Is CURO Group Holdings Corp. (CUROQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our CURO Group Holdings Corp. (CUROQ) research center and poll results.
OTC : CUROQ
CURO Group Holdings Corp. — Technical Indicators
$0.041 USD
-$0.02 (-36.92%)
- Volume
- 6.77K
- Average Volume
- 51.42K
- Market Capitalization
- $1.69M
- P/E Ratio
- -0.01
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $1.75
- Year Low
- $0.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.07
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
0.05
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.05
Average
6.07
Maximum
18.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 0.05 | $0.04 | 6772 |
| 2024-07-23 | 0.05 | $0.04 | — |
| 2024-07-22 | 0.05 | $0.04 | — |
| 2024-07-19 | 0.05 | $0.04 | — |
| 2024-07-18 | 0.05 | $0.04 | — |
| 2024-07-17 | 0.05 | $0.04 | 6773 |
| 2024-07-16 | 0.05 | $0.04 | 37875 |
| 2024-07-15 | 0.05 | $0.06 | 157934 |
| 2024-07-12 | 0.05 | $0.05 | 21278 |
| 2024-07-11 | 0.05 | $0.05 | 10964 |
| 2024-07-10 | 0.05 | $0.05 | 11215 |
| 2024-07-09 | 0.05 | $0.06 | 207997 |
| 2024-07-08 | 0.05 | $0.05 | 18343 |
| 2024-07-05 | 0.05 | $0.05 | 4372 |
| 2024-07-03 | 0.05 | $0.04 | 1269 |
| 2024-07-02 | 0.05 | $0.05 | 54859 |
| 2024-07-01 | 0.05 | $0.04 | 142212 |
| 2024-06-28 | 0.05 | $0.04 | 114958 |
| 2024-06-27 | 0.05 | $0.05 | 16711 |
| 2024-06-26 | 0.05 | $0.05 | 84314 |
| 2024-06-25 | 0.05 | $0.03 | 205280 |
| 2024-06-24 | 0.06 | $0.07 | 1506 |
| 2024-06-21 | 0.06 | $0.07 | 95285 |
| 2024-06-20 | 0.06 | $0.06 | 13755 |
| 2024-06-18 | 0.06 | $0.05 | 18938 |
| 2024-06-17 | 0.06 | $0.06 | 7612 |
| 2024-06-14 | 0.06 | $0.06 | 9304 |
| 2024-06-13 | 0.06 | $0.06 | 49459 |
| 2024-06-12 | 0.06 | $0.04 | 22683 |
| 2024-06-11 | 0.06 | $0.06 | 1708 |
| 2024-06-10 | 0.06 | $0.06 | 4939 |
| 2024-06-07 | 0.06 | $0.06 | 72236 |
| 2024-06-06 | 0.06 | $0.06 | 40236 |
| 2024-06-05 | 0.06 | $0.05 | 22688 |
| 2024-06-04 | 0.06 | $0.06 | 156459 |
| 2024-06-03 | 0.06 | $0.06 | 41285 |
| 2024-05-31 | 0.06 | $0.06 | 4677 |
| 2024-05-30 | 0.06 | $0.06 | 1170 |
| 2024-05-29 | 0.06 | $0.06 | 34101 |
| 2024-05-28 | 0.07 | $0.05 | 186008 |
| 2024-05-24 | 0.07 | $0.05 | 83097 |
| 2024-05-23 | 0.07 | $0.06 | 17488 |
| 2024-05-22 | 0.07 | $0.06 | 44641 |
| 2024-05-21 | 0.07 | $0.06 | 16971 |
| 2024-05-20 | 0.07 | $0.06 | 22772 |
| 2024-05-17 | 0.07 | $0.06 | 218565 |
| 2024-05-16 | 0.07 | $0.06 | 18574 |
| 2024-05-15 | 0.08 | $0.05 | 142799 |
| 2024-05-14 | 0.08 | $0.06 | 14112 |
| 2024-05-13 | 0.08 | $0.06 | 131947 |
| 2024-05-10 | 0.08 | $0.07 | 185391 |
| 2024-05-09 | 0.08 | $0.08 | 1779 |
| 2024-05-08 | 0.08 | $0.08 | 4403 |
| 2024-05-07 | 0.08 | $0.08 | 38925 |
| 2024-05-06 | 0.08 | $0.08 | 54982 |
| 2024-05-03 | 0.08 | $0.07 | 25675 |
| 2024-05-02 | 0.08 | $0.07 | 55185 |
| 2024-05-01 | 0.08 | $0.08 | 24450 |
| 2024-04-30 | 0.08 | $0.08 | 316814 |
| 2024-04-29 | 0.08 | $0.08 | 19745 |
| 2024-04-26 | 0.08 | $0.07 | 187894 |
| 2024-04-25 | 0.08 | $0.08 | 52543 |
| 2024-04-24 | 0.08 | $0.09 | 102181 |
| 2024-04-23 | 0.08 | $0.09 | 85632 |
| 2024-04-22 | 0.08 | $0.09 | 56055 |
| 2024-04-19 | 0.08 | $0.10 | 24214 |
| 2024-04-18 | 0.08 | $0.08 | 15198 |
| 2024-04-17 | 0.08 | $0.09 | 7163 |
| 2024-04-16 | 0.09 | $0.09 | 143492 |
| 2024-04-15 | 0.09 | $0.07 | 64908 |
| 2024-04-12 | 0.09 | $0.09 | 17500 |
| 2024-04-11 | 0.09 | $0.09 | 67310 |
| 2024-04-10 | 0.10 | $0.08 | 500677 |
| 2024-04-09 | 0.10 | $0.06 | 128591 |
| 2024-04-08 | 0.10 | $0.06 | 152596 |
| 2024-04-05 | 0.11 | $0.06 | 14016 |
| 2024-04-04 | 0.12 | $0.07 | 45009 |
| 2024-04-03 | 0.13 | $0.07 | 469062 |
| 2024-04-02 | 0.13 | $0.07 | 194581 |
| 2024-04-01 | 0.14 | $0.08 | 81301 |
| 2024-03-28 | 0.15 | $0.09 | 270588 |
| 2024-03-27 | 0.16 | $0.09 | 299848 |
| 2024-03-26 | 0.16 | $0.06 | 598323 |
| 2024-03-25 | 0.17 | $0.07 | 1.9M |
| 2024-03-22 | 0.18 | $0.09 | 486200 |
| 2024-03-21 | 0.19 | $0.14 | 47900 |
| 2024-03-20 | 0.19 | $0.15 | 80200 |
| 2024-03-19 | 0.20 | $0.15 | 116400 |
| 2024-03-18 | 0.21 | $0.14 | 306600 |
| 2024-03-15 | 0.21 | $0.14 | 245300 |
| 2024-03-14 | 0.22 | $0.11 | 1.4M |
| 2024-03-13 | 0.22 | $0.15 | 682800 |
| 2024-03-12 | 0.22 | $0.10 | 3.9M |
| 2024-03-11 | 0.23 | $0.19 | 285100 |
| 2024-03-08 | 0.23 | $0.21 | 348200 |
| 2024-03-07 | 0.24 | $0.22 | 582400 |
| 2024-03-06 | 0.25 | $0.23 | 469600 |
| 2024-03-05 | 0.26 | $0.22 | 679300 |
| 2024-03-04 | 0.27 | $0.23 | 2.0M |
| 2024-03-01 | 0.29 | $0.22 | 678100 |
| 2024-02-29 | 0.32 | $0.22 | 108100 |
| 2024-02-28 | 0.36 | $0.24 | 189100 |
| 2024-02-27 | 0.39 | $0.23 | 320700 |
| 2024-02-26 | 0.42 | $0.24 | 518300 |
| 2024-02-23 | 0.46 | $0.26 | 589400 |
| 2024-02-22 | 0.50 | $0.25 | 753200 |
| 2024-02-21 | 0.53 | $0.28 | 863100 |
| 2024-02-20 | 0.56 | $0.29 | 2.5M |
| 2024-02-16 | 0.59 | $0.24 | 2.8M |
| 2024-02-15 | 0.62 | $0.25 | 25.1M |
| 2024-02-14 | 0.65 | $0.20 | 753600 |
| 2024-02-13 | 0.68 | $0.19 | 1.3M |
| 2024-02-12 | 0.71 | $0.22 | 1.8M |
| 2024-02-09 | 0.73 | $0.25 | 1.4M |
| 2024-02-08 | 0.76 | $0.34 | 635000 |
| 2024-02-07 | 0.79 | $0.34 | 386300 |
| 2024-02-06 | 0.81 | $0.42 | 422600 |
| 2024-02-05 | 0.83 | $0.45 | 1.1M |
| 2024-02-02 | 0.85 | $0.77 | 143300 |
| 2024-02-01 | 0.85 | $0.79 | 69300 |
| 2024-01-31 | 0.85 | $0.88 | 45500 |
| 2024-01-30 | 0.85 | $0.87 | 87900 |
| 2024-01-29 | 0.85 | $0.97 | 49500 |
| 2024-01-26 | 0.83 | $1.04 | 276300 |
| 2024-01-25 | 0.82 | $1.02 | 108500 |
| 2024-01-24 | 0.81 | $0.87 | 11000 |
| 2024-01-23 | 0.80 | $0.88 | 11100 |
| 2024-01-22 | 0.79 | $0.88 | 16000 |
| 2024-01-19 | 0.79 | $0.87 | 34700 |
| 2024-01-18 | 0.78 | $0.85 | 81100 |
| 2024-01-17 | 0.78 | $0.73 | 34100 |
| 2024-01-16 | 0.78 | $0.72 | 23800 |
| 2024-01-12 | 0.79 | $0.76 | 99600 |
| 2024-01-11 | 0.79 | $0.82 | 9400 |
| 2024-01-10 | 0.78 | $0.83 | 37000 |
| 2024-01-09 | 0.78 | $0.78 | 27800 |
| 2024-01-08 | 0.78 | $0.80 | 26400 |
| 2024-01-05 | 0.77 | $0.80 | 57400 |
