23 | 15700 |
| 2023-08-18 | 5.27 | $5.27 | 18900 |
| 2023-08-17 | 5.27 | $5.25 | 21424 |
| 2023-08-16 | 5.29 | $5.19 | 2800 |
| 2023-08-15 | 5.33 | $5.22 | 5502 |
| 2023-08-14 | 5.36 | $5.30 | 11400 |
| 2023-08-11 | 5.38 | $5.31 | 14016 |
| 2023-08-10 | 5.40 | $5.31 | 5519 |
| 2023-08-09 | 5.42 | $5.39 | 9135 |
| 2023-08-08 | 5.42 | $5.34 | 27200 |
| 2023-08-07 | 5.44 | $5.39 | 16300 |
| 2023-08-04 | 5.44 | $5.34 | 15000 |
| 2023-08-03 | 5.46 | $5.40 | 9000 |
| 2023-08-02 | 5.46 | $5.32 | 4700 |
| 2023-08-01 | 5.49 | $5.37 | 6419 |
| 2023-07-31 | 5.51 | $5.46 | 7900 |
| 2023-07-28 | 5.49 | $5.44 | 56600 |
| 2023-07-27 | 5.48 | $5.39 | 13300 |
| 2023-07-26 | 5.48 | $5.43 | 3619 |
| 2023-07-25 | 5.47 | $5.48 | 19916 |
| 2023-07-24 | 5.43 | $5.50 | 15300 |
| 2023-07-21 | 5.38 | $5.39 | 6700 |
| 2023-07-20 | 5.35 | $5.37 | 6013 |
| 2023-07-19 | 5.32 | $5.38 | 15303 |
| 2023-07-18 | 5.27 | $5.35 | 13527 |
| 2023-07-17 | 5.23 | $5.17 | 3100 |
| 2023-07-14 | 5.23 | $5.23 | 4711 |
| 2023-07-13 | 5.21 | $5.38 | 4400 |
| 2023-07-12 | 5.14 | $5.30 | 9500 |
| 2023-07-11 | 5.07 | $5.23 | 32003 |
| 2023-07-10 | 5.02 | $5.10 | 1237 |
| 2023-07-07 | 4.99 | $5.21 | 55800 |
| 2023-07-06 | 4.93 | $4.92 | 39705 |
| 2023-07-05 | 4.94 | $5.03 | 13500 |
| 2023-07-03 | 4.92 | $4.98 | 12630 |
| 2023-06-30 | 4.91 | $4.98 | 3422 |
| 2023-06-29 | 4.91 | $4.94 | 17600 |
| 2023-06-28 | 4.91 | $4.91 | 7533 |
| 2023-06-27 | 4.93 | $4.89 | 22213 |
| 2023-06-26 | 4.96 | $4.95 | 9639 |
| 2023-06-23 | 4.98 | $4.78 | 30100 |
| 2023-06-22 | 5.05 | $4.88 | 189000 |
| 2023-06-21 | 5.11 | $5.04 | 20108 |
| 2023-06-20 | 5.14 | $4.98 | 71900 |
| 2023-06-16 | 5.18 | $5.17 | 1600 |
| 2023-06-15 | 5.18 | $5.17 | 4107 |
| 2023-06-14 | 5.18 | $5.06 | 6000 |
| 2023-06-13 | 5.21 | $5.24 | 2900 |
| 2023-06-12 | 5.19 | $5.04 | 7542 |
| 2023-06-09 | 5.23 | $5.24 | 1100 |
| 2023-06-08 | 5.21 | $5.15 | 4731 |
| 2023-06-07 | 5.22 | $5.28 | 1603 |
| 2023-06-06 | 5.19 | $5.20 | 2600 |
| 2023-06-05 | 5.18 | $5.24 | 10000 |
| 2023-06-02 | 5.15 | $5.27 | 32043 |
| 2023-06-01 | 5.10 | $5.17 | 1322 |
| 2023-05-31 | 5.08 | $5.00 | 5035 |
| 2023-05-30 | 5.10 | $5.06 | 1723 |
| 2023-05-26 | 5.11 | $5.21 | 23800 |
| 2023-05-25 | 5.08 | $5.16 | 29238 |
| 2023-05-24 | 5.06 | $5.31 | 15700 |
| 2023-05-23 | 4.98 | $5.34 | 62400 |
| 2023-05-22 | 4.88 | $5.11 | 5346 |
| 2023-05-19 | 4.83 | $5.11 | 59400 |
| 2023-05-18 | 4.77 | $4.88 | 20922 |
| 2023-05-17 | 4.77 | $4.87 | 14441 |
| 2023-05-16 | 4.78 | $4.74 | 24309 |
| 2023-05-15 | 4.84 | $4.86 | 24300 |
| 2023-05-12 | 4.88 | $4.76 | 40720 |
| 2023-05-11 | 4.96 | $4.90 | 16800 |
| 2023-05-10 | 5.01 | $5.05 | 6900 |
| 2023-05-09 | 5.03 | $5.10 | 16800 |
| 2023-05-08 | 5.04 | $5.14 | 1825 |
| 2023-05-05 | 5.05 | $5.09 | 13000 |
| 2023-05-04 | 5.07 | $4.86 | 17100 |
| 2023-05-03 | 5.18 | $4.88 | 25300 |
| 2023-05-02 | 5.30 | $5.02 | 53300 |
| 2023-05-01 | 5.40 | $5.32 | 16400 |
| 2023-04-28 | 5.43 | $5.37 | 16800 |
| 2023-04-27 | 5.46 | $5.26 | 26433 |
| 2023-04-26 | 5.52 | $5.32 | 12500 |
| 2023-04-25 | 5.58 | $5.35 | 10100 |
| 2023-04-24 | 5.64 | $5.55 | 10200 |
| 2023-04-21 | 5.65 | $5.48 | 17205 |
| 2023-04-20 | 5.69 | $5.47 | 4700 |
| 2023-04-19 | 5.73 | $5.56 | 5435 |
| 2023-04-18 | 5.74 | $5.64 | 5545 |
| 2023-04-17 | 5.74 | $5.69 | 6200 |
| 2023-04-14 | 5.71 | $5.76 | 11736 |
| 2023-04-13 | 5.66 | $5.79 | 146820 |
| 2023-04-12 | 5.58 | $5.64 | 18927 |
| 2023-04-11 | 5.53 | $5.59 | 1700 |
| 2023-04-10 | 5.48 | $5.50 | 6324 |
| 2023-04-06 | 5.45 | $5.41 | 14544 |
| 2023-04-05 | 5.43 | $5.42 | 2500 |
| 2023-04-04 | 5.41 | $5.49 | 22012 |
| 2023-04-03 | 5.36 | $5.57 | 57508 |
| 2023-03-31 | 5.28 | $5.28 | 42700 |
| 2023-03-30 | 5.27 | $5.31 | 18300 |
| 2023-03-29 | 5.24 | $5.36 | 5300 |
| 2023-03-28 | 5.20 | $5.32 | 4108 |
| 2023-03-27 | 5.16 | $5.30 | 18600 |
| 2023-03-24 | 5.11 | $5.20 | 44508 |
| 2023-03-23 | 5.09 | $5.21 | 39000 |
| 2023-03-22 | 5.06 | $5.40 | 27200 |
| 2023-03-21 | 4.96 | $5.25 | 16700 |
| 2023-03-20 | 4.90 | $4.95 | 53600 |
| 2023-03-17 | 4.91 | $4.84 | 5432 |
| 2023-03-16 | 4.97 | $4.97 | 36123 |
| 2023-03-15 | 5.00 | $4.80 | 196600 |
| 2023-03-14 | 5.10 | $5.26 | 52300 |
| 2023-03-13 | 5.07 | $4.99 | 101100 |
| 2023-03-10 | 5.12 | $5.05 | 22738 |
| 2023-03-09 | 5.17 | $5.11 | 2300 |
| 2023-03-08 | 5.21 | $5.13 | 13440 |
| 2023-03-07 | 5.25 | $5.17 | 36239 |
| 2023-03-06 | 5.29 | $5.36 | 4400 |
| 2023-03-03 | 5.28 | $5.37 | 19512 |
| 2023-03-02 | 5.27 | $5.31 | 12500 |
| 2023-03-01 | 5.28 | $5.28 | 19300 |
| 2023-02-28 | 5.30 | $5.22 | 58400 |
| 2023-02-27 | 5.34 | $5.31 | 11205 |
| 2023-02-24 | 5.37 | $5.39 | 8000 |
| 2023-02-23 | 5.37 | $5.45 | 13149 |
| 2023-02-22 | 5.36 | $5.26 | 6400 |
| 2023-02-21 | 5.41 | $5.35 | 11300 |
| 2023-02-17 | 5.45 | $5.30 | 30500 |
| 2023-02-16 | 5.50 | $5.43 | 38802 |
| 2023-02-15 | 5.53 | $5.48 | 40336 |
| 2023-02-14 | 5.55 | $5.65 | 36738 |
| 2023-02-13 | 5.52 | $5.53 | 2300 |
| 2023-02-10 | 5.52 | $5.56 | 28231 |
| 2023-02-09 | 5.52 | $5.35 | 35637 |
| 2023-02-08 | 5.58 | $5.54 | 17200 |
| 2023-02-07 | 5.59 | $5.53 | 26642 |
| 2023-02-06 | 5.61 | $5.37 | 11500 |
| 2023-02-03 | 5.68 | $5.41 | 69200 |
| 2023-02-02 | 5.76 | $5.44 | 51800 |
| 2023-02-01 | 5.84 | $5.56 | 30647 |
| 2023-01-31 | 5.90 | $5.72 | 71000 |
| 2023-01-30 | 5.92 | $5.76 | 3700 |
| 2023-01-27 | 5.92 | $5.89 | 4700 |
| 2023-01-26 | 5.89 | $5.90 | 10400 |
| 2023-01-25 | 5.84 | $5.80 | 8922 |
| 2023-01-24 | 5.82 | $5.81 | 7500 |
| 2023-01-23 | 5.78 | $5.90 | 5633 |
| 2023-01-20 | 5.70 | $5.83 | 10140 |
| 2023-01-19 | 5.62 | $5.73 | 4500 |
| 2023-01-18 | 5.56 | $5.76 | 21600 |
| 2023-01-17 | 5.48 | $5.81 | 20500 |
| 2023-01-13 | 5.36 | $5.57 | 4200 |
| 2023-01-12 | 5.29 | $5.61 | 20200 |
| 2023-01-11 | 5.20 | $5.31 | 16400 |
| 2023-01-10 | 5.18 | $5.21 | 5100 |
| 2023-01-09 | 5.20 | $5.24 | 7240 |
| 2023-01-06 | 5.21 | $5.24 | 5931 |
| 2023-01-05 | 5.22 | $5.14 | 11700 |
| 2023-01-04 | 5.27 | $5.11 | 9500 |
| 2023-01-03 | 5.35 | $5.15 | 31000 |
| 2022-12-30 | 5.42 | $5.65 | 5822 |
| 2022-12-29 | 5.36 | $5.57 | 86139 |
| 2022-12-28 | 5.32 | $5.56 | 48700 |
| 2022-12-27 | 5.27 | $5.75 | 1300 |
| 2022-12-23 | 5.15 | $5.65 | 20500 |
| 2022-12-22 | 5.05 | $5.34 | 67642 |
| 2022-12-21 | 5.02 | $5.36 | 31912 |
| 2022-12-20 | 4.99 | $5.10 | 49700 |
| 2022-12-19 | 5.04 | $5.03 | 70008 |
| 2022-12-16 | 5.12 | $5.20 | 61700 |
| 2022-12-15 | 5.18 | $5.36 | 13439 |
| 2022-12-14 | 5.21 | $5.47 | 10913 |
| 2022-12-13 | 5.22 | $5.32 | 41438 |
| 2022-12-12 | 5.28 | $5.37 | 24400 |
| 2022-12-09 | 5.34 | $5.33 | 42021 |
| 2022-12-08 | 5.44 | $5.45 | 20923 |
| 2022-12-07 | 5.53 | $5.40 | 85749 |
| 2022-12-06 | 5.66 | $5.43 | 15603 |
| 2022-12-05 | 5.81 | $5.66 | 7232 |
| 2022-12-02 | 5.93 | $5.86 | 17400 |
| 2022-12-01 | 6.02 | $5.93 | 37449 |
| 2022-11-30 | 6.10 | $6.07 | 34400 |
| 2022-11-29 | 6.16 | $5.95 | 34121 |
| 2022-11-28 | 6.28 | $6.03 | 72800 |
| 2022-11-25 | 6.40 | $6.29 | 830 |
| 2022-11-23 | 6.46 | $6.29 | 69300 |
| 2022-11-22 | 6.54 | $6.42 | 28500 |
| 2022-11-21 | 6.60 | $6.31 | 125140 |
| 2022-11-18 | 6.70 | $6.42 | 48424 |
| 2022-11-17 | 6.79 | $6.48 | 89200 |
| 2022-11-16 | 6.87 | $6.60 | 2924 |
| 2022-11-15 | 6.94 | $6.78 | 32800 |
| 2022-11-14 | 6.96 | $6.66 | 29000 |
| 2022-11-11 | 7.03 | $6.74 | 16700 |
| 2022-11-10 | 7.07 | $6.65 | 52010 |
| 2022-11-09 | 7.15 | $6.38 | 98700 |
| 2022-11-08 | 7.33 | $7.27 | 26836 |
| 2022-11-07 | 7.26 | $7.30 | 74925 |
| 2022-11-04 | 7.16 | $7.11 | 6000 |
| 2022-11-03 | 7.08 | $6.92 | 10400 |
| 2022-11-02 | 7.05 | $7.09 | 14302 |
| 2022-11-01 | 6.95 | $7.01 | 16600 |
| 2022-10-31 | 6.85 | $6.80 | 89438 |
| 2022-10-28 | 6.78 | $6.74 | 43108 |
| 2022-10-27 | 6.72 | $6.96 | 21100 |
| 2022-10-26 | 6.57 | $6.80 | 14049 |
| 2022-10-25 | 6.43 | $6.59 | 7125 |
| 2022-10-24 | 6.32 | $6.30 | 4405 |
| 2022-10-21 | 6.27 | $6.34 | 40700 |
| 2022-10-20 | 6.21 | $6.16 | 29310 |
| 2022-10-19 | 6.18 | $6.18 | 25222 |
| 2022-10-18 | 6.13 | $6.07 | 21500 |
| 2022-10-17 | 6.11 | $6.12 | 27910 |
| 2022-10-14 | 6.07 | $6.15 | 8018 |
| 2022-10-13 | 6.00 | $6.30 | 37000 |
| 2022-10-12 | 5.87 | $5.96 | 8700 |
| 2022-10-11 | 5.82 | $5.96 | 13223 |
| 2022-10-10 | 5.76 | $5.94 | 1600 |
| 2022-10-07 | 5.69 | $6.10 | 20201 |
| 2022-10-06 | 5.55 | $6.15 | 16200 |
| 2022-10-05 | 5.37 | $5.97 | 27300 |
| 2022-10-04 | 5.22 | $5.78 | 25500 |
| 2022-10-03 | 5.09 | $5.54 | 16100 |
| 2022-09-30 | 5.01 | $5.14 | 20643 |
| 2022-09-29 | 5.06 | $5.20 | 17400 |
| 2022-09-28 | 5.09 | $5.26 | 24545 |
| 2022-09-27 | 5.13 | $5.00 | 48900 |
| 2022-09-26 | 5.26 | $4.89 | 52800 |
| 2022-09-23 | 5.46 | $5.12 | 46224 |
| 2022-09-22 | 5.63 | $5.59 | 69600 |
| 2022-09-21 | 5.70 | $5.65 | 20700 |
| 2022-09-20 | 5.77 | $5.82 | 27100 |
| 2022-09-19 | 5.80 | $5.92 | 63433 |
| 2022-09-16 | 5.81 | $5.84 | 41700 |
| 2022-09-15 | 5.86 | $5.84 | 33300 |
| 2022-09-14 | 5.91 | $6.02 | 78700 |
| 2022-09-13 | 5.93 | $6.17 | 69300 |
| 2022-09-12 | 5.90 | $5.91 | 56820 |
| 2022-09-09 | 5.96 | $5.93 | 33808 |
| 2022-09-08 | 6.02 | $5.80 | 62400 |
| 2022-09-07 | 6.14 | $5.82 | 28346 |
| 2022-09-06 | 6.28 | $6.09 | 5500 |
| 2022-09-02 | 6.38 | $6.16 | 9500 |
| 2022-09-01 | 6.47 | $6.10 | 19931 |
| 2022-08-31 | 6.60 | $6.38 | 12200 |
| 2022-08-30 | 6.67 | $6.42 | 48600 |
| 2022-08-29 | 6.74 | $6.82 | 24615 |
| 2022-08-26 | 6.69 | $6.69 | 6600 |
| 2022-08-25 | 6.68 | $6.75 | 15200 |
| 2022-08-24 | 6.65 | $6.81 | 26700 |
| 2022-08-23 | 6.59 | $6.67 | 81000 |
| 2022-08-22 | 6.56 | $6.38 | 109700 |
| 2022-08-19 | 6.61 | $6.38 | 33819 |
| 2022-08-18 | 6.67 | $6.50 | 79400 |
| 2022-08-17 | 6.71 | $6.27 | 12100 |
| 2022-08-16 | 6.82 | $6.39 | 57014 |
| 2022-08-15 | 6.92 | $6.55 | 34400 |
| 2022-08-12 | 6.99 | $6.90 | 33000 |
| 2022-08-11 | 6.96 | $6.80 | 49317 |
| 2022-08-10 | 6.95 | $6.74 | 6818 |
| 2022-08-09 | 6.94 | $6.73 | 20144 |
| 2022-08-08 | 6.94 | $6.66 | 27430 |
| 2022-08-05 | 6.95 | $6.63 | 109400 |
| 2022-08-04 | 6.97 | $6.47 | 50139 |
| 2022-08-03 | 7.03 | $6.95 | 36023 |
| 2022-08-02 | 6.96 | $7.15 | 41739 |
| 2022-08-01 | 6.79 | $7.10 | 16900 |
| 2022-07-29 | 6.60 | $7.27 | 145500 |
| 2022-07-28 | 6.31 | $6.84 | 64422 |
| 2022-07-27 | 6.08 | $6.61 | 70420 |
| 2022-07-26 | 5.88 | $6.09 | 20418 |
| 2022-07-25 | 5.81 | $6.14 | 36800 |
| 2022-07-22 | 5.69 | $5.77 | 18500 |
| 2022-07-21 | 5.68 | $5.90 | 17812 |
| 2022-07-20 | 5.61 | $6.07 | 5400 |
| 2022-07-19 | 5.49 | $6.05 | 12724 |
| 2022-07-18 | 5.34 | $5.97 | 30531 |
| 2022-07-15 | 5.19 | $5.54 | 21715 |
| 2022-07-14 | 5.15 | $5.28 | 21718 |
| 2022-07-13 | 5.20 | $5.47 | 13000 |
| 2022-07-12 | 5.19 | $5.38 | 24141 |
| 2022-07-11 | 5.22 | $5.54 | 95000 |
| 2022-07-08 | 5.21 | $5.50 | 37638 |
| 2022-07-07 | 5.23 | $5.50 | 91742 |
| 2022-07-06 | 5.25 | $5.06 | 148500 |
| 2022-07-05 | 5.42 | $5.38 | 117725 |
| 2022-07-01 | 5.54 | $5.82 | 55439 |
| 2022-06-30 | 5.54 | $5.62 | 39200 |
| 2022-06-29 | 5.63 | $5.65 | 81844 |
| 2022-06-28 | 5.72 | $6.04 | 113700 |
| 2022-06-27 | 5.72 | $5.76 | 52349 |
| 2022-06-24 | 5.82 | $5.50 | 36300 |
| 2022-06-23 | 6.02 | $5.30 | 108604 |
| 2022-06-22 | 6.33 | $5.96 | 25000 |
| 2022-06-21 | 6.51 | $6.38 | 50700 |
| 2022-06-17 | 6.60 | $6.01 | 83200 |
| 2022-06-16 | 6.83 | $6.39 | 166726 |
| 2022-06-15 | 6.98 | $6.66 | 105016 |
| 2022-06-14 | 7.08 | $6.71 | 82900 |
| 2022-06-13 | 7.18 | $6.68 | 82800 |
| 2022-06-10 | 7.32 | $6.89 | 80531 |
| 2022-06-09 | 7.41 | $7.02 | 43100 |
| 2022-06-08 | 7.48 | $7.24 | 59300 |
| 2022-06-07 | 7.48 | $7.21 | 207120 |
| 2022-06-06 | 7.49 | $7.01 | 206100 |
| 2022-06-03 | 7.56 | $7.15 | 183706 |
| 2022-06-02 | 7.59 | $7.36 | 22500 |
| 2022-06-01 | 7.55 | $7.36 | 46700 |
| 2022-05-31 | 7.50 | $7.30 | 243900 |
| 2022-05-27 | 7.44 | $7.22 | 97010 |
| 2022-05-26 | 7.39 | $7.25 | 182000 |
| 2022-05-25 | 7.30 | $7.17 | 42900 |
| 2022-05-24 | 7.22 | $7.21 | 62300 |
| 2022-05-23 | 7.09 | $7.50 | 14400 |
| 2022-05-20 | 6.84 | $7.26 | 46248 |
| 2022-05-19 | 6.60 | $7.24 | 135700 |
| 2022-05-18 | 6.31 | $6.88 | 63000 |
| 2022-05-17 | 6.06 | $6.85 | 53400 |
| 2022-05-16 | 5.77 | $6.68 | 53400 |
| 2022-05-13 | 5.46 | $6.18 | 136124 |
| 2022-05-12 | 5.25 | $5.21 | 14700 |
| 2022-05-11 | 5.31 | $5.36 | 70600 |
| 2022-05-10 | 5.32 | $5.12 | 67244 |
| 2022-05-09 | 5.43 | $5.17 | 86731 |
| 2022-05-06 | 5.53 | $5.87 | 37407 |
| 2022-05-05 | 5.45 | $5.66 | 19300 |
| 2022-05-04 | 5.41 | $5.97 | 33020 |
| 2022-05-03 | 5.27 | $5.65 | 36418 |
| 2022-05-02 | 5.20 | $5.21 | 43600 |
| 2022-04-29 | 5.25 | $5.30 | 27800 |
| 2022-04-28 | 5.30 | $5.49 | 55500 |
| 2022-04-27 | 5.30 | $5.20 | 42018 |
| 2022-04-26 | 5.39 | $5.20 | 23800 |
| 2022-04-25 | 5.51 | $5.25 | 54300 |
| 2022-04-22 | 5.64 | $5.42 | 27115 |
| 2022-04-21 | 5.75 | $5.70 | 45200 |
| 2022-04-20 | 5.80 | $5.93 | 32000 |
| 2022-04-19 | 5.78 | $5.90 | 74000 |
| 2022-04-18 | 5.76 | $6.12 | 54600 |
| 2022-04-14 | 5.68 | $5.74 | 26100 |
| 2022-04-13 | 5.70 | $5.72 | 28128 |
| 2022-04-12 | 5.73 | $5.68 | 13947 |
| 2022-04-11 | 5.78 | $5.53 | 50219 |
| 2022-04-08 | 5.89 | $5.80 | 71900 |
| 2022-04-07 | 5.94 | $5.70 | 32836 |
| 2022-04-06 | 6.03 | $5.69 | 48900 |
| 2022-04-05 | 6.14 | $5.82 | 22127 |
| 2022-04-04 | 6.23 | $6.03 | 29000 |
| 2022-04-01 | 6.28 | $6.01 | 34900 |
| 2022-03-31 | 6.33 | $6.07 | 41600 |
| 2022-03-30 | 6.38 | $6.11 | 31526 |
| 2022-03-29 | 6.41 | $6.22 | 94010 |
| 2022-03-28 | 6.42 | $6.18 | 24600 |
| 2022-03-25 | 6.43 | $6.41 | 127900 |
| 2022-03-24 | 6.36 | $6.16 | 104036 |
| 2022-03-23 | 6.36 | $6.22 | 65800 |
| 2022-03-22 | 6.32 | $6.16 | 17400 |
| 2022-03-21 | 6.29 | $6.25 | 47139 |
| 2022-03-18 | 6.22 | $5.95 | 31446 |
| 2022-03-17 | 6.22 | $6.08 | 78200 |
| 2022-03-16 | 6.17 | $5.54 | 66200 |
| 2022-03-15 | 6.27 | $5.52 | 156440 |
| 2022-03-14 | 6.39 | $6.00 | 200504 |
| 2022-03-11 | 6.37 | $6.33 | 84020 |
| 2022-03-10 | 6.24 | $6.39 | 26200 |
| 2022-03-09 | 6.04 | $5.95 | 51241 |
| 2022-03-08 | 5.94 | $6.26 | 66400 |
| 2022-03-07 | 5.70 | $6.22 | 81626 |
| 2022-03-04 | 5.41 | $5.96 | 64800 |
| 2022-03-03 | 5.14 | $5.43 | 63420 |
| 2022-03-02 | 4.96 | $5.42 | 72307 |
| 2022-03-01 | 4.75 | $5.30 | 78000 |
| 2022-02-28 | 4.53 | $5.14 | 148700 |
| 2022-02-25 | 4.30 | $4.67 | 310600 |
| 2022-02-24 | 4.17 | $4.11 | 66839 |
| 2022-02-23 | 4.19 | $4.13 | 21100 |
| 2022-02-22 | 4.21 | $4.05 | 72047 |
| 2022-02-18 | 4.25 | $4.10 | 101733 |
| 2022-02-17 | 4.29 | $4.22 | 19800 |
| 2022-02-16 | 4.30 | $4.36 | 64847 |
| 2022-02-15 | 4.26 | $4.29 | 53800 |
| 2022-02-14 | 4.23 | $4.15 | 59700 |
| 2022-02-11 | 4.24 | $4.19 | 57218 |
| 2022-02-10 | 4.24 | $4.09 | 40938 |
| 2022-02-09 | 4.27 | $4.11 | 96800 |
| 2022-02-08 | 4.30 | $3.97 | 46100 |
| 2022-02-07 | 4.37 | $4.25 | 54500 |
| 2022-02-04 | 4.37 | $4.34 | 39204 |
| 2022-02-03 | 4.34 | $4.29 | 36200 |
| 2022-02-02 | 4.31 | $4.37 | 45840 |
| 2022-02-01 | 4.24 | $4.13 | 51200 |
| 2022-01-31 | 4.24 | $4.18 | 42600 |
| 2022-01-28 | 4.21 | $4.11 | 8600 |
| 2022-01-27 | 4.20 | $4.06 | 56900 |
| 2022-01-26 | 4.20 | $4.22 | 3900 |
| 2022-01-25 | 4.14 | $4.09 | 9046 |
| 2022-01-24 | 4.11 | $3.95 | 47742 |
| 2022-01-21 | 4.11 | $3.87 | 19829 |
| 2022-01-20 | 4.13 | $4.06 | 26734 |
| 2022-01-19 | 4.09 | $4.12 | 24600 |
| 2022-01-18 | 4.02 | $4.18 | 63300 |
| 2022-01-14 | 3.92 | $4.03 | 43500 |
| 2022-01-13 | 3.83 | $3.90 | 7639 |
| 2022-01-12 | 3.77 | $4.00 | 67938 |
| 2022-01-11 | 3.65 | $3.87 | 39900 |
| 2022-01-10 | 3.55 | $3.60 | 24725 |
| 2022-01-07 | 3.51 | $3.65 | 5000 |
| 2022-01-06 | 3.45 | $3.64 | 11901 |
| 2022-01-05 | 3.38 | $3.45 | 43335 |
| 2022-01-04 | 3.35 | $3.47 | 23600 |
| 2022-01-03 | 3.30 | $3.50 | 8900 |
| 2021-12-31 | 3.24 | $3.36 | 20125 |
| 2021-12-30 | 3.21 | $3.39 | 8100 |
| 2021-12-29 | 3.17 | $3.38 | 14900 |
| 2021-12-28 | 3.12 | $3.30 | 13600 |
| 2021-12-27 | 3.09 | $3.25 | 900 |
| 2021-12-23 | 3.07 | $3.21 | 5600 |
| 2021-12-22 | 3.06 | $3.19 | 6700 |
| 2021-12-21 | 3.06 | $3.14 | 29300 |
| 2021-12-20 | 3.07 | $2.98 | 25800 |
| 2021-12-17 | 3.14 | $3.10 | 4505 |
| 2021-12-16 | 3.20 | $3.18 | 9029 |
| 2021-12-15 | 3.24 | $3.21 | 16936 |
| 2021-12-14 | 3.28 | $3.21 | 54016 |
| 2021-12-13 | 3.33 | $3.36 | 3912 |
| 2021-12-10 | 3.35 | $3.49 | 13400 |
| 2021-12-09 | 3.34 | $3.57 | 25800 |
| 2021-12-08 | 3.30 | $3.60 | 2900 |
| 2021-12-07 | 3.25 | $3.58 | 32000 |
| 2021-12-06 | 3.19 | $3.41 | 34400 |
| 2021-12-03 | 3.17 | $3.20 | 37100 |
| 2021-12-02 | 3.23 | $3.19 | 23003 |
| 2021-12-01 | 3.30 | $3.11 | 15437 |
| 2021-11-30 | 3.42 | $3.19 | 29700 |
| 2021-11-29 | 3.54 | $3.36 | 72200 |
| 2021-11-26 | 3.63 | $3.45 | 79924 |
| 2021-11-24 | 3.72 | $3.71 | 20441 |
| 2021-11-23 | 3.75 | $3.64 | 13629 |
| 2021-11-22 | 3.80 | $3.59 | 9234 |
| 2021-11-19 | 3.88 | $3.57 | 59900 |
| 2021-11-18 | 3.99 | $3.76 | 17300 |
| 2021-11-17 | 4.06 | $3.78 | 10310 |
| 2021-11-16 | 4.13 | $3.90 | 1700 |
| 2021-11-15 | 4.18 | $3.94 | 32400 |
| 2021-11-12 | 4.23 | $4.10 | 2115 |
| 2021-11-11 | 4.23 | $4.15 | 70200 |
| 2021-11-10 | 4.22 | $4.14 | 61548 |
| 2021-11-09 | 4.20 | $4.25 | 34722 |
| 2021-11-08 | 4.13 | $4.31 | 26900 |
| 2021-11-05 | 4.03 | $4.18 | 49124 |
| 2021-11-04 | 3.95 | $4.06 | 45300 |
| 2021-11-03 | 3.88 | $3.86 | 5122 |
| 2021-11-02 | 3.86 | $3.88 | 17200 |
| 2021-11-01 | 3.83 | $3.87 | 17100 |
| 2021-10-29 | 3.79 | $3.77 | 9200 |
| 2021-10-28 | 3.77 | $3.73 | 21328 |
| 2021-10-27 | 3.76 | $3.70 | 13120 |
| 2021-10-26 | 3.74 | $3.84 | 15000 |
| 2021-10-25 | 3.69 | $3.83 | 32100 |
| 2021-10-22 | 3.61 | $3.67 | 41900 |
| 2021-10-21 | 3.57 | $3.53 | 4700 |
| 2021-10-20 | 3.57 | $3.54 | 7400 |
| 2021-10-19 | 3.56 | $3.48 | 9500 |
| 2021-10-18 | 3.56 | $3.39 | 85100 |
| 2021-10-15 | 3.59 | $3.46 | 18300 |
| 2021-10-14 | 3.60 | $3.56 | 69315 |
| 2021-10-13 | 3.58 | $3.42 | 10028 |
| 2021-10-12 | 3.59 | $3.50 | 27305 |
| 2021-10-11 | 3.58 | $3.53 | 15300 |
| 2021-10-08 | 3.55 | $3.54 | 20500 |
| 2021-10-07 | 3.52 | $3.51 | 18200 |
| 2021-10-06 | 3.48 | $3.40 | 8743 |
| 2021-10-05 | 3.46 | $3.42 | 16300 |
| 2021-10-04 | 3.43 | $3.36 | 30500 |
| 2021-10-01 | 3.40 | $3.34 | 84908 |
| 2021-09-30 | 3.38 | $3.33 | 63122 |
| 2021-09-29 | 3.35 | $3.28 | 32349 |
| 2021-09-28 | 3.32 | $3.29 | 5207 |
| 2021-09-27 | 3.28 | $3.41 | 84243 |
| 2021-09-24 | 3.19 | $3.22 | 219520 |
| 2021-09-23 | 3.14 | $3.30 | 170600 |
| 2021-09-22 | 3.06 | $3.15 | 63400 |
| 2021-09-21 | 2.99 | $2.95 | 4239 |
| 2021-09-20 | 2.98 | $2.85 | 5400 |
| 2021-09-17 | 2.99 | $3.00 | 1100 |
| 2021-09-16 | 2.95 | $3.12 | 36445 |
| 2021-09-15 | 2.86 | $3.04 | 287331 |
| 2021-09-14 | 2.78 | $2.92 | 29700 |
| 2021-09-13 | 2.72 | $2.85 | 187719 |
| 2021-09-10 | 2.66 | $2.66 | 16938 |
| 2021-09-09 | 2.65 | $2.62 | 7100 |
| 2021-09-08 | 2.66 | $2.59 | 5231 |
| 2021-09-07 | 2.67 | $2.61 | 3331 |
| 2021-09-03 | 2.67 | $2.70 | 3613 |
| 2021-09-02 | 2.65 | $2.74 | 12100 |
| 2021-09-01 | 2.62 | $2.59 | 17100 |
| 2021-08-31 | 2.62 | $2.68 | 3700 |
| 2021-08-30 | 2.59 | $2.73 | 1536 |
| 2021-08-27 | 2.54 | $2.69 | 11300 |
| 2021-08-26 | 2.49 | $2.47 | 27000 |
| 2021-08-25 | 2.50 | $2.59 | 13315 |
| 2021-08-24 | 2.47 | $2.60 | 200 |
| 2021-08-23 | 2.44 | $2.47 | 7000 |
| 2021-08-20 | 2.44 | $2.26 | 2900 |
| 2021-08-19 | 2.51 | $2.23 | 37025 |
| 2021-08-18 | 2.60 | $2.43 | 8500 |
| 2021-08-17 | 2.65 | $2.54 | 17731 |
| 2021-08-16 | 2.68 | $2.54 | 13429 |
| 2021-08-13 | 2.71 | $2.60 | 12229 |
| 2021-08-12 | 2.73 | $2.74 | 5500 |
| 2021-08-11 | 2.71 | $2.77 | 89000 |
| 2021-08-10 | 2.67 | $2.79 | 27000 |
| 2021-08-09 | 2.61 | $2.63 | 6625 |
| 2021-08-06 | 2.59 | $2.75 | 131401 |
| 2021-08-05 | 2.53 | $2.66 | 20200 |
| 2021-08-04 | 2.49 | $2.60 | 21900 |
| 2021-08-03 | 2.45 | $2.71 | 84700 |
| 2021-08-02 | 2.38 | $2.55 | 32309 |
| 2021-07-30 | 2.33 | $2.54 | 50600 |
| 2021-07-29 | 2.29 | $2.32 | 16448 |
| 2021-07-28 | 2.30 | $2.36 | 21307 |
| 2021-07-27 | 2.31 | $2.37 | 8225 |
| 2021-07-26 | 2.31 | $2.41 | 32900 |
| 2021-07-23 | 2.31 | $2.40 | 8415 |
| 2021-07-22 | 2.32 | $2.47 | 17000 |
| 2021-07-21 | 2.30 | $2.40 | 10000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.71
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.52
Average
52.05
Maximum
80.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.71 | $7.69 | 155724 |
| 2026-07-16 | 44.31 | $7.62 | 158900 |
| 2026-07-15 | 45.10 | $7.67 | 56746 |
| 2026-07-14 | 45.87 | $7.72 | 170208 |
| 2026-07-13 | 45.52 | $7.70 | 158609 |
| 2026-07-10 | 40.30 | $7.42 | 43900 |
| 2026-07-09 | 40.96 | $7.47 | 80300 |
| 2026-07-08 | 43.85 | $7.68 | 126200 |
| 2026-07-07 | 40.03 | $7.48 | 60700 |
| 2026-07-06 | 36.09 | $7.29 | 321242 |
| 2026-07-02 | 38.63 | $7.49 | 203400 |
| 2026-07-01 | 40.10 | $7.60 | 15900 |
| 2026-06-30 | 41.60 | $7.71 | 3.1M |
| 2026-06-29 | 40.83 | $7.67 | 22900 |
| 2026-06-26 | 41.35 | $7.71 | 9206 |
| 2026-06-25 | 39.35 | $7.60 | 20609 |
| 2026-06-24 | 36.35 | $7.44 | 42300 |
| 2026-06-23 | 38.74 | $7.65 | 4.0M |
| 2026-06-22 | 37.81 | $7.60 | 14522 |
| 2026-06-18 | 36.35 | $7.52 | 64329 |
| 2026-06-17 | 37.94 | $7.67 | 63500 |
| 2026-06-16 | 39.58 | $7.82 | 3.9M |
| 2026-06-15 | 40.47 | $7.90 | 34310 |
| 2026-06-12 | 45.29 | $8.30 | 39900 |
| 2026-06-11 | 49.33 | $8.59 | 36200 |