| 2024-01-04 | 0.77 | $0.84 | 34700 |
| 2024-01-03 | 0.77 | $0.83 | 17500 |
| 2024-01-02 | 0.77 | $0.86 | 182100 |
| 2023-12-29 | 0.76 | $0.80 | 125600 |
| 2023-12-28 | 0.76 | $0.73 | 66900 |
| 2023-12-27 | 0.76 | $0.74 | 75100 |
| 2023-12-26 | 0.76 | $0.74 | 84000 |
| 2023-12-22 | 0.77 | $0.77 | 128400 |
| 2023-12-21 | 0.77 | $0.74 | 75800 |
| 2023-12-20 | 0.77 | $0.74 | 65900 |
| 2023-12-19 | 0.77 | $0.79 | 67800 |
| 2023-12-18 | 0.76 | $0.79 | 37700 |
| 2023-12-15 | 0.76 | $0.80 | 71400 |
| 2023-12-14 | 0.76 | $0.84 | 76600 |
| 2023-12-13 | 0.76 | $0.73 | 82500 |
| 2023-12-12 | 0.76 | $0.73 | 42800 |
| 2023-12-11 | 0.76 | $0.76 | 30800 |
| 2023-12-08 | 0.77 | $0.74 | 33800 |
| 2023-12-07 | 0.77 | $0.73 | 33600 |
| 2023-12-06 | 0.77 | $0.74 | 103700 |
| 2023-12-05 | 0.77 | $0.76 | 43500 |
| 2023-12-04 | 0.78 | $0.79 | 45700 |
| 2023-12-01 | 0.78 | $0.82 | 141800 |
| 2023-11-30 | 0.78 | $0.75 | 70700 |
| 2023-11-29 | 0.78 | $0.76 | 66200 |
| 2023-11-28 | 0.78 | $0.77 | 36500 |
| 2023-11-27 | 0.78 | $0.76 | 49300 |
| 2023-11-24 | 0.77 | $0.77 | 22100 |
| 2023-11-22 | 0.77 | $0.75 | 30600 |
| 2023-11-21 | 0.76 | $0.75 | 12600 |
| 2023-11-20 | 0.75 | $0.76 | 93200 |
| 2023-11-17 | 0.75 | $0.76 | 25700 |
| 2023-11-16 | 0.75 | $0.76 | 38400 |
| 2023-11-15 | 0.75 | $0.78 | 29900 |
| 2023-11-14 | 0.75 | $0.79 | 27500 |
| 2023-11-13 | 0.76 | $0.75 | 44700 |
| 2023-11-10 | 0.77 | $0.85 | 108400 |
| 2023-11-09 | 0.77 | $0.73 | 50000 |
| 2023-11-08 | 0.79 | $0.78 | 16100 |
| 2023-11-07 | 0.80 | $0.82 | 36600 |
| 2023-11-06 | 0.80 | $0.91 | 140700 |
| 2023-11-03 | 0.81 | $0.75 | 24600 |
| 2023-11-02 | 0.82 | $0.77 | 84400 |
| 2023-11-01 | 0.83 | $0.83 | 99200 |
| 2023-10-31 | 0.84 | $0.75 | 67700 |
| 2023-10-30 | 0.85 | $0.75 | 49900 |
| 2023-10-27 | 0.87 | $0.69 | 289800 |
| 2023-10-26 | 0.89 | $0.65 | 593900 |
| 2023-10-25 | 0.91 | $0.58 | 49800 |
| 2023-10-24 | 0.93 | $0.59 | 75700 |
| 2023-10-23 | 0.95 | $0.66 | 467600 |
| 2023-10-20 | 0.98 | $0.76 | 99200 |
| 2023-10-19 | 0.99 | $0.82 | 103500 |
| 2023-10-18 | 1.01 | $0.86 | 102700 |
| 2023-10-17 | 1.03 | $0.93 | 92000 |
| 2023-10-16 | 1.04 | $0.93 | 112900 |
| 2023-10-13 | 1.05 | $0.94 | 91300 |
| 2023-10-12 | 1.07 | $0.98 | 79600 |
| 2023-10-11 | 1.08 | $0.96 | 135600 |
| 2023-10-10 | 1.09 | $0.96 | 86900 |
| 2023-10-09 | 1.10 | $1.00 | 132200 |
| 2023-10-06 | 1.11 | $1.01 | 304300 |
| 2023-10-05 | 1.12 | $0.99 | 46300 |
| 2023-10-04 | 1.12 | $1.02 | 45300 |
| 2023-10-03 | 1.13 | $0.99 | 72900 |
| 2023-10-02 | 1.14 | $1.06 | 61000 |
| 2023-09-29 | 1.15 | $1.05 | 46800 |
| 2023-09-28 | 1.15 | $1.08 | 35500 |
| 2023-09-27 | 1.15 | $1.07 | 21400 |
| 2023-09-26 | 1.15 | $1.02 | 56000 |
| 2023-09-25 | 1.16 | $1.10 | 19900 |
| 2023-09-22 | 1.16 | $1.11 | 44000 |
| 2023-09-21 | 1.16 | $1.14 | 44900 |
| 2023-09-20 | 1.16 | $1.18 | 71300 |
| 2023-09-19 | 1.16 | $1.17 | 26000 |
| 2023-09-18 | 1.16 | $1.18 | 23400 |
| 2023-09-15 | 1.17 | $1.24 | 311500 |
| 2023-09-14 | 1.17 | $1.24 | 46300 |
| 2023-09-13 | 1.16 | $1.16 | 44600 |
| 2023-09-12 | 1.17 | $1.16 | 51700 |
| 2023-09-11 | 1.18 | $1.16 | 65400 |
| 2023-09-08 | 1.19 | $1.18 | 63200 |
| 2023-09-07 | 1.21 | $1.14 | 109800 |
| 2023-09-06 | 1.23 | $1.12 | 30600 |
| 2023-09-05 | 1.26 | $1.15 | 89100 |
| 2023-09-01 | 1.28 | $1.28 | 142500 |
| 2023-08-31 | 1.29 | $1.08 | 58400 |
| 2023-08-30 | 1.31 | $1.10 | 26000 |
| 2023-08-29 | 1.34 | $1.13 | 24700 |
| 2023-08-28 | 1.36 | $1.11 | 55600 |
| 2023-08-25 | 1.39 | $1.15 | 40300 |
| 2023-08-24 | 1.41 | $1.12 | 57600 |
| 2023-08-23 | 1.42 | $1.18 | 62600 |
| 2023-08-22 | 1.44 | $1.17 | 88700 |
| 2023-08-21 | 1.46 | $1.19 | 38200 |
| 2023-08-18 | 1.47 | $1.26 | 46400 |
| 2023-08-17 | 1.49 | $1.22 | 107000 |
| 2023-08-16 | 1.51 | $1.14 | 142500 |
| 2023-08-15 | 1.53 | $1.34 | 159800 |
| 2023-08-14 | 1.55 | $1.39 | 217900 |
| 2023-08-11 | 1.56 | $1.40 | 71200 |
| 2023-08-10 | 1.57 | $1.46 | 66300 |
| 2023-08-09 | 1.58 | $1.59 | 64000 |
| 2023-08-08 | 1.58 | $1.64 | 29900 |
| 2023-08-07 | 1.58 | $1.63 | 50500 |
| 2023-08-04 | 1.59 | $1.57 | 55000 |
| 2023-08-03 | 1.58 | $1.46 | 133500 |
| 2023-08-02 | 1.57 | $1.60 | 73100 |
| 2023-08-01 | 1.56 | $1.66 | 107000 |
| 2023-07-31 | 1.54 | $1.60 | 73600 |
| 2023-07-28 | 1.53 | $1.51 | 33900 |
| 2023-07-27 | 1.53 | $1.48 | 99300 |
| 2023-07-26 | 1.52 | $1.51 | 71000 |
| 2023-07-25 | 1.51 | $1.46 | 82300 |
| 2023-07-24 | 1.51 | $1.54 | 60500 |
| 2023-07-21 | 1.51 | $1.60 | 106800 |
| 2023-07-20 | 1.51 | $1.60 | 49000 |
| 2023-07-19 | 1.51 | $1.61 | 39400 |
| 2023-07-18 | 1.52 | $1.59 | 47500 |
| 2023-07-17 | 1.53 | $1.60 | 96700 |
| 2023-07-14 | 1.54 | $1.60 | 37300 |
| 2023-07-13 | 1.55 | $1.67 | 72300 |
| 2023-07-12 | 1.56 | $1.65 | 94800 |
| 2023-07-11 | 1.58 | $1.73 | 123200 |
| 2023-07-10 | 1.58 | $1.70 | 258200 |
| 2023-07-07 | 1.58 | $1.41 | 134700 |
| 2023-07-06 | 1.60 | $1.31 | 174300 |
| 2023-07-05 | 1.62 | $1.34 | 78500 |
| 2023-07-03 | 1.64 | $1.37 | 68500 |
| 2023-06-30 | 1.65 | $1.35 | 113600 |
| 2023-06-29 | 1.64 | $1.38 | 47000 |
| 2023-06-28 | 1.62 | $1.37 | 58100 |
| 2023-06-27 | 1.61 | $1.41 | 135200 |
| 2023-06-26 | 1.60 | $1.36 | 162900 |
| 2023-06-23 | 1.58 | $1.45 | 2.4M |
| 2023-06-22 | 1.56 | $1.61 | 57300 |
| 2023-06-21 | 1.53 | $1.70 | 138300 |
| 2023-06-20 | 1.50 | $1.74 | 97300 |
| 2023-06-16 | 1.47 | $1.85 | 213600 |
| 2023-06-15 | 1.43 | $1.85 | 183600 |
| 2023-06-14 | 1.40 | $1.76 | 190400 |
| 2023-06-13 | 1.38 | $1.93 | 126600 |
| 2023-06-12 | 1.35 | $1.90 | 211200 |
| 2023-06-09 | 1.32 | $1.77 | 161400 |
| 2023-06-08 | 1.30 | $1.65 | 300100 |
| 2023-06-07 | 1.29 | $1.99 | 282800 |
| 2023-06-06 | 1.27 | $1.63 | 426800 |
| 2023-06-05 | 1.27 | $1.72 | 2.0M |
| 2023-06-02 | 1.27 | $1.54 | 382400 |
| 2023-06-01 | 1.27 | $1.14 | 238400 |
| 2023-05-31 | 1.29 | $1.08 | 1.4M |
| 2023-05-30 | 1.32 | $1.14 | 122300 |
| 2023-05-26 | 1.34 | $1.09 | 179800 |
| 2023-05-25 | 1.37 | $1.02 | 221100 |
| 2023-05-24 | 1.39 | $1.02 | 108800 |
| 2023-05-23 | 1.42 | $1.08 | 640000 |
| 2023-05-22 | 1.44 | $1.05 | 198700 |
| 2023-05-19 | 1.47 | $1.10 | 231000 |
| 2023-05-18 | 1.50 | $1.18 | 184100 |
| 2023-05-17 | 1.53 | $1.18 | 242200 |
| 2023-05-16 | 1.57 | $1.30 | 114000 |
| 2023-05-15 | 1.60 | $1.38 | 86800 |
| 2023-05-12 | 1.62 | $1.32 | 111800 |
| 2023-05-11 | 1.65 | $1.42 | 115700 |
| 2023-05-10 | 1.67 | $1.45 | 154300 |
| 2023-05-09 | 1.68 | $1.60 | 67200 |
| 2023-05-08 | 1.68 | $1.59 | 85100 |
| 2023-05-05 | 1.68 | $1.63 | 80100 |
| 2023-05-04 | 1.67 | $1.58 | 68500 |
| 2023-05-03 | 1.67 | $1.61 | 72600 |
| 2023-05-02 | 1.68 | $1.59 | 76700 |
| 2023-05-01 | 1.67 | $1.66 | 61800 |
| 2023-04-28 | 1.68 | $1.60 | 55300 |
| 2023-04-27 | 1.68 | $1.55 | 57600 |
| 2023-04-26 | 1.68 | $1.50 | 97200 |
| 2023-04-25 | 1.68 | $1.50 | 79400 |
| 2023-04-24 | 1.68 | $1.64 | 36600 |
| 2023-04-21 | 1.68 | $1.71 | 88200 |
| 2023-04-20 | 1.67 | $1.82 | 84900 |
| 2023-04-19 | 1.66 | $2.02 | 84300 |
| 2023-04-18 | 1.65 | $1.89 | 69900 |
| 2023-04-17 | 1.63 | $1.80 | 77600 |
| 2023-04-14 | 1.61 | $1.80 | 46700 |
| 2023-04-13 | 1.60 | $1.78 | 80800 |
| 2023-04-12 | 1.59 | $1.68 | 36300 |
| 2023-04-11 | 1.59 | $1.65 | 82400 |
| 2023-04-10 | 1.60 | $1.50 | 110900 |
| 2023-04-06 | 1.63 | $1.59 | 92700 |
| 2023-04-05 | 1.65 | $1.57 | 98600 |
| 2023-04-04 | 1.69 | $1.67 | 144300 |
| 2023-04-03 | 1.73 | $1.55 | 127000 |
| 2023-03-31 | 1.79 | $1.73 | 100400 |
| 2023-03-30 | 1.84 | $1.62 | 41400 |
| 2023-03-29 | 1.90 | $1.55 | 139700 |
| 2023-03-28 | 1.96 | $1.52 | 158600 |
| 2023-03-27 | 2.03 | $1.55 | 75500 |
| 2023-03-24 | 2.10 | $1.55 | 120200 |
| 2023-03-23 | 2.19 | $1.54 | 117900 |
| 2023-03-22 | 2.29 | $1.68 | 165900 |
| 2023-03-21 | 2.40 | $1.82 | 376500 |
| 2023-03-20 | 2.50 | $1.42 | 150800 |
| 2023-03-17 | 2.63 | $1.47 | 337600 |
| 2023-03-16 | 2.76 | $1.61 | 196000 |
| 2023-03-15 | 2.89 | $1.58 | 134500 |
| 2023-03-14 | 3.02 | $1.69 | 191000 |
| 2023-03-13 | 3.14 | $1.85 | 258600 |
| 2023-03-10 | 3.26 | $1.96 | 161300 |
| 2023-03-09 | 3.38 | $2.12 | 161500 |
| 2023-03-08 | 3.51 | $2.35 | 200000 |
| 2023-03-07 | 3.62 | $2.50 | 78200 |
| 2023-03-06 | 3.72 | $2.65 | 352100 |
| 2023-03-03 | 3.81 | $2.73 | 93400 |
| 2023-03-02 | 3.88 | $2.91 | 301300 |
| 2023-03-01 | 3.94 | $2.71 | 220000 |
| 2023-02-28 | 4.01 | $2.92 | 264000 |
| 2023-02-27 | 4.06 | $2.98 | 335900 |
| 2023-02-24 | 4.12 | $3.23 | 179100 |
| 2023-02-23 | 4.17 | $3.70 | 81900 |
| 2023-02-22 | 4.19 | $3.74 | 79700 |
| 2023-02-21 | 4.20 | $3.82 | 46200 |
| 2023-02-17 | 4.22 | $4.08 | 107300 |
| 2023-02-16 | 4.22 | $4.03 | 101800 |
| 2023-02-15 | 4.22 | $4.20 | 47300 |
| 2023-02-14 | 4.23 | $4.16 | 53900 |
| 2023-02-13 | 4.26 | $4.22 | 47900 |
| 2023-02-10 | 4.27 | $4.23 | 48300 |
| 2023-02-09 | 4.29 | $4.32 | 71000 |
| 2023-02-08 | 4.28 | $4.71 | 76300 |
| 2023-02-07 | 4.24 | $4.65 | 73400 |
| 2023-02-06 | 4.19 | $4.32 | 118700 |
| 2023-02-03 | 4.16 | $4.47 | 146700 |
| 2023-02-02 | 4.12 | $4.25 | 144000 |
| 2023-02-01 | 4.09 | $4.10 | 136000 |
| 2023-01-31 | 4.06 | $4.04 | 65500 |
| 2023-01-30 | 4.04 | $4.03 | 42300 |
| 2023-01-27 | 4.02 | $4.14 | 26300 |
| 2023-01-26 | 3.98 | $4.20 | 58600 |
| 2023-01-25 | 3.95 | $4.01 | 85700 |
| 2023-01-24 | 3.92 | $4.01 | 70200 |
| 2023-01-23 | 3.89 | $4.21 | 96700 |
| 2023-01-20 | 3.85 | $4.16 | 102700 |
| 2023-01-19 | 3.80 | $4.01 | 98300 |
| 2023-01-18 | 3.77 | $4.36 | 80400 |
| 2023-01-17 | 3.72 | $4.73 | 81500 |
| 2023-01-13 | 3.66 | $4.53 | 52700 |
| 2023-01-12 | 3.61 | $4.47 | 101100 |
| 2023-01-11 | 3.56 | $4.12 | 120800 |
| 2023-01-10 | 3.54 | $3.91 | 79600 |
| 2023-01-09 | 3.52 | $3.72 | 44800 |
| 2023-01-06 | 3.50 | $3.72 | 44000 |
| 2023-01-05 | 3.49 | $3.62 | 92300 |
| 2023-01-04 | 3.48 | $3.67 | 76000 |
| 2023-01-03 | 3.47 | $3.61 | 54500 |
| 2022-12-30 | 3.49 | $3.55 | 104800 |
| 2022-12-29 | 3.50 | $3.61 | 104100 |
| 2022-12-28 | 3.49 | $3.45 | 130100 |
| 2022-12-27 | 3.49 | $3.50 | 300000 |
| 2022-12-23 | 3.48 | $3.44 | 52000 |
| 2022-12-22 | 3.46 | $3.34 | 186100 |
| 2022-12-21 | 3.45 | $3.39 | 124200 |
| 2022-12-20 | 3.44 | $3.29 | 108300 |
| 2022-12-19 | 3.43 | $3.28 | 182000 |
| 2022-12-16 | 3.43 | $3.35 | 192400 |
| 2022-12-15 | 3.42 | $3.55 | 161900 |
| 2022-12-14 | 3.41 | $3.59 | 203800 |
| 2022-12-13 | 3.41 | $3.55 | 323600 |
| 2022-12-12 | 3.42 | $3.70 | 196300 |
| 2022-12-09 | 3.42 | $3.39 | 82100 |
| 2022-12-08 | 3.43 | $3.40 | 76800 |
| 2022-12-07 | 3.42 | $3.42 | 89500 |
| 2022-12-06 | 3.41 | $3.52 | 155900 |
| 2022-12-05 | 3.40 | $3.53 | 138400 |
| 2022-12-02 | 3.39 | $3.93 | 140600 |
| 2022-12-01 | 3.38 | $3.67 | 168700 |
| 2022-11-30 | 3.44 | $3.57 | 522100 |
| 2022-11-29 | 3.54 | $3.40 | 135100 |
| 2022-11-28 | 3.63 | $3.20 | 187100 |
| 2022-11-25 | 3.72 | $3.17 | 49400 |
| 2022-11-23 | 3.79 | $3.18 | 90600 |
| 2022-11-22 | 3.87 | $3.19 | 178500 |
| 2022-11-21 | 3.94 | $3.09 | 201000 |
| 2022-11-18 | 4.00 | $3.10 | 111800 |
| 2022-11-17 | 4.05 | $3.21 | 81900 |
| 2022-11-16 | 4.08 | $3.35 | 149900 |
| 2022-11-15 | 4.10 | $3.65 | 370200 |
| 2022-11-14 | 4.12 | $3.65 | 190700 |
| 2022-11-11 | 4.13 | $3.77 | 183600 |
| 2022-11-10 | 4.15 | $3.60 | 500900 |
| 2022-11-09 | 4.18 | $3.10 | 229500 |
| 2022-11-08 | 4.24 | $3.29 | 181900 |
| 2022-11-07 | 4.28 | $3.25 | 199300 |
| 2022-11-04 | 4.33 | $3.40 | 235700 |
| 2022-11-03 | 4.38 | $3.66 | 444200 |
| 2022-11-02 | 4.43 | $4.95 | 109900 |
| 2022-11-01 | 4.42 | $5.54 | 131200 |
| 2022-10-31 | 4.40 | $5.17 | 85300 |
| 2022-10-28 | 4.36 | $5.06 | 108000 |
| 2022-10-27 | 4.31 | $4.67 | 46000 |
| 2022-10-26 | 4.28 | $4.70 | 91100 |
| 2022-10-25 | 4.27 | $4.56 | 135700 |
| 2022-10-24 | 4.27 | $4.34 | 174000 |
| 2022-10-21 | 4.28 | $4.05 | 167000 |
| 2022-10-20 | 4.33 | $3.78 | 184400 |
| 2022-10-19 | 4.41 | $3.77 | 107100 |
| 2022-10-18 | 4.50 | $4.05 | 129500 |
| 2022-10-17 | 4.57 | $3.97 | 131000 |
| 2022-10-14 | 4.67 | $4.06 | 166400 |
| 2022-10-13 | 4.74 | $4.29 | 127600 |
| 2022-10-12 | 4.82 | $4.20 | 38400 |