| 2026-06-10 | 49.63 | $8.61 | 25825 |
| 2026-06-09 | 45.51 | $8.34 | 43300 |
| 2026-06-08 | 49.96 | $8.65 | 10722 |
| 2026-06-05 | 46.77 | $8.45 | 10540 |
| 2026-06-04 | 52.50 | $8.81 | 6627 |
| 2026-06-03 | 51.40 | $8.74 | 32820 |
| 2026-06-02 | 48.99 | $8.59 | 24316 |
| 2026-06-01 | 45.95 | $8.41 | 27337 |
| 2026-05-29 | 44.01 | $8.30 | 37400 |
| 2026-05-28 | 47.71 | $8.55 | 38648 |
| 2026-05-27 | 46.68 | $8.49 | 69200 |
| 2026-05-26 | 50.26 | $8.72 | 114700 |
| 2026-05-22 | 57.34 | $9.11 | 26424 |
| 2026-05-21 | 58.14 | $9.15 | 93416 |
| 2026-05-20 | 61.38 | $9.31 | 32800 |
| 2026-05-19 | 66.21 | $9.53 | 8800 |
| 2026-05-18 | 63.75 | $9.33 | 79500 |
| 2026-05-15 | 64.42 | $9.36 | 21500 |
| 2026-05-14 | 60.62 | $9.07 | 15242 |
| 2026-05-13 | 59.78 | $9.01 | 15300 |
| 2026-05-12 | 62.53 | $9.14 | 20204 |
| 2026-05-11 | 61.09 | $9.03 | 29747 |
| 2026-05-08 | 60.83 | $9.01 | 32200 |
| 2026-05-07 | 59.28 | $8.89 | 54700 |
| 2026-05-06 | 59.15 | $8.88 | 53300 |
| 2026-05-05 | 67.65 | $9.30 | 22038 |
| 2026-05-04 | 66.11 | $9.16 | 20600 |
| 2026-05-01 | 65.66 | $9.12 | 13618 |
| 2026-04-30 | 65.87 | $9.13 | 28400 |
| 2026-04-29 | 64.93 | $9.04 | 73138 |
| 2026-04-28 | 63.12 | $8.87 | 31422 |
| 2026-04-27 | 61.67 | $8.74 | 33609 |
| 2026-04-24 | 60.08 | $8.60 | 25500 |
| 2026-04-23 | 62.19 | $8.72 | 244300 |
| 2026-04-22 | 61.22 | $8.63 | 37000 |
| 2026-04-21 | 57.91 | $8.34 | 47302 |
| 2026-04-20 | 55.68 | $8.16 | 17300 |
| 2026-04-17 | 52.21 | $7.90 | 35100 |
| 2026-04-16 | 57.66 | $8.23 | 24532 |
| 2026-04-15 | 55.52 | $8.07 | 44400 |
| 2026-04-14 | 55.86 | $8.09 | 25300 |
| 2026-04-13 | 59.07 | $8.28 | 25418 |
| 2026-04-10 | 57.98 | $8.19 | 71400 |
| 2026-04-09 | 53.55 | $7.85 | 37946 |
| 2026-04-08 | 55.68 | $7.98 | 71200 |
| 2026-04-07 | 67.22 | $8.57 | 127700 |
| 2026-04-06 | 60.02 | $8.03 | 102000 |
| 2026-04-02 | 57.03 | $7.85 | 42600 |
| 2026-04-01 | 52.74 | $7.62 | 124500 |
| 2026-03-31 | 69.32 | $8.20 | 44817 |
| 2026-03-30 | 69.68 | $8.21 | 119900 |
| 2026-03-27 | 68.11 | $8.11 | 149300 |
| 2026-03-26 | 64.25 | $7.89 | 41700 |
| 2026-03-25 | 66.69 | $7.96 | 18015 |
| 2026-03-24 | 70.32 | $8.06 | 100529 |
| 2026-03-23 | 68.36 | $7.94 | 50535 |
| 2026-03-20 | 69.45 | $7.97 | 33200 |
| 2026-03-19 | 68.98 | $7.94 | 40411 |
| 2026-03-18 | 68.36 | $7.90 | 96209 |
| 2026-03-17 | 66.63 | $7.79 | 24400 |
| 2026-03-16 | 65.32 | $7.71 | 42800 |
| 2026-03-13 | 61.74 | $7.51 | 83800 |
| 2026-03-12 | 67.71 | $7.69 | 30500 |
| 2026-03-11 | 67.21 | $7.66 | 36000 |
| 2026-03-10 | 63.82 | $7.47 | 31800 |
| 2026-03-09 | 62.86 | $7.42 | 50617 |
| 2026-03-06 | 63.18 | $7.43 | 44500 |
| 2026-03-05 | 62.82 | $7.41 | 38715 |
| 2026-03-04 | 62.12 | $7.37 | 23900 |
| 2026-03-03 | 60.54 | $7.28 | 77400 |
| 2026-03-02 | 59.47 | $7.22 | 24300 |
| 2026-02-27 | 59.47 | $7.22 | 19900 |
| 2026-02-26 | 57.73 | $7.12 | 37716 |
| 2026-02-25 | 56.50 | $7.05 | 13245 |
| 2026-02-24 | 59.82 | $7.19 | 27800 |
| 2026-02-23 | 61.54 | $7.26 | 52000 |
| 2026-02-20 | 61.54 | $7.26 | 15400 |
| 2026-02-19 | 61.25 | $7.24 | 15000 |
| 2026-02-18 | 60.41 | $7.18 | 13400 |
| 2026-02-17 | 57.01 | $6.95 | 17600 |
| 2026-02-13 | 56.39 | $6.91 | 12000 |
| 2026-02-12 | 54.68 | $6.80 | 41835 |
| 2026-02-11 | 61.78 | $7.14 | 56449 |
| 2026-02-10 | 59.42 | $6.98 | 214500 |
| 2026-02-09 | 60.08 | $7.01 | 19500 |
| 2026-02-06 | 58.02 | $6.87 | 17430 |
| 2026-02-05 | 53.63 | $6.60 | 28600 |
| 2026-02-04 | 60.04 | $6.89 | 24000 |
| 2026-02-03 | 56.46 | $6.68 | 54100 |
| 2026-02-02 | 50.66 | $6.39 | 56646 |
| 2026-01-30 | 53.70 | $6.52 | 150922 |
| 2026-01-29 | 57.76 | $6.68 | 239716 |
| 2026-01-28 | 62.84 | $6.86 | 120549 |
| 2026-01-27 | 62.84 | $6.86 | 37900 |
| 2026-01-26 | 59.05 | $6.65 | 31300 |
| 2026-01-23 | 55.11 | $6.46 | 88031 |
| 2026-01-22 | 54.46 | $6.43 | 59200 |
| 2026-01-21 | 57.95 | $6.56 | 60800 |
| 2026-01-20 | 53.36 | $6.35 | 71538 |
| 2026-01-16 | 50.94 | $6.25 | 22200 |
| 2026-01-15 | 49.19 | $6.18 | 31500 |
| 2026-01-14 | 49.67 | $6.20 | 18600 |
| 2026-01-13 | 54.21 | $6.38 | 29500 |
| 2026-01-12 | 49.86 | $6.20 | 32000 |
| 2026-01-09 | 47.76 | $6.12 | 54400 |
| 2026-01-08 | 45.88 | $6.05 | 48100 |
| 2026-01-07 | 41.90 | $5.91 | 157041 |
| 2026-01-06 | 47.33 | $6.14 | 16600 |
| 2026-01-05 | 48.36 | $6.18 | 117701 |
| 2026-01-02 | 54.92 | $6.41 | 64623 |
| 2025-12-31 | 52.81 | $6.33 | 3540 |
| 2025-12-30 | 57.62 | $6.48 | 9137 |
| 2025-12-29 | 55.57 | $6.40 | 38927 |
| 2025-12-26 | 53.14 | $6.31 | 14124 |
| 2025-12-24 | 54.40 | $6.35 | 1646 |
| 2025-12-23 | 55.33 | $6.38 | 33500 |
| 2025-12-22 | 51.94 | $6.25 | 15900 |
| 2025-12-19 | 48.22 | $6.12 | 18800 |
| 2025-12-18 | 47.01 | $6.08 | 22600 |
| 2025-12-17 | 48.62 | $6.14 | 25345 |
| 2025-12-16 | 46.30 | $6.06 | 287200 |
| 2025-12-15 | 53.82 | $6.32 | 90513 |
| 2025-12-12 | 57.95 | $6.44 | 39645 |
| 2025-12-11 | 57.17 | $6.41 | 33100 |
| 2025-12-10 | 60.36 | $6.50 | 23429 |
| 2025-12-09 | 58.90 | $6.44 | 27000 |
| 2025-12-08 | 62.15 | $6.53 | 19805 |
| 2025-12-05 | 63.63 | $6.57 | 57431 |
| 2025-12-04 | 63.63 | $6.57 | 21500 |
| 2025-12-03 | 62.83 | $6.53 | 40100 |
| 2025-12-02 | 58.98 | $6.35 | 46037 |
| 2025-12-01 | 59.30 | $6.36 | 145409 |
| 2025-11-28 | 62.23 | $6.45 | 26800 |
| 2025-11-26 | 60.80 | $6.38 | 43800 |
| 2025-11-25 | 60.60 | $6.37 | 11006 |
| 2025-11-24 | 63.72 | $6.47 | 33000 |
| 2025-11-21 | 62.62 | $6.41 | 62245 |
| 2025-11-20 | 66.11 | $6.52 | 94119 |
| 2025-11-19 | 65.95 | $6.51 | 111500 |
| 2025-11-18 | 65.63 | $6.49 | 69800 |
| 2025-11-17 | 61.38 | $6.24 | 62940 |
| 2025-11-14 | 63.47 | $6.31 | 16700 |
| 2025-11-13 | 59.55 | $6.10 | 46700 |
| 2025-11-12 | 65.25 | $6.28 | 29431 |
| 2025-11-11 | 70.22 | $6.42 | 80800 |
| 2025-11-10 | 64.54 | $6.11 | 79007 |
| 2025-11-07 | 60.88 | $5.95 | 37900 |
| 2025-11-06 | 55.10 | $5.74 | 30225 |
| 2025-11-05 | 54.18 | $5.71 | 76329 |
| 2025-11-04 | 49.25 | $5.56 | 20700 |
| 2025-11-03 | 55.28 | $5.72 | 20000 |
| 2025-10-31 | 54.29 | $5.69 | 16400 |
| 2025-10-30 | 54.29 | $5.69 | 35900 |
| 2025-10-29 | 56.56 | $5.75 | 51700 |
| 2025-10-28 | 55.07 | $5.70 | 41617 |
| 2025-10-27 | 55.07 | $5.70 | 27101 |
| 2025-10-24 | 53.63 | $5.65 | 7900 |
| 2025-10-23 | 54.29 | $5.67 | 67100 |
| 2025-10-22 | 52.05 | $5.59 | 21905 |
| 2025-10-21 | 47.46 | $5.44 | 35800 |
| 2025-10-20 | 46.82 | $5.42 | 50000 |
| 2025-10-17 | 47.09 | $5.43 | 47021 |
| 2025-10-16 | 47.36 | $5.44 | 13634 |
| 2025-10-15 | 51.17 | $5.58 | 35200 |
| 2025-10-14 | 48.64 | $5.49 | 63700 |
| 2025-10-13 | 54.27 | $5.68 | 15100 |
| 2025-10-10 | 52.34 | $5.61 | 217545 |
| 2025-10-09 | 60.28 | $5.84 | 47624 |
| 2025-10-08 | 70.43 | $6.07 | 62800 |
| 2025-10-07 | 65.65 | $5.87 | 142505 |
| 2025-10-06 | 63.99 | $5.81 | 76201 |
| 2025-10-03 | 58.25 | $5.63 | 48930 |
| 2025-10-02 | 54.83 | $5.54 | 33100 |
| 2025-10-01 | 59.46 | $5.63 | 72600 |
| 2025-09-30 | 57.17 | $5.57 | 21016 |
| 2025-09-29 | 62.79 | $5.67 | 52600 |
| 2025-09-26 | 69.25 | $5.77 | 20900 |
| 2025-09-25 | 66.99 | $5.70 | 28424 |
| 2025-09-24 | 68.35 | $5.72 | 50238 |
| 2025-09-23 | 69.70 | $5.74 | 34300 |
| 2025-09-22 | 67.25 | $5.66 | 34000 |
| 2025-09-19 | 64.14 | $5.57 | 44210 |
| 2025-09-18 | 66.13 | $5.60 | 13000 |
| 2025-09-17 | 67.45 | $5.62 | 17508 |
| 2025-09-16 | 67.14 | $5.61 | 64012 |
| 2025-09-15 | 61.12 | $5.44 | 14400 |
| 2025-09-12 | 60.31 | $5.42 | 47600 |
| 2025-09-11 | 58.23 | $5.37 | 89513 |
| 2025-09-10 | 59.41 | $5.39 | 33800 |
| 2025-09-09 | 56.48 | $5.32 | 29800 |
| 2025-09-08 | 51.76 | $5.22 | 99949 |
| 2025-09-05 | 52.85 | $5.24 | 34100 |
| 2025-09-04 | 58.73 | $5.34 | 16634 |
| 2025-09-03 | 54.92 | $5.26 | 40529 |
| 2025-09-02 | 58.78 | $5.32 | 63400 |
| 2025-08-29 | 57.84 | $5.30 | 81100 |
| 2025-08-28 | 65.67 | $5.41 | 47200 |
| 2025-08-27 | 64.85 | $5.39 | 84900 |
| 2025-08-26 | 64.44 | $5.38 | 75119 |
| 2025-08-25 | 64.05 | $5.37 | 82349 |
| 2025-08-22 | 63.67 | $5.36 | 43000 |
| 2025-08-21 | 56.69 | $5.20 | 12737 |
| 2025-08-20 | 50.48 | $5.09 | 29700 |
| 2025-08-19 | 51.76 | $5.11 | 47741 |
| 2025-08-18 | 53.04 | $5.13 | 10646 |
| 2025-08-15 | 52.48 | $5.12 | 24200 |
| 2025-08-14 | 54.96 | $5.16 | 24207 |
| 2025-08-13 | 54.96 | $5.16 | 53500 |
| 2025-08-12 | 58.73 | $5.22 | 36130 |
| 2025-08-11 | 56.36 | $5.17 | 30200 |
| 2025-08-08 | 55.88 | $5.16 | 30001 |
| 2025-08-07 | 54.94 | $5.14 | 16539 |
| 2025-08-06 | 52.02 | $5.08 | 76300 |
| 2025-08-05 | 52.02 | $5.08 | 17438 |
| 2025-08-04 | 51.55 | $5.07 | 12930 |
| 2025-08-01 | 53.55 | $5.11 | 50919 |
| 2025-07-31 | 57.25 | $5.18 | 77300 |
| 2025-07-30 | 68.86 | $5.36 | 54300 |
| 2025-07-29 | 71.15 | $5.39 | 59108 |
| 2025-07-28 | 69.21 | $5.33 | 60500 |
| 2025-07-25 | 68.19 | $5.30 | 6500 |
| 2025-07-24 | 69.64 | $5.32 | 43904 |
| 2025-07-23 | 68.36 | $5.28 | 46836 |
| 2025-07-22 | 66.33 | $5.22 | 39813 |
| 2025-07-21 | 64.15 | $5.16 | 19100 |
| 2025-07-18 | 62.61 | $5.12 | 66539 |
| 2025-07-17 | 62.22 | $5.11 | 69410 |
| 2025-07-16 | 61.47 | $5.09 | 36500 |
| 2025-07-15 | 63.89 | $5.13 | 28208 |
| 2025-07-14 | 62.85 | $5.10 | 31820 |
| 2025-07-11 | 61.07 | $5.05 | 91233 |
| 2025-07-10 | 60.71 | $5.04 | 41900 |
| 2025-07-09 | 60.71 | $5.04 | 25000 |
| 2025-07-08 | 60.39 | $5.03 | 7227 |
| 2025-07-07 | 57.70 | $4.95 | 70200 |
| 2025-07-03 | 57.01 | $4.93 | 11314 |
| 2025-07-02 | 57.01 | $4.93 | 13342 |
| 2025-07-01 | 60.59 | $5.01 | 19428 |
| 2025-06-30 | 58.42 | $4.94 | 45034 |
| 2025-06-27 | 59.30 | $4.96 | 24020 |
| 2025-06-26 | 59.01 | $4.95 | 28600 |
| 2025-06-25 | 57.24 | $4.89 | 34200 |
| 2025-06-24 | 58.85 | $4.93 | 128531 |
| 2025-06-23 | 64.44 | $5.06 | 119848 |
| 2025-06-20 | 73.06 | $5.23 | 53500 |
| 2025-06-18 | 73.61 | $5.24 | 65102 |
| 2025-06-17 | 72.01 | $5.16 | 162100 |
| 2025-06-16 | 70.52 | $5.09 | 61236 |
| 2025-06-13 | 71.03 | $5.10 | 336200 |
| 2025-06-12 | 67.18 | $4.93 | 20400 |
| 2025-06-11 | 66.17 | $4.89 | 142000 |
| 2025-06-10 | 62.34 | $4.75 | 92700 |
| 2025-06-09 | 62.04 | $4.74 | 69611 |
| 2025-06-06 | 60.29 | $4.68 | 70716 |
| 2025-06-05 | 58.78 | $4.63 | 32944 |
| 2025-06-04 | 59.21 | $4.64 | 6617 |
| 2025-06-03 | 58.92 | $4.63 | 14600 |
| 2025-06-02 | 56.01 | $4.53 | 69623 |
| 2025-05-30 | 54.48 | $4.48 | 27309 |
| 2025-05-29 | 57.93 | $4.57 | 70100 |
| 2025-05-28 | 57.65 | $4.56 | 68400 |
| 2025-05-27 | 58.02 | $4.57 | 18704 |
| 2025-05-23 | 56.70 | $4.52 | 35000 |
| 2025-05-22 | 53.35 | $4.40 | 45403 |
| 2025-05-21 | 55.74 | $4.47 | 14127 |
| 2025-05-20 | 55.19 | $4.45 | 9636 |
| 2025-05-19 | 54.39 | $4.42 | 39200 |
| 2025-05-16 | 53.60 | $4.39 | 109500 |
| 2025-05-15 | 52.83 | $4.36 | 139412 |
| 2025-05-14 | 56.09 | $4.47 | 163635 |
| 2025-05-13 | 55.37 | $4.44 | 50215 |
| 2025-05-12 | 51.92 | $4.30 | 222529 |
| 2025-05-09 | 50.62 | $4.25 | 219900 |
| 2025-05-08 | 47.95 | $4.15 | 10300 |
| 2025-05-07 | 43.60 | $4.00 | 22700 |
| 2025-05-06 | 44.54 | $4.04 | 4346 |
| 2025-05-05 | 43.08 | $3.99 | 47800 |
| 2025-05-02 | 46.33 | $4.13 | 15311 |
| 2025-05-01 | 46.80 | $4.15 | 47600 |
| 2025-04-30 | 46.80 | $4.15 | 40649 |
| 2025-04-29 | 53.26 | $4.41 | 84340 |
| 2025-04-28 | 54.36 | $4.45 | 29500 |
| 2025-04-25 | 53.68 | $4.42 | 21200 |
| 2025-04-24 | 53.46 | $4.41 | 44128 |
| 2025-04-23 | 52.39 | $4.36 | 65300 |
| 2025-04-22 | 54.04 | $4.43 | 34548 |
| 2025-04-21 | 51.77 | $4.32 | 115514 |
| 2025-04-17 | 54.08 | $4.42 | 22200 |
| 2025-04-16 | 44.14 | $4.00 | 105732 |
| 2025-04-15 | 40.02 | $3.86 | 68116 |
| 2025-04-14 | 39.42 | $3.84 | 109400 |
| 2025-04-11 | 37.00 | $3.76 | 73900 |
| 2025-04-10 | 31.84 | $3.60 | 287527 |
| 2025-04-09 | 35.27 | $3.80 | 177928 |
| 2025-04-08 | 23.52 | $3.50 | 98900 |
| 2025-04-07 | 26.92 | $3.72 | 354400 |
| 2025-04-04 | 33.14 | $4.02 | 219800 |
| 2025-04-03 | 47.33 | $4.43 | 96900 |
| 2025-04-02 | 53.73 | $4.55 | 52622 |
| 2025-04-01 | 51.66 | $4.51 | 55300 |
| 2025-03-31 | 52.22 | $4.52 | 26034 |
| 2025-03-28 | 52.22 | $4.52 | 21900 |
| 2025-03-27 | 54.87 | $4.57 | 28300 |
| 2025-03-26 | 56.51 | $4.60 | 50100 |
| 2025-03-25 | 57.05 | $4.61 | 18125 |
| 2025-03-24 | 56.26 | $4.59 | 132219 |
| 2025-03-21 | 56.76 | $4.60 | 20300 |
| 2025-03-20 | 57.24 | $4.61 | 95100 |
| 2025-03-19 | 55.81 | $4.57 | 329905 |
| 2025-03-18 | 53.61 | $4.51 | 34543 |
| 2025-03-17 | 52.10 | $4.47 | 86600 |
| 2025-03-14 | 47.19 | $4.35 | 109000 |
| 2025-03-13 | 42.02 | $4.24 | 42118 |
| 2025-03-12 | 43.87 | $4.29 | 41300 |
| 2025-03-11 | 40.90 | $4.23 | 42800 |
| 2025-03-10 | 38.85 | $4.19 | 50141 |
| 2025-03-07 | 41.23 | $4.26 | 40000 |
| 2025-03-06 | 37.04 | $4.18 | 37700 |
| 2025-03-05 | 38.00 | $4.21 | 278227 |
| 2025-03-04 | 39.30 | $4.25 | 28400 |
| 2025-03-03 | 36.73 | $4.20 | 88817 |
| 2025-02-28 | 45.50 | $4.44 | 77336 |
| 2025-02-27 | 48.72 | $4.51 | 28704 |
| 2025-02-26 | 49.68 | $4.53 | 48500 |
| 2025-02-25 | 50.15 | $4.54 | 99122 |
| 2025-02-24 | 56.16 | $4.66 | 117429 |
| 2025-02-21 | 51.56 | $4.56 | 71533 |
| 2025-02-20 | 54.84 | $4.62 | 5937 |
| 2025-02-19 | 53.44 | $4.59 | 82100 |
| 2025-02-18 | 52.02 | $4.56 | 28300 |
| 2025-02-14 | 49.58 | $4.51 | 34900 |
| 2025-02-13 | 50.56 | $4.53 | 17626 |
| 2025-02-12 | 48.13 | $4.48 | 173022 |
| 2025-02-11 | 50.48 | $4.53 | 31900 |
| 2025-02-10 | 49.06 | $4.50 | 17500 |
| 2025-02-07 | 46.65 | $4.45 | 39000 |
| 2025-02-06 | 42.49 | $4.37 | 68917 |
| 2025-02-05 | 44.99 | $4.43 | 52344 |
| 2025-02-04 | 44.47 | $4.42 | 41214 |
| 2025-02-03 | 35.24 | $4.26 | 105835 |
| 2025-01-31 | 38.68 | $4.35 | 117300 |
| 2025-01-30 | 43.11 | $4.45 | 163548 |
| 2025-01-29 | 45.60 | $4.50 | 59700 |
| 2025-01-28 | 45.60 | $4.50 | 210047 |
| 2025-01-27 | 45.60 | $4.50 | 127322 |
| 2025-01-24 | 47.97 | $4.55 | 40200 |
| 2025-01-23 | 49.43 | $4.58 | 205200 |
| 2025-01-22 | 49.92 | $4.59 | 30620 |
| 2025-01-21 | 50.86 | $4.61 | 119105 |
| 2025-01-17 | 48.06 | $4.55 | 76106 |
| 2025-01-16 | 50.33 | $4.60 | 116542 |
| 2025-01-15 | 58.16 | $4.75 | 39200 |
| 2025-01-14 | 58.73 | $4.76 | 31336 |
| 2025-01-13 | 55.81 | $4.69 | 50316 |
| 2025-01-10 | 59.23 | $4.75 | 83918 |
| 2025-01-08 | 58.01 | $4.72 | 40100 |
| 2025-01-07 | 59.71 | $4.75 | 82400 |
| 2025-01-06 | 57.75 | $4.70 | 68933 |
| 2025-01-03 | 56.54 | $4.67 | 88200 |
| 2025-01-02 | 54.49 | $4.62 | 79600 |
| 2024-12-31 | 49.00 | $4.50 | 142424 |
| 2024-12-30 | 49.47 | $4.51 | 20600 |
| 2024-12-27 | 44.93 | $4.42 | 101127 |
| 2024-12-26 | 43.31 | $4.39 | 14846 |
| 2024-12-24 | 43.31 | $4.39 | 4703 |
| 2024-12-23 | 41.24 | $4.35 | 19014 |
| 2024-12-20 | 36.26 | $4.26 | 30700 |
| 2024-12-19 | 32.65 | $4.20 | 91805 |
| 2024-12-18 | 34.18 | $4.25 | 60300 |
| 2024-12-17 | 37.91 | $4.36 | 55600 |
| 2024-12-16 | 40.18 | $4.42 | 50400 |
| 2024-12-13 | 42.60 | $4.48 | 57200 |
| 2024-12-12 | 40.91 | $4.45 | 37122 |
| 2024-12-11 | 44.21 | $4.53 | 61100 |
| 2024-12-10 | 42.56 | $4.50 | 30800 |
| 2024-12-09 | 45.09 | $4.56 | 137325 |
| 2024-12-06 | 41.80 | $4.50 | 48700 |
| 2024-12-05 | 46.67 | $4.61 | 58944 |
| 2024-12-04 | 45.01 | $4.58 | 49400 |
| 2024-12-03 | 45.92 | $4.60 | 28700 |
| 2024-12-02 | 45.40 | $4.59 | 80000 |
| 2024-11-29 | 50.49 | $4.70 | 23700 |
| 2024-11-27 | 52.53 | $4.74 | 24521 |
| 2024-11-26 | 50.64 | $4.70 | 109700 |
| 2024-11-25 | 54.23 | $4.77 | 24100 |
| 2024-11-22 | 56.98 | $4.82 | 20846 |
| 2024-11-21 | 55.70 | $4.79 | 56700 |
| 2024-11-20 | 50.59 | $4.68 | 40914 |
| 2024-11-19 | 49.06 | $4.65 | 46030 |
| 2024-11-18 | 46.99 | $4.61 | 67600 |
| 2024-11-15 | 43.74 | $4.55 | 73000 |
| 2024-11-14 | 45.51 | $4.59 | 30600 |
| 2024-11-13 | 43.33 | $4.55 | 138703 |
| 2024-11-12 | 39.90 | $4.49 | 54900 |
| 2024-11-11 | 38.13 | $4.46 | 42035 |
| 2024-11-08 | 39.23 | $4.49 | 87139 |
| 2024-11-07 | 45.96 | $4.65 | 42700 |
| 2024-11-06 | 43.66 | $4.61 | 122900 |
| 2024-11-05 | 45.02 | $4.64 | 38022 |
| 2024-11-04 | 43.91 | $4.62 | 48600 |
| 2024-11-01 | 38.62 | $4.53 | 33124 |
| 2024-10-31 | 41.97 | $4.61 | 63400 |
| 2024-10-30 | 46.24 | $4.70 | 29000 |
| 2024-10-29 | 41.87 | $4.63 | 88332 |
| 2024-10-28 | 42.33 | $4.64 | 12500 |
| 2024-10-25 | 47.93 | $4.75 | 21840 |
| 2024-10-24 | 44.10 | $4.69 | 27915 |
| 2024-10-23 | 42.08 | $4.66 | 28700 |
| 2024-10-22 | 45.75 | $4.73 | 8800 |
| 2024-10-21 | 44.43 | $4.71 | 180900 |
| 2024-10-18 | 43.12 | $4.69 | 14500 |
| 2024-10-17 | 41.82 | $4.67 | 84545 |
| 2024-10-16 | 42.28 | $4.68 | 65200 |
| 2024-10-15 | 43.18 | $4.70 | 148834 |
| 2024-10-14 | 50.94 | $4.85 | 68117 |
| 2024-10-11 | 49.20 | $4.82 | 36400 |
| 2024-10-10 | 48.63 | $4.81 | 45800 |
| 2024-10-09 | 45.09 | $4.75 | 51722 |
| 2024-10-08 | 46.10 | $4.77 | 151025 |
| 2024-10-07 | 51.56 | $4.87 | 37200 |
| 2024-10-04 | 51.01 | $4.86 | 109631 |
| 2024-10-03 | 48.79 | $4.82 | 130848 |
| 2024-10-02 | 46.49 | $4.78 | 68700 |
| 2024-10-01 | 46.49 | $4.78 | 83100 |
| 2024-09-30 | 41.77 | $4.70 | 8215 |
| 2024-09-27 | 41.77 | $4.70 | 20800 |
| 2024-09-26 | 41.77 | $4.70 | 97700 |
| 2024-09-25 | 42.99 | $4.73 | 85700 |
| 2024-09-24 | 45.97 | $4.80 | 41206 |
| 2024-09-23 | 43.30 | $4.75 | 59800 |
| 2024-09-20 | 43.30 | $4.75 | 63500 |
| 2024-09-19 | 43.30 | $4.75 | 66800 |
| 2024-09-18 | 40.81 | $4.70 | 33304 |
| 2024-09-17 | 42.96 | $4.76 | 64600 |
| 2024-09-16 | 42.48 | $4.75 | 34846 |
| 2024-09-13 | 41.06 | $4.72 | 61830 |
| 2024-09-12 | 42.39 | $4.76 | 24245 |
| 2024-09-11 | 39.61 | $4.70 | 51208 |
| 2024-09-10 | 37.22 | $4.65 | 37900 |
| 2024-09-09 | 40.25 | $4.75 | 15820 |
| 2024-09-06 | 39.78 | $4.74 | 124624 |
| 2024-09-05 | 42.97 | $4.84 | 44000 |
| 2024-09-04 | 44.67 | $4.89 | 70340 |
| 2024-09-03 | 45.35 | $4.91 | 86700 |
| 2024-08-30 | 51.72 | $5.08 | 89700 |
| 2024-08-29 | 58.62 | $5.23 | 34100 |
| 2024-08-28 | 54.80 | $5.13 | 53402 |
| 2024-08-27 | 56.28 | $5.16 | 92300 |
| 2024-08-26 | 60.42 | $5.24 | 56000 |
| 2024-08-23 | 56.63 | $5.14 | 13400 |
| 2024-08-22 | 51.82 | $5.03 | 19200 |
| 2024-08-21 | 51.35 | $5.02 | 42100 |
| 2024-08-20 | 51.83 | $5.03 | 49941 |
| 2024-08-19 | 54.22 | $5.08 | 55647 |
| 2024-08-16 | 54.22 | $5.08 | 11800 |
| 2024-08-15 | 60.24 | $5.20 | 97738 |
| 2024-08-14 | 56.41 | $5.10 | 78500 |
| 2024-08-13 | 53.42 | $5.03 | 22810 |
| 2024-08-12 | 52.99 | $5.02 | 76600 |
| 2024-08-09 | 48.39 | $4.92 | 126201 |
| 2024-08-08 | 47.41 | $4.90 | 39800 |
| 2024-08-07 | 43.34 | $4.82 | 14600 |
| 2024-08-06 | 44.57 | $4.85 | 43500 |
| 2024-08-05 | 39.69 | $4.76 | 16600 |
| 2024-08-02 | 39.69 | $4.76 | 240948 |
| 2024-08-01 | 42.30 | $4.83 | 219802 |
| 2024-07-31 | 49.36 | $4.99 | 5400 |
| 2024-07-30 | 51.40 | $5.03 | 12725 |
| 2024-07-29 | 51.40 | $5.03 | 10700 |
| 2024-07-26 | 52.88 | $5.06 | 15300 |
| 2024-07-25 | 50.63 | $5.01 | 15200 |
| 2024-07-24 | 52.05 | $5.04 | 19000 |
| 2024-07-23 | 52.51 | $5.05 | 20530 |
| 2024-07-22 | 55.83 | $5.12 | 16031 |
| 2024-07-19 | 53.01 | $5.05 | 24900 |
| 2024-07-18 | 55.91 | $5.11 | 22019 |
| 2024-07-17 | 55.91 | $5.11 | 12521 |
| 2024-07-16 | 57.82 | $5.15 | 134941 |
| 2024-07-15 | 55.28 | $5.08 | 10900 |
| 2024-07-12 | 51.32 | $4.98 | 24427 |
| 2024-07-11 | 51.32 | $4.98 | 24800 |
| 2024-07-10 | 47.54 | $4.89 | 50340 |
| 2024-07-09 | 45.29 | $4.84 | 12500 |
| 2024-07-08 | 46.81 | $4.88 | 74600 |
| 2024-07-05 | 46.81 | $4.88 | 14300 |
| 2024-07-03 | 51.07 | $4.99 | 13500 |
| 2024-07-02 | 49.48 | $4.95 | 58026 |
| 2024-07-01 | 48.69 | $4.93 | 22800 |
| 2024-06-28 | 47.12 | $4.89 | 9226 |
| 2024-06-27 | 48.17 | $4.92 | 6204 |
| 2024-06-26 | 46.67 | $4.88 | 31640 |
| 2024-06-25 | 48.33 | $4.93 | 167600 |
| 2024-06-24 | 49.34 | $4.96 | 32100 |
| 2024-06-21 | 41.20 | $4.75 | 90900 |
| 2024-06-20 | 44.78 | $4.86 | 57100 |
| 2024-06-18 | 45.81 | $4.89 | 15000 |
| 2024-06-17 | 44.60 | $4.86 | 37724 |
| 2024-06-14 | 42.14 | $4.80 | 43724 |
| 2024-06-13 | 43.36 | $4.84 | 71214 |
| 2024-06-12 | 47.98 | $4.98 | 12400 |
| 2024-06-11 | 47.21 | $4.96 | 41700 |
| 2024-06-10 | 48.57 | $5.00 | 13509 |
| 2024-06-07 | 43.99 | $4.88 | 34709 |
| 2024-06-06 | 46.27 | $4.95 | 28200 |
| 2024-06-05 | 43.07 | $4.87 | 5800 |
| 2024-06-04 | 41.84 | $4.84 | 45742 |
| 2024-06-03 | 44.27 | $4.92 | 66200 |
| 2024-05-31 | 53.50 | $5.17 | 7412 |
| 2024-05-30 | 51.18 | $5.11 | 14600 |
| 2024-05-29 | 52.01 | $5.13 | 15700 |
| 2024-05-28 | 54.50 | $5.19 | 43246 |
| 2024-05-24 | 45.37 | $4.97 | 26400 |
| 2024-05-23 | 42.89 | $4.92 | 29400 |
| 2024-05-22 | 44.82 | $4.97 | 31700 |
| 2024-05-21 | 49.47 | $5.08 | 30000 |
| 2024-05-20 | 53.81 | $5.17 | 7747 |
| 2024-05-17 | 51.09 | $5.11 | 20839 |
| 2024-05-16 | 49.20 | $5.07 | 73800 |
| 2024-05-15 | 46.76 | $5.02 | 27325 |
| 2024-05-14 | 46.76 | $5.02 | 5900 |
| 2024-05-13 | 48.44 | $5.06 | 10300 |
| 2024-05-10 | 48.44 | $5.06 | 20626 |
| 2024-05-09 | 52.26 | $5.15 | 7400 |
| 2024-05-08 | 48.39 | $5.06 | 14527 |
| 2024-05-07 | 48.39 | $5.06 | 14900 |
| 2024-05-06 | 50.02 | $5.10 | 9200 |
| 2024-05-03 | 46.15 | $5.01 | 44200 |
| 2024-05-02 | 47.71 | $5.05 | 11915 |
| 2024-05-01 | 46.86 | $5.03 | 41500 |
| 2024-04-30 | 51.22 | $5.14 | 8129 |
| 2024-04-29 | 59.34 | $5.31 | 48624 |
| 2024-04-26 | 63.26 | $5.38 | 32600 |
| 2024-04-25 | 61.17 | $5.32 | 7904 |
| 2024-04-24 | 57.75 | $5.23 | 6300 |
| 2024-04-23 | 61.16 | $5.29 | 18123 |
| 2024-04-22 | 54.32 | $5.13 | 12435 |
| 2024-04-19 | 48.37 | $5.02 | 15500 |