| 2022-10-11 | 4.90 | $4.22 | 93200 |
| 2022-10-10 | 4.98 | $4.13 | 109300 |
| 2022-10-07 | 5.10 | $4.41 | 131200 |
| 2022-10-06 | 5.20 | $4.59 | 159500 |
| 2022-10-05 | 5.27 | $4.85 | 100900 |
| 2022-10-04 | 5.33 | $5.09 | 337800 |
| 2022-10-03 | 5.37 | $4.36 | 187500 |
| 2022-09-30 | 5.45 | $4.01 | 209400 |
| 2022-09-29 | 5.55 | $4.14 | 96900 |
| 2022-09-28 | 5.68 | $4.51 | 52600 |
| 2022-09-27 | 5.79 | $4.53 | 84600 |
| 2022-09-26 | 5.91 | $4.63 | 177500 |
| 2022-09-23 | 6.03 | $5.03 | 131200 |
| 2022-09-22 | 6.14 | $5.30 | 73600 |
| 2022-09-21 | 6.23 | $5.59 | 41900 |
| 2022-09-20 | 6.30 | $5.55 | 99100 |
| 2022-09-19 | 6.38 | $5.81 | 71400 |
| 2022-09-16 | 6.45 | $5.62 | 241100 |
| 2022-09-15 | 6.56 | $5.82 | 75000 |
| 2022-09-14 | 6.66 | $5.73 | 69400 |
| 2022-09-13 | 6.77 | $5.96 | 60400 |
| 2022-09-12 | 6.85 | $6.41 | 41000 |
| 2022-09-09 | 6.92 | $6.46 | 65600 |
| 2022-09-08 | 6.97 | $6.06 | 24100 |
| 2022-09-07 | 7.03 | $6.05 | 48500 |
| 2022-09-06 | 7.09 | $5.84 | 100200 |
| 2022-09-02 | 7.20 | $5.93 | 85400 |
| 2022-09-01 | 7.29 | $6.10 | 121500 |
| 2022-08-31 | 7.37 | $6.60 | 86900 |
| 2022-08-30 | 7.43 | $6.80 | 61200 |
| 2022-08-29 | 7.44 | $6.91 | 53100 |
| 2022-08-26 | 7.45 | $7.08 | 59500 |
| 2022-08-25 | 7.45 | $7.22 | 60600 |
| 2022-08-24 | 7.46 | $7.06 | 44900 |
| 2022-08-23 | 7.46 | $7.04 | 48100 |
| 2022-08-22 | 7.46 | $7.01 | 59200 |
| 2022-08-19 | 7.45 | $7.36 | 142400 |
| 2022-08-18 | 7.44 | $7.81 | 55900 |
| 2022-08-17 | 7.40 | $7.69 | 67800 |
| 2022-08-16 | 7.36 | $7.93 | 116700 |
| 2022-08-15 | 7.29 | $7.68 | 77600 |
| 2022-08-12 | 7.23 | $7.69 | 120900 |
| 2022-08-11 | 7.14 | $7.55 | 187700 |
| 2022-08-10 | 7.05 | $7.29 | 189100 |
| 2022-08-09 | 6.98 | $7.28 | 321300 |
| 2022-08-08 | 6.91 | $7.98 | 163000 |
| 2022-08-05 | 6.79 | $7.80 | 106500 |
| 2022-08-04 | 6.70 | $7.65 | 111300 |
| 2022-08-03 | 6.62 | $7.72 | 165700 |
| 2022-08-02 | 6.53 | $7.09 | 77600 |
| 2022-08-01 | 6.46 | $7.03 | 124000 |
| 2022-07-29 | 6.39 | $7.16 | 142600 |
| 2022-07-28 | 6.31 | $7.30 | 114600 |
| 2022-07-27 | 6.23 | $7.19 | 96900 |
| 2022-07-26 | 6.17 | $6.94 | 102900 |
| 2022-07-25 | 6.13 | $6.86 | 110100 |
| 2022-07-22 | 6.10 | $7.10 | 132600 |
| 2022-07-21 | 6.04 | $7.06 | 134100 |
| 2022-07-20 | 5.97 | $6.83 | 150800 |
| 2022-07-19 | 5.93 | $6.62 | 237200 |
| 2022-07-18 | 5.89 | $6.40 | 284100 |
| 2022-07-15 | 5.85 | $6.03 | 179700 |
| 2022-07-14 | 5.84 | $5.71 | 80000 |
| 2022-07-13 | 5.87 | $5.79 | 119700 |
| 2022-07-12 | 5.90 | $5.89 | 78700 |
| 2022-07-11 | 5.95 | $5.66 | 55000 |
| 2022-07-08 | 6.04 | $6.00 | 54200 |
| 2022-07-07 | 6.12 | $6.03 | 54500 |
| 2022-07-06 | 6.22 | $5.81 | 198600 |
| 2022-07-05 | 6.32 | $5.82 | 170100 |
| 2022-07-01 | 6.44 | $5.61 | 74200 |
| 2022-06-30 | 6.58 | $5.53 | 104500 |
| 2022-06-29 | 6.71 | $5.74 | 86300 |
| 2022-06-28 | 6.86 | $5.96 | 99700 |
| 2022-06-27 | 6.98 | $6.12 | 153800 |
| 2022-06-24 | 7.07 | $6.38 | 430600 |
| 2022-06-23 | 7.15 | $5.76 | 178300 |
| 2022-06-22 | 7.28 | $5.76 | 179100 |
| 2022-06-21 | 7.41 | $5.97 | 306400 |
| 2022-06-17 | 7.52 | $5.85 | 487900 |
| 2022-06-16 | 7.67 | $5.53 | 298000 |
| 2022-06-15 | 7.79 | $5.93 | 191000 |
| 2022-06-14 | 7.93 | $6.21 | 109600 |
| 2022-06-13 | 8.02 | $6.34 | 280800 |
| 2022-06-10 | 8.12 | $7.00 | 175300 |
| 2022-06-09 | 8.17 | $7.36 | 218300 |
| 2022-06-08 | 8.19 | $7.64 | 132200 |
| 2022-06-07 | 8.21 | $8.02 | 193900 |
| 2022-06-06 | 8.22 | $7.87 | 139400 |
| 2022-06-03 | 8.29 | $8.18 | 173200 |
| 2022-06-02 | 8.34 | $8.35 | 138800 |
| 2022-06-01 | 8.41 | $8.25 | 213200 |
| 2022-05-31 | 8.51 | $8.70 | 120700 |
| 2022-05-27 | 8.66 | $8.29 | 156500 |
| 2022-05-26 | 8.83 | $7.96 | 271600 |
| 2022-05-25 | 9.01 | $8.10 | 242400 |
| 2022-05-24 | 9.14 | $8.32 | 153700 |
| 2022-05-23 | 9.28 | $8.27 | 150400 |
| 2022-05-20 | 9.46 | $8.24 | 253200 |
| 2022-05-19 | 9.65 | $8.75 | 134900 |
| 2022-05-18 | 9.83 | $8.09 | 82700 |
| 2022-05-17 | 10.06 | $8.61 | 79900 |
| 2022-05-16 | 10.26 | $8.11 | 63900 |
| 2022-05-13 | 10.47 | $8.20 | 106100 |
| 2022-05-12 | 10.67 | $8.18 | 121700 |
| 2022-05-11 | 10.87 | $7.69 | 179200 |
| 2022-05-10 | 11.10 | $8.05 | 133700 |
| 2022-05-09 | 11.32 | $8.24 | 95000 |
| 2022-05-06 | 11.55 | $9.17 | 126300 |
| 2022-05-05 | 11.72 | $9.16 | 124400 |
| 2022-05-04 | 11.92 | $9.88 | 248900 |
| 2022-05-03 | 12.07 | $10.10 | 303200 |
| 2022-05-02 | 12.23 | $11.70 | 88100 |
| 2022-04-29 | 12.29 | $11.74 | 125900 |
| 2022-04-28 | 12.36 | $11.50 | 128800 |
| 2022-04-27 | 12.43 | $10.85 | 144700 |
| 2022-04-26 | 12.55 | $11.09 | 128600 |
| 2022-04-25 | 12.64 | $11.86 | 71100 |
| 2022-04-22 | 12.69 | $12.00 | 43900 |
| 2022-04-21 | 12.72 | $12.40 | 30600 |
| 2022-04-20 | 12.71 | $12.63 | 32300 |
| 2022-04-19 | 12.72 | $12.72 | 90000 |
| 2022-04-18 | 12.71 | $12.18 | 78500 |
| 2022-04-14 | 12.73 | $12.26 | 61300 |
| 2022-04-13 | 12.72 | $12.26 | 111500 |
| 2022-04-12 | 12.70 | $12.24 | 111700 |
| 2022-04-11 | 12.67 | $12.48 | 65400 |
| 2022-04-08 | 12.63 | $12.68 | 55700 |
| 2022-04-07 | 12.57 | $12.75 | 116400 |
| 2022-04-06 | 12.53 | $12.98 | 75000 |
| 2022-04-05 | 12.48 | $12.95 | 60800 |
| 2022-04-04 | 12.41 | $13.27 | 47400 |
| 2022-04-01 | 12.33 | $13.05 | 55300 |
| 2022-03-31 | 12.28 | $13.05 | 70300 |
| 2022-03-30 | 12.24 | $12.92 | 78300 |
| 2022-03-29 | 12.22 | $13.16 | 87600 |
| 2022-03-28 | 12.17 | $12.93 | 67900 |
| 2022-03-25 | 12.19 | $12.82 | 66600 |
| 2022-03-24 | 12.23 | $12.59 | 57400 |
| 2022-03-23 | 12.27 | $12.29 | 39100 |
| 2022-03-22 | 12.32 | $12.72 | 68900 |
| 2022-03-21 | 12.35 | $12.62 | 77200 |
| 2022-03-18 | 12.39 | $12.51 | 138500 |
| 2022-03-17 | 12.45 | $12.08 | 81300 |
| 2022-03-16 | 12.55 | $11.90 | 90200 |
| 2022-03-15 | 12.68 | $11.56 | 79100 |
| 2022-03-14 | 12.79 | $11.69 | 93000 |
| 2022-03-11 | 12.88 | $11.63 | 92300 |
| 2022-03-10 | 12.99 | $11.80 | 83900 |
| 2022-03-09 | 13.14 | $11.97 | 81300 |
| 2022-03-08 | 13.26 | $11.67 | 135200 |
| 2022-03-07 | 13.39 | $11.72 | 169900 |
| 2022-03-04 | 13.50 | $12.02 | 118900 |
| 2022-03-03 | 13.59 | $12.26 | 77000 |
| 2022-03-02 | 13.66 | $12.44 | 105600 |
| 2022-03-01 | 13.76 | $12.16 | 194500 |
| 2022-02-28 | 13.87 | $13.37 | 129000 |
| 2022-02-25 | 13.89 | $13.67 | 72500 |
| 2022-02-24 | 13.89 | $13.37 | 196200 |
| 2022-02-23 | 13.92 | $13.14 | 111600 |
| 2022-02-22 | 13.98 | $13.41 | 104100 |
| 2022-02-18 | 14.03 | $13.51 | 137900 |
| 2022-02-17 | 14.04 | $13.56 | 86400 |
| 2022-02-16 | 14.10 | $14.23 | 73400 |
| 2022-02-15 | 14.15 | $14.33 | 118600 |
| 2022-02-14 | 14.24 | $13.80 | 112300 |
| 2022-02-11 | 14.37 | $13.55 | 259600 |
| 2022-02-10 | 14.54 | $13.78 | 239300 |
| 2022-02-09 | 14.67 | $14.78 | 159100 |
| 2022-02-08 | 14.76 | $14.43 | 172700 |
| 2022-02-07 | 14.87 | $14.25 | 168500 |
| 2022-02-04 | 14.98 | $13.97 | 146400 |
| 2022-02-03 | 15.10 | $13.72 | 93100 |
| 2022-02-02 | 15.23 | $13.81 | 151000 |
| 2022-02-01 | 15.36 | $14.36 | 169800 |
| 2022-01-31 | 15.46 | $14.33 | 148500 |
| 2022-01-28 | 15.54 | $13.77 | 206400 |
| 2022-01-27 | 15.64 | $13.66 | 184800 |
| 2022-01-26 | 15.76 | $14.07 | 143400 |
| 2022-01-25 | 15.90 | $14.31 | 174400 |
| 2022-01-24 | 16.02 | $14.38 | 266000 |
| 2022-01-21 | 16.13 | $13.71 | 195400 |
| 2022-01-20 | 16.27 | $14.80 | 247500 |
| 2022-01-19 | 16.35 | $15.27 | 188300 |
| 2022-01-18 | 16.37 | $15.97 | 266400 |
| 2022-01-14 | 16.38 | $16.57 | 153600 |
| 2022-01-13 | 16.34 | $16.86 | 166300 |
| 2022-01-12 | 16.29 | $16.44 | 126000 |
| 2022-01-11 | 16.24 | $16.61 | 96000 |
| 2022-01-10 | 16.18 | $16.58 | 148500 |
| 2022-01-07 | 16.17 | $16.41 | 88400 |
| 2022-01-06 | 16.17 | $16.45 | 114200 |
| 2022-01-05 | 16.18 | $16.25 | 135500 |
| 2022-01-04 | 16.18 | $16.40 | 146400 |
| 2022-01-03 | 16.17 | $16.31 | 163300 |
| 2021-12-31 | 16.15 | $16.01 | 103000 |
| 2021-12-30 | 16.17 | $15.76 | 245000 |
| 2021-12-29 | 16.20 | $15.95 | 252000 |
| 2021-12-28 | 16.23 | $16.88 | 101100 |
| 2021-12-27 | 16.27 | $16.85 | 143000 |
| 2021-12-23 | 16.31 | $16.57 | 101000 |
| 2021-12-22 | 16.41 | $16.48 | 97000 |
| 2021-12-21 | 16.51 | $16.33 | 159600 |
| 2021-12-20 | 16.64 | $15.77 | 173200 |
| 2021-12-17 | 16.83 | $16.03 | 251100 |
| 2021-12-16 | 17.00 | $15.82 | 166400 |
| 2021-12-15 | 17.16 | $15.90 | 171300 |
| 2021-12-14 | 17.24 | $15.43 | 243600 |
| 2021-12-13 | 17.35 | $15.51 | 134900 |
| 2021-12-10 | 17.46 | $16.27 | 130500 |
| 2021-12-09 | 17.52 | $16.44 | 141300 |
| 2021-12-08 | 17.55 | $16.71 | 108000 |
| 2021-12-07 | 17.59 | $16.27 | 121500 |
| 2021-12-06 | 17.63 | $16.14 | 144400 |
| 2021-12-03 | 17.69 | $15.91 | 139900 |
| 2021-12-02 | 17.73 | $16.40 | 249700 |
| 2021-12-01 | 17.74 | $16.31 | 266400 |
| 2021-11-30 | 17.78 | $16.59 | 770600 |
| 2021-11-29 | 17.87 | $17.72 | 307200 |
| 2021-11-26 | 17.84 | $17.60 | 194500 |
| 2021-11-24 | 17.82 | $18.49 | 112400 |
| 2021-11-23 | 17.76 | $18.60 | 232400 |
| 2021-11-22 | 17.73 | $18.86 | 187500 |
| 2021-11-19 | 17.73 | $19.52 | 247000 |
| 2021-11-18 | 17.69 | $19.55 | 524000 |
| 2021-11-17 | 17.63 | $19.06 | 418200 |
| 2021-11-16 | 17.61 | $17.36 | 104700 |
| 2021-11-15 | 17.67 | $17.59 | 129200 |
| 2021-11-12 | 17.72 | $17.84 | 130700 |
| 2021-11-11 | 17.76 | $17.40 | 92200 |
| 2021-11-10 | 17.81 | $17.11 | 78400 |
| 2021-11-09 | 17.86 | $17.40 | 91100 |
| 2021-11-08 | 17.93 | $17.23 | 96100 |
| 2021-11-05 | 18.01 | $17.35 | 139600 |
| 2021-11-04 | 18.07 | $16.60 | 143200 |
| 2021-11-03 | 18.16 | $16.67 | 261300 |
| 2021-11-02 | 18.23 | $17.15 | 363700 |
| 2021-11-01 | 18.30 | $18.29 | 172200 |
| 2021-10-29 | 18.29 | $17.18 | 113800 |
| 2021-10-28 | 18.32 | $17.12 | 127100 |
| 2021-10-27 | 18.33 | $17.27 | 161800 |
| 2021-10-26 | 18.34 | $18.02 | 141100 |
| 2021-10-25 | 18.32 | $18.98 | 119500 |
| 2021-10-22 | 18.23 | $18.58 | 164200 |
| 2021-10-21 | 18.13 | $18.32 | 79400 |
| 2021-10-20 | 18.02 | $18.80 | 73700 |
| 2021-10-19 | 17.87 | $18.54 | 51000 |
| 2021-10-18 | 17.71 | $18.62 | 65800 |
| 2021-10-15 | 17.55 | $18.53 | 115800 |
| 2021-10-14 | 17.47 | $18.51 | 149800 |
| 2021-10-13 | 17.40 | $18.02 | 165100 |
| 2021-10-12 | 17.32 | $18.80 | 154800 |
| 2021-10-11 | 17.21 | $18.93 | 150800 |
| 2021-10-08 | 17.11 | $18.50 | 102900 |
| 2021-10-07 | 17.01 | $18.27 | 133400 |
| 2021-10-06 | 16.94 | $18.21 | 128300 |
| 2021-10-05 | 16.85 | $18.41 | 174600 |
| 2021-10-04 | 16.76 | $18.10 | 124600 |
| 2021-10-01 | 16.69 | $17.84 | 118700 |
| 2021-09-30 | 16.63 | $17.33 | 113200 |
| 2021-09-29 | 16.58 | $17.56 | 100200 |
| 2021-09-28 | 16.52 | $17.55 | 172400 |
| 2021-09-27 | 16.46 | $17.16 | 148800 |
| 2021-09-24 | 16.42 | $16.50 | 86000 |
| 2021-09-23 | 16.38 | $16.25 | 251600 |
| 2021-09-22 | 16.39 | $15.71 | 88000 |
| 2021-09-21 | 16.42 | $15.35 | 122800 |
| 2021-09-20 | 16.45 | $15.48 | 198200 |
| 2021-09-17 | 16.47 | $16.95 | 496300 |
| 2021-09-16 | 16.40 | $17.00 | 184800 |
| 2021-09-15 | 16.36 | $16.56 | 136300 |
| 2021-09-14 | 16.34 | $16.46 | 168100 |
| 2021-09-13 | 16.33 | $17.02 | 242200 |
| 2021-09-10 | 16.31 | $16.57 | 117000 |
| 2021-09-09 | 16.30 | $16.78 | 125800 |
| 2021-09-08 | 16.29 | $16.40 | 100400 |
| 2021-09-07 | 16.28 | $16.54 | 126200 |
| 2021-09-03 | 16.29 | $16.72 | 198200 |
| 2021-09-02 | 16.31 | $16.62 | 183000 |
| 2021-09-01 | 16.33 | $16.44 | 129000 |
| 2021-08-31 | 16.34 | $16.37 | 109600 |
| 2021-08-30 | 16.36 | $16.39 | 220700 |
| 2021-08-27 | 16.37 | $16.29 | 132800 |
| 2021-08-26 | 16.34 | $15.76 | 93700 |
| 2021-08-25 | 16.39 | $16.33 | 145100 |
| 2021-08-24 | 16.43 | $16.29 | 77900 |
| 2021-08-23 | 16.44 | $16.11 | 89000 |
| 2021-08-20 | 16.44 | $15.86 | 132300 |
| 2021-08-19 | 16.47 | $15.58 | 115100 |
| 2021-08-18 | 16.50 | $16.02 | 82700 |
| 2021-08-17 | 16.52 | $16.18 | 105400 |
| 2021-08-16 | 16.50 | $16.39 | 78000 |
| 2021-08-13 | 16.44 | $16.48 | 82800 |
| 2021-08-12 | 16.42 | $16.46 | 92400 |
| 2021-08-11 | 16.42 | $16.66 | 212700 |
| 2021-08-10 | 16.37 | $16.10 | 590700 |