| 2024-04-18 | 45.30 | $4.97 | 38519 |
| 2024-04-17 | 44.68 | $4.96 | 23422 |
| 2024-04-16 | 47.24 | $5.01 | 45630 |
| 2024-04-15 | 48.30 | $5.03 | 40400 |
| 2024-04-12 | 52.77 | $5.11 | 22000 |
| 2024-04-11 | 57.87 | $5.19 | 21423 |
| 2024-04-10 | 58.54 | $5.20 | 8000 |
| 2024-04-09 | 59.19 | $5.21 | 38300 |
| 2024-04-08 | 59.19 | $5.21 | 30300 |
| 2024-04-05 | 59.79 | $5.22 | 45200 |
| 2024-04-04 | 56.43 | $5.14 | 24644 |
| 2024-04-03 | 58.76 | $5.18 | 25517 |
| 2024-04-02 | 63.10 | $5.25 | 16500 |
| 2024-04-01 | 61.15 | $5.20 | 6800 |
| 2024-03-28 | 62.40 | $5.22 | 19105 |
| 2024-03-27 | 61.66 | $5.20 | 9400 |
| 2024-03-26 | 62.84 | $5.22 | 11500 |
| 2024-03-25 | 62.50 | $5.21 | 32210 |
| 2024-03-22 | 58.11 | $5.09 | 11500 |
| 2024-03-21 | 60.93 | $5.14 | 42200 |
| 2024-03-20 | 60.93 | $5.14 | 10000 |
| 2024-03-19 | 59.88 | $5.11 | 53600 |
| 2024-03-18 | 58.08 | $5.06 | 114700 |
| 2024-03-15 | 54.61 | $4.97 | 11600 |
| 2024-03-14 | 56.59 | $5.01 | 11500 |
| 2024-03-13 | 55.83 | $4.99 | 12300 |
| 2024-03-12 | 51.82 | $4.89 | 105302 |
| 2024-03-11 | 51.82 | $4.89 | 13808 |
| 2024-03-08 | 54.03 | $4.94 | 38346 |
| 2024-03-07 | 55.85 | $4.98 | 20144 |
| 2024-03-06 | 55.85 | $4.98 | 11601 |
| 2024-03-05 | 54.82 | $4.95 | 20301 |
| 2024-03-04 | 53.80 | $4.92 | 7400 |
| 2024-03-01 | 56.21 | $4.98 | 14400 |
| 2024-02-29 | 52.14 | $4.86 | 72100 |
| 2024-02-28 | 56.28 | $4.96 | 119723 |
| 2024-02-27 | 62.41 | $5.09 | 37800 |
| 2024-02-26 | 60.85 | $5.04 | 69622 |
| 2024-02-23 | 58.22 | $4.96 | 17227 |
| 2024-02-22 | 59.65 | $4.99 | 112945 |
| 2024-02-21 | 57.33 | $4.92 | 51632 |
| 2024-02-20 | 52.10 | $4.78 | 97200 |
| 2024-02-16 | 55.32 | $4.85 | 22722 |
| 2024-02-15 | 54.56 | $4.83 | 93933 |
| 2024-02-14 | 48.26 | $4.68 | 94400 |
| 2024-02-13 | 47.34 | $4.66 | 33700 |
| 2024-02-12 | 50.78 | $4.74 | 9400 |
| 2024-02-09 | 46.63 | $4.65 | 51900 |
| 2024-02-08 | 46.15 | $4.64 | 36900 |
| 2024-02-07 | 38.85 | $4.50 | 15700 |
| 2024-02-06 | 39.57 | $4.52 | 38900 |
| 2024-02-05 | 37.91 | $4.49 | 26415 |
| 2024-02-02 | 41.53 | $4.59 | 53509 |
| 2024-02-01 | 44.77 | $4.67 | 51511 |
| 2024-01-31 | 49.34 | $4.77 | 25200 |
| 2024-01-30 | 51.34 | $4.81 | 10317 |
| 2024-01-29 | 49.89 | $4.78 | 31910 |
| 2024-01-26 | 50.37 | $4.79 | 11840 |
| 2024-01-25 | 51.29 | $4.81 | 46200 |
| 2024-01-24 | 46.13 | $4.70 | 107800 |
| 2024-01-23 | 45.13 | $4.68 | 46200 |
| 2024-01-22 | 44.64 | $4.67 | 15500 |
| 2024-01-19 | 44.64 | $4.67 | 14400 |
| 2024-01-18 | 44.19 | $4.66 | 144700 |
| 2024-01-17 | 45.96 | $4.71 | 25720 |
| 2024-01-16 | 47.78 | $4.76 | 89242 |
| 2024-01-12 | 48.51 | $4.78 | 30600 |
| 2024-01-11 | 46.97 | $4.74 | 19007 |
| 2024-01-10 | 45.42 | $4.70 | 25606 |
| 2024-01-09 | 46.39 | $4.73 | 33000 |
| 2024-01-08 | 44.90 | $4.69 | 10400 |
| 2024-01-05 | 46.75 | $4.75 | 39600 |
| 2024-01-04 | 45.69 | $4.72 | 15720 |
| 2024-01-03 | 47.80 | $4.79 | 42213 |
| 2024-01-02 | 44.31 | $4.69 | 23325 |
| 2023-12-29 | 46.06 | $4.75 | 62700 |
| 2023-12-28 | 46.65 | $4.77 | 68732 |
| 2023-12-27 | 50.62 | $4.90 | 127900 |
| 2023-12-26 | 49.68 | $4.87 | 19800 |
| 2023-12-22 | 49.07 | $4.85 | 42231 |
| 2023-12-21 | 46.27 | $4.76 | 30316 |
| 2023-12-20 | 46.27 | $4.76 | 20700 |
| 2023-12-19 | 44.11 | $4.69 | 34607 |
| 2023-12-18 | 42.21 | $4.63 | 70900 |
| 2023-12-15 | 40.62 | $4.58 | 73425 |
| 2023-12-14 | 40.62 | $4.58 | 18049 |
| 2023-12-13 | 34.44 | $4.39 | 60100 |
| 2023-12-12 | 29.27 | $4.25 | 39748 |
| 2023-12-11 | 33.79 | $4.50 | 83300 |
| 2023-12-08 | 36.57 | $4.63 | 28039 |
| 2023-12-07 | 32.51 | $4.53 | 16810 |
| 2023-12-06 | 33.11 | $4.56 | 76536 |
| 2023-12-05 | 36.09 | $4.70 | 118700 |
| 2023-12-04 | 38.18 | $4.79 | 85900 |
| 2023-12-01 | 42.62 | $4.96 | 32136 |
| 2023-11-30 | 42.62 | $4.96 | 30816 |
| 2023-11-29 | 43.16 | $4.98 | 18200 |
| 2023-11-28 | 45.88 | $5.08 | 65033 |
| 2023-11-27 | 41.68 | $4.96 | 59900 |
| 2023-11-24 | 43.84 | $5.04 | 14400 |
| 2023-11-22 | 40.94 | $4.96 | 5443 |
| 2023-11-21 | 41.71 | $4.99 | 16442 |
| 2023-11-20 | 42.98 | $5.04 | 17700 |
| 2023-11-17 | 42.98 | $5.04 | 52309 |
| 2023-11-16 | 37.08 | $4.87 | 139928 |
| 2023-11-15 | 40.86 | $5.03 | 40017 |
| 2023-11-14 | 43.21 | $5.12 | 20300 |
| 2023-11-13 | 41.43 | $5.07 | 193020 |
| 2023-11-10 | 40.73 | $5.05 | 14944 |
| 2023-11-09 | 36.74 | $4.94 | 26200 |
| 2023-11-08 | 35.23 | $4.90 | 96200 |
| 2023-11-07 | 39.22 | $5.08 | 44318 |
| 2023-11-06 | 46.77 | $5.35 | 35617 |
| 2023-11-03 | 49.45 | $5.43 | 7542 |
| 2023-11-02 | 51.56 | $5.49 | 27300 |
| 2023-11-01 | 46.51 | $5.35 | 3802 |
| 2023-10-31 | 47.52 | $5.38 | 81640 |
| 2023-10-30 | 45.65 | $5.33 | 12500 |
| 2023-10-27 | 51.57 | $5.50 | 12935 |
| 2023-10-26 | 51.57 | $5.50 | 27400 |
| 2023-10-25 | 51.93 | $5.51 | 73200 |
| 2023-10-24 | 54.82 | $5.59 | 62400 |
| 2023-10-23 | 56.69 | $5.64 | 28200 |
| 2023-10-20 | 58.59 | $5.69 | 7710 |
| 2023-10-19 | 61.32 | $5.76 | 41445 |
| 2023-10-18 | 58.98 | $5.67 | 108225 |
| 2023-10-17 | 59.36 | $5.68 | 90300 |
| 2023-10-16 | 54.66 | $5.51 | 45800 |
| 2023-10-13 | 53.76 | $5.48 | 27300 |
| 2023-10-12 | 50.68 | $5.38 | 28500 |
| 2023-10-11 | 52.68 | $5.44 | 26500 |
| 2023-10-10 | 53.01 | $5.45 | 40100 |
| 2023-10-09 | 52.15 | $5.42 | 13100 |
| 2023-10-06 | 47.60 | $5.27 | 19623 |
| 2023-10-05 | 43.88 | $5.16 | 25737 |
| 2023-10-04 | 42.10 | $5.11 | 20800 |
| 2023-10-03 | 43.95 | $5.18 | 10900 |
| 2023-10-02 | 43.95 | $5.18 | 44005 |
| 2023-09-29 | 51.89 | $5.45 | 5000 |
| 2023-09-28 | 56.56 | $5.58 | 44700 |
| 2023-09-27 | 59.29 | $5.65 | 41833 |
| 2023-09-26 | 52.43 | $5.43 | 10600 |
| 2023-09-25 | 55.24 | $5.50 | 18700 |
| 2023-09-22 | 51.35 | $5.39 | 22125 |
| 2023-09-21 | 48.65 | $5.32 | 36601 |
| 2023-09-20 | 51.77 | $5.40 | 37400 |
| 2023-09-19 | 53.82 | $5.45 | 24200 |
| 2023-09-18 | 57.27 | $5.53 | 49000 |
| 2023-09-15 | 59.06 | $5.57 | 65147 |
| 2023-09-14 | 59.96 | $5.59 | 37400 |
| 2023-09-13 | 56.18 | $5.47 | 50737 |
| 2023-09-12 | 57.91 | $5.51 | 126100 |
| 2023-09-11 | 51.93 | $5.34 | 57026 |
| 2023-09-08 | 54.98 | $5.41 | 19300 |
| 2023-09-07 | 52.32 | $5.34 | 59300 |
| 2023-09-06 | 56.40 | $5.43 | 32900 |
| 2023-09-05 | 56.87 | $5.44 | 53700 |
| 2023-09-01 | 57.32 | $5.45 | 30700 |
| 2023-08-31 | 53.83 | $5.35 | 7300 |
| 2023-08-30 | 51.58 | $5.29 | 16439 |
| 2023-08-29 | 52.39 | $5.31 | 18300 |
| 2023-08-28 | 49.37 | $5.23 | 1449 |
| 2023-08-25 | 46.55 | $5.16 | 16500 |
| 2023-08-24 | 41.22 | $5.04 | 18100 |
| 2023-08-23 | 45.93 | $5.17 | 21336 |
| 2023-08-22 | 47.11 | $5.20 | 2700 |
| 2023-08-21 | 48.29 | $5.23 | 15700 |
| 2023-08-18 | 49.88 | $5.27 | 18900 |
| 2023-08-17 | 49.08 | $5.25 | 21424 |
| 2023-08-16 | 46.68 | $5.19 | 2800 |
| 2023-08-15 | 47.75 | $5.22 | 5502 |
| 2023-08-14 | 50.70 | $5.30 | 11400 |
| 2023-08-11 | 51.07 | $5.31 | 14016 |
| 2023-08-10 | 51.07 | $5.31 | 5519 |
| 2023-08-09 | 53.94 | $5.39 | 9135 |
| 2023-08-08 | 52.35 | $5.34 | 27200 |
| 2023-08-07 | 54.13 | $5.39 | 16300 |
| 2023-08-04 | 52.60 | $5.34 | 15000 |
| 2023-08-03 | 54.68 | $5.40 | 9000 |
| 2023-08-02 | 52.29 | $5.32 | 4700 |
| 2023-08-01 | 53.98 | $5.37 | 6419 |
| 2023-07-31 | 57.13 | $5.46 | 7900 |
| 2023-07-28 | 56.59 | $5.44 | 56600 |
| 2023-07-27 | 55.27 | $5.39 | 13300 |
| 2023-07-26 | 56.58 | $5.43 | 3619 |
| 2023-07-25 | 58.23 | $5.48 | 19916 |
| 2023-07-24 | 58.88 | $5.50 | 15300 |
| 2023-07-21 | 56.33 | $5.39 | 6700 |
| 2023-07-20 | 55.86 | $5.37 | 6013 |
| 2023-07-19 | 56.14 | $5.38 | 15303 |
| 2023-07-18 | 55.49 | $5.35 | 13527 |
| 2023-07-17 | 51.35 | $5.17 | 3100 |
| 2023-07-14 | 52.91 | $5.23 | 4711 |
| 2023-07-13 | 57.02 | $5.38 | 4400 |
| 2023-07-12 | 55.26 | $5.30 | 9500 |
| 2023-07-11 | 53.68 | $5.23 | 32003 |
| 2023-07-10 | 50.61 | $5.10 | 1237 |
| 2023-07-07 | 53.46 | $5.21 | 55800 |
| 2023-07-06 | 45.81 | $4.92 | 39705 |
| 2023-07-05 | 48.69 | $5.03 | 13500 |
| 2023-07-03 | 47.26 | $4.98 | 12630 |
| 2023-06-30 | 47.26 | $4.98 | 3422 |
| 2023-06-29 | 46.18 | $4.94 | 17600 |
| 2023-06-28 | 45.38 | $4.91 | 7533 |
| 2023-06-27 | 44.86 | $4.89 | 22213 |
| 2023-06-26 | 46.11 | $4.95 | 9639 |
| 2023-06-23 | 41.74 | $4.78 | 30100 |
| 2023-06-22 | 43.72 | $4.88 | 189000 |
| 2023-06-21 | 47.12 | $5.04 | 20108 |
| 2023-06-20 | 45.61 | $4.98 | 71900 |
| 2023-06-16 | 49.89 | $5.17 | 1600 |
| 2023-06-15 | 49.89 | $5.17 | 4107 |
| 2023-06-14 | 47.30 | $5.06 | 6000 |
| 2023-06-13 | 51.42 | $5.24 | 2900 |
| 2023-06-12 | 46.51 | $5.04 | 7542 |
| 2023-06-09 | 51.45 | $5.24 | 1100 |
| 2023-06-08 | 49.14 | $5.15 | 4731 |
| 2023-06-07 | 52.58 | $5.28 | 1603 |
| 2023-06-06 | 50.55 | $5.20 | 2600 |
| 2023-06-05 | 51.60 | $5.24 | 10000 |
| 2023-06-02 | 52.37 | $5.27 | 32043 |
| 2023-06-01 | 50.00 | $5.17 | 1322 |
| 2023-05-31 | 45.65 | $5.00 | 5035 |
| 2023-05-30 | 47.02 | $5.06 | 1723 |
| 2023-05-26 | 50.64 | $5.21 | 23800 |
| 2023-05-25 | 49.41 | $5.16 | 29238 |
| 2023-05-24 | 53.20 | $5.31 | 15700 |
| 2023-05-23 | 53.99 | $5.34 | 62400 |
| 2023-05-22 | 48.43 | $5.11 | 5346 |
| 2023-05-19 | 48.43 | $5.11 | 59400 |
| 2023-05-18 | 42.12 | $4.88 | 20922 |
| 2023-05-17 | 41.83 | $4.87 | 14441 |
| 2023-05-16 | 37.93 | $4.74 | 24309 |
| 2023-05-15 | 40.30 | $4.86 | 24300 |
| 2023-05-12 | 37.20 | $4.76 | 40720 |
| 2023-05-11 | 39.96 | $4.90 | 16800 |
| 2023-05-10 | 43.22 | $5.05 | 6900 |
| 2023-05-09 | 44.37 | $5.10 | 16800 |
| 2023-05-08 | 45.28 | $5.14 | 1825 |
| 2023-05-05 | 43.91 | $5.09 | 13000 |
| 2023-05-04 | 37.01 | $4.86 | 17100 |
| 2023-05-03 | 37.39 | $4.88 | 25300 |
| 2023-05-02 | 40.13 | $5.02 | 53300 |
| 2023-05-01 | 47.16 | $5.32 | 16400 |
| 2023-04-28 | 48.51 | $5.37 | 16800 |
| 2023-04-27 | 45.24 | $5.26 | 26433 |
| 2023-04-26 | 46.78 | $5.32 | 12500 |
| 2023-04-25 | 47.55 | $5.35 | 10100 |
| 2023-04-24 | 53.06 | $5.55 | 10200 |
| 2023-04-21 | 51.18 | $5.48 | 17205 |
| 2023-04-20 | 50.91 | $5.47 | 4700 |
| 2023-04-19 | 53.41 | $5.56 | 5435 |
| 2023-04-18 | 55.72 | $5.64 | 5545 |
| 2023-04-17 | 57.19 | $5.69 | 6200 |
| 2023-04-14 | 59.27 | $5.76 | 11736 |
| 2023-04-13 | 60.16 | $5.79 | 146820 |
| 2023-04-12 | 57.10 | $5.64 | 18927 |
| 2023-04-11 | 56.03 | $5.59 | 1700 |
| 2023-04-10 | 54.07 | $5.50 | 6324 |
| 2023-04-06 | 52.05 | $5.41 | 14544 |
| 2023-04-05 | 52.29 | $5.42 | 2500 |
| 2023-04-04 | 53.97 | $5.49 | 22012 |
| 2023-04-03 | 55.92 | $5.57 | 57508 |
| 2023-03-31 | 49.65 | $5.28 | 42700 |
| 2023-03-30 | 50.36 | $5.31 | 18300 |
| 2023-03-29 | 51.51 | $5.36 | 5300 |
| 2023-03-28 | 50.65 | $5.32 | 4108 |
| 2023-03-27 | 50.23 | $5.30 | 18600 |
| 2023-03-24 | 48.14 | $5.20 | 44508 |
| 2023-03-23 | 48.33 | $5.21 | 39000 |
| 2023-03-22 | 52.11 | $5.40 | 27200 |
| 2023-03-21 | 49.13 | $5.25 | 16700 |
| 2023-03-20 | 42.30 | $4.95 | 53600 |
| 2023-03-17 | 39.47 | $4.84 | 5432 |
| 2023-03-16 | 41.77 | $4.97 | 36123 |
| 2023-03-15 | 37.23 | $4.80 | 196600 |
| 2023-03-14 | 46.57 | $5.26 | 52300 |
| 2023-03-13 | 37.88 | $4.99 | 101100 |
| 2023-03-10 | 39.22 | $5.05 | 22738 |
| 2023-03-09 | 40.59 | $5.11 | 2300 |
| 2023-03-08 | 41.05 | $5.13 | 13440 |
| 2023-03-07 | 41.94 | $5.17 | 36239 |
| 2023-03-06 | 46.50 | $5.36 | 4400 |
| 2023-03-03 | 46.75 | $5.37 | 19512 |
| 2023-03-02 | 45.04 | $5.31 | 12500 |
| 2023-03-01 | 44.19 | $5.28 | 19300 |
| 2023-02-28 | 42.49 | $5.22 | 58400 |
| 2023-02-27 | 44.42 | $5.31 | 11205 |
| 2023-02-24 | 46.18 | $5.39 | 8000 |
| 2023-02-23 | 47.52 | $5.45 | 13149 |
| 2023-02-22 | 42.49 | $5.26 | 6400 |
| 2023-02-21 | 44.41 | $5.35 | 11300 |
| 2023-02-17 | 43.05 | $5.30 | 30500 |
| 2023-02-16 | 45.81 | $5.43 | 38802 |
| 2023-02-15 | 46.91 | $5.48 | 40336 |
| 2023-02-14 | 50.85 | $5.65 | 36738 |
| 2023-02-13 | 47.92 | $5.53 | 2300 |
| 2023-02-10 | 48.61 | $5.56 | 28231 |
| 2023-02-09 | 43.17 | $5.35 | 35637 |
| 2023-02-08 | 47.49 | $5.54 | 17200 |
| 2023-02-07 | 47.22 | $5.53 | 26642 |
| 2023-02-06 | 42.86 | $5.37 | 11500 |
| 2023-02-03 | 43.72 | $5.41 | 69200 |
| 2023-02-02 | 44.35 | $5.44 | 51800 |
| 2023-02-01 | 46.93 | $5.56 | 30647 |
| 2023-01-31 | 50.67 | $5.72 | 71000 |
| 2023-01-30 | 51.65 | $5.76 | 3700 |
| 2023-01-27 | 54.92 | $5.89 | 4700 |
| 2023-01-26 | 55.18 | $5.90 | 10400 |
| 2023-01-25 | 53.11 | $5.80 | 8922 |
| 2023-01-24 | 53.34 | $5.81 | 7500 |
| 2023-01-23 | 55.43 | $5.90 | 5633 |
| 2023-01-20 | 54.10 | $5.83 | 10140 |
| 2023-01-19 | 52.17 | $5.73 | 4500 |
| 2023-01-18 | 52.80 | $5.76 | 21600 |
| 2023-01-17 | 53.84 | $5.81 | 20500 |
| 2023-01-13 | 49.30 | $5.57 | 4200 |
| 2023-01-12 | 50.08 | $5.61 | 20200 |
| 2023-01-11 | 43.73 | $5.31 | 16400 |
| 2023-01-10 | 41.38 | $5.21 | 5100 |
| 2023-01-09 | 41.88 | $5.24 | 7240 |
| 2023-01-06 | 41.88 | $5.24 | 5931 |
| 2023-01-05 | 39.68 | $5.14 | 11700 |
| 2023-01-04 | 39.03 | $5.11 | 9500 |
| 2023-01-03 | 39.57 | $5.15 | 31000 |
| 2022-12-30 | 47.44 | $5.65 | 5822 |
| 2022-12-29 | 45.80 | $5.57 | 86139 |
| 2022-12-28 | 45.60 | $5.56 | 48700 |
| 2022-12-27 | 48.88 | $5.75 | 1300 |
| 2022-12-23 | 46.97 | $5.65 | 20500 |
| 2022-12-22 | 40.43 | $5.34 | 67642 |
| 2022-12-21 | 40.74 | $5.36 | 31912 |
| 2022-12-20 | 34.59 | $5.10 | 49700 |
| 2022-12-19 | 32.80 | $5.03 | 70008 |
| 2022-12-16 | 35.01 | $5.20 | 61700 |
| 2022-12-15 | 37.24 | $5.36 | 13439 |
| 2022-12-14 | 38.86 | $5.47 | 10913 |
| 2022-12-13 | 35.21 | $5.32 | 41438 |
| 2022-12-12 | 35.89 | $5.37 | 24400 |
| 2022-12-09 | 34.93 | $5.33 | 42021 |
| 2022-12-08 | 36.48 | $5.45 | 20923 |
| 2022-12-07 | 35.35 | $5.40 | 85749 |
| 2022-12-06 | 35.71 | $5.43 | 15603 |
| 2022-12-05 | 38.60 | $5.66 | 7232 |
| 2022-12-02 | 41.37 | $5.86 | 17400 |
| 2022-12-01 | 42.38 | $5.93 | 37449 |
| 2022-11-30 | 44.44 | $6.07 | 34400 |
| 2022-11-29 | 42.15 | $5.95 | 34121 |
| 2022-11-28 | 43.28 | $6.03 | 72800 |
| 2022-11-25 | 47.18 | $6.29 | 830 |
| 2022-11-23 | 47.18 | $6.29 | 69300 |
| 2022-11-22 | 49.18 | $6.42 | 28500 |
| 2022-11-21 | 47.39 | $6.31 | 125140 |
| 2022-11-18 | 49.03 | $6.42 | 48424 |
| 2022-11-17 | 49.93 | $6.48 | 89200 |
| 2022-11-16 | 51.73 | $6.60 | 2924 |
| 2022-11-15 | 54.54 | $6.78 | 32800 |
| 2022-11-14 | 52.92 | $6.66 | 29000 |
| 2022-11-11 | 54.14 | $6.74 | 16700 |
| 2022-11-10 | 52.98 | $6.65 | 52010 |
| 2022-11-09 | 49.34 | $6.38 | 98700 |
| 2022-11-08 | 65.14 | $7.27 | 26836 |
| 2022-11-07 | 65.82 | $7.30 | 74925 |
| 2022-11-04 | 63.54 | $7.11 | 6000 |
| 2022-11-03 | 61.09 | $6.92 | 10400 |
| 2022-11-02 | 64.80 | $7.09 | 14302 |
| 2022-11-01 | 63.82 | $7.01 | 16600 |
| 2022-10-31 | 61.11 | $6.80 | 89438 |
| 2022-10-28 | 60.30 | $6.74 | 43108 |
| 2022-10-27 | 65.00 | $6.96 | 21100 |
| 2022-10-26 | 63.01 | $6.80 | 14049 |
| 2022-10-25 | 60.18 | $6.59 | 7125 |
| 2022-10-24 | 55.75 | $6.30 | 4405 |
| 2022-10-21 | 56.57 | $6.34 | 40700 |
| 2022-10-20 | 53.64 | $6.16 | 29310 |
| 2022-10-19 | 54.03 | $6.18 | 25222 |
| 2022-10-18 | 52.23 | $6.07 | 21500 |
| 2022-10-17 | 53.13 | $6.12 | 27910 |
| 2022-10-14 | 53.65 | $6.15 | 8018 |
| 2022-10-13 | 56.29 | $6.30 | 37000 |
| 2022-10-12 | 51.12 | $5.96 | 8700 |
| 2022-10-11 | 51.12 | $5.96 | 13223 |
| 2022-10-10 | 50.81 | $5.94 | 1600 |
| 2022-10-07 | 53.37 | $6.10 | 20201 |
| 2022-10-06 | 54.18 | $6.15 | 16200 |
| 2022-10-05 | 51.67 | $5.97 | 27300 |
| 2022-10-04 | 48.86 | $5.78 | 25500 |
| 2022-10-03 | 45.02 | $5.54 | 16100 |
| 2022-09-30 | 37.60 | $5.14 | 20643 |
| 2022-09-29 | 38.33 | $5.20 | 17400 |
| 2022-09-28 | 39.06 | $5.26 | 24545 |
| 2022-09-27 | 33.90 | $5.00 | 48900 |
| 2022-09-26 | 31.57 | $4.89 | 52800 |
| 2022-09-23 | 33.94 | $5.12 | 46224 |
| 2022-09-22 | 39.76 | $5.59 | 69600 |
| 2022-09-21 | 40.60 | $5.65 | 20700 |
| 2022-09-20 | 43.06 | $5.82 | 27100 |
| 2022-09-19 | 44.57 | $5.92 | 63433 |
| 2022-09-16 | 43.05 | $5.84 | 41700 |
| 2022-09-15 | 43.05 | $5.84 | 33300 |
| 2022-09-14 | 45.58 | $6.02 | 78700 |
| 2022-09-13 | 47.81 | $6.17 | 69300 |
| 2022-09-12 | 43.25 | $5.91 | 56820 |
| 2022-09-09 | 43.52 | $5.93 | 33808 |
| 2022-09-08 | 41.19 | $5.80 | 62400 |
| 2022-09-07 | 41.44 | $5.82 | 28346 |
| 2022-09-06 | 44.94 | $6.09 | 5500 |
| 2022-09-02 | 45.90 | $6.16 | 9500 |
| 2022-09-01 | 44.95 | $6.10 | 19931 |
| 2022-08-31 | 48.76 | $6.38 | 12200 |
| 2022-08-30 | 49.32 | $6.42 | 48600 |
| 2022-08-29 | 55.45 | $6.82 | 24615 |
| 2022-08-26 | 53.67 | $6.69 | 6600 |
| 2022-08-25 | 54.63 | $6.75 | 15200 |
| 2022-08-24 | 55.57 | $6.81 | 26700 |
| 2022-08-23 | 53.81 | $6.67 | 81000 |
| 2022-08-22 | 49.90 | $6.38 | 109700 |
| 2022-08-19 | 49.90 | $6.38 | 33819 |
| 2022-08-18 | 51.53 | $6.50 | 79400 |
| 2022-08-17 | 48.47 | $6.27 | 12100 |
| 2022-08-16 | 50.03 | $6.39 | 57014 |
| 2022-08-15 | 52.17 | $6.55 | 34400 |
| 2022-08-12 | 57.25 | $6.90 | 33000 |
| 2022-08-11 | 56.09 | $6.80 | 49317 |
| 2022-08-10 | 55.40 | $6.74 | 6818 |
| 2022-08-09 | 55.29 | $6.73 | 20144 |
| 2022-08-08 | 54.53 | $6.66 | 27430 |
| 2022-08-05 | 54.22 | $6.63 | 109400 |
| 2022-08-04 | 52.55 | $6.47 | 50139 |
| 2022-08-03 | 58.62 | $6.95 | 36023 |
| 2022-08-02 | 61.43 | $7.15 | 41739 |
| 2022-08-01 | 60.98 | $7.10 | 16900 |
| 2022-07-29 | 63.34 | $7.27 | 145500 |
| 2022-07-28 | 59.59 | $6.84 | 64422 |
| 2022-07-27 | 57.38 | $6.61 | 70420 |
| 2022-07-26 | 51.69 | $6.09 | 20418 |
| 2022-07-25 | 52.33 | $6.14 | 36800 |
| 2022-07-22 | 47.81 | $5.77 | 18500 |
| 2022-07-21 | 49.37 | $5.90 | 17812 |
| 2022-07-20 | 51.46 | $6.07 | 5400 |
| 2022-07-19 | 51.23 | $6.05 | 12724 |
| 2022-07-18 | 50.33 | $5.97 | 30531 |
| 2022-07-15 | 45.18 | $5.54 | 21715 |
| 2022-07-14 | 41.71 | $5.28 | 21718 |
| 2022-07-13 | 43.63 | $5.47 | 13000 |
| 2022-07-12 | 42.43 | $5.38 | 24141 |
| 2022-07-11 | 44.01 | $5.54 | 95000 |
| 2022-07-08 | 43.51 | $5.50 | 37638 |
| 2022-07-07 | 43.51 | $5.50 | 91742 |
| 2022-07-06 | 38.05 | $5.06 | 148500 |
| 2022-07-05 | 40.77 | $5.38 | 117725 |
| 2022-07-01 | 44.97 | $5.82 | 55439 |
| 2022-06-30 | 42.41 | $5.62 | 39200 |
| 2022-06-29 | 42.69 | $5.65 | 81844 |
| 2022-06-28 | 46.53 | $6.04 | 113700 |
| 2022-06-27 | 43.04 | $5.76 | 52349 |
| 2022-06-24 | 39.55 | $5.50 | 36300 |
| 2022-06-23 | 36.72 | $5.30 | 108604 |
| 2022-06-22 | 43.04 | $5.96 | 25000 |
| 2022-06-21 | 48.04 | $6.38 | 50700 |
| 2022-06-17 | 42.45 | $6.01 | 83200 |
| 2022-06-16 | 47.42 | $6.39 | 166726 |
| 2022-06-15 | 51.50 | $6.66 | 105016 |
| 2022-06-14 | 52.29 | $6.71 | 82900 |
| 2022-06-13 | 51.87 | $6.68 | 82800 |
| 2022-06-10 | 55.10 | $6.89 | 80531 |
| 2022-06-09 | 57.20 | $7.02 | 43100 |
| 2022-06-08 | 60.93 | $7.24 | 59300 |
| 2022-06-07 | 60.60 | $7.21 | 207120 |
| 2022-06-06 | 58.35 | $7.01 | 206100 |
| 2022-06-03 | 60.65 | $7.15 | 183706 |
| 2022-06-02 | 64.26 | $7.36 | 22500 |
| 2022-06-01 | 64.26 | $7.36 | 46700 |
| 2022-05-31 | 63.71 | $7.30 | 243900 |
| 2022-05-27 | 62.97 | $7.22 | 97010 |
| 2022-05-26 | 63.43 | $7.25 | 182000 |
| 2022-05-25 | 62.75 | $7.17 | 42900 |
| 2022-05-24 | 63.31 | $7.21 | 62300 |
| 2022-05-23 | 67.46 | $7.50 | 14400 |
| 2022-05-20 | 65.69 | $7.26 | 46248 |
| 2022-05-19 | 65.54 | $7.24 | 135700 |
| 2022-05-18 | 62.79 | $6.88 | 63000 |
| 2022-05-17 | 62.56 | $6.85 | 53400 |
| 2022-05-16 | 61.23 | $6.68 | 53400 |
| 2022-05-13 | 56.97 | $6.18 | 136124 |
| 2022-05-12 | 46.03 | $5.21 | 14700 |
| 2022-05-11 | 47.81 | $5.36 | 70600 |
| 2022-05-10 | 44.54 | $5.12 | 67244 |
| 2022-05-09 | 45.10 | $5.17 | 86731 |
| 2022-05-06 | 54.14 | $5.87 | 37407 |
| 2022-05-05 | 51.37 | $5.66 | 19300 |
| 2022-05-04 | 56.13 | $5.97 | 33020 |
| 2022-05-03 | 51.74 | $5.65 | 36418 |
| 2022-05-02 | 44.47 | $5.21 | 43600 |
| 2022-04-29 | 45.81 | $5.30 | 27800 |
| 2022-04-28 | 48.76 | $5.49 | 55500 |
| 2022-04-27 | 43.49 | $5.20 | 42018 |
| 2022-04-26 | 43.49 | $5.20 | 23800 |
| 2022-04-25 | 44.20 | $5.25 | 54300 |
| 2022-04-22 | 46.65 | $5.42 | 27115 |
| 2022-04-21 | 51.08 | $5.70 | 45200 |
| 2022-04-20 | 55.17 | $5.93 | 32000 |
| 2022-04-19 | 54.72 | $5.90 | 74000 |
| 2022-04-18 | 58.83 | $6.12 | 54600 |
| 2022-04-14 | 53.05 | $5.74 | 26100 |
| 2022-04-13 | 52.72 | $5.72 | 28128 |
| 2022-04-12 | 52.07 | $5.68 | 13947 |
| 2022-04-11 | 49.63 | $5.53 | 50219 |
| 2022-04-08 | 54.37 | $5.80 | 71900 |
| 2022-04-07 | 52.78 | $5.70 | 32836 |
| 2022-04-06 | 52.63 | $5.69 | 48900 |
| 2022-04-05 | 54.87 | $5.82 | 22127 |
| 2022-04-04 | 58.72 | $6.03 | 29000 |
| 2022-04-01 | 58.46 | $6.01 | 34900 |
| 2022-03-31 | 59.54 | $6.07 | 41600 |
| 2022-03-30 | 60.25 | $6.11 | 31526 |
| 2022-03-29 | 62.18 | $6.22 | 94010 |
| 2022-03-28 | 61.76 | $6.18 | 24600 |
| 2022-03-25 | 65.78 | $6.41 | 127900 |
| 2022-03-24 | 63.31 | $6.16 | 104036 |
| 2022-03-23 | 64.37 | $6.22 | 65800 |
| 2022-03-22 | 63.80 | $6.16 | 17400 |
| 2022-03-21 | 65.30 | $6.25 | 47139 |
| 2022-03-18 | 62.50 | $5.95 | 31446 |
| 2022-03-17 | 64.65 | $6.08 | 78200 |
| 2022-03-16 | 59.12 | $5.54 | 66200 |
| 2022-03-15 | 58.89 | $5.52 | 156440 |
| 2022-03-14 | 67.39 | $6.00 | 200504 |
| 2022-03-11 | 74.41 | $6.33 | 84020 |
| 2022-03-10 | 75.77 | $6.39 | 26200 |
| 2022-03-09 | 72.23 | $5.95 | 51241 |
| 2022-03-08 | 80.06 | $6.26 | 66400 |
| 2022-03-07 | 79.80 | $6.22 | 81626 |
| 2022-03-04 | 77.96 | $5.96 | 64800 |
| 2022-03-03 | 73.26 | $5.43 | 63420 |
| 2022-03-02 | 73.16 | $5.42 | 72307 |
| 2022-03-01 | 71.93 | $5.30 | 78000 |
| 2022-02-28 | 70.20 | $5.14 | 148700 |
| 2022-02-25 | 64.03 | $4.67 | 310600 |