| 2021-08-09 | 16.37 | $16.83 | 64000 |
| 2021-08-06 | 16.38 | $17.11 | 87800 |
| 2021-08-05 | 16.36 | $16.93 | 71900 |
| 2021-08-04 | 16.33 | $16.62 | 91600 |
| 2021-08-03 | 16.34 | $16.88 | 147600 |
| 2021-08-02 | 16.33 | $16.52 | 185400 |
| 2021-07-30 | 16.35 | $15.77 | 190800 |
| 2021-07-29 | 16.42 | $16.69 | 209500 |
| 2021-07-28 | 16.43 | $17.10 | 250100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
0.05
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.05
Average
6.07
Maximum
18.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 0.05 | $0.04 | 6772 |
| 2024-07-23 | 0.05 | $0.04 | — |
| 2024-07-22 | 0.05 | $0.04 | — |
| 2024-07-19 | 0.05 | $0.04 | — |
| 2024-07-18 | 0.05 | $0.04 | — |
| 2024-07-17 | 0.05 | $0.04 | 6773 |
| 2024-07-16 | 0.05 | $0.04 | 37875 |
| 2024-07-15 | 0.05 | $0.06 | 157934 |
| 2024-07-12 | 0.05 | $0.05 | 21278 |
| 2024-07-11 | 0.05 | $0.05 | 10964 |
| 2024-07-10 | 0.05 | $0.05 | 11215 |
| 2024-07-09 | 0.05 | $0.06 | 207997 |
| 2024-07-08 | 0.05 | $0.05 | 18343 |
| 2024-07-05 | 0.05 | $0.05 | 4372 |
| 2024-07-03 | 0.05 | $0.04 | 1269 |
| 2024-07-02 | 0.05 | $0.05 | 54859 |
| 2024-07-01 | 0.05 | $0.04 | 142212 |
| 2024-06-28 | 0.05 | $0.04 | 114958 |
| 2024-06-27 | 0.05 | $0.05 | 16711 |
| 2024-06-26 | 0.06 | $0.05 | 84314 |
| 2024-06-25 | 0.06 | $0.03 | 205280 |
| 2024-06-24 | 0.06 | $0.07 | 1506 |
| 2024-06-21 | 0.06 | $0.07 | 95285 |
| 2024-06-20 | 0.06 | $0.06 | 13755 |
| 2024-06-18 | 0.06 | $0.05 | 18938 |
| 2024-06-17 | 0.06 | $0.06 | 7612 |
| 2024-06-14 | 0.06 | $0.06 | 9304 |
| 2024-06-13 | 0.06 | $0.06 | 49459 |
| 2024-06-12 | 0.06 | $0.04 | 22683 |
| 2024-06-11 | 0.06 | $0.06 | 1708 |
| 2024-06-10 | 0.06 | $0.06 | 4939 |
| 2024-06-07 | 0.06 | $0.06 | 72236 |
| 2024-06-06 | 0.06 | $0.06 | 40236 |
| 2024-06-05 | 0.06 | $0.05 | 22688 |
| 2024-06-04 | 0.06 | $0.06 | 156459 |
| 2024-06-03 | 0.06 | $0.06 | 41285 |
| 2024-05-31 | 0.06 | $0.06 | 4677 |
| 2024-05-30 | 0.06 | $0.06 | 1170 |
| 2024-05-29 | 0.06 | $0.06 | 34101 |
| 2024-05-28 | 0.06 | $0.05 | 186008 |
| 2024-05-24 | 0.07 | $0.05 | 83097 |
| 2024-05-23 | 0.07 | $0.06 | 17488 |
| 2024-05-22 | 0.07 | $0.06 | 44641 |
| 2024-05-21 | 0.07 | $0.06 | 16971 |
| 2024-05-20 | 0.07 | $0.06 | 22772 |
| 2024-05-17 | 0.07 | $0.06 | 218565 |
| 2024-05-16 | 0.07 | $0.06 | 18574 |
| 2024-05-15 | 0.07 | $0.05 | 142799 |
| 2024-05-14 | 0.08 | $0.06 | 14112 |
| 2024-05-13 | 0.08 | $0.06 | 131947 |
| 2024-05-10 | 0.08 | $0.07 | 185391 |
| 2024-05-09 | 0.08 | $0.08 | 1779 |
| 2024-05-08 | 0.08 | $0.08 | 4403 |
| 2024-05-07 | 0.08 | $0.08 | 38925 |
| 2024-05-06 | 0.08 | $0.08 | 54982 |
| 2024-05-03 | 0.08 | $0.07 | 25675 |
| 2024-05-02 | 0.09 | $0.07 | 55185 |
| 2024-05-01 | 0.09 | $0.08 | 24450 |
| 2024-04-30 | 0.09 | $0.08 | 316814 |
| 2024-04-29 | 0.09 | $0.08 | 19745 |
| 2024-04-26 | 0.09 | $0.07 | 187894 |
| 2024-04-25 | 0.09 | $0.08 | 52543 |
| 2024-04-24 | 0.09 | $0.09 | 102181 |
| 2024-04-23 | 0.09 | $0.09 | 85632 |
| 2024-04-22 | 0.09 | $0.09 | 56055 |
| 2024-04-19 | 0.10 | $0.10 | 24214 |
| 2024-04-18 | 0.10 | $0.08 | 15198 |
| 2024-04-17 | 0.10 | $0.09 | 7163 |
| 2024-04-16 | 0.10 | $0.09 | 143492 |
| 2024-04-15 | 0.10 | $0.07 | 64908 |
| 2024-04-12 | 0.10 | $0.09 | 17500 |
| 2024-04-11 | 0.10 | $0.09 | 67310 |
| 2024-04-10 | 0.11 | $0.08 | 500677 |
| 2024-04-09 | 0.11 | $0.06 | 128591 |
| 2024-04-08 | 0.11 | $0.06 | 152596 |
| 2024-04-05 | 0.12 | $0.06 | 14016 |
| 2024-04-04 | 0.13 | $0.07 | 45009 |
| 2024-04-03 | 0.13 | $0.07 | 469062 |
| 2024-04-02 | 0.14 | $0.07 | 194581 |
| 2024-04-01 | 0.15 | $0.08 | 81301 |
| 2024-03-28 | 0.15 | $0.09 | 270588 |
| 2024-03-27 | 0.16 | $0.09 | 299848 |
| 2024-03-26 | 0.17 | $0.06 | 598323 |
| 2024-03-25 | 0.18 | $0.07 | 1.9M |
| 2024-03-22 | 0.19 | $0.09 | 486200 |
| 2024-03-21 | 0.20 | $0.14 | 47900 |
| 2024-03-20 | 0.21 | $0.15 | 80200 |
| 2024-03-19 | 0.21 | $0.15 | 116400 |
| 2024-03-18 | 0.22 | $0.14 | 306600 |
| 2024-03-15 | 0.23 | $0.14 | 245300 |
| 2024-03-14 | 0.24 | $0.11 | 1.4M |
| 2024-03-13 | 0.25 | $0.15 | 682800 |
| 2024-03-12 | 0.26 | $0.10 | 3.9M |
| 2024-03-11 | 0.28 | $0.19 | 285100 |
| 2024-03-08 | 0.29 | $0.21 | 348200 |
| 2024-03-07 | 0.30 | $0.22 | 582400 |
| 2024-03-06 | 0.31 | $0.23 | 469600 |
| 2024-03-05 | 0.32 | $0.22 | 679300 |
| 2024-03-04 | 0.33 | $0.23 | 2.0M |
| 2024-03-01 | 0.34 | $0.22 | 678100 |
| 2024-02-29 | 0.35 | $0.22 | 108100 |
| 2024-02-28 | 0.37 | $0.24 | 189100 |
| 2024-02-27 | 0.38 | $0.23 | 320700 |
| 2024-02-26 | 0.40 | $0.24 | 518300 |
| 2024-02-23 | 0.41 | $0.26 | 589400 |
| 2024-02-22 | 0.43 | $0.25 | 753200 |
| 2024-02-21 | 0.45 | $0.28 | 863100 |
| 2024-02-20 | 0.46 | $0.29 | 2.5M |
| 2024-02-16 | 0.48 | $0.24 | 2.8M |
| 2024-02-15 | 0.51 | $0.25 | 25.1M |
| 2024-02-14 | 0.54 | $0.20 | 753600 |
| 2024-02-13 | 0.57 | $0.19 | 1.3M |
| 2024-02-12 | 0.61 | $0.22 | 1.8M |
| 2024-02-09 | 0.65 | $0.25 | 1.4M |
| 2024-02-08 | 0.70 | $0.34 | 635000 |
| 2024-02-07 | 0.73 | $0.34 | 386300 |
| 2024-02-06 | 0.77 | $0.42 | 422600 |
| 2024-02-05 | 0.81 | $0.45 | 1.1M |
| 2024-02-02 | 0.85 | $0.77 | 143300 |
| 2024-02-01 | 0.86 | $0.79 | 69300 |
| 2024-01-31 | 0.87 | $0.88 | 45500 |
| 2024-01-30 | 0.87 | $0.87 | 87900 |
| 2024-01-29 | 0.86 | $0.97 | 49500 |
| 2024-01-26 | 0.85 | $1.04 | 276300 |
| 2024-01-25 | 0.83 | $1.02 | 108500 |
| 2024-01-24 | 0.81 | $0.87 | 11000 |
| 2024-01-23 | 0.81 | $0.88 | 11100 |
| 2024-01-22 | 0.80 | $0.88 | 16000 |
| 2024-01-19 | 0.79 | $0.87 | 34700 |
| 2024-01-18 | 0.78 | $0.85 | 81100 |
| 2024-01-17 | 0.78 | $0.73 | 34100 |
| 2024-01-16 | 0.78 | $0.72 | 23800 |
| 2024-01-12 | 0.79 | $0.76 | 99600 |
| 2024-01-11 | 0.79 | $0.82 | 9400 |
| 2024-01-10 | 0.79 | $0.83 | 37000 |
| 2024-01-09 | 0.79 | $0.78 | 27800 |
| 2024-01-08 | 0.79 | $0.80 | 26400 |
| 2024-01-05 | 0.79 | $0.80 | 57400 |
| 2024-01-04 | 0.78 | $0.84 | 34700 |
| 2024-01-03 | 0.78 | $0.83 | 17500 |
| 2024-01-02 | 0.77 | $0.86 | 182100 |
| 2023-12-29 | 0.76 | $0.80 | 125600 |
| 2023-12-28 | 0.76 | $0.73 | 66900 |
| 2023-12-27 | 0.76 | $0.74 | 75100 |
| 2023-12-26 | 0.76 | $0.74 | 84000 |
| 2023-12-22 | 0.77 | $0.77 | 128400 |
| 2023-12-21 | 0.77 | $0.74 | 75800 |
| 2023-12-20 | 0.77 | $0.74 | 65900 |
| 2023-12-19 | 0.77 | $0.79 | 67800 |
| 2023-12-18 | 0.77 | $0.79 | 37700 |
| 2023-12-15 | 0.77 | $0.80 | 71400 |
| 2023-12-14 | 0.77 | $0.84 | 76600 |
| 2023-12-13 | 0.76 | $0.73 | 82500 |
| 2023-12-12 | 0.76 | $0.73 | 42800 |
| 2023-12-11 | 0.77 | $0.76 | 30800 |
| 2023-12-08 | 0.77 | $0.74 | 33800 |
| 2023-12-07 | 0.77 | $0.73 | 33600 |
| 2023-12-06 | 0.77 | $0.74 | 103700 |
| 2023-12-05 | 0.78 | $0.76 | 43500 |
| 2023-12-04 | 0.78 | $0.79 | 45700 |
| 2023-12-01 | 0.78 | $0.82 | 141800 |
| 2023-11-30 | 0.77 | $0.75 | 70700 |
| 2023-11-29 | 0.78 | $0.76 | 66200 |
| 2023-11-28 | 0.78 | $0.77 | 36500 |
| 2023-11-27 | 0.78 | $0.76 | 49300 |
| 2023-11-24 | 0.78 | $0.77 | 22100 |
| 2023-11-22 | 0.78 | $0.75 | 30600 |
| 2023-11-21 | 0.79 | $0.75 | 12600 |
| 2023-11-20 | 0.79 | $0.76 | 93200 |
| 2023-11-17 | 0.79 | $0.76 | 25700 |
| 2023-11-16 | 0.80 | $0.76 | 38400 |
| 2023-11-15 | 0.80 | $0.78 | 29900 |
| 2023-11-14 | 0.80 | $0.79 | 27500 |
| 2023-11-13 | 0.81 | $0.75 | 44700 |
| 2023-11-10 | 0.81 | $0.85 | 108400 |
| 2023-11-09 | 0.81 | $0.73 | 50000 |
| 2023-11-08 | 0.82 | $0.78 | 16100 |
| 2023-11-07 | 0.82 | $0.82 | 36600 |
| 2023-11-06 | 0.82 | $0.91 | 140700 |
| 2023-11-03 | 0.81 | $0.75 | 24600 |
| 2023-11-02 | 0.82 | $0.77 | 84400 |
| 2023-11-01 | 0.82 | $0.83 | 99200 |
| 2023-10-31 | 0.82 | $0.75 | 67700 |
| 2023-10-30 | 0.83 | $0.75 | 49900 |
| 2023-10-27 | 0.84 | $0.69 | 289800 |
| 2023-10-26 | 0.85 | $0.65 | 593900 |
| 2023-10-25 | 0.87 | $0.58 | 49800 |
| 2023-10-24 | 0.90 | $0.59 | 75700 |
| 2023-10-23 | 0.94 | $0.66 | 467600 |
| 2023-10-20 | 0.97 | $0.76 | 99200 |
| 2023-10-19 | 0.99 | $0.82 | 103500 |
| 2023-10-18 | 1.00 | $0.86 | 102700 |
| 2023-10-17 | 1.02 | $0.93 | 92000 |
| 2023-10-16 | 1.03 | $0.93 | 112900 |
| 2023-10-13 | 1.04 | $0.94 | 91300 |
| 2023-10-12 | 1.05 | $0.98 | 79600 |
| 2023-10-11 | 1.06 | $0.96 | 135600 |
| 2023-10-10 | 1.07 | $0.96 | 86900 |
| 2023-10-09 | 1.08 | $1.00 | 132200 |
| 2023-10-06 | 1.09 | $1.01 | 304300 |
| 2023-10-05 | 1.10 | $0.99 | 46300 |
| 2023-10-04 | 1.11 | $1.02 | 45300 |
| 2023-10-03 | 1.12 | $0.99 | 72900 |
| 2023-10-02 | 1.13 | $1.06 | 61000 |
| 2023-09-29 | 1.14 | $1.05 | 46800 |
| 2023-09-28 | 1.15 | $1.08 | 35500 |
| 2023-09-27 | 1.16 | $1.07 | 21400 |
| 2023-09-26 | 1.16 | $1.02 | 56000 |
| 2023-09-25 | 1.18 | $1.10 | 19900 |
| 2023-09-22 | 1.19 | $1.11 | 44000 |
| 2023-09-21 | 1.20 | $1.14 | 44900 |
| 2023-09-20 | 1.20 | $1.18 | 71300 |
| 2023-09-19 | 1.20 | $1.17 | 26000 |
| 2023-09-18 | 1.21 | $1.18 | 23400 |
| 2023-09-15 | 1.21 | $1.24 | 311500 |
| 2023-09-14 | 1.21 | $1.24 | 46300 |
| 2023-09-13 | 1.20 | $1.16 | 44600 |
| 2023-09-12 | 1.21 | $1.16 | 51700 |
| 2023-09-11 | 1.21 | $1.16 | 65400 |
| 2023-09-08 | 1.22 | $1.18 | 63200 |
| 2023-09-07 | 1.22 | $1.14 | 109800 |
| 2023-09-06 | 1.23 | $1.12 | 30600 |
| 2023-09-05 | 1.25 | $1.15 | 89100 |
| 2023-09-01 | 1.26 | $1.28 | 142500 |
| 2023-08-31 | 1.25 | $1.08 | 58400 |
| 2023-08-30 | 1.27 | $1.10 | 26000 |
| 2023-08-29 | 1.29 | $1.13 | 24700 |
| 2023-08-28 | 1.31 | $1.11 | 55600 |
| 2023-08-25 | 1.33 | $1.15 | 40300 |
| 2023-08-24 | 1.34 | $1.12 | 57600 |
| 2023-08-23 | 1.37 | $1.18 | 62600 |
| 2023-08-22 | 1.39 | $1.17 | 88700 |
| 2023-08-21 | 1.41 | $1.19 | 38200 |
| 2023-08-18 | 1.43 | $1.26 | 46400 |
| 2023-08-17 | 1.45 | $1.22 | 107000 |
| 2023-08-16 | 1.48 | $1.14 | 142500 |
| 2023-08-15 | 1.51 | $1.34 | 159800 |
| 2023-08-14 | 1.53 | $1.39 | 217900 |
| 2023-08-11 | 1.54 | $1.40 | 71200 |
| 2023-08-10 | 1.56 | $1.46 | 66300 |
| 2023-08-09 | 1.57 | $1.59 | 64000 |
| 2023-08-08 | 1.57 | $1.64 | 29900 |
| 2023-08-07 | 1.56 | $1.63 | 50500 |
| 2023-08-04 | 1.55 | $1.57 | 55000 |
| 2023-08-03 | 1.55 | $1.46 | 133500 |
| 2023-08-02 | 1.56 | $1.60 | 73100 |
| 2023-08-01 | 1.56 | $1.66 | 107000 |
| 2023-07-31 | 1.55 | $1.60 | 73600 |
| 2023-07-28 | 1.54 | $1.51 | 33900 |
| 2023-07-27 | 1.54 | $1.48 | 99300 |
| 2023-07-26 | 1.55 | $1.51 | 71000 |
| 2023-07-25 | 1.55 | $1.46 | 82300 |
| 2023-07-24 | 1.56 | $1.54 | 60500 |
| 2023-07-21 | 1.57 | $1.60 | 106800 |
| 2023-07-20 | 1.56 | $1.60 | 49000 |
| 2023-07-19 | 1.56 | $1.61 | 39400 |
| 2023-07-18 | 1.55 | $1.59 | 47500 |
| 2023-07-17 | 1.55 | $1.60 | 96700 |
| 2023-07-14 | 1.54 | $1.60 | 37300 |
| 2023-07-13 | 1.54 | $1.67 | 72300 |
| 2023-07-12 | 1.53 | $1.65 | 94800 |
| 2023-07-11 | 1.51 | $1.73 | 123200 |
| 2023-07-10 | 1.49 | $1.70 | 258200 |
| 2023-07-07 | 1.47 | $1.41 | 134700 |
| 2023-07-06 | 1.47 | $1.31 | 174300 |
| 2023-07-05 | 1.49 | $1.34 | 78500 |
| 2023-07-03 | 1.51 | $1.37 | 68500 |
| 2023-06-30 | 1.52 | $1.35 | 113600 |
| 2023-06-29 | 1.54 | $1.38 | 47000 |
| 2023-06-28 | 1.55 | $1.37 | 58100 |
| 2023-06-27 | 1.57 | $1.41 | 135200 |
| 2023-06-26 | 1.59 | $1.36 | 162900 |
| 2023-06-23 | 1.62 | $1.45 | 2.4M |
| 2023-06-22 | 1.63 | $1.61 | 57300 |
| 2023-06-21 | 1.64 | $1.70 | 138300 |
| 2023-06-20 | 1.63 | $1.74 | 97300 |
| 2023-06-16 | 1.62 | $1.85 | 213600 |
| 2023-06-15 | 1.59 | $1.85 | 183600 |
| 2023-06-14 | 1.56 | $1.76 | 190400 |
| 2023-06-13 | 1.54 | $1.93 | 126600 |
| 2023-06-12 | 1.50 | $1.90 | 211200 |
| 2023-06-09 | 1.46 | $1.77 | 161400 |
| 2023-06-08 | 1.43 | $1.65 | 300100 |
| 2023-06-07 | 1.41 | $1.99 | 282800 |
| 2023-06-06 | 1.34 | $1.63 | 426800 |
| 2023-06-05 | 1.31 | $1.72 | 2.0M |
| 2023-06-02 | 1.27 | $1.54 | 382400 |
| 2023-06-01 | 1.24 | $1.14 | 238400 |
| 2023-05-31 | 1.26 | $1.08 | 1.4M |
| 2023-05-30 | 1.27 | $1.14 | 122300 |
| 2023-05-26 | 1.29 | $1.09 | 179800 |
| 2023-05-25 | 1.31 | $1.02 | 221100 |
| 2023-05-24 | 1.34 | $1.02 | 108800 |
| 2023-05-23 | 1.37 | $1.08 | 640000 |
| 2023-05-22 | 1.40 | $1.05 | 198700 |
| 2023-05-19 | 1.44 | $1.10 | 231000 |