| 2022-02-24 | 53.00 | $4.11 | 66839 |
| 2022-02-23 | 53.56 | $4.13 | 21100 |
| 2022-02-22 | 51.63 | $4.05 | 72047 |
| 2022-02-18 | 52.93 | $4.10 | 101733 |
| 2022-02-17 | 56.18 | $4.22 | 19800 |
| 2022-02-16 | 60.27 | $4.36 | 64847 |
| 2022-02-15 | 58.84 | $4.29 | 53800 |
| 2022-02-14 | 55.84 | $4.15 | 59700 |
| 2022-02-11 | 56.97 | $4.19 | 57218 |
| 2022-02-10 | 54.79 | $4.09 | 40938 |
| 2022-02-09 | 55.32 | $4.11 | 96800 |
| 2022-02-08 | 52.25 | $3.97 | 46100 |
| 2022-02-07 | 60.11 | $4.25 | 54500 |
| 2022-02-04 | 63.01 | $4.34 | 39204 |
| 2022-02-03 | 62.04 | $4.29 | 36200 |
| 2022-02-02 | 64.61 | $4.37 | 45840 |
| 2022-02-01 | 59.88 | $4.13 | 51200 |
| 2022-01-31 | 61.51 | $4.18 | 42600 |
| 2022-01-28 | 60.07 | $4.11 | 8600 |
| 2022-01-27 | 59.03 | $4.06 | 56900 |
| 2022-01-26 | 64.10 | $4.22 | 3900 |
| 2022-01-25 | 61.55 | $4.09 | 9046 |
| 2022-01-24 | 58.54 | $3.95 | 47742 |
| 2022-01-21 | 56.69 | $3.87 | 19829 |
| 2022-01-20 | 63.02 | $4.06 | 26734 |
| 2022-01-19 | 65.20 | $4.12 | 24600 |
| 2022-01-18 | 67.41 | $4.18 | 63300 |
| 2022-01-14 | 64.55 | $4.03 | 43500 |
| 2022-01-13 | 61.79 | $3.90 | 7639 |
| 2022-01-12 | 65.52 | $4.00 | 67938 |
| 2022-01-11 | 62.74 | $3.87 | 39900 |
| 2022-01-10 | 55.69 | $3.60 | 24725 |
| 2022-01-07 | 57.61 | $3.65 | 5000 |
| 2022-01-06 | 57.33 | $3.64 | 11901 |
| 2022-01-05 | 51.57 | $3.45 | 43335 |
| 2022-01-04 | 52.27 | $3.47 | 23600 |
| 2022-01-03 | 53.31 | $3.50 | 8900 |
| 2021-12-31 | 48.80 | $3.36 | 20125 |
| 2021-12-30 | 49.78 | $3.39 | 8100 |
| 2021-12-29 | 49.46 | $3.38 | 14900 |
| 2021-12-28 | 46.87 | $3.30 | 13600 |
| 2021-12-27 | 45.21 | $3.25 | 900 |
| 2021-12-23 | 43.88 | $3.21 | 5600 |
| 2021-12-22 | 43.22 | $3.19 | 6700 |
| 2021-12-21 | 41.59 | $3.14 | 29300 |
| 2021-12-20 | 36.03 | $2.98 | 25800 |
| 2021-12-17 | 38.65 | $3.10 | 4505 |
| 2021-12-16 | 40.52 | $3.18 | 9029 |
| 2021-12-15 | 41.23 | $3.21 | 16936 |
| 2021-12-14 | 41.23 | $3.21 | 54016 |
| 2021-12-13 | 44.77 | $3.36 | 3912 |
| 2021-12-10 | 48.18 | $3.49 | 13400 |
| 2021-12-09 | 50.42 | $3.57 | 25800 |
| 2021-12-08 | 51.27 | $3.60 | 2900 |
| 2021-12-07 | 50.74 | $3.58 | 32000 |
| 2021-12-06 | 46.04 | $3.41 | 34400 |
| 2021-12-03 | 39.23 | $3.20 | 37100 |
| 2021-12-02 | 38.89 | $3.19 | 23003 |
| 2021-12-01 | 36.10 | $3.11 | 15437 |
| 2021-11-30 | 37.73 | $3.19 | 29700 |
| 2021-11-29 | 41.53 | $3.36 | 72200 |
| 2021-11-26 | 43.74 | $3.45 | 79924 |
| 2021-11-24 | 51.24 | $3.71 | 20441 |
| 2021-11-23 | 49.01 | $3.64 | 13629 |
| 2021-11-22 | 47.37 | $3.59 | 9234 |
| 2021-11-19 | 46.72 | $3.57 | 59900 |
| 2021-11-18 | 52.58 | $3.76 | 17300 |
| 2021-11-17 | 53.25 | $3.78 | 10310 |
| 2021-11-16 | 57.40 | $3.90 | 1700 |
| 2021-11-15 | 58.86 | $3.94 | 32400 |
| 2021-11-12 | 65.13 | $4.10 | 2115 |
| 2021-11-11 | 67.26 | $4.15 | 70200 |
| 2021-11-10 | 67.05 | $4.14 | 61548 |
| 2021-11-09 | 71.74 | $4.25 | 34722 |
| 2021-11-08 | 74.43 | $4.31 | 26900 |
| 2021-11-05 | 72.29 | $4.18 | 49124 |
| 2021-11-04 | 70.09 | $4.06 | 45300 |
| 2021-11-03 | 65.80 | $3.86 | 5122 |
| 2021-11-02 | 66.71 | $3.88 | 17200 |
| 2021-11-01 | 66.49 | $3.87 | 17100 |
| 2021-10-29 | 64.25 | $3.77 | 9200 |
| 2021-10-28 | 63.31 | $3.73 | 21328 |
| 2021-10-27 | 62.62 | $3.70 | 13120 |
| 2021-10-26 | 68.36 | $3.84 | 15000 |
| 2021-10-25 | 68.17 | $3.83 | 32100 |
| 2021-10-22 | 64.81 | $3.67 | 41900 |
| 2021-10-21 | 61.44 | $3.53 | 4700 |
| 2021-10-20 | 61.84 | $3.54 | 7400 |
| 2021-10-19 | 60.36 | $3.48 | 9500 |
| 2021-10-18 | 58.04 | $3.39 | 85100 |
| 2021-10-15 | 60.66 | $3.46 | 18300 |
| 2021-10-14 | 64.63 | $3.56 | 69315 |
| 2021-10-13 | 61.26 | $3.42 | 10028 |
| 2021-10-12 | 64.60 | $3.50 | 27305 |
| 2021-10-11 | 65.88 | $3.53 | 15300 |
| 2021-10-08 | 66.29 | $3.54 | 20500 |
| 2021-10-07 | 65.67 | $3.51 | 18200 |
| 2021-10-06 | 63.34 | $3.40 | 8743 |
| 2021-10-05 | 64.09 | $3.42 | 16300 |
| 2021-10-04 | 62.83 | $3.36 | 30500 |
| 2021-10-01 | 62.41 | $3.34 | 84908 |
| 2021-09-30 | 62.21 | $3.33 | 63122 |
| 2021-09-29 | 61.22 | $3.28 | 32349 |
| 2021-09-28 | 61.52 | $3.29 | 5207 |
| 2021-09-27 | 65.24 | $3.41 | 84243 |
| 2021-09-24 | 61.77 | $3.22 | 219520 |
| 2021-09-23 | 64.34 | $3.30 | 170600 |
| 2021-09-22 | 61.48 | $3.15 | 63400 |
| 2021-09-21 | 57.13 | $2.95 | 4239 |
| 2021-09-20 | 54.69 | $2.85 | 5400 |
| 2021-09-17 | 59.51 | $3.00 | 1100 |
| 2021-09-16 | 63.77 | $3.12 | 36445 |
| 2021-09-15 | 62.05 | $3.04 | 287331 |
| 2021-09-14 | 59.29 | $2.92 | 29700 |
| 2021-09-13 | 57.58 | $2.85 | 187719 |
| 2021-09-10 | 52.44 | $2.66 | 16938 |
| 2021-09-09 | 51.25 | $2.62 | 7100 |
| 2021-09-08 | 50.37 | $2.59 | 5231 |
| 2021-09-07 | 50.96 | $2.61 | 3331 |
| 2021-09-03 | 53.60 | $2.70 | 3613 |
| 2021-09-02 | 54.81 | $2.74 | 12100 |
| 2021-09-01 | 50.88 | $2.59 | 17100 |
| 2021-08-31 | 53.53 | $2.68 | 3700 |
| 2021-08-30 | 55.04 | $2.73 | 1536 |
| 2021-08-27 | 54.06 | $2.69 | 11300 |
| 2021-08-26 | 48.10 | $2.47 | 27000 |
| 2021-08-25 | 51.57 | $2.59 | 13315 |
| 2021-08-24 | 51.86 | $2.60 | 200 |
| 2021-08-23 | 48.19 | $2.47 | 7000 |
| 2021-08-20 | 41.33 | $2.26 | 2900 |
| 2021-08-19 | 40.26 | $2.23 | 37025 |
| 2021-08-18 | 45.54 | $2.43 | 8500 |
| 2021-08-17 | 48.89 | $2.54 | 17731 |
| 2021-08-16 | 48.89 | $2.54 | 13429 |
| 2021-08-13 | 50.72 | $2.60 | 12229 |
| 2021-08-12 | 55.33 | $2.74 | 5500 |
| 2021-08-11 | 56.37 | $2.77 | 89000 |
| 2021-08-10 | 57.05 | $2.79 | 27000 |
| 2021-08-09 | 52.71 | $2.63 | 6625 |
| 2021-08-06 | 56.80 | $2.75 | 131401 |
| 2021-08-05 | 54.27 | $2.66 | 20200 |
| 2021-08-04 | 52.51 | $2.60 | 21900 |
| 2021-08-03 | 56.28 | $2.71 | 84700 |
| 2021-08-02 | 51.47 | $2.55 | 32309 |
| 2021-07-30 | 51.15 | $2.54 | 50600 |
| 2021-07-29 | 43.35 | $2.32 | 16448 |
| 2021-07-28 | 44.58 | $2.36 | 21307 |
| 2021-07-27 | 44.88 | $2.37 | 8225 |
| 2021-07-26 | 46.07 | $2.41 | 32900 |
| 2021-07-23 | 45.73 | $2.40 | 8415 |
| 2021-07-22 | 47.74 | $2.47 | 17000 |
| 2021-07-21 | 45.46 | $2.40 | 10000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.15
2026-07-17
Close Price
$7.69
Vol: 155724
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.15 | $7.69 | 155724 |
| 2026-07-16 | -43.55 | $7.62 | 158900 |
| 2026-07-15 | -35.48 | $7.67 | 56746 |
| 2026-07-14 | -36.62 | $7.72 | 170208 |
| 2026-07-13 | -63.25 | $7.70 | 158609 |
| 2026-07-10 | -89.44 | $7.42 | 43900 |
| 2026-07-09 | -85.92 | $7.47 | 80300 |
| 2026-07-08 | -71.13 | $7.68 | 126200 |
| 2026-07-07 | -85.21 | $7.48 | 60700 |
| 2026-07-06 | -98.60 | $7.29 | 321242 |
| 2026-07-02 | -92.31 | $7.49 | 203400 |
| 2026-07-01 | -84.62 | $7.60 | 15900 |
| 2026-06-30 | -76.92 | $7.71 | 3.1M |
| 2026-06-29 | -79.72 | $7.67 | 22900 |
| 2026-06-26 | -76.92 | $7.71 | 9206 |
| 2026-06-25 | -84.62 | $7.60 | 20609 |
| 2026-06-24 | -95.80 | $7.44 | 42300 |
| 2026-06-23 | -81.88 | $7.65 | 4.0M |
| 2026-06-22 | -87.64 | $7.60 | 14522 |
| 2026-06-18 | -93.27 | $7.52 | 64329 |
| 2026-06-17 | -99.48 | $7.67 | 63500 |
| 2026-06-16 | -95.38 | $7.82 | 3.9M |
| 2026-06-15 | -91.28 | $7.90 | 34310 |
| 2026-06-12 | -77.97 | $8.30 | 39900 |
| 2026-06-11 | -61.58 | $8.59 | 36200 |
| 2026-06-10 | -60.45 | $8.61 | 25825 |
| 2026-06-09 | -75.71 | $8.34 | 43300 |
| 2026-06-08 | -58.19 | $8.65 | 10722 |
| 2026-06-05 | -69.49 | $8.45 | 10540 |
| 2026-06-04 | -49.15 | $8.81 | 6627 |
| 2026-06-03 | -53.11 | $8.74 | 32820 |
| 2026-06-02 | -61.58 | $8.59 | 24316 |
| 2026-06-01 | -89.44 | $8.41 | 27337 |
| 2026-05-29 | -97.18 | $8.30 | 37400 |
| 2026-05-28 | -93.39 | $8.55 | 38648 |
| 2026-05-27 | -98.35 | $8.49 | 69200 |
| 2026-05-26 | -86.49 | $8.72 | 114700 |
| 2026-05-22 | -51.35 | $9.11 | 26424 |
| 2026-05-21 | -47.75 | $9.15 | 93416 |
| 2026-05-20 | -33.33 | $9.31 | 32800 |
| 2026-05-19 | -12.61 | $9.53 | 8800 |
| 2026-05-18 | -20.14 | $9.33 | 79500 |
| 2026-05-15 | -1.48 | $9.36 | 21500 |
| 2026-05-14 | -14.56 | $9.07 | 15242 |
| 2026-05-13 | -18.35 | $9.01 | 15300 |
| 2026-05-12 | -10.13 | $9.14 | 20204 |
| 2026-05-11 | -17.09 | $9.03 | 29747 |
| 2026-05-08 | -18.35 | $9.01 | 32200 |
| 2026-05-07 | -25.95 | $8.89 | 54700 |
| 2026-05-06 | -26.58 | $8.88 | 53300 |
| 2026-05-05 | 0.00 | $9.30 | 22038 |
| 2026-05-04 | -1.37 | $9.16 | 20600 |
| 2026-05-01 | -1.41 | $9.12 | 13618 |
| 2026-04-30 | -0.70 | $9.13 | 28400 |
| 2026-04-29 | -0.69 | $9.04 | 73138 |
| 2026-04-28 | -2.31 | $8.87 | 31422 |
| 2026-04-27 | -3.39 | $8.74 | 33609 |
| 2026-04-24 | -12.28 | $8.60 | 25500 |
| 2026-04-23 | -1.75 | $8.72 | 244300 |
| 2026-04-22 | -4.63 | $8.63 | 37000 |
| 2026-04-21 | -29.52 | $8.34 | 47302 |
| 2026-04-20 | -46.67 | $8.16 | 17300 |
| 2026-04-17 | -71.43 | $7.90 | 35100 |
| 2026-04-16 | -40.00 | $8.23 | 24532 |
| 2026-04-15 | -55.24 | $8.07 | 44400 |
| 2026-04-14 | -53.33 | $8.09 | 25300 |
| 2026-04-13 | -23.13 | $8.28 | 25418 |
| 2026-04-10 | -28.75 | $8.19 | 71400 |
| 2026-04-09 | -50.00 | $7.85 | 37946 |
| 2026-04-08 | -41.88 | $7.98 | 71200 |
| 2026-04-07 | -5.00 | $8.57 | 127700 |
| 2026-04-06 | -28.47 | $8.03 | 102000 |
| 2026-04-02 | -41.61 | $7.85 | 42600 |
| 2026-04-01 | -58.39 | $7.62 | 124500 |
| 2026-03-31 | -16.06 | $8.20 | 44817 |
| 2026-03-30 | -15.33 | $8.21 | 119900 |
| 2026-03-27 | -10.17 | $8.11 | 149300 |
| 2026-03-26 | -28.81 | $7.89 | 41700 |
| 2026-03-25 | -16.36 | $7.96 | 18015 |
| 2026-03-24 | -10.30 | $8.06 | 100529 |
| 2026-03-23 | -12.82 | $7.94 | 50535 |
| 2026-03-20 | -10.90 | $7.97 | 33200 |
| 2026-03-19 | -6.21 | $7.94 | 40411 |
| 2026-03-18 | -1.49 | $7.90 | 96209 |
| 2026-03-17 | -3.97 | $7.79 | 24400 |
| 2026-03-16 | -6.61 | $7.71 | 42800 |
| 2026-03-13 | -22.50 | $7.51 | 83800 |
| 2026-03-12 | -7.50 | $7.69 | 30500 |
| 2026-03-11 | 0.00 | $7.66 | 36000 |
| 2026-03-10 | -11.88 | $7.47 | 31800 |
| 2026-03-09 | -16.83 | $7.42 | 50617 |
| 2026-03-06 | -14.14 | $7.43 | 44500 |
| 2026-03-05 | -5.68 | $7.41 | 38715 |
| 2026-03-04 | -7.14 | $7.37 | 23900 |
| 2026-03-03 | -15.18 | $7.28 | 77400 |
| 2026-03-02 | -20.00 | $7.22 | 24300 |
| 2026-02-27 | -14.02 | $7.22 | 19900 |
| 2026-02-26 | -23.36 | $7.12 | 37716 |
| 2026-02-25 | -29.91 | $7.05 | 13245 |
| 2026-02-24 | -16.82 | $7.19 | 27800 |
| 2026-02-23 | -10.28 | $7.26 | 52000 |
| 2026-02-20 | -5.88 | $7.26 | 15400 |
| 2026-02-19 | -7.84 | $7.24 | 15000 |
| 2026-02-18 | 0.00 | $7.18 | 13400 |
| 2026-02-17 | -22.62 | $6.95 | 17600 |
| 2026-02-13 | -25.00 | $6.91 | 12000 |
| 2026-02-12 | -31.78 | $6.80 | 41835 |
| 2026-02-11 | 0.00 | $7.14 | 56449 |
| 2026-02-10 | -11.65 | $6.98 | 214500 |
| 2026-02-09 | -4.08 | $7.01 | 19500 |
| 2026-02-06 | -13.04 | $6.87 | 17430 |
| 2026-02-05 | -37.14 | $6.60 | 28600 |
| 2026-02-04 | -2.94 | $6.89 | 24000 |
| 2026-02-03 | -23.53 | $6.68 | 54100 |
| 2026-02-02 | -51.96 | $6.39 | 56646 |
| 2026-01-30 | -39.22 | $6.52 | 150922 |
| 2026-01-29 | -23.53 | $6.68 | 239716 |
| 2026-01-28 | -5.88 | $6.86 | 120549 |
| 2026-01-27 | -2.04 | $6.86 | 37900 |
| 2026-01-26 | -7.41 | $6.65 | 31300 |
| 2026-01-23 | -16.42 | $6.46 | 88031 |
| 2026-01-22 | -20.90 | $6.43 | 59200 |
| 2026-01-21 | 0.00 | $6.56 | 60800 |
| 2026-01-20 | -23.73 | $6.35 | 71538 |
| 2026-01-16 | -40.68 | $6.25 | 22200 |
| 2026-01-15 | -52.54 | $6.18 | 31500 |
| 2026-01-14 | -49.15 | $6.20 | 18600 |
| 2026-01-13 | -18.64 | $6.38 | 29500 |
| 2026-01-12 | -49.15 | $6.20 | 32000 |
| 2026-01-09 | -63.93 | $6.12 | 54400 |
| 2026-01-08 | -75.41 | $6.05 | 48100 |
| 2026-01-07 | -98.57 | $5.91 | 157041 |
| 2026-01-06 | -66.67 | $6.14 | 16600 |
| 2026-01-05 | -63.01 | $6.18 | 117701 |
| 2026-01-02 | -38.98 | $6.41 | 64623 |
| 2025-12-31 | -52.54 | $6.33 | 3540 |
| 2025-12-30 | -27.12 | $6.48 | 9137 |
| 2025-12-29 | -40.68 | $6.40 | 38927 |
| 2025-12-26 | -55.93 | $6.31 | 14124 |
| 2025-12-24 | -49.15 | $6.35 | 1646 |
| 2025-12-23 | -44.07 | $6.38 | 33500 |
| 2025-12-22 | -66.10 | $6.25 | 15900 |
| 2025-12-19 | -88.14 | $6.12 | 18800 |
| 2025-12-18 | -95.45 | $6.08 | 22600 |
| 2025-12-17 | -86.36 | $6.14 | 25345 |
| 2025-12-16 | -98.48 | $6.06 | 287200 |
| 2025-12-15 | -78.00 | $6.32 | 90513 |
| 2025-12-12 | -46.55 | $6.44 | 39645 |
| 2025-12-11 | -47.62 | $6.41 | 33100 |
| 2025-12-10 | -33.33 | $6.50 | 23429 |
| 2025-12-09 | -42.86 | $6.44 | 27000 |
| 2025-12-08 | -24.00 | $6.53 | 19805 |
| 2025-12-05 | -14.29 | $6.57 | 57431 |
| 2025-12-04 | -13.33 | $6.57 | 21500 |
| 2025-12-03 | -15.79 | $6.53 | 40100 |
| 2025-12-02 | -31.30 | $6.35 | 46037 |
| 2025-12-01 | -30.43 | $6.36 | 145409 |
| 2025-11-28 | -22.61 | $6.45 | 26800 |
| 2025-11-26 | -28.70 | $6.38 | 43800 |
| 2025-11-25 | -29.57 | $6.37 | 11006 |
| 2025-11-24 | -20.87 | $6.47 | 33000 |
| 2025-11-21 | -26.09 | $6.41 | 62245 |
| 2025-11-20 | -16.52 | $6.52 | 94119 |
| 2025-11-19 | -2.06 | $6.51 | 111500 |
| 2025-11-18 | -1.92 | $6.49 | 69800 |
| 2025-11-17 | -20.37 | $6.24 | 62940 |
| 2025-11-14 | -11.03 | $6.31 | 16700 |
| 2025-11-13 | -26.47 | $6.10 | 46700 |
| 2025-11-12 | -13.24 | $6.28 | 29431 |
| 2025-11-11 | -2.94 | $6.42 | 80800 |
| 2025-11-10 | -0.98 | $6.11 | 79007 |
| 2025-11-07 | 0.00 | $5.95 | 37900 |
| 2025-11-06 | -9.86 | $5.74 | 30225 |
| 2025-11-05 | -36.46 | $5.71 | 76329 |
| 2025-11-04 | -55.77 | $5.56 | 20700 |
| 2025-11-03 | -40.38 | $5.72 | 20000 |
| 2025-10-31 | -43.27 | $5.69 | 16400 |
| 2025-10-30 | -43.27 | $5.69 | 35900 |
| 2025-10-29 | -37.50 | $5.75 | 51700 |
| 2025-10-28 | -42.31 | $5.70 | 41617 |
| 2025-10-27 | -42.31 | $5.70 | 27101 |
| 2025-10-24 | -47.12 | $5.65 | 7900 |
| 2025-10-23 | -45.19 | $5.67 | 67100 |
| 2025-10-22 | -52.88 | $5.59 | 21905 |
| 2025-10-21 | -67.31 | $5.44 | 35800 |
| 2025-10-20 | -69.23 | $5.42 | 50000 |
| 2025-10-17 | -91.03 | $5.43 | 47021 |
| 2025-10-16 | -98.59 | $5.44 | 13634 |
| 2025-10-15 | -81.16 | $5.58 | 35200 |
| 2025-10-14 | -94.20 | $5.49 | 63700 |
| 2025-10-13 | -69.70 | $5.68 | 15100 |
| 2025-10-10 | -73.61 | $5.61 | 217545 |
| 2025-10-09 | -40.00 | $5.84 | 47624 |
| 2025-10-08 | -8.86 | $6.07 | 62800 |
| 2025-10-07 | 0.00 | $5.87 | 142505 |
| 2025-10-06 | -3.45 | $5.81 | 76201 |
| 2025-10-03 | -31.75 | $5.63 | 48930 |
| 2025-10-02 | -46.03 | $5.54 | 33100 |
| 2025-10-01 | -31.75 | $5.63 | 72600 |
| 2025-09-30 | -41.27 | $5.57 | 21016 |
| 2025-09-29 | -25.40 | $5.67 | 52600 |
| 2025-09-26 | -9.52 | $5.77 | 20900 |
| 2025-09-25 | -20.63 | $5.70 | 28424 |
| 2025-09-24 | -17.46 | $5.72 | 50238 |
| 2025-09-23 | -12.90 | $5.74 | 34300 |
| 2025-09-22 | -8.00 | $5.66 | 34000 |
| 2025-09-19 | -24.49 | $5.57 | 44210 |
| 2025-09-18 | -16.36 | $5.60 | 13000 |
| 2025-09-17 | -11.67 | $5.62 | 17508 |
| 2025-09-16 | -1.89 | $5.61 | 64012 |
| 2025-09-15 | -2.70 | $5.44 | 14400 |
| 2025-09-12 | -2.86 | $5.42 | 47600 |
| 2025-09-11 | -12.12 | $5.37 | 89513 |
| 2025-09-10 | -6.06 | $5.39 | 33800 |
| 2025-09-09 | -27.27 | $5.32 | 29800 |
| 2025-09-08 | -57.58 | $5.22 | 99949 |
| 2025-09-05 | -51.52 | $5.24 | 34100 |
| 2025-09-04 | -21.21 | $5.34 | 16634 |
| 2025-09-03 | -45.45 | $5.26 | 40529 |
| 2025-09-02 | -25.00 | $5.32 | 63400 |
| 2025-08-29 | -28.95 | $5.30 | 81100 |
| 2025-08-28 | 0.00 | $5.41 | 47200 |
| 2025-08-27 | -2.70 | $5.39 | 84900 |
| 2025-08-26 | -5.41 | $5.38 | 75119 |
| 2025-08-25 | -10.53 | $5.37 | 82349 |
| 2025-08-22 | -13.16 | $5.36 | 43000 |
| 2025-08-21 | -55.26 | $5.20 | 12737 |
| 2025-08-20 | -84.21 | $5.09 | 29700 |
| 2025-08-19 | -78.95 | $5.11 | 47741 |
| 2025-08-18 | -73.68 | $5.13 | 10646 |
| 2025-08-15 | -76.32 | $5.12 | 24200 |
| 2025-08-14 | -65.79 | $5.16 | 24207 |
| 2025-08-13 | -62.50 | $5.16 | 53500 |
| 2025-08-12 | -47.50 | $5.22 | 36130 |
| 2025-08-11 | -60.00 | $5.17 | 30200 |
| 2025-08-08 | -62.50 | $5.16 | 30001 |
| 2025-08-07 | -67.50 | $5.14 | 16539 |
| 2025-08-06 | -78.57 | $5.08 | 76300 |
| 2025-08-05 | -78.57 | $5.08 | 17438 |
| 2025-08-04 | -80.95 | $5.07 | 12930 |
| 2025-08-01 | -61.22 | $5.11 | 50919 |
| 2025-07-31 | -46.94 | $5.18 | 77300 |
| 2025-07-30 | -9.80 | $5.36 | 54300 |
| 2025-07-29 | -3.92 | $5.39 | 59108 |
| 2025-07-28 | -4.44 | $5.33 | 60500 |
| 2025-07-25 | -9.09 | $5.30 | 6500 |
| 2025-07-24 | -4.55 | $5.32 | 43904 |
| 2025-07-23 | 0.00 | $5.28 | 46836 |
| 2025-07-22 | -5.71 | $5.22 | 39813 |
| 2025-07-21 | -25.00 | $5.16 | 19100 |
| 2025-07-18 | -36.11 | $5.12 | 66539 |
| 2025-07-17 | -45.00 | $5.11 | 69410 |
| 2025-07-16 | -50.00 | $5.09 | 36500 |
| 2025-07-15 | -40.00 | $5.13 | 28208 |
| 2025-07-14 | -47.50 | $5.10 | 31820 |
| 2025-07-11 | -46.15 | $5.05 | 91233 |
| 2025-07-10 | -47.17 | $5.04 | 41900 |
| 2025-07-09 | -46.30 | $5.04 | 25000 |
| 2025-07-08 | -43.33 | $5.03 | 7227 |
| 2025-07-07 | -54.84 | $4.95 | 70200 |
| 2025-07-03 | -54.55 | $4.93 | 11314 |
| 2025-07-02 | -52.17 | $4.93 | 13342 |
| 2025-07-01 | -36.84 | $5.01 | 19428 |
| 2025-06-30 | -46.05 | $4.94 | 45034 |
| 2025-06-27 | -39.76 | $4.96 | 24020 |
| 2025-06-26 | -40.96 | $4.95 | 28600 |
| 2025-06-25 | -48.19 | $4.89 | 34200 |
| 2025-06-24 | -43.37 | $4.93 | 128531 |
| 2025-06-23 | -25.84 | $5.06 | 119848 |
| 2025-06-20 | -6.67 | $5.23 | 53500 |
| 2025-06-18 | -5.56 | $5.24 | 65102 |
| 2025-06-17 | -6.10 | $5.16 | 162100 |
| 2025-06-16 | -6.41 | $5.09 | 61236 |
| 2025-06-13 | 0.00 | $5.10 | 336200 |
| 2025-06-12 | -3.33 | $4.93 | 20400 |
| 2025-06-11 | -1.82 | $4.89 | 142000 |
| 2025-06-10 | -8.51 | $4.75 | 92700 |
| 2025-06-09 | -4.35 | $4.74 | 69611 |
| 2025-06-06 | -5.88 | $4.68 | 70716 |
| 2025-06-05 | -7.27 | $4.63 | 32944 |
| 2025-06-04 | -1.54 | $4.64 | 6617 |
| 2025-06-03 | -1.56 | $4.63 | 14600 |
| 2025-06-02 | -12.70 | $4.53 | 69623 |
| 2025-05-30 | -20.63 | $4.48 | 27309 |
| 2025-05-29 | -6.35 | $4.57 | 70100 |
| 2025-05-28 | -7.94 | $4.56 | 68400 |
| 2025-05-27 | -6.35 | $4.57 | 18704 |
| 2025-05-23 | -14.29 | $4.52 | 35000 |
| 2025-05-22 | -33.33 | $4.40 | 45403 |
| 2025-05-21 | -22.22 | $4.47 | 14127 |
| 2025-05-20 | -25.40 | $4.45 | 9636 |
| 2025-05-19 | -12.00 | $4.42 | 39200 |
| 2025-05-16 | -18.00 | $4.39 | 109500 |
| 2025-05-15 | -24.00 | $4.36 | 139412 |
| 2025-05-14 | -1.72 | $4.47 | 163635 |
| 2025-05-13 | -6.45 | $4.44 | 50215 |
| 2025-05-12 | -26.87 | $4.30 | 222529 |
| 2025-05-09 | -27.38 | $4.25 | 219900 |
| 2025-05-08 | -35.11 | $4.15 | 10300 |
| 2025-05-07 | -40.00 | $4.00 | 22700 |
| 2025-05-06 | -36.67 | $4.04 | 4346 |
| 2025-05-05 | -40.83 | $3.99 | 47800 |
| 2025-05-02 | -29.17 | $4.13 | 15311 |
| 2025-05-01 | -34.09 | $4.15 | 47600 |
| 2025-04-30 | -34.09 | $4.15 | 40649 |
| 2025-04-29 | -14.39 | $4.41 | 84340 |
| 2025-04-28 | -11.36 | $4.45 | 29500 |
| 2025-04-25 | -13.64 | $4.42 | 21200 |
| 2025-04-24 | -14.39 | $4.41 | 44128 |
| 2025-04-23 | -22.86 | $4.36 | 65300 |
| 2025-04-22 | -17.86 | $4.43 | 34548 |
| 2025-04-21 | -25.71 | $4.32 | 115514 |
| 2025-04-17 | -18.57 | $4.42 | 22200 |
| 2025-04-16 | -48.57 | $4.00 | 105732 |
| 2025-04-15 | -58.57 | $3.86 | 68116 |
| 2025-04-14 | -60.00 | $3.84 | 109400 |
| 2025-04-11 | -65.71 | $3.76 | 73900 |
| 2025-04-10 | -77.14 | $3.60 | 287527 |
| 2025-04-09 | -62.86 | $3.80 | 177928 |
| 2025-04-08 | -95.94 | $3.50 | 98900 |
| 2025-04-07 | -95.05 | $3.72 | 354400 |
| 2025-04-04 | -94.29 | $4.02 | 219800 |
| 2025-04-03 | -44.64 | $4.43 | 96900 |
| 2025-04-02 | -23.21 | $4.55 | 52622 |
| 2025-04-01 | -30.36 | $4.51 | 55300 |
| 2025-03-31 | -28.07 | $4.52 | 26034 |
| 2025-03-28 | -28.07 | $4.52 | 21900 |
| 2025-03-27 | -19.30 | $4.57 | 28300 |
| 2025-03-26 | -14.04 | $4.60 | 50100 |
| 2025-03-25 | -9.09 | $4.61 | 18125 |
| 2025-03-24 | -12.73 | $4.59 | 132219 |
| 2025-03-21 | -12.50 | $4.60 | 20300 |
| 2025-03-20 | -10.71 | $4.61 | 95100 |
| 2025-03-19 | -17.86 | $4.57 | 329905 |
| 2025-03-18 | -28.57 | $4.51 | 34543 |
| 2025-03-17 | -35.71 | $4.47 | 86600 |
| 2025-03-14 | -57.14 | $4.35 | 109000 |
| 2025-03-13 | -76.79 | $4.24 | 42118 |
| 2025-03-12 | -67.86 | $4.29 | 41300 |
| 2025-03-11 | -78.57 | $4.23 | 42800 |
| 2025-03-10 | -85.71 | $4.19 | 50141 |
| 2025-03-07 | -73.21 | $4.26 | 40000 |
| 2025-03-06 | -87.50 | $4.18 | 37700 |
| 2025-03-05 | -82.14 | $4.21 | 278227 |
| 2025-03-04 | -75.00 | $4.25 | 28400 |
| 2025-03-03 | -97.92 | $4.20 | 88817 |
| 2025-02-28 | -50.00 | $4.44 | 77336 |
| 2025-02-27 | -34.78 | $4.51 | 28704 |
| 2025-02-26 | -30.43 | $4.53 | 48500 |
| 2025-02-25 | -28.26 | $4.54 | 99122 |
| 2025-02-24 | -2.17 | $4.66 | 117429 |
| 2025-02-21 | -16.67 | $4.56 | 71533 |
| 2025-02-20 | -2.38 | $4.62 | 5937 |
| 2025-02-19 | -7.32 | $4.59 | 82100 |
| 2025-02-18 | -16.67 | $4.56 | 28300 |
| 2025-02-14 | -28.57 | $4.51 | 34900 |
| 2025-02-13 | -38.46 | $4.53 | 17626 |
| 2025-02-12 | -55.74 | $4.48 | 173022 |
| 2025-02-11 | -47.54 | $4.53 | 31900 |
| 2025-02-10 | -52.46 | $4.50 | 17500 |
| 2025-02-07 | -61.29 | $4.45 | 39000 |
| 2025-02-06 | -74.19 | $4.37 | 68917 |
| 2025-02-05 | -64.52 | $4.43 | 52344 |
| 2025-02-04 | -66.13 | $4.42 | 41214 |
| 2025-02-03 | -91.94 | $4.26 | 105835 |
| 2025-01-31 | -100.00 | $4.35 | 117300 |
| 2025-01-30 | -100.00 | $4.45 | 163548 |
| 2025-01-29 | -89.19 | $4.50 | 59700 |
| 2025-01-28 | -75.00 | $4.50 | 210047 |
| 2025-01-27 | -66.00 | $4.50 | 127322 |
| 2025-01-24 | -56.00 | $4.55 | 40200 |
| 2025-01-23 | -41.67 | $4.58 | 205200 |
| 2025-01-22 | -28.92 | $4.59 | 30620 |
| 2025-01-21 | -26.51 | $4.61 | 119105 |
| 2025-01-17 | -33.73 | $4.55 | 76106 |
| 2025-01-16 | -27.71 | $4.60 | 116542 |
| 2025-01-15 | -9.64 | $4.75 | 39200 |
| 2025-01-14 | -8.43 | $4.76 | 31336 |
| 2025-01-13 | -16.87 | $4.69 | 50316 |
| 2025-01-10 | -9.64 | $4.75 | 83918 |
| 2025-01-08 | -7.69 | $4.72 | 40100 |
| 2025-01-07 | -2.60 | $4.75 | 82400 |
| 2025-01-06 | -9.09 | $4.70 | 68933 |
| 2025-01-03 | -1.47 | $4.67 | 88200 |
| 2025-01-02 | -1.59 | $4.62 | 79600 |
| 2024-12-31 | -20.63 | $4.50 | 142424 |
| 2024-12-30 | -32.00 | $4.51 | 20600 |
| 2024-12-27 | -44.00 | $4.42 | 101127 |
| 2024-12-26 | -48.68 | $4.39 | 14846 |
| 2024-12-24 | -48.68 | $4.39 | 4703 |
| 2024-12-23 | -55.70 | $4.35 | 19014 |
| 2024-12-20 | -69.41 | $4.26 | 30700 |
| 2024-12-19 | -98.48 | $4.20 | 91805 |
| 2024-12-18 | -100.00 | $4.25 | 60300 |
| 2024-12-17 | -89.09 | $4.36 | 55600 |
| 2024-12-16 | -97.73 | $4.42 | 50400 |
| 2024-12-13 | -86.05 | $4.48 | 57200 |
| 2024-12-12 | -100.00 | $4.45 | 37122 |
| 2024-12-11 | -82.05 | $4.53 | 61100 |
| 2024-12-10 | -89.74 | $4.50 | 30800 |
| 2024-12-09 | -67.44 | $4.56 | 137325 |
| 2024-12-06 | -81.40 | $4.50 | 48700 |
| 2024-12-05 | -55.81 | $4.61 | 58944 |
| 2024-12-04 | -62.79 | $4.58 | 49400 |
| 2024-12-03 | -58.14 | $4.60 | 28700 |
| 2024-12-02 | -60.47 | $4.59 | 80000 |
| 2024-11-29 | -34.88 | $4.70 | 23700 |
| 2024-11-27 | -25.58 | $4.74 | 24521 |
| 2024-11-26 | -34.88 | $4.70 | 109700 |
| 2024-11-25 | -18.60 | $4.77 | 24100 |
| 2024-11-22 | -6.98 | $4.82 | 20846 |
| 2024-11-21 | -2.63 | $4.79 | 56700 |
| 2024-11-20 | -31.58 | $4.68 | 40914 |
| 2024-11-19 | -39.47 | $4.65 | 46030 |
| 2024-11-18 | -50.00 | $4.61 | 67600 |
| 2024-11-15 | -65.79 | $4.55 | 73000 |
| 2024-11-14 | -55.26 | $4.59 | 30600 |
| 2024-11-13 | -65.79 | $4.55 | 138703 |
| 2024-11-12 | -81.58 | $4.49 | 54900 |
| 2024-11-11 | -91.11 | $4.46 | 42035 |
| 2024-11-08 | -94.44 | $4.49 | 87139 |
| 2024-11-07 | -74.47 | $4.65 | 42700 |
| 2024-11-06 | -82.98 | $4.61 | 122900 |
| 2024-11-05 | -76.60 | $4.64 | 38022 |
| 2024-11-04 | -80.85 | $4.62 | 48600 |
| 2024-11-01 | -100.00 | $4.53 | 33124 |
| 2024-10-31 | -95.45 | $4.61 | 63400 |
| 2024-10-30 | -84.38 | $4.70 | 29000 |
| 2024-10-29 | -95.31 | $4.63 | 88332 |
| 2024-10-28 | -93.75 | $4.64 | 12500 |
| 2024-10-25 | -76.56 | $4.75 | 21840 |
| 2024-10-24 | -87.30 | $4.69 | 27915 |
| 2024-10-23 | -92.06 | $4.66 | 28700 |
| 2024-10-22 | -80.95 | $4.73 | 8800 |
| 2024-10-21 | -84.13 | $4.71 | 180900 |
| 2024-10-18 | -87.30 | $4.69 | 14500 |
| 2024-10-17 | -91.94 | $4.67 | 84545 |
| 2024-10-16 | -93.33 | $4.68 | 65200 |
| 2024-10-15 | -90.00 | $4.70 | 148834 |
| 2024-10-14 | -65.00 | $4.85 | 68117 |
| 2024-10-11 | -70.00 | $4.82 | 36400 |
| 2024-10-10 | -71.67 | $4.81 | 45800 |
| 2024-10-09 | -81.67 | $4.75 | 51722 |
| 2024-10-08 | -73.44 | $4.77 | 151025 |
| 2024-10-07 | -54.41 | $4.87 | 37200 |
| 2024-10-04 | -14.29 | $4.86 | 109631 |
| 2024-10-03 | -16.13 | $4.82 | 130848 |
| 2024-10-02 | -37.14 | $4.78 | 68700 |
| 2024-10-01 | -43.59 | $4.78 | 83100 |
| 2024-09-30 | -71.43 | $4.70 | 8215 |
| 2024-09-27 | -73.08 | $4.70 | 20800 |
| 2024-09-26 | -79.41 | $4.70 | 97700 |
| 2024-09-25 | -75.00 | $4.73 | 85700 |
| 2024-09-24 | -64.71 | $4.80 | 41206 |
| 2024-09-23 | -72.46 | $4.75 | 59800 |
| 2024-09-20 | -72.46 | $4.75 | 63500 |
| 2024-09-19 | -72.46 | $4.75 | 66800 |
| 2024-09-18 | -79.71 | $4.70 | 33304 |
| 2024-09-17 | -66.22 | $4.76 | 64600 |
| 2024-09-16 | -67.57 | $4.75 | 34846 |
| 2024-09-13 | -71.62 | $4.72 | 61830 |
| 2024-09-12 | -66.22 | $4.76 | 24245 |
| 2024-09-11 | -74.32 | $4.70 | 51208 |
| 2024-09-10 | -81.08 | $4.65 | 37900 |
| 2024-09-09 | -67.57 | $4.75 | 15820 |
| 2024-09-06 | -68.92 | $4.74 | 124624 |
| 2024-09-05 | -55.41 | $4.84 | 44000 |
| 2024-09-04 | -48.65 | $4.89 | 70340 |
| 2024-09-03 | -45.95 | $4.91 | 86700 |
| 2024-08-30 | -22.97 | $5.08 | 89700 |
| 2024-08-29 | -2.70 | $5.23 | 34100 |
| 2024-08-28 | -16.22 | $5.13 | 53402 |
| 2024-08-27 | -12.16 | $5.16 | 92300 |
| 2024-08-26 | -1.35 | $5.24 | 56000 |
| 2024-08-23 | -14.86 | $5.14 | 13400 |
| 2024-08-22 | -29.73 | $5.03 | 19200 |
| 2024-08-21 | -31.08 | $5.02 | 42100 |
| 2024-08-20 | -29.73 | $5.03 | 49941 |
| 2024-08-19 | -27.87 | $5.08 | 55647 |
| 2024-08-16 | -27.87 | $5.08 | 11800 |
| 2024-08-15 | -8.20 | $5.20 | 97738 |
| 2024-08-14 | -6.12 | $5.10 | 78500 |
| 2024-08-13 | -30.36 | $5.03 | 22810 |
| 2024-08-12 | -32.14 | $5.02 | 76600 |
| 2024-08-09 | -50.00 | $4.92 | 126201 |
| 2024-08-08 | -53.57 | $4.90 | 39800 |
| 2024-08-07 | -67.86 | $4.82 | 14600 |
| 2024-08-06 | -62.50 | $4.85 | 43500 |
| 2024-08-05 | -78.57 | $4.76 | 16600 |
| 2024-08-02 | -78.57 | $4.76 | 240948 |
| 2024-08-01 | -86.05 | $4.83 | 219802 |
| 2024-07-31 | -58.33 | $4.99 | 5400 |
| 2024-07-30 | -47.22 | $5.03 | 12725 |
| 2024-07-29 | -47.22 | $5.03 | 10700 |
| 2024-07-26 | -38.89 | $5.06 | 15300 |
| 2024-07-25 | -52.78 | $5.01 | 15200 |
| 2024-07-24 | -44.44 | $5.04 | 19000 |
| 2024-07-23 | -41.67 | $5.05 | 20530 |
| 2024-07-22 | -18.18 | $5.12 | 16031 |
| 2024-07-19 | -31.25 | $5.05 | 24900 |
| 2024-07-18 | -18.75 | $5.11 | 22019 |
| 2024-07-17 | -18.75 | $5.11 | 12521 |
| 2024-07-16 | 0.00 | $5.15 | 134941 |
| 2024-07-15 | -5.26 | $5.08 | 10900 |
| 2024-07-12 | -13.33 | $4.98 | 24427 |
| 2024-07-11 | -18.75 | $4.98 | 24800 |
| 2024-07-10 | -46.88 | $4.89 | 50340 |
| 2024-07-09 | -58.82 | $4.84 | 12500 |
| 2024-07-08 | -47.06 | $4.88 | 74600 |
| 2024-07-05 | -47.06 | $4.88 | 14300 |
| 2024-07-03 | -14.71 | $4.99 | 13500 |
| 2024-07-02 | -26.47 | $4.95 | 58026 |
| 2024-07-01 | -48.89 | $4.93 | 22800 |
| 2024-06-28 | -59.57 | $4.89 | 9226 |
| 2024-06-27 | -53.19 | $4.92 | 6204 |
| 2024-06-26 | -62.50 | $4.88 | 31640 |
| 2024-06-25 | -54.00 | $4.93 | 167600 |
| 2024-06-24 | -48.00 | $4.96 | 32100 |
| 2024-06-21 | -90.00 | $4.75 | 90900 |
| 2024-06-20 | -68.00 | $4.86 | 57100 |
| 2024-06-18 | -62.00 | $4.89 | 15000 |
| 2024-06-17 | -72.41 | $4.86 | 37724 |
| 2024-06-14 | -82.76 | $4.80 | 43724 |
| 2024-06-13 | -75.86 | $4.84 | 71214 |
| 2024-06-12 | -51.72 | $4.98 | 12400 |
| 2024-06-11 | -55.17 | $4.96 | 41700 |
| 2024-06-10 | -48.28 | $5.00 | 13509 |
| 2024-06-07 | -86.44 | $4.88 | 34709 |
| 2024-06-06 | -74.58 | $4.95 | 28200 |
| 2024-06-05 | -88.14 | $4.87 | 5800 |
| 2024-06-04 | -93.22 | $4.84 | 45742 |
| 2024-06-03 | -78.33 | $4.92 | 66200 |
| 2024-05-31 | -36.67 | $5.17 | 7412 |
| 2024-05-30 | -46.67 | $5.11 | 14600 |
| 2024-05-29 | -43.33 | $5.13 | 15700 |
| 2024-05-28 | -33.33 | $5.19 | 43246 |
| 2024-05-24 | -70.00 | $4.97 | 26400 |
| 2024-05-23 | -78.33 | $4.92 | 29400 |
| 2024-05-22 | -70.00 | $4.97 | 31700 |
| 2024-05-21 | -51.67 | $5.08 | 30000 |
| 2024-05-20 | -36.67 | $5.17 | 7747 |
| 2024-05-17 | -46.67 | $5.11 | 20839 |
| 2024-05-16 | -53.33 | $5.07 | 73800 |
| 2024-05-15 | -61.67 | $5.02 | 27325 |
| 2024-05-14 | -61.67 | $5.02 | 5900 |
| 2024-05-13 | -55.00 | $5.06 | 10300 |
| 2024-05-10 | -55.00 | $5.06 | 20626 |
| 2024-05-09 | -38.98 | $5.15 | 7400 |
| 2024-05-08 | -54.24 | $5.06 | 14527 |
| 2024-05-07 | -54.24 | $5.06 | 14900 |
| 2024-05-06 | -47.46 | $5.10 | 9200 |
| 2024-05-03 | -86.05 | $5.01 | 44200 |
| 2024-05-02 | -76.74 | $5.05 | 11915 |
| 2024-05-01 | -81.40 | $5.03 | 41500 |
| 2024-04-30 | -55.81 | $5.14 | 8129 |
| 2024-04-29 | -16.28 | $5.31 | 48624 |
| 2024-04-26 | 0.00 | $5.38 | 32600 |
| 2024-04-25 | 0.00 | $5.32 | 7904 |
| 2024-04-24 | -20.00 | $5.23 | 6300 |
| 2024-04-23 | 0.00 | $5.29 | 18123 |
| 2024-04-22 | -45.45 | $5.13 | 12435 |
| 2024-04-19 | -78.79 | $5.02 | 15500 |
| 2024-04-18 | -93.94 | $4.97 | 38519 |
| 2024-04-17 | -96.97 | $4.96 | 23422 |
| 2024-04-16 | -81.82 | $5.01 | 45630 |
| 2024-04-15 | -86.21 | $5.03 | 40400 |
| 2024-04-12 | -54.84 | $5.11 | 22000 |
| 2024-04-11 | -25.71 | $5.19 | 21423 |
| 2024-04-10 | -22.86 | $5.20 | 8000 |
| 2024-04-09 | -17.50 | $5.21 | 38300 |
| 2024-04-08 | -17.50 | $5.21 | 30300 |
| 2024-04-05 | -15.00 | $5.22 | 45200 |
| 2024-04-04 | -35.00 | $5.14 | 24644 |
| 2024-04-03 | -25.00 | $5.18 | 25517 |
| 2024-04-02 | -5.13 | $5.25 | 16500 |
| 2024-04-01 | -17.95 | $5.20 | 6800 |
| 2024-03-28 | -5.56 | $5.22 | 19105 |
| 2024-03-27 | -10.53 | $5.20 | 9400 |
| 2024-03-26 | -5.26 | $5.22 | 11500 |
| 2024-03-25 | -2.78 | $5.21 | 32210 |
| 2024-03-22 | -25.81 | $5.09 | 11500 |
| 2024-03-21 | -9.68 | $5.14 | 42200 |
| 2024-03-20 | 0.00 | $5.14 | 10000 |
| 2024-03-19 | -7.14 | $5.11 | 53600 |
| 2024-03-18 | -15.15 | $5.06 | 114700 |
| 2024-03-15 | -42.42 | $4.97 | 11600 |
| 2024-03-14 | -27.03 | $5.01 | 11500 |
| 2024-03-13 | -27.91 | $4.99 | 12300 |
| 2024-03-12 | -45.83 | $4.89 | 105302 |
| 2024-03-11 | -45.83 | $4.89 | 13808 |
| 2024-03-08 | -34.69 | $4.94 | 38346 |
| 2024-03-07 | -24.53 | $4.98 | 20144 |
| 2024-03-06 | -20.97 | $4.98 | 11601 |
| 2024-03-05 | -25.40 | $4.95 | 20301 |
| 2024-03-04 | -28.79 | $4.92 | 7400 |
| 2024-03-01 | -19.70 | $4.98 | 14400 |
| 2024-02-29 | -37.88 | $4.86 | 72100 |
| 2024-02-28 | -22.73 | $4.96 | 119723 |
| 2024-02-27 | -3.03 | $5.09 | 37800 |
| 2024-02-26 | 0.00 | $5.04 | 69622 |
| 2024-02-23 | -7.27 | $4.96 | 17227 |
| 2024-02-22 | 0.00 | $4.99 | 112945 |
| 2024-02-21 | -6.00 | $4.92 | 51632 |
| 2024-02-20 | -25.00 | $4.78 | 97200 |
| 2024-02-16 | -9.09 | $4.85 | 22722 |
| 2024-02-15 | -13.64 | $4.83 | 93933 |
| 2024-02-14 | -47.73 | $4.68 | 94400 |
| 2024-02-13 | -52.27 | $4.66 | 33700 |
| 2024-02-12 | -38.30 | $4.74 | 9400 |
| 2024-02-09 | -57.45 | $4.65 | 51900 |
| 2024-02-08 | -59.57 | $4.64 | 36900 |
| 2024-02-07 | -89.36 | $4.50 | 15700 |
| 2024-02-06 | -85.11 | $4.52 | 38900 |
| 2024-02-05 | -91.49 | $4.49 | 26415 |
| 2024-02-02 | -97.06 | $4.59 | 53509 |
| 2024-02-01 | -78.13 | $4.67 | 51511 |
| 2024-01-31 | -46.88 | $4.77 | 25200 |
| 2024-01-30 | -34.38 | $4.81 | 10317 |
| 2024-01-29 | -43.75 | $4.78 | 31910 |
| 2024-01-26 | -44.83 | $4.79 | 11840 |
| 2024-01-25 | -41.94 | $4.81 | 46200 |
| 2024-01-24 | -77.42 | $4.70 | 107800 |
| 2024-01-23 | -83.87 | $4.68 | 46200 |
| 2024-01-22 | -87.10 | $4.67 | 15500 |
| 2024-01-19 | -87.10 | $4.67 | 14400 |
| 2024-01-18 | -80.00 | $4.66 | 144700 |
| 2024-01-17 | -65.71 | $4.71 | 25720 |
| 2024-01-16 | -47.37 | $4.76 | 89242 |
| 2024-01-12 | -42.11 | $4.78 | 30600 |
| 2024-01-11 | -29.41 | $4.74 | 19007 |
| 2024-01-10 | -34.29 | $4.70 | 25606 |
| 2024-01-09 | -30.00 | $4.73 | 33000 |
| 2024-01-08 | -35.71 | $4.69 | 10400 |
| 2024-01-05 | -27.14 | $4.75 | 39600 |
| 2024-01-04 | -31.43 | $4.72 | 15720 |
| 2024-01-03 | -21.43 | $4.79 | 42213 |
| 2024-01-02 | -35.71 | $4.69 | 23325 |
| 2023-12-29 | -37.04 | $4.75 | 62700 |
| 2023-12-28 | -36.90 | $4.77 | 68732 |
| 2023-12-27 | -21.43 | $4.90 | 127900 |
| 2023-12-26 | -25.88 | $4.87 | 19800 |
| 2023-12-22 | -28.24 | $4.85 | 42231 |
| 2023-12-21 | -38.82 | $4.76 | 30316 |
| 2023-12-20 | -38.82 | $4.76 | 20700 |
| 2023-12-19 | -47.06 | $4.69 | 34607 |
| 2023-12-18 | -54.65 | $4.63 | 70900 |
| 2023-12-15 | -60.47 | $4.58 | 73425 |
| 2023-12-14 | -60.47 | $4.58 | 18049 |
| 2023-12-13 | -83.15 | $4.39 | 60100 |
| 2023-12-12 | -98.90 | $4.25 | 39748 |
| 2023-12-11 | -84.42 | $4.50 | 83300 |
| 2023-12-08 | -67.53 | $4.63 | 28039 |
| 2023-12-07 | -80.52 | $4.53 | 16810 |
| 2023-12-06 | -76.62 | $4.56 | 76536 |
| 2023-12-05 | -100.00 | $4.70 | 118700 |
| 2023-12-04 | -92.75 | $4.79 | 85900 |
| 2023-12-01 | -76.47 | $4.96 | 32136 |
| 2023-11-30 | -76.81 | $4.96 | 30816 |
| 2023-11-29 | -73.91 | $4.98 | 18200 |
| 2023-11-28 | -59.42 | $5.08 | 65033 |
| 2023-11-27 | -76.81 | $4.96 | 59900 |
| 2023-11-24 | -67.57 | $5.04 | 14400 |
| 2023-11-22 | -78.38 | $4.96 | 5443 |
| 2023-11-21 | -74.32 | $4.99 | 16442 |
| 2023-11-20 | -72.41 | $5.04 | 17700 |
| 2023-11-17 | -74.47 | $5.04 | 52309 |
| 2023-11-16 | -92.78 | $4.87 | 139928 |
| 2023-11-15 | -82.11 | $5.03 | 40017 |
| 2023-11-14 | -72.63 | $5.12 | 20300 |
| 2023-11-13 | -77.89 | $5.07 | 193020 |
| 2023-11-10 | -80.00 | $5.05 | 14944 |
| 2023-11-09 | -91.58 | $4.94 | 26200 |
| 2023-11-08 | -95.79 | $4.90 | 96200 |
| 2023-11-07 | -94.81 | $5.08 | 44318 |
| 2023-11-06 | -92.00 | $5.35 | 35617 |
| 2023-11-03 | -76.00 | $5.43 | 7542 |
| 2023-11-02 | -44.44 | $5.49 | 27300 |
| 2023-11-01 | -63.89 | $5.35 | 3802 |
| 2023-10-31 | -54.43 | $5.38 | 81640 |
| 2023-10-30 | -60.76 | $5.33 | 12500 |
| 2023-10-27 | -39.24 | $5.50 | 12935 |
| 2023-10-26 | -39.24 | $5.50 | 27400 |
| 2023-10-25 | -37.97 | $5.51 | 73200 |
| 2023-10-24 | -27.85 | $5.59 | 62400 |
| 2023-10-23 | -21.52 | $5.64 | 28200 |
| 2023-10-20 | -15.19 | $5.69 | 7710 |
| 2023-10-19 | -6.33 | $5.76 | 41445 |
| 2023-10-18 | -12.16 | $5.67 | 108225 |
| 2023-10-17 | -2.94 | $5.68 | 90300 |
| 2023-10-16 | -23.44 | $5.51 | 45800 |
| 2023-10-13 | -28.13 | $5.48 | 27300 |
| 2023-10-12 | -43.75 | $5.38 | 28500 |
| 2023-10-11 | -34.38 | $5.44 | 26500 |
| 2023-10-10 | -32.81 | $5.45 | 40100 |
| 2023-10-09 | -37.50 | $5.42 | 13100 |
| 2023-10-06 | -60.94 | $5.27 | 19623 |
| 2023-10-05 | -78.13 | $5.16 | 25737 |
| 2023-10-04 | -85.94 | $5.11 | 20800 |
| 2023-10-03 | -85.71 | $5.18 | 10900 |
| 2023-10-02 | -100.00 | $5.18 | 44005 |
| 2023-09-29 | -61.76 | $5.45 | 5000 |
| 2023-09-28 | -22.86 | $5.58 | 44700 |
| 2023-09-27 | -2.56 | $5.65 | 41833 |
| 2023-09-26 | -46.15 | $5.43 | 10600 |
| 2023-09-25 | -25.58 | $5.50 | 18700 |
| 2023-09-22 | -40.00 | $5.39 | 22125 |
| 2023-09-21 | -50.00 | $5.32 | 36601 |
| 2023-09-20 | -36.21 | $5.40 | 37400 |
| 2023-09-19 | -27.59 | $5.45 | 24200 |
| 2023-09-18 | -13.79 | $5.53 | 49000 |
| 2023-09-15 | -5.26 | $5.57 | 65147 |
| 2023-09-14 | -1.75 | $5.59 | 37400 |
| 2023-09-13 | -16.98 | $5.47 | 50737 |
| 2023-09-12 | -7.69 | $5.51 | 126100 |
| 2023-09-11 | -36.73 | $5.34 | 57026 |
| 2023-09-08 | -22.45 | $5.41 | 19300 |
| 2023-09-07 | -36.73 | $5.34 | 59300 |
| 2023-09-06 | -18.37 | $5.43 | 32900 |
| 2023-09-05 | -16.33 | $5.44 | 53700 |
| 2023-09-01 | -6.67 | $5.45 | 30700 |
| 2023-08-31 | -17.95 | $5.35 | 7300 |
| 2023-08-30 | -33.33 | $5.29 | 16439 |
| 2023-08-29 | -28.21 | $5.31 | 18300 |
| 2023-08-28 | -48.72 | $5.23 | 1449 |
| 2023-08-25 | -74.00 | $5.16 | 16500 |
| 2023-08-24 | -98.00 | $5.04 | 18100 |
| 2023-08-23 | -81.82 | $5.17 | 21336 |
| 2023-08-22 | -97.06 | $5.20 | 2700 |
| 2023-08-21 | -88.24 | $5.23 | 15700 |
| 2023-08-18 | -76.47 | $5.27 | 18900 |
| 2023-08-17 | -82.35 | $5.25 | 21424 |
| 2023-08-16 | -100.00 | $5.19 | 2800 |
| 2023-08-15 | -100.00 | $5.22 | 5502 |
| 2023-08-14 | -76.67 | $5.30 | 11400 |
| 2023-08-11 | -59.46 | $5.31 | 14016 |
| 2023-08-10 | -59.46 | $5.31 | 5519 |
| 2023-08-09 | -37.84 | $5.39 | 9135 |
| 2023-08-08 | -51.35 | $5.34 | 27200 |
| 2023-08-07 | -29.17 | $5.39 | 16300 |
| 2023-08-04 | -39.58 | $5.34 | 15000 |
| 2023-08-03 | -21.67 | $5.40 | 9000 |
| 2023-08-02 | -33.33 | $5.32 | 4700 |
| 2023-08-01 | -25.40 | $5.37 | 6419 |
| 2023-07-31 | -11.11 | $5.46 | 7900 |
| 2023-07-28 | -11.48 | $5.44 | 56600 |
| 2023-07-27 | -19.35 | $5.39 | 13300 |
| 2023-07-26 | -12.90 | $5.43 | 3619 |
| 2023-07-25 | -4.55 | $5.48 | 19916 |
| 2023-07-24 | -1.52 | $5.50 | 15300 |
| 2023-07-21 | -8.57 | $5.39 | 6700 |
| 2023-07-20 | -11.43 | $5.37 | 6013 |
| 2023-07-19 | -10.00 | $5.38 | 15303 |
| 2023-07-18 | -14.29 | $5.35 | 13527 |
| 2023-07-17 | -40.00 | $5.17 | 3100 |
| 2023-07-14 | -31.43 | $5.23 | 4711 |
| 2023-07-13 | 0.00 | $5.38 | 4400 |
| 2023-07-12 | -1.79 | $5.30 | 9500 |
| 2023-07-11 | -5.88 | $5.23 | 32003 |
| 2023-07-10 | -31.37 | $5.10 | 1237 |
| 2023-07-07 | -13.21 | $5.21 | 55800 |
| 2023-07-06 | -69.09 | $4.92 | 39705 |
| 2023-07-05 | -49.09 | $5.03 | 13500 |
| 2023-07-03 | -60.34 | $4.98 | 12630 |
| 2023-06-30 | -60.34 | $4.98 | 3422 |
| 2023-06-29 | -67.24 | $4.94 | 17600 |
| 2023-06-28 | -72.41 | $4.91 | 7533 |
| 2023-06-27 | -75.86 | $4.89 | 22213 |
| 2023-06-26 | -65.52 | $4.95 | 9639 |
| 2023-06-23 | -94.83 | $4.78 | 30100 |
| 2023-06-22 | -90.38 | $4.88 | 189000 |
| 2023-06-21 | -75.00 | $5.04 | 20108 |
| 2023-06-20 | -90.74 | $4.98 | 71900 |
| 2023-06-16 | -61.22 | $5.17 | 1600 |
| 2023-06-15 | -44.12 | $5.17 | 4107 |
| 2023-06-14 | -55.41 | $5.06 | 6000 |
| 2023-06-13 | -31.08 | $5.24 | 2900 |
| 2023-06-12 | -58.11 | $5.04 | 7542 |
| 2023-06-09 | -30.67 | $5.24 | 1100 |
| 2023-06-08 | -42.67 | $5.15 | 4731 |
| 2023-06-07 | -25.33 | $5.28 | 1603 |
| 2023-06-06 | -36.00 | $5.20 | 2600 |
| 2023-06-05 | -30.67 | $5.24 | 10000 |
| 2023-06-02 | -26.67 | $5.27 | 32043 |
| 2023-06-01 | -40.00 | $5.17 | 1322 |
| 2023-05-31 | -62.67 | $5.00 | 5035 |
| 2023-05-30 | -54.67 | $5.06 | 1723 |
| 2023-05-26 | -34.67 | $5.21 | 23800 |
| 2023-05-25 | -41.33 | $5.16 | 29238 |
| 2023-05-24 | -21.33 | $5.31 | 15700 |
| 2023-05-23 | -17.33 | $5.34 | 62400 |
| 2023-05-22 | -48.00 | $5.11 | 5346 |
| 2023-05-19 | -53.01 | $5.11 | 59400 |
| 2023-05-18 | -80.72 | $4.88 | 20922 |
| 2023-05-17 | -81.93 | $4.87 | 14441 |
| 2023-05-16 | -97.87 | $4.74 | 24309 |
| 2023-05-15 | -85.57 | $4.86 | 24300 |
| 2023-05-12 | -96.15 | $4.76 | 40720 |
| 2023-05-11 | -88.18 | $4.90 | 16800 |
| 2023-05-10 | -74.55 | $5.05 | 6900 |
| 2023-05-09 | -70.00 | $5.10 | 16800 |
| 2023-05-08 | -66.36 | $5.14 | 1825 |
| 2023-05-05 | -70.91 | $5.09 | 13000 |
| 2023-05-04 | -91.82 | $4.86 | 17100 |
| 2023-05-03 | -98.02 | $4.88 | 25300 |
| 2023-05-02 | -95.51 | $5.02 | 53300 |
| 2023-05-01 | -88.71 | $5.32 | 16400 |
| 2023-04-28 | -80.65 | $5.37 | 16800 |
| 2023-04-27 | -98.39 | $5.26 | 26433 |
| 2023-04-26 | -90.16 | $5.32 | 12500 |
| 2023-04-25 | -85.25 | $5.35 | 10100 |
| 2023-04-24 | -45.71 | $5.55 | 10200 |
| 2023-04-21 | -45.35 | $5.48 | 17205 |
| 2023-04-20 | -46.51 | $5.47 | 4700 |
| 2023-04-19 | -36.05 | $5.56 | 5435 |
| 2023-04-18 | -26.74 | $5.64 | 5545 |
| 2023-04-17 | -17.48 | $5.69 | 6200 |
| 2023-04-14 | -10.48 | $5.76 | 11736 |
| 2023-04-13 | -0.89 | $5.79 | 146820 |
| 2023-04-12 | -5.66 | $5.64 | 18927 |
| 2023-04-11 | -7.77 | $5.59 | 1700 |
| 2023-04-10 | -16.50 | $5.50 | 6324 |
| 2023-04-06 | -19.79 | $5.41 | 14544 |
| 2023-04-05 | -18.75 | $5.42 | 2500 |
| 2023-04-04 | -11.46 | $5.49 | 22012 |
| 2023-04-03 | -3.13 | $5.57 | 57508 |
| 2023-03-31 | -25.58 | $5.28 | 42700 |
| 2023-03-30 | -22.09 | $5.31 | 18300 |
| 2023-03-29 | -16.28 | $5.36 | 5300 |
| 2023-03-28 | -17.07 | $5.32 | 4108 |
| 2023-03-27 | -19.51 | $5.30 | 18600 |
| 2023-03-24 | -31.71 | $5.20 | 44508 |
| 2023-03-23 | -30.49 | $5.21 | 39000 |
| 2023-03-22 | -7.32 | $5.40 | 27200 |
| 2023-03-21 | -25.61 | $5.25 | 16700 |
| 2023-03-20 | -62.20 | $4.95 | 53600 |
| 2023-03-17 | -75.61 | $4.84 | 5432 |
| 2023-03-16 | -62.50 | $4.97 | 36123 |
| 2023-03-15 | -82.61 | $4.80 | 196600 |
| 2023-03-14 | -46.99 | $5.26 | 52300 |
| 2023-03-13 | -79.52 | $4.99 | 101100 |
| 2023-03-10 | -100.00 | $5.05 | 22738 |
| 2023-03-09 | -98.18 | $5.11 | 2300 |
| 2023-03-08 | -94.55 | $5.13 | 13440 |
| 2023-03-07 | -97.96 | $5.17 | 36239 |
| 2023-03-06 | -65.91 | $5.36 | 4400 |
| 2023-03-03 | -63.64 | $5.37 | 19512 |
| 2023-03-02 | -77.27 | $5.31 | 12500 |
| 2023-03-01 | -86.05 | $5.28 | 19300 |
| 2023-02-28 | -100.00 | $5.22 | 58400 |
| 2023-02-27 | -89.83 | $5.31 | 11205 |
| 2023-02-24 | -79.41 | $5.39 | 8000 |
| 2023-02-23 | -72.22 | $5.45 | 13149 |
| 2023-02-22 | -98.61 | $5.26 | 6400 |
| 2023-02-21 | -86.11 | $5.35 | 11300 |
| 2023-02-17 | -95.71 | $5.30 | 30500 |
| 2023-02-16 | -83.08 | $5.43 | 38802 |
| 2023-02-15 | -75.38 | $5.48 | 40336 |
| 2023-02-14 | -50.75 | $5.65 | 36738 |
| 2023-02-13 | -68.66 | $5.53 | 2300 |
| 2023-02-10 | -64.18 | $5.56 | 28231 |
| 2023-02-09 | -95.52 | $5.35 | 35637 |
| 2023-02-08 | -61.64 | $5.54 | 17200 |
| 2023-02-07 | -58.97 | $5.53 | 26642 |
| 2023-02-06 | -79.49 | $5.37 | 11500 |
| 2023-02-03 | -73.42 | $5.41 | 69200 |
| 2023-02-02 | -64.71 | $5.44 | 51800 |
| 2023-02-01 | -48.86 | $5.56 | 30647 |
| 2023-01-31 | -30.68 | $5.72 | 71000 |
| 2023-01-30 | -26.14 | $5.76 | 3700 |
| 2023-01-27 | -11.36 | $5.89 | 4700 |
| 2023-01-26 | -10.23 | $5.90 | 10400 |
| 2023-01-25 | -21.59 | $5.80 | 8922 |
| 2023-01-24 | -20.45 | $5.81 | 7500 |
| 2023-01-23 | -10.23 | $5.90 | 5633 |
| 2023-01-20 | -18.18 | $5.83 | 10140 |
| 2023-01-19 | -25.49 | $5.73 | 4500 |
| 2023-01-18 | -22.12 | $5.76 | 21600 |
| 2023-01-17 | -4.44 | $5.81 | 20500 |
| 2023-01-13 | -31.11 | $5.57 | 4200 |
| 2023-01-12 | -26.67 | $5.61 | 20200 |
| 2023-01-11 | -60.00 | $5.31 | 16400 |
| 2023-01-10 | -71.11 | $5.21 | 5100 |
| 2023-01-09 | -67.78 | $5.24 | 7240 |
| 2023-01-06 | -67.78 | $5.24 | 5931 |
| 2023-01-05 | -78.89 | $5.14 | 11700 |
| 2023-01-04 | -82.22 | $5.11 | 9500 |
| 2023-01-03 | -78.02 | $5.15 | 31000 |
| 2022-12-30 | -27.08 | $5.65 | 5822 |
| 2022-12-29 | -46.09 | $5.57 | 86139 |
| 2022-12-28 | -47.86 | $5.56 | 48700 |
| 2022-12-27 | -32.77 | $5.75 | 1300 |
| 2022-12-23 | -42.62 | $5.65 | 20500 |
| 2022-12-22 | -71.11 | $5.34 | 67642 |
| 2022-12-21 | -70.07 | $5.36 | 31912 |
| 2022-12-20 | -89.93 | $5.10 | 49700 |
| 2022-12-19 | -94.63 | $5.03 | 70008 |
| 2022-12-16 | -95.38 | $5.20 | 61700 |
| 2022-12-15 | -91.06 | $5.36 | 13439 |
| 2022-12-14 | -87.90 | $5.47 | 10913 |
| 2022-12-13 | -97.45 | $5.32 | 41438 |
| 2022-12-12 | -94.27 | $5.37 | 24400 |
| 2022-12-09 | -96.84 | $5.33 | 42021 |
| 2022-12-08 | -91.56 | $5.45 | 20923 |
| 2022-12-07 | -95.40 | $5.40 | 85749 |
| 2022-12-06 | -100.00 | $5.43 | 15603 |
| 2022-12-05 | -100.00 | $5.66 | 7232 |
| 2022-12-02 | -98.06 | $5.86 | 17400 |
| 2022-12-01 | -96.67 | $5.93 | 37449 |
| 2022-11-30 | -90.34 | $6.07 | 34400 |
| 2022-11-29 | -98.62 | $5.95 | 34121 |
| 2022-11-28 | -100.00 | $6.03 | 72800 |
| 2022-11-25 | -81.34 | $6.29 | 830 |
| 2022-11-23 | -81.34 | $6.29 | 69300 |
| 2022-11-22 | -71.64 | $6.42 | 28500 |
| 2022-11-21 | -79.85 | $6.31 | 125140 |
| 2022-11-18 | -82.05 | $6.42 | 48424 |
| 2022-11-17 | -70.87 | $6.48 | 89200 |
| 2022-11-16 | -61.42 | $6.60 | 2924 |
| 2022-11-15 | -45.11 | $6.78 | 32800 |
| 2022-11-14 | -50.00 | $6.66 | 29000 |
| 2022-11-11 | -44.44 | $6.74 | 16700 |
| 2022-11-10 | -50.69 | $6.65 | 52010 |
| 2022-11-09 | -66.67 | $6.38 | 98700 |
| 2022-11-08 | -6.88 | $7.27 | 26836 |
| 2022-11-07 | -5.00 | $7.30 | 74925 |
| 2022-11-04 | -11.33 | $7.11 | 6000 |
| 2022-11-03 | -18.57 | $6.92 | 10400 |
| 2022-11-02 | -6.43 | $7.09 | 14302 |
| 2022-11-01 | -5.22 | $7.01 | 16600 |
| 2022-10-31 | -18.54 | $6.80 | 89438 |
| 2022-10-28 | -20.48 | $6.74 | 43108 |
| 2022-10-27 | -6.06 | $6.96 | 21100 |
| 2022-10-26 | -4.49 | $6.80 | 14049 |
| 2022-10-25 | -2.44 | $6.59 | 7125 |
| 2022-10-24 | -5.44 | $6.30 | 4405 |
| 2022-10-21 | -1.96 | $6.34 | 40700 |
| 2022-10-20 | -13.73 | $6.16 | 29310 |
| 2022-10-19 | -10.67 | $6.18 | 25222 |
| 2022-10-18 | -18.00 | $6.07 | 21500 |
| 2022-10-17 | -14.67 | $6.12 | 27910 |
| 2022-10-14 | -12.08 | $6.15 | 8018 |
| 2022-10-13 | -2.01 | $6.30 | 37000 |
| 2022-10-12 | -24.83 | $5.96 | 8700 |
| 2022-10-11 | -24.83 | $5.96 | 13223 |
| 2022-10-10 | -26.17 | $5.94 | 1600 |
| 2022-10-07 | -15.44 | $6.10 | 20201 |
| 2022-10-06 | -8.39 | $6.15 | 16200 |
| 2022-10-05 | -20.98 | $5.97 | 27300 |
| 2022-10-04 | -34.27 | $5.78 | 25500 |
| 2022-10-03 | -51.05 | $5.54 | 16100 |
| 2022-09-30 | -79.45 | $5.14 | 20643 |
| 2022-09-29 | -75.34 | $5.20 | 17400 |
| 2022-09-28 | -74.07 | $5.26 | 24545 |
| 2022-09-27 | -90.75 | $5.00 | 48900 |
| 2022-09-26 | -97.58 | $4.89 | 52800 |
| 2022-09-23 | -97.28 | $5.12 | 46224 |
| 2022-09-22 | -98.55 | $5.59 | 69600 |
| 2022-09-21 | -100.00 | $5.65 | 20700 |
| 2022-09-20 | -88.98 | $5.82 | 27100 |
| 2022-09-19 | -82.40 | $5.92 | 63433 |
| 2022-09-16 | -88.80 | $5.84 | 41700 |
| 2022-09-15 | -88.80 | $5.84 | 33300 |
| 2022-09-14 | -74.40 | $6.02 | 78700 |
| 2022-09-13 | -62.40 | $6.17 | 69300 |
| 2022-09-12 | -83.20 | $5.91 | 56820 |
| 2022-09-09 | -81.60 | $5.93 | 33808 |
| 2022-09-08 | -92.00 | $5.80 | 62400 |
| 2022-09-07 | -90.40 | $5.82 | 28346 |
| 2022-09-06 | -93.48 | $6.09 | 5500 |
| 2022-09-02 | -92.94 | $6.16 | 9500 |
| 2022-09-01 | -100.00 | $6.10 | 19931 |
| 2022-08-31 | -77.03 | $6.38 | 12200 |
| 2022-08-30 | -79.81 | $6.42 | 48600 |
| 2022-08-29 | -41.35 | $6.82 | 24615 |
| 2022-08-26 | -61.29 | $6.69 | 6600 |
| 2022-08-25 | -56.45 | $6.75 | 15200 |
| 2022-08-24 | -51.61 | $6.81 | 26700 |
| 2022-08-23 | -62.90 | $6.67 | 81000 |
| 2022-08-22 | -78.68 | $6.38 | 109700 |
| 2022-08-19 | -66.88 | $6.38 | 33819 |
| 2022-08-18 | -56.55 | $6.50 | 79400 |
| 2022-08-17 | -70.24 | $6.27 | 12100 |
| 2022-08-16 | -63.10 | $6.39 | 57014 |
| 2022-08-15 | -53.57 | $6.55 | 34400 |
| 2022-08-12 | -32.74 | $6.90 | 33000 |
| 2022-08-11 | -32.02 | $6.80 | 49317 |
| 2022-08-10 | -28.63 | $6.74 | 6818 |
| 2022-08-09 | -29.03 | $6.73 | 20144 |
| 2022-08-08 | -31.85 | $6.66 | 27430 |
| 2022-08-05 | -33.06 | $6.63 | 109400 |
| 2022-08-04 | -39.52 | $6.47 | 50139 |
| 2022-08-03 | -20.16 | $6.95 | 36023 |
| 2022-08-02 | -11.32 | $7.15 | 41739 |
| 2022-08-01 | -13.21 | $7.10 | 16900 |
| 2022-07-29 | 0.00 | $7.27 | 145500 |
| 2022-07-28 | -13.56 | $6.84 | 64422 |
| 2022-07-27 | -2.16 | $6.61 | 70420 |
| 2022-07-26 | -17.83 | $6.09 | 20418 |
| 2022-07-25 | -4.29 | $6.14 | 36800 |
| 2022-07-22 | -30.71 | $5.77 | 18500 |
| 2022-07-21 | -21.43 | $5.90 | 17812 |
| 2022-07-20 | -9.29 | $6.07 | 5400 |
| 2022-07-19 | -25.60 | $6.05 | 12724 |
| 2022-07-18 | -30.36 | $5.97 | 30531 |
| 2022-07-15 | -55.95 | $5.54 | 21715 |
| 2022-07-14 | -76.12 | $5.28 | 21718 |
| 2022-07-13 | -70.22 | $5.47 | 13000 |
| 2022-07-12 | -74.22 | $5.38 | 24141 |
| 2022-07-11 | -67.11 | $5.54 | 95000 |
| 2022-07-08 | -70.34 | $5.50 | 37638 |
| 2022-07-07 | -73.78 | $5.50 | 91742 |
| 2022-07-06 | -90.26 | $5.06 | 148500 |
| 2022-07-05 | -94.57 | $5.38 | 117725 |
| 2022-07-01 | -74.66 | $5.82 | 55439 |
| 2022-06-30 | -83.71 | $5.62 | 39200 |
| 2022-06-29 | -82.67 | $5.65 | 81844 |
| 2022-06-28 | -67.36 | $6.04 | 113700 |
| 2022-06-27 | -79.08 | $5.76 | 52349 |
| 2022-06-24 | -89.96 | $5.50 | 36300 |
| 2022-06-23 | -98.33 | $5.30 | 108604 |
| 2022-06-22 | -91.85 | $5.96 | 25000 |
| 2022-06-21 | -73.11 | $6.38 | 50700 |
| 2022-06-17 | -90.57 | $6.01 | 83200 |
| 2022-06-16 | -80.63 | $6.39 | 166726 |
| 2022-06-15 | -80.89 | $6.66 | 105016 |
| 2022-06-14 | -77.71 | $6.71 | 82900 |
| 2022-06-13 | -71.84 | $6.68 | 82800 |
| 2022-06-10 | -50.49 | $6.89 | 80531 |
| 2022-06-09 | -32.04 | $7.02 | 43100 |
| 2022-06-08 | -24.30 | $7.24 | 59300 |
| 2022-06-07 | -23.92 | $7.21 | 207120 |
| 2022-06-06 | -30.56 | $7.01 | 206100 |
| 2022-06-03 | -25.91 | $7.15 | 183706 |
| 2022-06-02 | -18.94 | $7.36 | 22500 |
| 2022-06-01 | -18.94 | $7.36 | 46700 |
| 2022-05-31 | -20.93 | $7.30 | 243900 |
| 2022-05-27 | -23.59 | $7.22 | 97010 |
| 2022-05-26 | -22.59 | $7.25 | 182000 |
| 2022-05-25 | -25.25 | $7.17 | 42900 |
| 2022-05-24 | -23.92 | $7.21 | 62300 |
| 2022-05-23 | -14.29 | $7.50 | 14400 |
| 2022-05-20 | -11.70 | $7.26 | 46248 |
| 2022-05-19 | -4.13 | $7.24 | 135700 |
| 2022-05-18 | -10.09 | $6.88 | 63000 |
| 2022-05-17 | -5.39 | $6.85 | 53400 |
| 2022-05-16 | -4.35 | $6.68 | 53400 |
| 2022-05-13 | -3.82 | $6.18 | 136124 |
| 2022-05-12 | -77.86 | $5.21 | 14700 |
| 2022-05-11 | -66.41 | $5.36 | 70600 |
| 2022-05-10 | -84.73 | $5.12 | 67244 |
| 2022-05-09 | -84.80 | $5.17 | 86731 |
| 2022-05-06 | -28.80 | $5.87 | 37407 |
| 2022-05-05 | -45.60 | $5.66 | 19300 |
| 2022-05-04 | -20.80 | $5.97 | 33020 |
| 2022-05-03 | -46.83 | $5.65 | 36418 |
| 2022-05-02 | -81.75 | $5.21 | 43600 |
| 2022-04-29 | -74.60 | $5.30 | 27800 |
| 2022-04-28 | -59.52 | $5.49 | 55500 |
| 2022-04-27 | -84.93 | $5.20 | 42018 |
| 2022-04-26 | -84.93 | $5.20 | 23800 |
| 2022-04-25 | -81.51 | $5.25 | 54300 |
| 2022-04-22 | -96.23 | $5.42 | 27115 |
| 2022-04-21 | -77.08 | $5.70 | 45200 |
| 2022-04-20 | -53.13 | $5.93 | 32000 |
| 2022-04-19 | -56.25 | $5.90 | 74000 |
| 2022-04-18 | -33.33 | $6.12 | 54600 |
| 2022-04-14 | -72.92 | $5.74 | 26100 |
| 2022-04-13 | -75.00 | $5.72 | 28128 |
| 2022-04-12 | -76.00 | $5.68 | 13947 |
| 2022-04-11 | -63.19 | $5.53 | 50219 |
| 2022-04-08 | -44.44 | $5.80 | 71900 |
| 2022-04-07 | -51.39 | $5.70 | 32836 |
| 2022-04-06 | -52.08 | $5.69 | 48900 |
| 2022-04-05 | -43.06 | $5.82 | 22127 |
| 2022-04-04 | -41.81 | $6.03 | 29000 |
| 2022-04-01 | -42.94 | $6.01 | 34900 |
| 2022-03-31 | -39.55 | $6.07 | 41600 |
| 2022-03-30 | -37.29 | $6.11 | 31526 |
| 2022-03-29 | -31.07 | $6.22 | 94010 |
| 2022-03-28 | -33.33 | $6.18 | 24600 |
| 2022-03-25 | -16.98 | $6.41 | 127900 |
| 2022-03-24 | -23.74 | $6.16 | 104036 |
| 2022-03-23 | -20.22 | $6.22 | 65800 |
| 2022-03-22 | -22.43 | $6.16 | 17400 |
| 2022-03-21 | -18.77 | $6.25 | 47139 |
| 2022-03-18 | -29.60 | $5.95 | 31446 |
| 2022-03-17 | -24.91 | $6.08 | 78200 |
| 2022-03-16 | -44.40 | $5.54 | 66200 |
| 2022-03-15 | -45.13 | $5.52 | 156440 |
| 2022-03-14 | -27.80 | $6.00 | 200504 |
| 2022-03-11 | -15.88 | $6.33 | 84020 |
| 2022-03-10 | -13.72 | $6.39 | 26200 |
| 2022-03-09 | -29.50 | $5.95 | 51241 |
| 2022-03-08 | -18.15 | $6.26 | 66400 |
| 2022-03-07 | -12.40 | $6.22 | 81626 |
| 2022-03-04 | -5.66 | $5.96 | 64800 |
| 2022-03-03 | -12.50 | $5.43 | 63420 |
| 2022-03-02 | -13.10 | $5.42 | 72307 |
| 2022-03-01 | -20.24 | $5.30 | 78000 |
| 2022-02-28 | 0.00 | $5.14 | 148700 |
| 2022-02-25 | -1.39 | $4.67 | 310600 |
| 2022-02-24 | -68.09 | $4.11 | 66839 |
| 2022-02-23 | -63.83 | $4.13 | 21100 |
| 2022-02-22 | -62.30 | $4.05 | 72047 |
| 2022-02-18 | -40.74 | $4.10 | 101733 |
| 2022-02-17 | -25.93 | $4.22 | 19800 |
| 2022-02-16 | -8.64 | $4.36 | 64847 |
| 2022-02-15 | -11.84 | $4.29 | 53800 |
| 2022-02-14 | -30.26 | $4.15 | 59700 |
| 2022-02-11 | -25.00 | $4.19 | 57218 |
| 2022-02-10 | -38.16 | $4.09 | 40938 |
| 2022-02-09 | -35.53 | $4.11 | 96800 |
| 2022-02-08 | -53.95 | $3.97 | 46100 |
| 2022-02-07 | -15.29 | $4.25 | 54500 |
| 2022-02-04 | -4.71 | $4.34 | 39204 |
| 2022-02-03 | -9.57 | $4.29 | 36200 |
| 2022-02-02 | 0.00 | $4.37 | 45840 |
| 2022-02-01 | -25.81 | $4.13 | 51200 |
| 2022-01-31 | -20.43 | $4.18 | 42600 |
| 2022-01-28 | -25.74 | $4.11 | 8600 |
| 2022-01-27 | -30.69 | $4.06 | 56900 |
| 2022-01-26 | -14.02 | $4.22 | 3900 |
| 2022-01-25 | -23.53 | $4.09 | 9046 |
| 2022-01-24 | -35.29 | $3.95 | 47742 |
| 2022-01-21 | -40.98 | $3.87 | 19829 |
| 2022-01-20 | -24.03 | $4.06 | 26734 |
| 2022-01-19 | -18.80 | $4.12 | 24600 |
| 2022-01-18 | -12.34 | $4.18 | 63300 |
| 2022-01-14 | -5.51 | $4.03 | 43500 |
| 2022-01-13 | -15.75 | $3.90 | 7639 |
| 2022-01-12 | -7.87 | $4.00 | 67938 |
| 2022-01-11 | -7.14 | $3.87 | 39900 |
| 2022-01-10 | -12.50 | $3.60 | 24725 |
| 2022-01-07 | -6.82 | $3.65 | 5000 |
| 2022-01-06 | -1.22 | $3.64 | 11901 |
| 2022-01-05 | -24.39 | $3.45 | 43335 |
| 2022-01-04 | -17.95 | $3.47 | 23600 |
| 2022-01-03 | -14.10 | $3.50 | 8900 |
| 2021-12-31 | -32.05 | $3.36 | 20125 |
| 2021-12-30 | -28.21 | $3.39 | 8100 |
| 2021-12-29 | -29.49 | $3.38 | 14900 |
| 2021-12-28 | -39.74 | $3.30 | 13600 |
| 2021-12-27 | -46.15 | $3.25 | 900 |
| 2021-12-23 | -51.28 | $3.21 | 5600 |
| 2021-12-22 | -59.09 | $3.19 | 6700 |
| 2021-12-21 | -64.77 | $3.14 | 29300 |
| 2021-12-20 | -82.95 | $2.98 | 25800 |
| 2021-12-17 | -84.72 | $3.10 | 4505 |
| 2021-12-16 | -76.54 | $3.18 | 9029 |
| 2021-12-15 | -75.82 | $3.21 | 16936 |
| 2021-12-14 | -76.84 | $3.21 | 54016 |
| 2021-12-13 | -64.08 | $3.36 | 3912 |
| 2021-12-10 | -57.63 | $3.49 | 13400 |
| 2021-12-09 | -53.23 | $3.57 | 25800 |
| 2021-12-08 | -54.81 | $3.60 | 2900 |
| 2021-12-07 | -56.30 | $3.58 | 32000 |
| 2021-12-06 | -69.34 | $3.41 | 34400 |
| 2021-12-03 | -84.67 | $3.20 | 37100 |
| 2021-12-02 | -85.40 | $3.19 | 23003 |
| 2021-12-01 | -100.00 | $3.11 | 15437 |
| 2021-11-30 | -94.35 | $3.19 | 29700 |
| 2021-11-29 | -84.03 | $3.36 | 72200 |
| 2021-11-26 | -76.47 | $3.45 | 79924 |
| 2021-11-24 | -72.22 | $3.71 | 20441 |
| 2021-11-23 | -80.00 | $3.64 | 13629 |
| 2021-11-22 | -85.56 | $3.59 | 9234 |
| 2021-11-19 | -91.86 | $3.57 | 59900 |
| 2021-11-18 | -78.95 | $3.76 | 17300 |
| 2021-11-17 | -62.37 | $3.78 | 10310 |
| 2021-11-16 | -49.46 | $3.90 | 1700 |
| 2021-11-15 | -41.18 | $3.94 | 32400 |
| 2021-11-12 | -25.49 | $4.10 | 2115 |
| 2021-11-11 | -20.59 | $4.15 | 70200 |
| 2021-11-10 | -21.57 | $4.14 | 61548 |
| 2021-11-09 | -10.78 | $4.25 | 34722 |
| 2021-11-08 | -4.90 | $4.31 | 26900 |
| 2021-11-05 | -1.18 | $4.18 | 49124 |
| 2021-11-04 | -5.26 | $4.06 | 45300 |
| 2021-11-03 | -13.33 | $3.86 | 5122 |
| 2021-11-02 | -9.52 | $3.88 | 17200 |
| 2021-11-01 | -11.11 | $3.87 | 17100 |
| 2021-10-29 | -26.98 | $3.77 | 9200 |
| 2021-10-28 | -31.34 | $3.73 | 21328 |
| 2021-10-27 | -32.00 | $3.70 | 13120 |
| 2021-10-26 | -13.33 | $3.84 | 15000 |
| 2021-10-25 | -14.67 | $3.83 | 32100 |
| 2021-10-22 | 0.00 | $3.67 | 41900 |
| 2021-10-21 | -24.00 | $3.53 | 4700 |
| 2021-10-20 | -22.00 | $3.54 | 7400 |
| 2021-10-19 | -28.33 | $3.48 | 9500 |
| 2021-10-18 | -32.50 | $3.39 | 85100 |
| 2021-10-15 | -22.62 | $3.46 | 18300 |
| 2021-10-14 | -10.71 | $3.56 | 69315 |
| 2021-10-13 | -27.38 | $3.42 | 10028 |
| 2021-10-12 | -17.86 | $3.50 | 27305 |
| 2021-10-11 | -14.29 | $3.53 | 15300 |
| 2021-10-08 | -7.41 | $3.54 | 20500 |
| 2021-10-07 | -2.30 | $3.51 | 18200 |
| 2021-10-06 | -5.51 | $3.40 | 8743 |
| 2021-10-05 | -3.94 | $3.42 | 16300 |
| 2021-10-04 | -8.66 | $3.36 | 30500 |
| 2021-10-01 | -8.06 | $3.34 | 84908 |
| 2021-09-30 | -8.87 | $3.33 | 63122 |
| 2021-09-29 | -12.90 | $3.28 | 32349 |
| 2021-09-28 | -12.10 | $3.29 | 5207 |
| 2021-09-27 | -2.42 | $3.41 | 84243 |
| 2021-09-24 | -12.82 | $3.22 | 219520 |
| 2021-09-23 | 0.00 | $3.30 | 170600 |
| 2021-09-22 | -3.06 | $3.15 | 63400 |
| 2021-09-21 | -20.21 | $2.95 | 4239 |
| 2021-09-20 | -30.85 | $2.85 | 5400 |
| 2021-09-17 | -14.89 | $3.00 | 1100 |
| 2021-09-16 | -2.13 | $3.12 | 36445 |
| 2021-09-15 | -9.68 | $3.04 | 287331 |
| 2021-09-14 | -8.86 | $2.92 | 29700 |
| 2021-09-13 | -2.99 | $2.85 | 187719 |
| 2021-09-10 | -20.69 | $2.66 | 16938 |
| 2021-09-09 | -27.59 | $2.62 | 7100 |
| 2021-09-08 | -35.59 | $2.59 | 5231 |
| 2021-09-07 | -32.20 | $2.61 | 3331 |
| 2021-09-03 | -16.95 | $2.70 | 3613 |
| 2021-09-02 | -10.17 | $2.74 | 12100 |
| 2021-09-01 | -35.59 | $2.59 | 17100 |
| 2021-08-31 | -20.34 | $2.68 | 3700 |
| 2021-08-30 | -11.86 | $2.73 | 1536 |
| 2021-08-27 | -18.64 | $2.69 | 11300 |
| 2021-08-26 | -55.93 | $2.47 | 27000 |
| 2021-08-25 | -35.59 | $2.59 | 13315 |
| 2021-08-24 | -33.90 | $2.60 | 200 |
| 2021-08-23 | -55.93 | $2.47 | 7000 |
| 2021-08-20 | -91.53 | $2.26 | 2900 |
| 2021-08-19 | -96.61 | $2.23 | 37025 |
| 2021-08-18 | -67.27 | $2.43 | 8500 |
| 2021-08-17 | -47.27 | $2.54 | 17731 |
| 2021-08-16 | -44.07 | $2.54 | 13429 |
| 2021-08-13 | -27.40 | $2.60 | 12229 |
| 2021-08-12 | -8.22 | $2.74 | 5500 |
| 2021-08-11 | -4.11 | $2.77 | 89000 |
| 2021-08-10 | 0.00 | $2.79 | 27000 |
| 2021-08-09 | -20.00 | $2.63 | 6625 |
| 2021-08-06 | -2.86 | $2.75 | 131401 |
| 2021-08-05 | -13.24 | $2.66 | 20200 |
| 2021-08-04 | -22.06 | $2.60 | 21900 |
| 2021-08-03 | -5.88 | $2.71 | 84700 |
| 2021-08-02 | -43.53 | $2.55 | 32309 |
| 2021-07-30 | -44.71 | $2.54 | 50600 |
| 2021-07-29 | -74.49 | $2.32 | 16448 |
| 2021-07-28 | -70.41 | $2.36 | 21307 |
| 2021-07-27 | -69.39 | $2.37 | 8225 |
| 2021-07-26 | -65.31 | $2.41 | 32900 |
| 2021-07-23 | -66.33 | $2.40 | 8415 |
| 2021-07-22 | -59.18 | $2.47 | 17000 |
| 2021-07-21 | -67.96 | $2.40 | 10000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.36
2026-07-17
Close Price
$7.69
Vol: 155724Average Directional Index - Detailed Analysis
Minimum
7.87
Average
18.00
Maximum
41.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.36 | $7.69 | 155724 |
| 2026-07-16 | 35.04 | $7.62 | 158900 |
| 2026-07-15 | 35.82 | $7.67 | 56746 |
| 2026-07-14 | 36.53 | $7.72 | 170208 |
| 2026-07-13 | 37.31 | $7.70 | 158609 |
| 2026-07-10 | 37.68 | $7.42 | 43900 |
| 2026-07-09 | 37.39 | $7.47 | 80300 |
| 2026-07-08 | 37.13 | $7.68 | 126200 |
| 2026-07-07 | 37.09 | $7.48 | 60700 |
| 2026-07-06 | 36.25 | $7.29 | 321242 |
| 2026-07-02 | 35.38 | $7.49 | 203400 |
| 2026-07-01 | 34.66 | $7.60 | 15900 |
| 2026-06-30 | 34.02 | $7.71 | 3.1M |
| 2026-06-29 | 33.40 | $7.67 | 22900 |
| 2026-06-26 | 32.75 | $7.71 | 9206 |
| 2026-06-25 | 31.95 | $7.60 | 20609 |
| 2026-06-24 | 30.78 | $7.44 | 42300 |
| 2026-06-23 | 29.55 | $7.65 | 4.0M |
| 2026-06-22 | 28.39 | $7.60 | 14522 |
| 2026-06-18 | 27.01 | $7.52 | 64329 |
| 2026-06-17 | 25.44 | $7.67 | 63500 |
| 2026-06-16 | 23.99 | $7.82 | 3.9M |
| 2026-06-15 | 22.53 | $7.90 | 34310 |
| 2026-06-12 | 20.99 | $8.30 | 39900 |
| 2026-06-11 | 19.88 | $8.59 | 36200 |
| 2026-06-10 | 18.95 | $8.61 | 25825 |
| 2026-06-09 | 17.85 | $8.34 | 43300 |
| 2026-06-08 | 16.63 | $8.65 | 10722 |
| 2026-06-05 | 15.66 | $8.45 | 10540 |
| 2026-06-04 | 14.63 | $8.81 | 6627 |
| 2026-06-03 | 13.80 | $8.74 | 32820 |
| 2026-06-02 | 12.89 | $8.59 | 24316 |
| 2026-06-01 | 11.56 | $8.41 | 27337 |
| 2026-05-29 | 10.73 | $8.30 | 37400 |
| 2026-05-28 | 9.84 | $8.55 | 38648 |
| 2026-05-27 | 9.31 | $8.49 | 69200 |
| 2026-05-26 | 8.74 | $8.72 | 114700 |
| 2026-05-22 | 8.51 | $9.11 | 26424 |
| 2026-05-21 | 8.83 | $9.15 | 93416 |
| 2026-05-20 | 9.23 | $9.31 | 32800 |
| 2026-05-19 | 9.38 | $9.53 | 8800 |
| 2026-05-18 | 9.24 | $9.33 | 79500 |
| 2026-05-15 | 9.20 | $9.36 | 21500 |
| 2026-05-14 | 9.56 | $9.07 | 15242 |
| 2026-05-13 | 10.04 | $9.01 | 15300 |
| 2026-05-12 | 10.23 | $9.14 | 20204 |
| 2026-05-11 | 10.43 | $9.03 | 29747 |
| 2026-05-08 | 10.43 | $9.01 | 32200 |
| 2026-05-07 | 10.63 | $8.89 | 54700 |
| 2026-05-06 | 11.03 | $8.88 | 53300 |
| 2026-05-05 | 10.88 | $9.30 | 22038 |
| 2026-05-04 | 10.21 | $9.16 | 20600 |
| 2026-05-01 | 9.68 | $9.12 | 13618 |
| 2026-04-30 | 9.20 | $9.13 | 28400 |
| 2026-04-29 | 8.68 | $9.04 | 73138 |
| 2026-04-28 | 8.26 | $8.87 | 31422 |
| 2026-04-27 | 8.02 | $8.74 | 33609 |
| 2026-04-24 | 7.94 | $8.60 | 25500 |
| 2026-04-23 | 7.93 | $8.72 | 244300 |
| 2026-04-22 | 7.87 | $8.63 | 37000 |
| 2026-04-21 | 7.89 | $8.34 | 47302 |
| 2026-04-20 | 8.22 | $8.16 | 17300 |
| 2026-04-17 | 8.37 | $7.90 | 35100 |
| 2026-04-16 | 8.24 | $8.23 | 24532 |
| 2026-04-15 | 8.53 | $8.07 | 44400 |
| 2026-04-14 | 8.54 | $8.09 | 25300 |
| 2026-04-13 | 8.86 | $8.28 | 25418 |
| 2026-04-10 | 9.24 | $8.19 | 71400 |
| 2026-04-09 | 9.54 | $7.85 | 37946 |
| 2026-04-08 | 9.69 | $7.98 | 71200 |
| 2026-04-07 | 9.87 | $8.57 | 127700 |
| 2026-04-06 | 9.95 | $8.03 | 102000 |
| 2026-04-02 | 9.85 | $7.85 | 42600 |
| 2026-04-01 | 9.60 | $7.62 | 124500 |
| 2026-03-31 | 9.33 | $8.20 | 44817 |
| 2026-03-30 | 9.72 | $8.21 | 119900 |
| 2026-03-27 | 9.98 | $8.11 | 149300 |
| 2026-03-26 | 10.19 | $7.89 | 41700 |
| 2026-03-25 | 10.25 | $7.96 | 18015 |
| 2026-03-24 | 10.60 | $8.06 | 100529 |
| 2026-03-23 | 10.84 | $7.94 | 50535 |
| 2026-03-20 | 11.26 | $7.97 | 33200 |
| 2026-03-19 | 11.57 | $7.94 | 40411 |
| 2026-03-18 | 12.13 | $7.90 | 96209 |
| 2026-03-17 | 12.58 | $7.79 | 24400 |
| 2026-03-16 | 12.87 | $7.71 | 42800 |
| 2026-03-13 | 13.06 | $7.51 | 83800 |
| 2026-03-12 | 13.66 | $7.69 | 30500 |
| 2026-03-11 | 13.55 | $7.66 | 36000 |
| 2026-03-10 | 13.69 | $7.47 | 31800 |
| 2026-03-09 | 14.06 | $7.42 | 50617 |
| 2026-03-06 | 14.04 | $7.43 | 44500 |
| 2026-03-05 | 14.05 | $7.41 | 38715 |
| 2026-03-04 | 14.29 | $7.37 | 23900 |
| 2026-03-03 | 14.74 | $7.28 | 77400 |
| 2026-03-02 | 15.20 | $7.22 | 24300 |
| 2026-02-27 | 15.69 | $7.22 | 19900 |
| 2026-02-26 | 16.40 | $7.12 | 37716 |
| 2026-02-25 | 16.87 | $7.05 | 13245 |
| 2026-02-24 | 17.10 | $7.19 | 27800 |
| 2026-02-23 | 16.91 | $7.26 | 52000 |
| 2026-02-20 | 16.46 | $7.26 | 15400 |
| 2026-02-19 | 16.20 | $7.24 | 15000 |
| 2026-02-18 | 15.75 | $7.18 | 13400 |
| 2026-02-17 | 15.53 | $6.95 | 17600 |
| 2026-02-13 | 15.68 | $6.91 | 12000 |
| 2026-02-12 | 15.97 | $6.80 | 41835 |
| 2026-02-11 | 16.27 | $7.14 | 56449 |
| 2026-02-10 | 15.55 | $6.98 | 214500 |
| 2026-02-09 | 14.87 | $7.01 | 19500 |
| 2026-02-06 | 14.24 | $6.87 | 17430 |
| 2026-02-05 | 13.92 | $6.60 | 28600 |
| 2026-02-04 | 13.59 | $6.89 | 24000 |
| 2026-02-03 | 13.38 | $6.68 | 54100 |
| 2026-02-02 | 13.55 | $6.39 | 56646 |
| 2026-01-30 | 14.18 | $6.52 | 150922 |
| 2026-01-29 | 14.60 | $6.68 | 239716 |
| 2026-01-28 | 14.47 | $6.86 | 120549 |
| 2026-01-27 | 13.74 | $6.86 | 37900 |
| 2026-01-26 | 13.05 | $6.65 | 31300 |
| 2026-01-23 | 12.71 | $6.46 | 88031 |
| 2026-01-22 | 12.88 | $6.43 | 59200 |
| 2026-01-21 | 13.07 | $6.56 | 60800 |
| 2026-01-20 | 13.09 | $6.35 | 71538 |
| 2026-01-16 | 13.36 | $6.25 | 22200 |
| 2026-01-15 | 13.81 | $6.18 | 31500 |
| 2026-01-14 | 14.11 | $6.20 | 18600 |
| 2026-01-13 | 14.79 | $6.38 | 29500 |
| 2026-01-12 | 15.54 | $6.20 | 32000 |
| 2026-01-09 | 15.68 | $6.12 | 54400 |
| 2026-01-08 | 15.60 | $6.05 | 48100 |
| 2026-01-07 | 15.24 | $5.91 | 157041 |
| 2026-01-06 | 14.78 | $6.14 | 16600 |
| 2026-01-05 | 14.82 | $6.18 | 117701 |
| 2026-01-02 | 14.87 | $6.41 | 64623 |
| 2025-12-31 | 15.24 | $6.33 | 3540 |
| 2025-12-30 | 15.64 | $6.48 | 9137 |
| 2025-12-29 | 15.48 | $6.40 | 38927 |
| 2025-12-26 | 15.49 | $6.31 | 14124 |
| 2025-12-24 | 15.51 | $6.35 | 1646 |
| 2025-12-23 | 15.87 | $6.38 | 33500 |
| 2025-12-22 | 16.26 | $6.25 | 15900 |
| 2025-12-19 | 17.10 | $6.12 | 18800 |
| 2025-12-18 | 17.72 | $6.08 | 22600 |
| 2025-12-17 | 18.33 | $6.14 | 25345 |
| 2025-12-16 | 18.91 | $6.06 | 287200 |
| 2025-12-15 | 19.51 | $6.32 | 90513 |
| 2025-12-12 | 20.06 | $6.44 | 39645 |
| 2025-12-11 | 20.36 | $6.41 | 33100 |
| 2025-12-10 | 20.59 | $6.50 | 23429 |
| 2025-12-09 | 20.76 | $6.44 | 27000 |
| 2025-12-08 | 20.91 | $6.53 | 19805 |
| 2025-12-05 | 20.68 | $6.57 | 57431 |
| 2025-12-04 | 20.36 | $6.57 | 21500 |
| 2025-12-03 | 20.11 | $6.53 | 40100 |
| 2025-12-02 | 19.99 | $6.35 | 46037 |
| 2025-12-01 | 20.18 | $6.36 | 145409 |
| 2025-11-28 | 20.21 | $6.45 | 26800 |
| 2025-11-26 | 20.18 | $6.38 | 43800 |
| 2025-11-25 | 20.32 | $6.37 | 11006 |
| 2025-11-24 | 20.50 | $6.47 | 33000 |
| 2025-11-21 | 20.16 | $6.41 | 62245 |
| 2025-11-20 | 19.99 | $6.52 | 94119 |
| 2025-11-19 | 19.01 | $6.51 | 111500 |
| 2025-11-18 | 18.32 | $6.49 | 69800 |
| 2025-11-17 | 17.64 | $6.24 | 62940 |
| 2025-11-14 | 17.30 | $6.31 | 16700 |
| 2025-11-13 | 16.99 | $6.10 | 46700 |
| 2025-11-12 | 16.69 | $6.28 | 29431 |
| 2025-11-11 | 15.75 | $6.42 | 80800 |
| 2025-11-10 | 14.76 | $6.11 | 79007 |
| 2025-11-07 | 14.44 | $5.95 | 37900 |
| 2025-11-06 | 14.56 | $5.74 | 30225 |
| 2025-11-05 | 15.28 | $5.71 | 76329 |
| 2025-11-04 | 15.92 | $5.56 | 20700 |
| 2025-11-03 | 16.26 | $5.72 | 20000 |
| 2025-10-31 | 16.99 | $5.69 | 16400 |
| 2025-10-30 | 17.65 | $5.69 | 35900 |
| 2025-10-29 | 18.38 | $5.75 | 51700 |
| 2025-10-28 | 19.12 | $5.70 | 41617 |
| 2025-10-27 | 19.97 | $5.70 | 27101 |
| 2025-10-24 | 21.01 | $5.65 | 7900 |
| 2025-10-23 | 21.92 | $5.67 | 67100 |
| 2025-10-22 | 22.88 | $5.59 | 21905 |
| 2025-10-21 | 23.46 | $5.44 | 35800 |
| 2025-10-20 | 23.48 | $5.42 | 50000 |
| 2025-10-17 | 23.51 | $5.43 | 47021 |
| 2025-10-16 | 24.29 | $5.44 | 13634 |
| 2025-10-15 | 25.36 | $5.58 | 35200 |
| 2025-10-14 | 26.45 | $5.49 | 63700 |
| 2025-10-13 | 27.60 | $5.68 | 15100 |
| 2025-10-10 | 28.57 | $5.61 | 217545 |
| 2025-10-09 | 29.39 | $5.84 | 47624 |
| 2025-10-08 | 29.03 | $6.07 | 62800 |
| 2025-10-07 | 28.37 | $5.87 | 142505 |
| 2025-10-06 | 28.45 | $5.81 | 76201 |
| 2025-10-03 | 28.75 | $5.63 | 48930 |
| 2025-10-02 | 29.84 | $5.54 | 33100 |
| 2025-10-01 | 30.62 | $5.63 | 72600 |
| 2025-09-30 | 31.45 | $5.57 | 21016 |
| 2025-09-29 | 32.01 | $5.67 | 52600 |
| 2025-09-26 | 32.27 | $5.77 | 20900 |
| 2025-09-25 | 31.52 | $5.70 | 28424 |
| 2025-09-24 | 30.78 | $5.72 | 50238 |
| 2025-09-23 | 29.59 | $5.74 | 34300 |
| 2025-09-22 | 28.37 | $5.66 | 34000 |
| 2025-09-19 | 27.41 | $5.57 | 44210 |
| 2025-09-18 | 26.74 | $5.60 | 13000 |
| 2025-09-17 | 25.68 | $5.62 | 17508 |
| 2025-09-16 | 24.57 | $5.61 | 64012 |
| 2025-09-15 | 23.62 | $5.44 | 14400 |
| 2025-09-12 | 23.32 | $5.42 | 47600 |
| 2025-09-11 | 23.09 | $5.37 | 89513 |
| 2025-09-10 | 23.05 | $5.39 | 33800 |
| 2025-09-09 | 23.01 | $5.32 | 29800 |
| 2025-09-08 | 23.27 | $5.22 | 99949 |
| 2025-09-05 | 23.66 | $5.24 | 34100 |
| 2025-09-04 | 23.76 | $5.34 | 16634 |
| 2025-09-03 | 23.87 | $5.26 | 40529 |
| 2025-09-02 | 23.98 | $5.32 | 63400 |
| 2025-08-29 | 24.10 | $5.30 | 81100 |
| 2025-08-28 | 23.96 | $5.41 | 47200 |
| 2025-08-27 | 23.39 | $5.39 | 84900 |
| 2025-08-26 | 22.82 | $5.38 | 75119 |
| 2025-08-25 | 22.29 | $5.37 | 82349 |
| 2025-08-22 | 21.77 | $5.36 | 43000 |
| 2025-08-21 | 21.22 | $5.20 | 12737 |
| 2025-08-20 | 21.24 | $5.09 | 29700 |
| 2025-08-19 | 21.75 | $5.11 | 47741 |
| 2025-08-18 | 22.28 | $5.13 | 10646 |
| 2025-08-15 | 22.84 | $5.12 | 24200 |
| 2025-08-14 | 23.21 | $5.16 | 24207 |
| 2025-08-13 | 23.60 | $5.16 | 53500 |
| 2025-08-12 | 24.01 | $5.22 | 36130 |
| 2025-08-11 | 24.24 | $5.17 | 30200 |
| 2025-08-08 | 24.48 | $5.16 | 30001 |
| 2025-08-07 | 25.66 | $5.14 | 16539 |
| 2025-08-06 | 26.90 | $5.08 | 76300 |
| 2025-08-05 | 28.21 | $5.08 | 17438 |
| 2025-08-04 | 29.46 | $5.07 | 12930 |
| 2025-08-01 | 30.77 | $5.11 | 50919 |
| 2025-07-31 | 32.39 | $5.18 | 77300 |
| 2025-07-30 | 33.71 | $5.36 | 54300 |
| 2025-07-29 | 34.20 | $5.39 | 59108 |
| 2025-07-28 | 34.67 | $5.33 | 60500 |
| 2025-07-25 | 35.35 | $5.30 | 6500 |
| 2025-07-24 | 34.46 | $5.32 | 43904 |
| 2025-07-23 | 33.53 | $5.28 | 46836 |
| 2025-07-22 | 32.69 | $5.22 | 39813 |
| 2025-07-21 | 31.96 | $5.16 | 19100 |
| 2025-07-18 | 31.35 | $5.12 | 66539 |
| 2025-07-17 | 30.71 | $5.11 | 69410 |
| 2025-07-16 | 30.04 | $5.09 | 36500 |
| 2025-07-15 | 29.67 | $5.13 | 28208 |
| 2025-07-14 | 28.87 | $5.10 | 31820 |
| 2025-07-11 | 28.03 | $5.05 | 91233 |
| 2025-07-10 | 27.50 | $5.04 | 41900 |
| 2025-07-09 | 27.13 | $5.04 | 25000 |
| 2025-07-08 | 26.61 | $5.03 | 7227 |
| 2025-07-07 | 26.06 | $4.95 | 70200 |
| 2025-07-03 | 25.78 | $4.93 | 11314 |
| 2025-07-02 | 25.55 | $4.93 | 13342 |
| 2025-07-01 | 25.31 | $5.01 | 19428 |
| 2025-06-30 | 25.05 | $4.94 | 45034 |
| 2025-06-27 | 24.78 | $4.96 | 24020 |
| 2025-06-26 | 25.10 | $4.95 | 28600 |
| 2025-06-25 | 25.50 | $4.89 | 34200 |
| 2025-06-24 | 25.96 | $4.93 | 128531 |
| 2025-06-23 | 26.26 | $5.06 | 119848 |
| 2025-06-20 | 25.94 | $5.23 | 53500 |
| 2025-06-18 | 24.66 | $5.24 | 65102 |
| 2025-06-17 | 23.32 | $5.16 | 162100 |
| 2025-06-16 | 22.08 | $5.09 | 61236 |
| 2025-06-13 | 20.93 | $5.10 | 336200 |
| 2025-06-12 | 19.81 | $4.93 | 20400 |
| 2025-06-11 | 19.02 | $4.89 | 142000 |
| 2025-06-10 | 18.33 | $4.75 | 92700 |
| 2025-06-09 | 17.95 | $4.74 | 69611 |
| 2025-06-06 | 17.65 | $4.68 | 70716 |
| 2025-06-05 | 17.50 | $4.63 | 32944 |
| 2025-06-04 | 17.49 | $4.64 | 6617 |
| 2025-06-03 | 17.54 | $4.63 | 14600 |
| 2025-06-02 | 17.62 | $4.53 | 69623 |
| 2025-05-30 | 17.92 | $4.48 | 27309 |
| 2025-05-29 | 18.51 | $4.57 | 70100 |
| 2025-05-28 | 18.74 | $4.56 | 68400 |
| 2025-05-27 | 18.98 | $4.57 | 18704 |
| 2025-05-23 | 19.23 | $4.52 | 35000 |
| 2025-05-22 | 19.72 | $4.40 | 45403 |
| 2025-05-21 | 20.50 | $4.47 | 14127 |
| 2025-05-20 | 21.01 | $4.45 | 9636 |
| 2025-05-19 | 21.55 | $4.42 | 39200 |
| 2025-05-16 | 22.61 | $4.39 | 109500 |
| 2025-05-15 | 23.76 | $4.36 | 139412 |
| 2025-05-14 | 24.98 | $4.47 | 163635 |
| 2025-05-13 | 26.23 | $4.44 | 50215 |
| 2025-05-12 | 27.61 | $4.30 | 222529 |
| 2025-05-09 | 28.97 | $4.25 | 219900 |
| 2025-05-08 | 29.96 | $4.15 | 10300 |
| 2025-05-07 | 30.52 | $4.00 | 22700 |
| 2025-05-06 | 30.53 | $4.04 | 4346 |
| 2025-05-05 | 30.54 | $3.99 | 47800 |
| 2025-05-02 | 30.55 | $4.13 | 15311 |
| 2025-05-01 | 30.85 | $4.15 | 47600 |
| 2025-04-30 | 31.22 | $4.15 | 40649 |
| 2025-04-29 | 31.65 | $4.41 | 84340 |
| 2025-04-28 | 32.76 | $4.45 | 29500 |
| 2025-04-25 | 33.97 | $4.42 | 21200 |
| 2025-04-24 | 35.14 | $4.41 | 44128 |
| 2025-04-23 | 36.30 | $4.36 | 65300 |
| 2025-04-22 | 37.52 | $4.43 | 34548 |
| 2025-04-21 | 38.93 | $4.32 | 115514 |
| 2025-04-17 | 40.23 | $4.42 | 22200 |
| 2025-04-16 | 41.67 | $4.00 | 105732 |
| 2025-04-15 | 41.61 | $3.86 | 68116 |
| 2025-04-14 | 40.97 | $3.84 | 109400 |
| 2025-04-11 | 40.29 | $3.76 | 73900 |
| 2025-04-10 | 39.01 | $3.60 | 287527 |
| 2025-04-09 | 37.66 | $3.80 | 177928 |
| 2025-04-08 | 36.05 | $3.50 | 98900 |
| 2025-04-07 | 34.52 | $3.72 | 354400 |
| 2025-04-04 | 33.15 | $4.02 | 219800 |
| 2025-04-03 | 32.16 | $4.43 | 96900 |
| 2025-04-02 | 32.16 | $4.55 | 52622 |
| 2025-04-01 | 32.47 | $4.51 | 55300 |
| 2025-03-31 | 32.62 | $4.52 | 26034 |
| 2025-03-28 | 32.77 | $4.52 | 21900 |
| 2025-03-27 | 32.99 | $4.57 | 28300 |
| 2025-03-26 | 33.39 | $4.60 | 50100 |
| 2025-03-25 | 33.97 | $4.61 | 18125 |
| 2025-03-24 | 34.26 | $4.59 | 132219 |
| 2025-03-21 | 34.56 | $4.60 | 20300 |
| 2025-03-20 | 34.55 | $4.61 | 95100 |
| 2025-03-19 | 34.55 | $4.57 | 329905 |
| 2025-03-18 | 35.29 | $4.51 | 34543 |
| 2025-03-17 | 35.75 | $4.47 | 86600 |
| 2025-03-14 | 36.11 | $4.35 | 109000 |
| 2025-03-13 | 35.56 | $4.24 | 42118 |
| 2025-03-12 | 35.26 | $4.29 | 41300 |
| 2025-03-11 | 34.96 | $4.23 | 42800 |
| 2025-03-10 | 34.17 | $4.19 | 50141 |
| 2025-03-07 | 33.34 | $4.26 | 40000 |
| 2025-03-06 | 32.60 | $4.18 | 37700 |
| 2025-03-05 | 31.27 | $4.21 | 278227 |
| 2025-03-04 | 29.87 | $4.25 | 28400 |
| 2025-03-03 | 28.40 | $4.20 | 88817 |
| 2025-02-28 | 26.99 | $4.44 | 77336 |
| 2025-02-27 | 25.97 | $4.51 | 28704 |
| 2025-02-26 | 25.20 | $4.53 | 48500 |
| 2025-02-25 | 24.24 | $4.54 | 99122 |
| 2025-02-24 | 23.41 | $4.66 | 117429 |
| 2025-02-21 | 22.65 | $4.56 | 71533 |
| 2025-02-20 | 21.58 | $4.62 | 5937 |
| 2025-02-19 | 20.54 | $4.59 | 82100 |
| 2025-02-18 | 19.25 | $4.56 | 28300 |
| 2025-02-14 | 18.36 | $4.51 | 34900 |
| 2025-02-13 | 17.22 | $4.53 | 17626 |
| 2025-02-12 | 15.89 | $4.48 | 173022 |
| 2025-02-11 | 15.09 | $4.53 | 31900 |
| 2025-02-10 | 14.39 | $4.50 | 17500 |
| 2025-02-07 | 13.52 | $4.45 | 39000 |
| 2025-02-06 | 13.20 | $4.37 | 68917 |
| 2025-02-05 | 12.87 | $4.43 | 52344 |
| 2025-02-04 | 12.73 | $4.42 | 41214 |
| 2025-02-03 | 12.47 | $4.26 | 105835 |
| 2025-01-31 | 11.68 | $4.35 | 117300 |
| 2025-01-30 | 11.46 | $4.45 | 163548 |
| 2025-01-29 | 11.77 | $4.50 | 59700 |
| 2025-01-28 | 11.83 | $4.50 | 210047 |
| 2025-01-27 | 12.00 | $4.50 | 127322 |
| 2025-01-24 | 12.17 | $4.55 | 40200 |
| 2025-01-23 | 12.75 | $4.58 | 205200 |
| 2025-01-22 | 13.25 | $4.59 | 30620 |
| 2025-01-21 | 13.77 | $4.61 | 119105 |
| 2025-01-17 | 14.32 | $4.55 | 76106 |
| 2025-01-16 | 15.06 | $4.60 | 116542 |
| 2025-01-15 | 15.45 | $4.75 | 39200 |
| 2025-01-14 | 15.26 | $4.76 | 31336 |
| 2025-01-13 | 15.23 | $4.69 | 50316 |
| 2025-01-10 | 15.20 | $4.75 | 83918 |
| 2025-01-08 | 15.17 | $4.72 | 40100 |
| 2025-01-07 | 15.35 | $4.75 | 82400 |
| 2025-01-06 | 15.44 | $4.70 | 68933 |
| 2025-01-03 | 15.52 | $4.67 | 88200 |
| 2025-01-02 | 15.99 | $4.62 | 79600 |
| 2024-12-31 | 16.75 | $4.50 | 142424 |
| 2024-12-30 | 17.11 | $4.51 | 20600 |
| 2024-12-27 | 17.49 | $4.42 | 101127 |
| 2024-12-26 | 17.45 | $4.39 | 14846 |
| 2024-12-24 | 17.42 | $4.39 | 4703 |
| 2024-12-23 | 16.93 | $4.35 | 19014 |
| 2024-12-20 | 16.23 | $4.26 | 30700 |
| 2024-12-19 | 15.00 | $4.20 | 91805 |
| 2024-12-18 | 14.33 | $4.25 | 60300 |
| 2024-12-17 | 13.86 | $4.36 | 55600 |
| 2024-12-16 | 13.57 | $4.42 | 50400 |
| 2024-12-13 | 13.79 | $4.48 | 57200 |
| 2024-12-12 | 13.19 | $4.45 | 37122 |
| 2024-12-11 | 12.69 | $4.53 | 61100 |
| 2024-12-10 | 12.31 | $4.50 | 30800 |
| 2024-12-09 | 12.01 | $4.56 | 137325 |
| 2024-12-06 | 11.73 | $4.50 | 48700 |
| 2024-12-05 | 11.45 | $4.61 | 58944 |
| 2024-12-04 | 11.67 | $4.58 | 49400 |
| 2024-12-03 | 11.78 | $4.60 | 28700 |
| 2024-12-02 | 12.21 | $4.59 | 80000 |
| 2024-11-29 | 12.66 | $4.70 | 23700 |
| 2024-11-27 | 12.72 | $4.74 | 24521 |
| 2024-11-26 | 12.59 | $4.70 | 109700 |
| 2024-11-25 | 12.55 | $4.77 | 24100 |
| 2024-11-22 | 12.32 | $4.82 | 20846 |
| 2024-11-21 | 11.82 | $4.79 | 56700 |
| 2024-11-20 | 11.51 | $4.68 | 40914 |
| 2024-11-19 | 11.71 | $4.65 | 46030 |
| 2024-11-18 | 12.14 | $4.61 | 67600 |
| 2024-11-15 | 12.35 | $4.55 | 73000 |
| 2024-11-14 | 12.72 | $4.59 | 30600 |
| 2024-11-13 | 13.11 | $4.55 | 138703 |
| 2024-11-12 | 13.67 | $4.49 | 54900 |
| 2024-11-11 | 14.02 | $4.46 | 42035 |
| 2024-11-08 | 14.23 | $4.49 | 87139 |
| 2024-11-07 | 14.64 | $4.65 | 42700 |
| 2024-11-06 | 15.06 | $4.61 | 122900 |
| 2024-11-05 | 15.61 | $4.64 | 38022 |
| 2024-11-04 | 16.02 | $4.62 | 48600 |
| 2024-11-01 | 16.40 | $4.53 | 33124 |
| 2024-10-31 | 17.23 | $4.61 | 63400 |
| 2024-10-30 | 17.84 | $4.70 | 29000 |
| 2024-10-29 | 18.01 | $4.63 | 88332 |
| 2024-10-28 | 18.34 | $4.64 | 12500 |
| 2024-10-25 | 18.68 | $4.75 | 21840 |
| 2024-10-24 | 19.22 | $4.69 | 27915 |
| 2024-10-23 | 19.51 | $4.66 | 28700 |
| 2024-10-22 | 19.90 | $4.73 | 8800 |
| 2024-10-21 | 20.10 | $4.71 | 180900 |
| 2024-10-18 | 20.38 | $4.69 | 14500 |
| 2024-10-17 | 20.76 | $4.67 | 84545 |
| 2024-10-16 | 21.11 | $4.68 | 65200 |
| 2024-10-15 | 21.23 | $4.70 | 148834 |
| 2024-10-14 | 21.37 | $4.85 | 68117 |
| 2024-10-11 | 20.63 | $4.82 | 36400 |
| 2024-10-10 | 20.37 | $4.81 | 45800 |
| 2024-10-09 | 20.17 | $4.75 | 51722 |
| 2024-10-08 | 20.10 | $4.77 | 151025 |
| 2024-10-07 | 19.97 | $4.87 | 37200 |
| 2024-10-04 | 19.83 | $4.86 | 109631 |
| 2024-10-03 | 20.74 | $4.82 | 130848 |
| 2024-10-02 | 21.31 | $4.78 | 68700 |
| 2024-10-01 | 21.90 | $4.78 | 83100 |
| 2024-09-30 | 22.20 | $4.70 | 8215 |
| 2024-09-27 | 22.16 | $4.70 | 20800 |
| 2024-09-26 | 22.06 | $4.70 | 97700 |
| 2024-09-25 | 21.90 | $4.73 | 85700 |
| 2024-09-24 | 21.97 | $4.80 | 41206 |
| 2024-09-23 | 22.12 | $4.75 | 59800 |
| 2024-09-20 | 22.27 | $4.75 | 63500 |
| 2024-09-19 | 22.02 | $4.75 | 66800 |
| 2024-09-18 | 21.79 | $4.70 | 33304 |
| 2024-09-17 | 21.28 | $4.76 | 64600 |
| 2024-09-16 | 20.91 | $4.75 | 34846 |
| 2024-09-13 | 20.47 | $4.72 | 61830 |
| 2024-09-12 | 20.04 | $4.76 | 24245 |
| 2024-09-11 | 19.35 | $4.70 | 51208 |
| 2024-09-10 | 18.32 | $4.65 | 37900 |
| 2024-09-09 | 17.25 | $4.75 | 15820 |
| 2024-09-06 | 16.45 | $4.74 | 124624 |
| 2024-09-05 | 15.63 | $4.84 | 44000 |
| 2024-09-04 | 15.06 | $4.89 | 70340 |
| 2024-09-03 | 14.60 | $4.91 | 86700 |
| 2024-08-30 | 14.10 | $5.08 | 89700 |
| 2024-08-29 | 13.98 | $5.23 | 34100 |
| 2024-08-28 | 14.25 | $5.13 | 53402 |
| 2024-08-27 | 14.14 | $5.16 | 92300 |
| 2024-08-26 | 14.13 | $5.24 | 56000 |
| 2024-08-23 | 14.31 | $5.14 | 13400 |
| 2024-08-22 | 14.19 | $5.03 | 19200 |
| 2024-08-21 | 13.45 | $5.02 | 42100 |
| 2024-08-20 | 12.69 | $5.03 | 49941 |
| 2024-08-19 | 11.90 | $5.08 | 55647 |
| 2024-08-16 | 11.97 | $5.08 | 11800 |
| 2024-08-15 | 12.04 | $5.20 | 97738 |
| 2024-08-14 | 11.69 | $5.10 | 78500 |
| 2024-08-13 | 11.96 | $5.03 | 22810 |
| 2024-08-12 | 12.48 | $5.02 | 76600 |
| 2024-08-09 | 13.13 | $4.92 | 126201 |
| 2024-08-08 | 13.37 | $4.90 | 39800 |
| 2024-08-07 | 13.40 | $4.82 | 14600 |
| 2024-08-06 | 13.42 | $4.85 | 43500 |
| 2024-08-05 | 13.18 | $4.76 | 16600 |
| 2024-08-02 | 12.40 | $4.76 | 240948 |
| 2024-08-01 | 11.58 | $4.83 | 219802 |
| 2024-07-31 | 11.19 | $4.99 | 5400 |
| 2024-07-30 | 11.72 | $5.03 | 12725 |
| 2024-07-29 | 12.22 | $5.03 | 10700 |
| 2024-07-26 | 12.75 | $5.06 | 15300 |
| 2024-07-25 | 13.33 | $5.01 | 15200 |
| 2024-07-24 | 13.72 | $5.04 | 19000 |
| 2024-07-23 | 14.39 | $5.05 | 20530 |
| 2024-07-22 | 15.00 | $5.12 | 16031 |
| 2024-07-19 | 15.64 | $5.05 | 24900 |
| 2024-07-18 | 16.42 | $5.11 | 22019 |
| 2024-07-17 | 16.87 | $5.11 | 12521 |
| 2024-07-16 | 17.34 | $5.15 | 134941 |
| 2024-07-15 | 18.06 | $5.08 | 10900 |
| 2024-07-12 | 18.98 | $4.98 | 24427 |
| 2024-07-11 | 19.39 | $4.98 | 24800 |
| 2024-07-10 | 19.77 | $4.89 | 50340 |
| 2024-07-09 | 19.74 | $4.84 | 12500 |
| 2024-07-08 | 19.47 | $4.88 | 74600 |
| 2024-07-05 | 19.29 | $4.88 | 14300 |
| 2024-07-03 | 19.05 | $4.99 | 13500 |
| 2024-07-02 | 19.11 | $4.95 | 58026 |
| 2024-07-01 | 18.80 | $4.93 | 22800 |
| 2024-06-28 | 18.46 | $4.89 | 9226 |
| 2024-06-27 | 17.95 | $4.92 | 6204 |
| 2024-06-26 | 17.56 | $4.88 | 31640 |
| 2024-06-25 | 17.15 | $4.93 | 167600 |
| 2024-06-24 | 16.93 | $4.96 | 32100 |
| 2024-06-21 | 16.65 | $4.75 | 90900 |
| 2024-06-20 | 15.88 | $4.86 | 57100 |
| 2024-06-18 | 15.47 | $4.89 | 15000 |
| 2024-06-17 | 15.12 | $4.86 | 37724 |
| 2024-06-14 | 14.41 | $4.80 | 43724 |
| 2024-06-13 | 13.67 | $4.84 | 71214 |
| 2024-06-12 | 12.96 | $4.98 | 12400 |
| 2024-06-11 | 12.68 | $4.96 | 41700 |
| 2024-06-10 | 12.06 | $5.00 | 13509 |
| 2024-06-07 | 11.41 | $4.88 | 34709 |
| 2024-06-06 | 11.27 | $4.95 | 28200 |
| 2024-06-05 | 11.16 | $4.87 | 5800 |
| 2024-06-04 | 10.78 | $4.84 | 45742 |
| 2024-06-03 | 10.29 | $4.92 | 66200 |
| 2024-05-31 | 10.08 | $5.17 | 7412 |
| 2024-05-30 | 10.58 | $5.11 | 14600 |
| 2024-05-29 | 11.13 | $5.13 | 15700 |
| 2024-05-28 | 11.72 | $5.19 | 43246 |
| 2024-05-24 | 12.33 | $4.97 | 26400 |
| 2024-05-23 | 12.20 | $4.92 | 29400 |
| 2024-05-22 | 12.43 | $4.97 | 31700 |
| 2024-05-21 | 12.75 | $5.08 | 30000 |
| 2024-05-20 | 13.26 | $5.17 | 7747 |
| 2024-05-17 | 13.37 | $5.11 | 20839 |
| 2024-05-16 | 14.02 | $5.07 | 73800 |
| 2024-05-15 | 14.49 | $5.02 | 27325 |
| 2024-05-14 | 14.79 | $5.02 | 5900 |
| 2024-05-13 | 15.27 | $5.06 | 10300 |
| 2024-05-10 | 15.85 | $5.06 | 20626 |
| 2024-05-09 | 16.62 | $5.15 | 7400 |
| 2024-05-08 | 16.29 | $5.06 | 14527 |
| 2024-05-07 | 15.41 | $5.06 | 14900 |
| 2024-05-06 | 14.64 | $5.10 | 9200 |
| 2024-05-03 | 13.83 | $5.01 | 44200 |
| 2024-05-02 | 13.70 | $5.05 | 11915 |
| 2024-05-01 | 13.70 | $5.03 | 41500 |
| 2024-04-30 | 13.69 | $5.14 | 8129 |
| 2024-04-29 | 14.41 | $5.31 | 48624 |
| 2024-04-26 | 14.35 | $5.38 | 32600 |
| 2024-04-25 | 13.73 | $5.32 | 7904 |
| 2024-04-24 | 13.34 | $5.23 | 6300 |
| 2024-04-23 | 13.04 | $5.29 | 18123 |
| 2024-04-22 | 12.76 | $5.13 | 12435 |
| 2024-04-19 | 13.26 | $5.02 | 15500 |
| 2024-04-18 | 13.54 | $4.97 | 38519 |
| 2024-04-17 | 13.53 | $4.96 | 23422 |
| 2024-04-16 | 13.53 | $5.01 | 45630 |
| 2024-04-15 | 13.46 | $5.03 | 40400 |
| 2024-04-12 | 13.77 | $5.11 | 22000 |
| 2024-04-11 | 14.40 | $5.19 | 21423 |
| 2024-04-10 | 14.72 | $5.20 | 8000 |
| 2024-04-09 | 14.83 | $5.21 | 38300 |
| 2024-04-08 | 14.73 | $5.21 | 30300 |
| 2024-04-05 | 14.90 | $5.22 | 45200 |
| 2024-04-04 | 15.08 | $5.14 | 24644 |
| 2024-04-03 | 15.43 | $5.18 | 25517 |
| 2024-04-02 | 15.46 | $5.25 | 16500 |
| 2024-04-01 | 15.29 | $5.20 | 6800 |
| 2024-03-28 | 15.03 | $5.22 | 19105 |
| 2024-03-27 | 14.89 | $5.20 | 9400 |
| 2024-03-26 | 14.85 | $5.22 | 11500 |
| 2024-03-25 | 14.33 | $5.21 | 32210 |
| 2024-03-22 | 13.87 | $5.09 | 11500 |
| 2024-03-21 | 13.79 | $5.14 | 42200 |
| 2024-03-20 | 13.44 | $5.14 | 10000 |
| 2024-03-19 | 13.21 | $5.11 | 53600 |
| 2024-03-18 | 13.01 | $5.06 | 114700 |
| 2024-03-15 | 13.12 | $4.97 | 11600 |
| 2024-03-14 | 13.39 | $5.01 | 11500 |
| 2024-03-13 | 13.72 | $4.99 | 12300 |
| 2024-03-12 | 13.72 | $4.89 | 105302 |
| 2024-03-11 | 14.21 | $4.89 | 13808 |
| 2024-03-08 | 14.72 | $4.94 | 38346 |
| 2024-03-07 | 15.04 | $4.98 | 20144 |
| 2024-03-06 | 15.04 | $4.98 | 11601 |
| 2024-03-05 | 15.03 | $4.95 | 20301 |
| 2024-03-04 | 15.19 | $4.92 | 7400 |
| 2024-03-01 | 15.36 | $4.98 | 14400 |
| 2024-02-29 | 15.39 | $4.86 | 72100 |
| 2024-02-28 | 15.61 | $4.96 | 119723 |
| 2024-02-27 | 15.32 | $5.09 | 37800 |
| 2024-02-26 | 14.56 | $5.04 | 69622 |
| 2024-02-23 | 13.99 | $4.96 | 17227 |
| 2024-02-22 | 13.53 | $4.99 | 112945 |
| 2024-02-21 | 13.09 | $4.92 | 51632 |
| 2024-02-20 | 12.76 | $4.78 | 97200 |
| 2024-02-16 | 12.70 | $4.85 | 22722 |
| 2024-02-15 | 12.54 | $4.83 | 93933 |
| 2024-02-14 | 12.52 | $4.68 | 94400 |
| 2024-02-13 | 12.76 | $4.66 | 33700 |
| 2024-02-12 | 13.05 | $4.74 | 9400 |
| 2024-02-09 | 13.09 | $4.65 | 51900 |
| 2024-02-08 | 13.43 | $4.64 | 36900 |
| 2024-02-07 | 13.74 | $4.50 | 15700 |
| 2024-02-06 | 13.39 | $4.52 | 38900 |
| 2024-02-05 | 13.02 | $4.49 | 26415 |
| 2024-02-02 | 12.64 | $4.59 | 53509 |
| 2024-02-01 | 12.70 | $4.67 | 51511 |
| 2024-01-31 | 13.15 | $4.77 | 25200 |
| 2024-01-30 | 13.65 | $4.81 | 10317 |
| 2024-01-29 | 14.16 | $4.78 | 31910 |
| 2024-01-26 | 14.71 | $4.79 | 11840 |
| 2024-01-25 | 14.60 | $4.81 | 46200 |
| 2024-01-24 | 14.81 | $4.70 | 107800 |
| 2024-01-23 | 15.24 | $4.68 | 46200 |
| 2024-01-22 | 15.95 | $4.67 | 15500 |
| 2024-01-19 | 16.79 | $4.67 | 14400 |
| 2024-01-18 | 17.67 | $4.66 | 144700 |
| 2024-01-17 | 18.29 | $4.71 | 25720 |
| 2024-01-16 | 19.14 | $4.76 | 89242 |
| 2024-01-12 | 19.96 | $4.78 | 30600 |
| 2024-01-11 | 20.72 | $4.74 | 19007 |
| 2024-01-10 | 21.18 | $4.70 | 25606 |
| 2024-01-09 | 21.67 | $4.73 | 33000 |
| 2024-01-08 | 22.19 | $4.69 | 10400 |
| 2024-01-05 | 22.45 | $4.75 | 39600 |
| 2024-01-04 | 22.90 | $4.72 | 15720 |
| 2024-01-03 | 23.41 | $4.79 | 42213 |
| 2024-01-02 | 23.90 | $4.69 | 23325 |
| 2023-12-29 | 24.44 | $4.75 | 62700 |
| 2023-12-28 | 24.82 | $4.77 | 68732 |
| 2023-12-27 | 25.33 | $4.90 | 127900 |
| 2023-12-26 | 26.22 | $4.87 | 19800 |
| 2023-12-22 | 27.01 | $4.85 | 42231 |
| 2023-12-21 | 27.66 | $4.76 | 30316 |
| 2023-12-20 | 27.99 | $4.76 | 20700 |
| 2023-12-19 | 28.38 | $4.69 | 34607 |
| 2023-12-18 | 28.43 | $4.63 | 70900 |
| 2023-12-15 | 28.51 | $4.58 | 73425 |
| 2023-12-14 | 28.08 | $4.58 | 18049 |
| 2023-12-13 | 27.67 | $4.39 | 60100 |
| 2023-12-12 | 26.27 | $4.25 | 39748 |
| 2023-12-11 | 24.80 | $4.50 | 83300 |
| 2023-12-08 | 23.66 | $4.63 | 28039 |
| 2023-12-07 | 22.69 | $4.53 | 16810 |
| 2023-12-06 | 21.49 | $4.56 | 76536 |
| 2023-12-05 | 20.22 | $4.70 | 118700 |
| 2023-12-04 | 19.54 | $4.79 | 85900 |
| 2023-12-01 | 18.93 | $4.96 | 32136 |
| 2023-11-30 | 18.51 | $4.96 | 30816 |
| 2023-11-29 | 18.45 | $4.98 | 18200 |
| 2023-11-28 | 18.44 | $5.08 | 65033 |
| 2023-11-27 | 18.43 | $4.96 | 59900 |
| 2023-11-24 | 18.08 | $5.04 | 14400 |
| 2023-11-22 | 17.90 | $4.96 | 5443 |
| 2023-11-21 | 17.41 | $4.99 | 16442 |
| 2023-11-20 | 17.13 | $5.04 | 17700 |
| 2023-11-17 | 16.97 | $5.04 | 52309 |
| 2023-11-16 | 16.64 | $4.87 | 139928 |
| 2023-11-15 | 15.52 | $5.03 | 40017 |
| 2023-11-14 | 14.93 | $5.12 | 20300 |
| 2023-11-13 | 14.46 | $5.07 | 193020 |
| 2023-11-10 | 13.82 | $5.05 | 14944 |
| 2023-11-09 | 12.85 | $4.94 | 26200 |
| 2023-11-08 | 11.78 | $4.90 | 96200 |
| 2023-11-07 | 10.65 | $5.08 | 44318 |
| 2023-11-06 | 9.92 | $5.35 | 35617 |
| 2023-11-03 | 10.11 | $5.43 | 7542 |
| 2023-11-02 | 10.61 | $5.49 | 27300 |
| 2023-11-01 | 11.13 | $5.35 | 3802 |
| 2023-10-31 | 11.28 | $5.38 | 81640 |
| 2023-10-30 | 11.57 | $5.33 | 12500 |
| 2023-10-27 | 11.69 | $5.50 | 12935 |
| 2023-10-26 | 12.24 | $5.50 | 27400 |
| 2023-10-25 | 12.87 | $5.51 | 73200 |
| 2023-10-24 | 13.53 | $5.59 | 62400 |
| 2023-10-23 | 13.57 | $5.64 | 28200 |
| 2023-10-20 | 13.23 | $5.69 | 7710 |
| 2023-10-19 | 12.61 | $5.76 | 41445 |
| 2023-10-18 | 11.85 | $5.67 | 108225 |
| 2023-10-17 | 11.20 | $5.68 | 90300 |
| 2023-10-16 | 10.71 | $5.51 | 45800 |
| 2023-10-13 | 10.70 | $5.48 | 27300 |
| 2023-10-12 | 10.80 | $5.38 | 28500 |
| 2023-10-11 | 11.19 | $5.44 | 26500 |
| 2023-10-10 | 11.37 | $5.45 | 40100 |
| 2023-10-09 | 11.57 | $5.42 | 13100 |
| 2023-10-06 | 11.81 | $5.27 | 19623 |
| 2023-10-05 | 12.15 | $5.16 | 25737 |
| 2023-10-04 | 11.87 | $5.11 | 20800 |
| 2023-10-03 | 11.33 | $5.18 | 10900 |
| 2023-10-02 | 11.03 | $5.18 | 44005 |
| 2023-09-29 | 11.01 | $5.45 | 5000 |
| 2023-09-28 | 10.92 | $5.58 | 44700 |
| 2023-09-27 | 10.78 | $5.65 | 41833 |
| 2023-09-26 | 10.34 | $5.43 | 10600 |
| 2023-09-25 | 10.40 | $5.50 | 18700 |
| 2023-09-22 | 10.56 | $5.39 | 22125 |
| 2023-09-21 | 10.88 | $5.32 | 36601 |
| 2023-09-20 | 11.10 | $5.40 | 37400 |
| 2023-09-19 | 11.62 | $5.45 | 24200 |
| 2023-09-18 | 11.93 | $5.53 | 49000 |
| 2023-09-15 | 11.85 | $5.57 | 65147 |
| 2023-09-14 | 11.50 | $5.59 | 37400 |
| 2023-09-13 | 11.14 | $5.47 | 50737 |
| 2023-09-12 | 10.93 | $5.51 | 126100 |
| 2023-09-11 | 10.75 | $5.34 | 57026 |
| 2023-09-08 | 11.17 | $5.41 | 19300 |
| 2023-09-07 | 11.45 | $5.34 | 59300 |
| 2023-09-06 | 11.79 | $5.43 | 32900 |
| 2023-09-05 | 11.82 | $5.44 | 53700 |
| 2023-09-01 | 11.74 | $5.45 | 30700 |
| 2023-08-31 | 11.84 | $5.35 | 7300 |
| 2023-08-30 | 12.45 | $5.29 | 16439 |
| 2023-08-29 | 12.75 | $5.31 | 18300 |
| 2023-08-28 | 13.06 | $5.23 | 1449 |
| 2023-08-25 | 12.96 | $5.16 | 16500 |
| 2023-08-24 | 12.42 | $5.04 | 18100 |
| 2023-08-23 | 11.61 | $5.17 | 21336 |
| 2023-08-22 | 10.98 | $5.20 | 2700 |
| 2023-08-21 | 10.78 | $5.23 | 15700 |
| 2023-08-18 | 10.61 | $5.27 | 18900 |
| 2023-08-17 | 10.25 | $5.25 | 21424 |
| 2023-08-16 | 9.88 | $5.19 | 2800 |
| 2023-08-15 | 9.49 | $5.22 | 5502 |
| 2023-08-14 | 9.18 | $5.30 | 11400 |
| 2023-08-11 | 9.18 | $5.31 | 14016 |
| 2023-08-10 | 9.21 | $5.31 | 5519 |
| 2023-08-09 | 9.25 | $5.39 | 9135 |
| 2023-08-08 | 9.52 | $5.34 | 27200 |
| 2023-08-07 | 9.67 | $5.39 | 16300 |
| 2023-08-04 | 10.14 | $5.34 | 15000 |
| 2023-08-03 | 10.60 | $5.40 | 9000 |
| 2023-08-02 | 11.11 | $5.32 | 4700 |
| 2023-08-01 | 11.59 | $5.37 | 6419 |
| 2023-07-31 | 12.09 | $5.46 | 7900 |
| 2023-07-28 | 12.16 | $5.44 | 56600 |
| 2023-07-27 | 12.50 | $5.39 | 13300 |
| 2023-07-26 | 12.31 | $5.43 | 3619 |
| 2023-07-25 | 12.11 | $5.48 | 19916 |
| 2023-07-24 | 11.73 | $5.50 | 15300 |
| 2023-07-21 | 11.20 | $5.39 | 6700 |
| 2023-07-20 | 10.93 | $5.37 | 6013 |
| 2023-07-19 | 10.65 | $5.38 | 15303 |
| 2023-07-18 | 10.34 | $5.35 | 13527 |
| 2023-07-17 | 10.16 | $5.17 | 3100 |
| 2023-07-14 | 10.40 | $5.23 | 4711 |
| 2023-07-13 | 10.48 | $5.38 | 4400 |
| 2023-07-12 | 10.20 | $5.30 | 9500 |
| 2023-07-11 | 10.10 | $5.23 | 32003 |
| 2023-07-10 | 10.23 | $5.10 | 1237 |
| 2023-07-07 | 10.63 | $5.21 | 55800 |
| 2023-07-06 | 11.06 | $4.92 | 39705 |
| 2023-07-05 | 10.98 | $5.03 | 13500 |
| 2023-07-03 | 11.29 | $4.98 | 12630 |
| 2023-06-30 | 11.33 | $4.98 | 3422 |
| 2023-06-29 | 11.37 | $4.94 | 17600 |
| 2023-06-28 | 11.19 | $4.91 | 7533 |
| 2023-06-27 | 10.96 | $4.89 | 22213 |
| 2023-06-26 | 10.66 | $4.95 | 9639 |
| 2023-06-23 | 10.41 | $4.78 | 30100 |
| 2023-06-22 | 9.84 | $4.88 | 189000 |
| 2023-06-21 | 9.43 | $5.04 | 20108 |
| 2023-06-20 | 9.47 | $4.98 | 71900 |
| 2023-06-16 | 9.32 | $5.17 | 1600 |
| 2023-06-15 | 9.72 | $5.17 | 4107 |
| 2023-06-14 | 10.15 | $5.06 | 6000 |
| 2023-06-13 | 10.59 | $5.24 | 2900 |
| 2023-06-12 | 11.06 | $5.04 | 7542 |
| 2023-06-09 | 11.09 | $5.24 | 1100 |
| 2023-06-08 | 11.55 | $5.15 | 4731 |
| 2023-06-07 | 12.02 | $5.28 | 1603 |
| 2023-06-06 | 12.60 | $5.20 | 2600 |
| 2023-06-05 | 13.05 | $5.24 | 10000 |
| 2023-06-02 | 13.73 | $5.27 | 32043 |
| 2023-06-01 | 14.32 | $5.17 | 1322 |
| 2023-05-31 | 14.72 | $5.00 | 5035 |
| 2023-05-30 | 14.56 | $5.06 | 1723 |
| 2023-05-26 | 14.50 | $5.21 | 23800 |
| 2023-05-25 | 14.64 | $5.16 | 29238 |
| 2023-05-24 | 14.79 | $5.31 | 15700 |
| 2023-05-23 | 15.44 | $5.34 | 62400 |
| 2023-05-22 | 16.12 | $5.11 | 5346 |
| 2023-05-19 | 16.84 | $5.11 | 59400 |
| 2023-05-18 | 16.93 | $4.88 | 20922 |
| 2023-05-17 | 16.15 | $4.87 | 14441 |
| 2023-05-16 | 15.29 | $4.74 | 24309 |
| 2023-05-15 | 14.41 | $4.86 | 24300 |
| 2023-05-12 | 13.63 | $4.76 | 40720 |
| 2023-05-11 | 12.80 | $4.90 | 16800 |
| 2023-05-10 | 12.24 | $5.05 | 6900 |
| 2023-05-09 | 11.90 | $5.10 | 16800 |
| 2023-05-08 | 11.64 | $5.14 | 1825 |
| 2023-05-05 | 11.57 | $5.09 | 13000 |
| 2023-05-04 | 11.26 | $4.86 | 17100 |
| 2023-05-03 | 10.15 | $4.88 | 25300 |
| 2023-05-02 | 9.16 | $5.02 | 53300 |
| 2023-05-01 | 8.35 | $5.32 | 16400 |
| 2023-04-28 | 8.28 | $5.37 | 16800 |
| 2023-04-27 | 8.31 | $5.26 | 26433 |
| 2023-04-26 | 8.35 | $5.32 | 12500 |
| 2023-04-25 | 8.58 | $5.35 | 10100 |
| 2023-04-24 | 8.89 | $5.55 | 10200 |
| 2023-04-21 | 9.20 | $5.48 | 17205 |
| 2023-04-20 | 9.66 | $5.47 | 4700 |
| 2023-04-19 | 10.11 | $5.56 | 5435 |
| 2023-04-18 | 10.43 | $5.64 | 5545 |
| 2023-04-17 | 10.76 | $5.69 | 6200 |
| 2023-04-14 | 10.37 | $5.76 | 11736 |
| 2023-04-13 | 9.72 | $5.79 | 146820 |
| 2023-04-12 | 9.16 | $5.64 | 18927 |
| 2023-04-11 | 8.78 | $5.59 | 1700 |
| 2023-04-10 | 8.55 | $5.50 | 6324 |
| 2023-04-06 | 8.31 | $5.41 | 14544 |
| 2023-04-05 | 8.56 | $5.42 | 2500 |
| 2023-04-04 | 8.75 | $5.49 | 22012 |
| 2023-04-03 | 8.95 | $5.57 | 57508 |
| 2023-03-31 | 8.96 | $5.28 | 42700 |
| 2023-03-30 | 9.39 | $5.31 | 18300 |
| 2023-03-29 | 9.86 | $5.36 | 5300 |
| 2023-03-28 | 10.20 | $5.32 | 4108 |
| 2023-03-27 | 10.63 | $5.30 | 18600 |
| 2023-03-24 | 10.93 | $5.20 | 44508 |
| 2023-03-23 | 11.02 | $5.21 | 39000 |
| 2023-03-22 | 11.40 | $5.40 | 27200 |
| 2023-03-21 | 11.90 | $5.25 | 16700 |
| 2023-03-20 | 12.28 | $4.95 | 53600 |
| 2023-03-17 | 11.95 | $4.84 | 5432 |
| 2023-03-16 | 11.54 | $4.97 | 36123 |
| 2023-03-15 | 11.12 | $4.80 | 196600 |
| 2023-03-14 | 10.41 | $5.26 | 52300 |
| 2023-03-13 | 10.83 | $4.99 | 101100 |
| 2023-03-10 | 10.07 | $5.05 | 22738 |
| 2023-03-09 | 9.85 | $5.11 | 2300 |
| 2023-03-08 | 9.79 | $5.13 | 13440 |
| 2023-03-07 | 9.35 | $5.17 | 36239 |
| 2023-03-06 | 9.05 | $5.36 | 4400 |
| 2023-03-03 | 9.35 | $5.37 | 19512 |
| 2023-03-02 | 9.67 | $5.31 | 12500 |
| 2023-03-01 | 9.76 | $5.28 | 19300 |
| 2023-02-28 | 9.75 | $5.22 | 58400 |
| 2023-02-27 | 9.73 | $5.31 | 11205 |
| 2023-02-24 | 9.97 | $5.39 | 8000 |
| 2023-02-23 | 10.22 | $5.45 | 13149 |
| 2023-02-22 | 10.68 | $5.26 | 6400 |
| 2023-02-21 | 10.87 | $5.35 | 11300 |
| 2023-02-17 | 11.06 | $5.30 | 30500 |
| 2023-02-16 | 11.32 | $5.43 | 38802 |
| 2023-02-15 | 11.82 | $5.48 | 40336 |
| 2023-02-14 | 12.35 | $5.65 | 36738 |
| 2023-02-13 | 12.50 | $5.53 | 2300 |
| 2023-02-10 | 12.90 | $5.56 | 28231 |
| 2023-02-09 | 13.32 | $5.35 | 35637 |
| 2023-02-08 | 13.99 | $5.54 | 17200 |
| 2023-02-07 | 14.48 | $5.53 | 26642 |
| 2023-02-06 | 15.14 | $5.37 | 11500 |
| 2023-02-03 | 15.63 | $5.41 | 69200 |
| 2023-02-02 | 16.37 | $5.44 | 51800 |
| 2023-02-01 | 17.21 | $5.56 | 30647 |
| 2023-01-31 | 18.04 | $5.72 | 71000 |
| 2023-01-30 | 18.29 | $5.76 | 3700 |
| 2023-01-27 | 18.44 | $5.89 | 4700 |
| 2023-01-26 | 18.40 | $5.90 | 10400 |
| 2023-01-25 | 18.37 | $5.80 | 8922 |
| 2023-01-24 | 18.65 | $5.81 | 7500 |
| 2023-01-23 | 18.66 | $5.90 | 5633 |
| 2023-01-20 | 18.56 | $5.83 | 10140 |
| 2023-01-19 | 18.51 | $5.73 | 4500 |
| 2023-01-18 | 18.71 | $5.76 | 21600 |
| 2023-01-17 | 18.53 | $5.81 | 20500 |
| 2023-01-13 | 18.63 | $5.57 | 4200 |
| 2023-01-12 | 19.15 | $5.61 | 20200 |
| 2023-01-11 | 19.70 | $5.31 | 16400 |
| 2023-01-10 | 20.56 | $5.21 | 5100 |
| 2023-01-09 | 21.20 | $5.24 | 7240 |
| 2023-01-06 | 21.94 | $5.24 | 5931 |
| 2023-01-05 | 22.36 | $5.14 | 11700 |
| 2023-01-04 | 22.55 | $5.11 | 9500 |
| 2023-01-03 | 22.75 | $5.15 | 31000 |
| 2022-12-30 | 22.97 | $5.65 | 5822 |
| 2022-12-29 | 24.04 | $5.57 | 86139 |
| 2022-12-28 | 24.97 | $5.56 | 48700 |
| 2022-12-27 | 25.97 | $5.75 | 1300 |
| 2022-12-23 | 26.79 | $5.65 | 20500 |
| 2022-12-22 | 27.44 | $5.34 | 67642 |
| 2022-12-21 | 27.26 | $5.36 | 31912 |
| 2022-12-20 | 27.11 | $5.10 | 49700 |
| 2022-12-19 | 26.21 | $5.03 | 70008 |
| 2022-12-16 | 25.26 | $5.20 | 61700 |
| 2022-12-15 | 24.51 | $5.36 | 13439 |
| 2022-12-14 | 23.87 | $5.47 | 10913 |
| 2022-12-13 | 23.42 | $5.32 | 41438 |
| 2022-12-12 | 22.94 | $5.37 | 24400 |
| 2022-12-09 | 21.93 | $5.33 | 42021 |
| 2022-12-08 | 20.87 | $5.45 | 20923 |
| 2022-12-07 | 19.80 | $5.40 | 85749 |
| 2022-12-06 | 18.68 | $5.43 | 15603 |
| 2022-12-05 | 17.62 | $5.66 | 7232 |
| 2022-12-02 | 16.79 | $5.86 | 17400 |
| 2022-12-01 | 16.14 | $5.93 | 37449 |
| 2022-11-30 | 15.53 | $6.07 | 34400 |
| 2022-11-29 | 15.05 | $5.95 | 34121 |
| 2022-11-28 | 14.53 | $6.03 | 72800 |
| 2022-11-25 | 14.13 | $6.29 | 830 |
| 2022-11-23 | 14.08 | $6.29 | 69300 |
| 2022-11-22 | 14.04 | $6.42 | 28500 |
| 2022-11-21 | 14.03 | $6.31 | 125140 |
| 2022-11-18 | 13.86 | $6.42 | 48424 |
| 2022-11-17 | 13.90 | $6.48 | 89200 |
| 2022-11-16 | 14.05 | $6.60 | 2924 |
| 2022-11-15 | 14.63 | $6.78 | 32800 |
| 2022-11-14 | 15.19 | $6.66 | 29000 |
| 2022-11-11 | 15.90 | $6.74 | 16700 |
| 2022-11-10 | 16.68 | $6.65 | 52010 |
| 2022-11-09 | 17.38 | $6.38 | 98700 |
| 2022-11-08 | 18.11 | $7.27 | 26836 |
| 2022-11-07 | 17.56 | $7.30 | 74925 |
| 2022-11-04 | 16.97 | $7.11 | 6000 |
| 2022-11-03 | 16.48 | $6.92 | 10400 |
| 2022-11-02 | 16.34 | $7.09 | 14302 |
| 2022-11-01 | 16.03 | $7.01 | 16600 |
| 2022-10-31 | 15.87 | $6.80 | 89438 |
| 2022-10-28 | 15.98 | $6.74 | 43108 |
| 2022-10-27 | 15.96 | $6.96 | 21100 |
| 2022-10-26 | 14.96 | $6.80 | 14049 |
| 2022-10-25 | 14.15 | $6.59 | 7125 |
| 2022-10-24 | 13.65 | $6.30 | 4405 |
| 2022-10-21 | 13.51 | $6.34 | 40700 |
| 2022-10-20 | 13.44 | $6.16 | 29310 |
| 2022-10-19 | 13.25 | $6.18 | 25222 |
| 2022-10-18 | 13.29 | $6.07 | 21500 |
| 2022-10-17 | 13.39 | $6.12 | 27910 |
| 2022-10-14 | 13.15 | $6.15 | 8018 |
| 2022-10-13 | 13.13 | $6.30 | 37000 |
| 2022-10-12 | 13.10 | $5.96 | 8700 |
| 2022-10-11 | 13.67 | $5.96 | 13223 |
| 2022-10-10 | 14.04 | $5.94 | 1600 |
| 2022-10-07 | 14.34 | $6.10 | 20201 |
| 2022-10-06 | 14.35 | $6.15 | 16200 |
| 2022-10-05 | 14.53 | $5.97 | 27300 |
| 2022-10-04 | 15.13 | $5.78 | 25500 |
| 2022-10-03 | 15.74 | $5.54 | 16100 |
| 2022-09-30 | 15.89 | $5.14 | 20643 |
| 2022-09-29 | 15.30 | $5.20 | 17400 |
| 2022-09-28 | 14.70 | $5.26 | 24545 |
| 2022-09-27 | 14.07 | $5.00 | 48900 |
| 2022-09-26 | 13.00 | $4.89 | 52800 |
| 2022-09-23 | 11.86 | $5.12 | 46224 |
| 2022-09-22 | 10.95 | $5.59 | 69600 |
| 2022-09-21 | 10.76 | $5.65 | 20700 |
| 2022-09-20 | 10.70 | $5.82 | 27100 |
| 2022-09-19 | 10.69 | $5.92 | 63433 |
| 2022-09-16 | 10.72 | $5.84 | 41700 |
| 2022-09-15 | 10.56 | $5.84 | 33300 |
| 2022-09-14 | 10.60 | $6.02 | 78700 |
| 2022-09-13 | 10.90 | $6.17 | 69300 |
| 2022-09-12 | 11.29 | $5.91 | 56820 |
| 2022-09-09 | 11.33 | $5.93 | 33808 |
| 2022-09-08 | 11.19 | $5.80 | 62400 |
| 2022-09-07 | 10.72 | $5.82 | 28346 |
| 2022-09-06 | 10.22 | $6.09 | 5500 |
| 2022-09-02 | 10.17 | $6.16 | 9500 |
| 2022-09-01 | 10.29 | $6.10 | 19931 |
| 2022-08-31 | 10.25 | $6.38 | 12200 |
| 2022-08-30 | 10.44 | $6.42 | 48600 |
| 2022-08-29 | 10.86 | $6.82 | 24615 |
| 2022-08-26 | 11.30 | $6.69 | 6600 |
| 2022-08-25 | 11.46 | $6.75 | 15200 |
| 2022-08-24 | 11.51 | $6.81 | 26700 |
| 2022-08-23 | 11.71 | $6.67 | 81000 |
| 2022-08-22 | 12.05 | $6.38 | 109700 |
| 2022-08-19 | 12.33 | $6.38 | 33819 |
| 2022-08-18 | 12.91 | $6.50 | 79400 |
| 2022-08-17 | 13.54 | $6.27 | 12100 |
| 2022-08-16 | 14.20 | $6.39 | 57014 |
| 2022-08-15 | 14.86 | $6.55 | 34400 |
| 2022-08-12 | 15.50 | $6.90 | 33000 |
| 2022-08-11 | 15.43 | $6.80 | 49317 |
| 2022-08-10 | 15.38 | $6.74 | 6818 |
| 2022-08-09 | 15.46 | $6.73 | 20144 |
| 2022-08-08 | 15.54 | $6.66 | 27430 |
| 2022-08-05 | 15.82 | $6.63 | 109400 |
| 2022-08-04 | 16.12 | $6.47 | 50139 |
| 2022-08-03 | 16.20 | $6.95 | 36023 |
| 2022-08-02 | 15.64 | $7.15 | 41739 |
| 2022-08-01 | 15.14 | $7.10 | 16900 |
| 2022-07-29 | 14.62 | $7.27 | 145500 |
| 2022-07-28 | 14.25 | $6.84 | 64422 |
| 2022-07-27 | 13.96 | $6.61 | 70420 |
| 2022-07-26 | 14.19 | $6.09 | 20418 |
| 2022-07-25 | 14.78 | $6.14 | 36800 |
| 2022-07-22 | 15.44 | $5.77 | 18500 |
| 2022-07-21 | 15.98 | $5.90 | 17812 |
| 2022-07-20 | 16.42 | $6.07 | 5400 |
| 2022-07-19 | 17.11 | $6.05 | 12724 |
| 2022-07-18 | 17.84 | $5.97 | 30531 |
| 2022-07-15 | 18.52 | $5.54 | 21715 |
| 2022-07-14 | 18.58 | $5.28 | 21718 |
| 2022-07-13 | 18.26 | $5.47 | 13000 |
| 2022-07-12 | 18.30 | $5.38 | 24141 |
| 2022-07-11 | 18.25 | $5.54 | 95000 |
| 2022-07-08 | 18.32 | $5.50 | 37638 |
| 2022-07-07 | 18.49 | $5.50 | 91742 |
| 2022-07-06 | 18.60 | $5.06 | 148500 |
| 2022-07-05 | 18.52 | $5.38 | 117725 |
| 2022-07-01 | 18.88 | $5.82 | 55439 |
| 2022-06-30 | 19.61 | $5.62 | 39200 |
| 2022-06-29 | 19.76 | $5.65 | 81844 |
| 2022-06-28 | 20.03 | $6.04 | 113700 |
| 2022-06-27 | 20.64 | $5.76 | 52349 |
| 2022-06-24 | 20.70 | $5.50 | 36300 |
| 2022-06-23 | 20.52 | $5.30 | 108604 |
| 2022-06-22 | 20.33 | $5.96 | 25000 |
| 2022-06-21 | 20.77 | $6.38 | 50700 |
| 2022-06-17 | 21.63 | $6.01 | 83200 |
| 2022-06-16 | 22.21 | $6.39 | 166726 |
| 2022-06-15 | 23.08 | $6.66 | 105016 |
| 2022-06-14 | 23.90 | $6.71 | 82900 |
| 2022-06-13 | 24.44 | $6.68 | 82800 |
| 2022-06-10 | 25.08 | $6.89 | 80531 |
| 2022-06-09 | 25.00 | $7.02 | 43100 |
| 2022-06-08 | 24.54 | $7.24 | 59300 |
| 2022-06-07 | 24.05 | $7.21 | 207120 |
| 2022-06-06 | 23.75 | $7.01 | 206100 |
| 2022-06-03 | 23.55 | $7.15 | 183706 |
| 2022-06-02 | 23.01 | $7.36 | 22500 |
| 2022-06-01 | 22.11 | $7.36 | 46700 |
| 2022-05-31 | 21.17 | $7.30 | 243900 |
| 2022-05-27 | 20.12 | $7.22 | 97010 |
| 2022-05-26 | 19.27 | $7.25 | 182000 |
| 2022-05-25 | 18.30 | $7.17 | 42900 |
| 2022-05-24 | 17.34 | $7.21 | 62300 |
| 2022-05-23 | 16.32 | $7.50 | 14400 |
| 2022-05-20 | 15.07 | $7.26 | 46248 |
| 2022-05-19 | 14.02 | $7.24 | 135700 |
| 2022-05-18 | 13.09 | $6.88 | 63000 |
| 2022-05-17 | 12.32 | $6.85 | 53400 |
| 2022-05-16 | 11.63 | $6.68 | 53400 |
| 2022-05-13 | 11.08 | $6.18 | 136124 |
| 2022-05-12 | 11.04 | $5.21 | 14700 |
| 2022-05-11 | 11.05 | $5.36 | 70600 |
| 2022-05-10 | 11.28 | $5.12 | 67244 |
| 2022-05-09 | 11.15 | $5.17 | 86731 |
| 2022-05-06 | 11.33 | $5.87 | 37407 |
| 2022-05-05 | 11.54 | $5.66 | 19300 |
| 2022-05-04 | 11.76 | $5.97 | 33020 |
| 2022-05-03 | 11.93 | $5.65 | 36418 |
| 2022-05-02 | 12.53 | $5.21 | 43600 |
| 2022-04-29 | 12.53 | $5.30 | 27800 |
| 2022-04-28 | 12.82 | $5.49 | 55500 |
| 2022-04-27 | 13.02 | $5.20 | 42018 |
| 2022-04-26 | 12.75 | $5.20 | 23800 |
| 2022-04-25 | 12.62 | $5.25 | 54300 |
| 2022-04-22 | 12.37 | $5.42 | 27115 |
| 2022-04-21 | 12.71 | $5.70 | 45200 |
| 2022-04-20 | 13.19 | $5.93 | 32000 |
| 2022-04-19 | 13.41 | $5.90 | 74000 |
| 2022-04-18 | 13.47 | $6.12 | 54600 |
| 2022-04-14 | 13.53 | $5.74 | 26100 |
| 2022-04-13 | 14.12 | $5.72 | 28128 |
| 2022-04-12 | 14.63 | $5.68 | 13947 |
| 2022-04-11 | 15.21 | $5.53 | 50219 |
| 2022-04-08 | 15.61 | $5.80 | 71900 |
| 2022-04-07 | 16.32 | $5.70 | 32836 |
| 2022-04-06 | 17.06 | $5.69 | 48900 |
| 2022-04-05 | 17.67 | $5.82 | 22127 |
| 2022-04-04 | 18.60 | $6.03 | 29000 |
| 2022-04-01 | 19.26 | $6.01 | 34900 |
| 2022-03-31 | 19.95 | $6.07 | 41600 |
| 2022-03-30 | 20.62 | $6.11 | 31526 |
| 2022-03-29 | 21.08 | $6.22 | 94010 |
| 2022-03-28 | 21.88 | $6.18 | 24600 |
| 2022-03-25 | 22.16 | $6.41 | 127900 |
| 2022-03-24 | 22.36 | $6.16 | 104036 |
| 2022-03-23 | 22.78 | $6.22 | 65800 |
| 2022-03-22 | 23.10 | $6.16 | 17400 |
| 2022-03-21 | 23.43 | $6.25 | 47139 |
| 2022-03-18 | 23.83 | $5.95 | 31446 |
| 2022-03-17 | 24.37 | $6.08 | 78200 |
| 2022-03-16 | 24.96 | $5.54 | 66200 |
| 2022-03-15 | 25.72 | $5.52 | 156440 |
| 2022-03-14 | 26.81 | $6.00 | 200504 |
| 2022-03-11 | 26.62 | $6.33 | 84020 |
| 2022-03-10 | 25.55 | $6.39 | 26200 |
| 2022-03-09 | 24.43 | $5.95 | 51241 |
| 2022-03-08 | 23.41 | $6.26 | 66400 |
| 2022-03-07 | 21.29 | $6.22 | 81626 |
| 2022-03-04 | 19.21 | $5.96 | 64800 |
| 2022-03-03 | 17.34 | $5.43 | 63420 |
| 2022-03-02 | 15.86 | $5.42 | 72307 |
| 2022-03-01 | 14.28 | $5.30 | 78000 |
| 2022-02-28 | 12.61 | $5.14 | 148700 |
| 2022-02-25 | 11.45 | $4.67 | 310600 |
| 2022-02-24 | 10.99 | $4.11 | 66839 |
| 2022-02-23 | 11.55 | $4.13 | 21100 |
| 2022-02-22 | 11.98 | $4.05 | 72047 |
| 2022-02-18 | 12.44 | $4.10 | 101733 |
| 2022-02-17 | 12.91 | $4.22 | 19800 |
| 2022-02-16 | 13.41 | $4.36 | 64847 |
| 2022-02-15 | 13.67 | $4.29 | 53800 |
| 2022-02-14 | 14.32 | $4.15 | 59700 |
| 2022-02-11 | 14.64 | $4.19 | 57218 |
| 2022-02-10 | 15.11 | $4.09 | 40938 |
| 2022-02-09 | 15.61 | $4.11 | 96800 |
| 2022-02-08 | 16.38 | $3.97 | 46100 |
| 2022-02-07 | 17.19 | $4.25 | 54500 |
| 2022-02-04 | 17.39 | $4.34 | 39204 |
| 2022-02-03 | 17.47 | $4.29 | 36200 |
| 2022-02-02 | 17.56 | $4.37 | 45840 |
| 2022-02-01 | 17.59 | $4.13 | 51200 |
| 2022-01-31 | 17.91 | $4.18 | 42600 |
| 2022-01-28 | 18.37 | $4.11 | 8600 |
| 2022-01-27 | 18.98 | $4.06 | 56900 |
| 2022-01-26 | 19.61 | $4.22 | 3900 |
| 2022-01-25 | 19.76 | $4.09 | 9046 |
| 2022-01-24 | 20.18 | $3.95 | 47742 |
| 2022-01-21 | 20.93 | $3.87 | 19829 |
| 2022-01-20 | 21.10 | $4.06 | 26734 |
| 2022-01-19 | 20.56 | $4.12 | 24600 |
| 2022-01-18 | 19.85 | $4.18 | 63300 |
| 2022-01-14 | 19.09 | $4.03 | 43500 |
| 2022-01-13 | 18.93 | $3.90 | 7639 |
| 2022-01-12 | 18.90 | $4.00 | 67938 |
| 2022-01-11 | 18.79 | $3.87 | 39900 |
| 2022-01-10 | 19.02 | $3.60 | 24725 |
| 2022-01-07 | 19.81 | $3.65 | 5000 |
| 2022-01-06 | 20.72 | $3.64 | 11901 |
| 2022-01-05 | 21.76 | $3.45 | 43335 |
| 2022-01-04 | 22.85 | $3.47 | 23600 |
| 2022-01-03 | 23.52 | $3.50 | 8900 |
| 2021-12-31 | 24.26 | $3.36 | 20125 |
| 2021-12-30 | 24.80 | $3.39 | 8100 |
| 2021-12-29 | 25.26 | $3.38 | 14900 |
| 2021-12-28 | 25.76 | $3.30 | 13600 |
| 2021-12-27 | 26.28 | $3.25 | 900 |
| 2021-12-23 | 26.39 | $3.21 | 5600 |
| 2021-12-22 | 26.31 | $3.19 | 6700 |
| 2021-12-21 | 26.13 | $3.14 | 29300 |
| 2021-12-20 | 25.78 | $2.98 | 25800 |
| 2021-12-17 | 24.89 | $3.10 | 4505 |
| 2021-12-16 | 24.31 | $3.18 | 9029 |
| 2021-12-15 | 23.89 | $3.21 | 16936 |
| 2021-12-14 | 23.31 | $3.21 | 54016 |
| 2021-12-13 | 22.94 | $3.36 | 3912 |
| 2021-12-10 | 22.89 | $3.49 | 13400 |
| 2021-12-09 | 23.06 | $3.57 | 25800 |
| 2021-12-08 | 23.34 | $3.60 | 2900 |
| 2021-12-07 | 23.76 | $3.58 | 32000 |
| 2021-12-06 | 24.12 | $3.41 | 34400 |
| 2021-12-03 | 24.04 | $3.20 | 37100 |
| 2021-12-02 | 23.43 | $3.19 | 23003 |
| 2021-12-01 | 22.55 | $3.11 | 15437 |
| 2021-11-30 | 21.80 | $3.19 | 29700 |
| 2021-11-29 | 20.88 | $3.36 | 72200 |
| 2021-11-26 | 20.26 | $3.45 | 79924 |
| 2021-11-24 | 19.44 | $3.71 | 20441 |
| 2021-11-23 | 19.53 | $3.64 | 13629 |
| 2021-11-22 | 19.59 | $3.59 | 9234 |
| 2021-11-19 | 19.58 | $3.57 | 59900 |
| 2021-11-18 | 19.66 | $3.76 | 17300 |
| 2021-11-17 | 20.13 | $3.78 | 10310 |
| 2021-11-16 | 20.95 | $3.90 | 1700 |
| 2021-11-15 | 21.95 | $3.94 | 32400 |
| 2021-11-12 | 22.92 | $4.10 | 2115 |
| 2021-11-11 | 23.41 | $4.15 | 70200 |
| 2021-11-10 | 23.86 | $4.14 | 61548 |
| 2021-11-09 | 24.33 | $4.25 | 34722 |
| 2021-11-08 | 24.55 | $4.31 | 26900 |
| 2021-11-05 | 24.51 | $4.18 | 49124 |
| 2021-11-04 | 24.83 | $4.06 | 45300 |
| 2021-11-03 | 24.38 | $3.86 | 5122 |
| 2021-11-02 | 24.43 | $3.88 | 17200 |
| 2021-11-01 | 24.21 | $3.87 | 17100 |
| 2021-10-29 | 24.04 | $3.77 | 9200 |
| 2021-10-28 | 24.16 | $3.73 | 21328 |
| 2021-10-27 | 24.39 | $3.70 | 13120 |
| 2021-10-26 | 24.30 | $3.84 | 15000 |
| 2021-10-25 | 23.75 | $3.83 | 32100 |
| 2021-10-22 | 23.18 | $3.67 | 41900 |
| 2021-10-21 | 23.18 | $3.53 | 4700 |
| 2021-10-20 | 23.52 | $3.54 | 7400 |
| 2021-10-19 | 23.68 | $3.48 | 9500 |
| 2021-10-18 | 23.98 | $3.39 | 85100 |
| 2021-10-15 | 24.14 | $3.46 | 18300 |
| 2021-10-14 | 24.00 | $3.56 | 69315 |
| 2021-10-13 | 23.92 | $3.42 | 10028 |
| 2021-10-12 | 24.14 | $3.50 | 27305 |
| 2021-10-11 | 23.99 | $3.53 | 15300 |
| 2021-10-08 | 23.46 | $3.54 | 20500 |
| 2021-10-07 | 23.01 | $3.51 | 18200 |
| 2021-10-06 | 22.68 | $3.40 | 8743 |
| 2021-10-05 | 22.58 | $3.42 | 16300 |
| 2021-10-04 | 22.12 | $3.36 | 30500 |
| 2021-10-01 | 21.64 | $3.34 | 84908 |
| 2021-09-30 | 21.30 | $3.33 | 63122 |
| 2021-09-29 | 20.93 | $3.28 | 32349 |
| 2021-09-28 | 20.76 | $3.29 | 5207 |
| 2021-09-27 | 20.44 | $3.41 | 84243 |
| 2021-09-24 | 20.07 | $3.22 | 219520 |
| 2021-09-23 | 19.81 | $3.30 | 170600 |
| 2021-09-22 | 19.67 | $3.15 | 63400 |
| 2021-09-21 | 19.77 | $2.95 | 4239 |
| 2021-09-20 | 20.40 | $2.85 | 5400 |
| 2021-09-17 | 21.18 | $3.00 | 1100 |
| 2021-09-16 | 21.48 | $3.12 | 36445 |
| 2021-09-15 | 21.79 | $3.04 | 287331 |
| 2021-09-14 | 22.13 | $2.92 | 29700 |
| 2021-09-13 | 22.80 | $2.85 | 187719 |
| 2021-09-10 | 23.80 | $2.66 | 16938 |
| 2021-09-09 | 24.87 | $2.62 | 7100 |
| 2021-09-08 | 25.87 | $2.59 | 5231 |
| 2021-09-07 | 26.47 | $2.61 | 3331 |
| 2021-09-03 | 27.00 | $2.70 | 3613 |
| 2021-09-02 | 27.33 | $2.74 | 12100 |
| 2021-09-01 | 27.67 | $2.59 | 17100 |
| 2021-08-31 | 28.29 | $2.68 | 3700 |
| 2021-08-30 | 28.59 | $2.73 | 1536 |
| 2021-08-27 | 28.71 | $2.69 | 11300 |
| 2021-08-26 | 28.93 | $2.47 | 27000 |
| 2021-08-25 | 29.50 | $2.59 | 13315 |
| 2021-08-24 | 29.73 | $2.60 | 200 |
| 2021-08-23 | 30.04 | $2.47 | 7000 |
| 2021-08-20 | 30.55 | $2.26 | 2900 |
| 2021-08-19 | 31.53 | $2.23 | 37025 |
| 2021-08-18 | 32.57 | $2.43 | 8500 |
| 2021-08-17 | 32.99 | $2.54 | 17731 |
| 2021-08-16 | 33.29 | $2.54 | 13429 |
| 2021-08-13 | 33.61 | $2.60 | 12229 |
| 2021-08-12 | 33.53 | $2.74 | 5500 |
| 2021-08-11 | 33.21 | $2.77 | 89000 |
| 2021-08-10 | 32.59 | $2.79 | 27000 |
| 2021-08-09 | 31.95 | $2.63 | 6625 |
| 2021-08-06 | 31.50 | $2.75 | 131401 |
| 2021-08-05 | 30.64 | $2.66 | 20200 |
| 2021-08-04 | 29.83 | $2.60 | 21900 |
| 2021-08-03 | 28.98 | $2.71 | 84700 |
| 2021-08-02 | 28.08 | $2.55 | 32309 |
| 2021-07-30 | 27.31 | $2.54 | 50600 |
| 2021-07-29 | 26.50 | $2.32 | 16448 |
| 2021-07-28 | 25.92 | $2.36 | 21307 |
| 2021-07-27 | 25.11 | $2.37 | 8225 |
| 2021-07-26 | 24.26 | $2.41 | 32900 |
| 2021-07-23 | 23.23 | $2.40 | 8415 |
| 2021-07-22 | 22.10 | $2.47 | 17000 |
| 2021-07-21 | 20.90 | $2.40 | 10000 |
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