| 2023-05-18 | 1.48 | $1.18 | 184100 |
| 2023-05-17 | 1.51 | $1.18 | 242200 |
| 2023-05-16 | 1.54 | $1.30 | 114000 |
| 2023-05-15 | 1.57 | $1.38 | 86800 |
| 2023-05-12 | 1.59 | $1.32 | 111800 |
| 2023-05-11 | 1.61 | $1.42 | 115700 |
| 2023-05-10 | 1.64 | $1.45 | 154300 |
| 2023-05-09 | 1.65 | $1.60 | 67200 |
| 2023-05-08 | 1.66 | $1.59 | 85100 |
| 2023-05-05 | 1.67 | $1.63 | 80100 |
| 2023-05-04 | 1.67 | $1.58 | 68500 |
| 2023-05-03 | 1.68 | $1.61 | 72600 |
| 2023-05-02 | 1.69 | $1.59 | 76700 |
| 2023-05-01 | 1.70 | $1.66 | 61800 |
| 2023-04-28 | 1.70 | $1.60 | 55300 |
| 2023-04-27 | 1.71 | $1.55 | 57600 |
| 2023-04-26 | 1.73 | $1.50 | 97200 |
| 2023-04-25 | 1.76 | $1.50 | 79400 |
| 2023-04-24 | 1.78 | $1.64 | 36600 |
| 2023-04-21 | 1.80 | $1.71 | 88200 |
| 2023-04-20 | 1.81 | $1.82 | 84900 |
| 2023-04-19 | 1.81 | $2.02 | 84300 |
| 2023-04-18 | 1.78 | $1.89 | 69900 |
| 2023-04-17 | 1.77 | $1.80 | 77600 |
| 2023-04-14 | 1.77 | $1.80 | 46700 |
| 2023-04-13 | 1.77 | $1.78 | 80800 |
| 2023-04-12 | 1.77 | $1.68 | 36300 |
| 2023-04-11 | 1.77 | $1.65 | 82400 |
| 2023-04-10 | 1.79 | $1.50 | 110900 |
| 2023-04-06 | 1.82 | $1.59 | 92700 |
| 2023-04-05 | 1.84 | $1.57 | 98600 |
| 2023-04-04 | 1.87 | $1.67 | 144300 |
| 2023-04-03 | 1.89 | $1.55 | 127000 |
| 2023-03-31 | 1.93 | $1.73 | 100400 |
| 2023-03-30 | 1.95 | $1.62 | 41400 |
| 2023-03-29 | 1.98 | $1.55 | 139700 |
| 2023-03-28 | 2.03 | $1.52 | 158600 |
| 2023-03-27 | 2.08 | $1.55 | 75500 |
| 2023-03-24 | 2.14 | $1.55 | 120200 |
| 2023-03-23 | 2.20 | $1.54 | 117900 |
| 2023-03-22 | 2.27 | $1.68 | 165900 |
| 2023-03-21 | 2.33 | $1.82 | 376500 |
| 2023-03-20 | 2.38 | $1.42 | 150800 |
| 2023-03-17 | 2.48 | $1.47 | 337600 |
| 2023-03-16 | 2.59 | $1.61 | 196000 |
| 2023-03-15 | 2.69 | $1.58 | 134500 |
| 2023-03-14 | 2.81 | $1.69 | 191000 |
| 2023-03-13 | 2.93 | $1.85 | 258600 |
| 2023-03-10 | 3.04 | $1.96 | 161300 |
| 2023-03-09 | 3.16 | $2.12 | 161500 |
| 2023-03-08 | 3.27 | $2.35 | 200000 |
| 2023-03-07 | 3.36 | $2.50 | 78200 |
| 2023-03-06 | 3.46 | $2.65 | 352100 |
| 2023-03-03 | 3.54 | $2.73 | 93400 |
| 2023-03-02 | 3.63 | $2.91 | 301300 |
| 2023-03-01 | 3.70 | $2.71 | 220000 |
| 2023-02-28 | 3.80 | $2.92 | 264000 |
| 2023-02-27 | 3.90 | $2.98 | 335900 |
| 2023-02-24 | 3.99 | $3.23 | 179100 |
| 2023-02-23 | 4.07 | $3.70 | 81900 |
| 2023-02-22 | 4.11 | $3.74 | 79700 |
| 2023-02-21 | 4.15 | $3.82 | 46200 |
| 2023-02-17 | 4.19 | $4.08 | 107300 |
| 2023-02-16 | 4.20 | $4.03 | 101800 |
| 2023-02-15 | 4.22 | $4.20 | 47300 |
| 2023-02-14 | 4.22 | $4.16 | 53900 |
| 2023-02-13 | 4.23 | $4.22 | 47900 |
| 2023-02-10 | 4.23 | $4.23 | 48300 |
| 2023-02-09 | 4.23 | $4.32 | 71000 |
| 2023-02-08 | 4.22 | $4.71 | 76300 |
| 2023-02-07 | 4.16 | $4.65 | 73400 |
| 2023-02-06 | 4.11 | $4.32 | 118700 |
| 2023-02-03 | 4.09 | $4.47 | 146700 |
| 2023-02-02 | 4.05 | $4.25 | 144000 |
| 2023-02-01 | 4.03 | $4.10 | 136000 |
| 2023-01-31 | 4.02 | $4.04 | 65500 |
| 2023-01-30 | 4.02 | $4.03 | 42300 |
| 2023-01-27 | 4.02 | $4.14 | 26300 |
| 2023-01-26 | 4.01 | $4.20 | 58600 |
| 2023-01-25 | 3.99 | $4.01 | 85700 |
| 2023-01-24 | 3.99 | $4.01 | 70200 |
| 2023-01-23 | 3.98 | $4.21 | 96700 |
| 2023-01-20 | 3.96 | $4.16 | 102700 |
| 2023-01-19 | 3.94 | $4.01 | 98300 |
| 2023-01-18 | 3.93 | $4.36 | 80400 |
| 2023-01-17 | 3.89 | $4.73 | 81500 |
| 2023-01-13 | 3.80 | $4.53 | 52700 |
| 2023-01-12 | 3.72 | $4.47 | 101100 |
| 2023-01-11 | 3.64 | $4.12 | 120800 |
| 2023-01-10 | 3.59 | $3.91 | 79600 |
| 2023-01-09 | 3.56 | $3.72 | 44800 |
| 2023-01-06 | 3.54 | $3.72 | 44000 |
| 2023-01-05 | 3.52 | $3.62 | 92300 |
| 2023-01-04 | 3.51 | $3.67 | 76000 |
| 2023-01-03 | 3.50 | $3.61 | 54500 |
| 2022-12-30 | 3.48 | $3.55 | 104800 |
| 2022-12-29 | 3.48 | $3.61 | 104100 |
| 2022-12-28 | 3.46 | $3.45 | 130100 |
| 2022-12-27 | 3.47 | $3.50 | 300000 |
| 2022-12-23 | 3.46 | $3.44 | 52000 |
| 2022-12-22 | 3.46 | $3.34 | 186100 |
| 2022-12-21 | 3.48 | $3.39 | 124200 |
| 2022-12-20 | 3.49 | $3.29 | 108300 |
| 2022-12-19 | 3.51 | $3.28 | 182000 |
| 2022-12-16 | 3.53 | $3.35 | 192400 |
| 2022-12-15 | 3.55 | $3.55 | 161900 |
| 2022-12-14 | 3.55 | $3.59 | 203800 |
| 2022-12-13 | 3.55 | $3.55 | 323600 |
| 2022-12-12 | 3.55 | $3.70 | 196300 |
| 2022-12-09 | 3.53 | $3.39 | 82100 |
| 2022-12-08 | 3.54 | $3.40 | 76800 |
| 2022-12-07 | 3.56 | $3.42 | 89500 |
| 2022-12-06 | 3.57 | $3.52 | 155900 |
| 2022-12-05 | 3.58 | $3.53 | 138400 |
| 2022-12-02 | 3.59 | $3.93 | 140600 |
| 2022-12-01 | 3.55 | $3.67 | 168700 |
| 2022-11-30 | 3.54 | $3.57 | 522100 |
| 2022-11-29 | 3.53 | $3.40 | 135100 |
| 2022-11-28 | 3.55 | $3.20 | 187100 |
| 2022-11-25 | 3.58 | $3.17 | 49400 |
| 2022-11-23 | 3.63 | $3.18 | 90600 |
| 2022-11-22 | 3.67 | $3.19 | 178500 |
| 2022-11-21 | 3.72 | $3.09 | 201000 |
| 2022-11-18 | 3.79 | $3.10 | 111800 |
| 2022-11-17 | 3.86 | $3.21 | 81900 |
| 2022-11-16 | 3.93 | $3.35 | 149900 |
| 2022-11-15 | 3.99 | $3.65 | 370200 |
| 2022-11-14 | 4.03 | $3.65 | 190700 |
| 2022-11-11 | 4.07 | $3.77 | 183600 |
| 2022-11-10 | 4.10 | $3.60 | 500900 |
| 2022-11-09 | 4.15 | $3.10 | 229500 |
| 2022-11-08 | 4.27 | $3.29 | 181900 |
| 2022-11-07 | 4.37 | $3.25 | 199300 |
| 2022-11-04 | 4.49 | $3.40 | 235700 |
| 2022-11-03 | 4.60 | $3.66 | 444200 |
| 2022-11-02 | 4.70 | $4.95 | 109900 |
| 2022-11-01 | 4.67 | $5.54 | 131200 |
| 2022-10-31 | 4.58 | $5.17 | 85300 |
| 2022-10-28 | 4.52 | $5.06 | 108000 |
| 2022-10-27 | 4.46 | $4.67 | 46000 |
| 2022-10-26 | 4.44 | $4.70 | 91100 |
| 2022-10-25 | 4.41 | $4.56 | 135700 |
| 2022-10-24 | 4.40 | $4.34 | 174000 |
| 2022-10-21 | 4.40 | $4.05 | 167000 |
| 2022-10-20 | 4.44 | $3.78 | 184400 |
| 2022-10-19 | 4.51 | $3.77 | 107100 |
| 2022-10-18 | 4.59 | $4.05 | 129500 |
| 2022-10-17 | 4.65 | $3.97 | 131000 |
| 2022-10-14 | 4.72 | $4.06 | 166400 |
| 2022-10-13 | 4.79 | $4.29 | 127600 |
| 2022-10-12 | 4.84 | $4.20 | 38400 |
| 2022-10-11 | 4.90 | $4.22 | 93200 |
| 2022-10-10 | 4.98 | $4.13 | 109300 |
| 2022-10-07 | 5.07 | $4.41 | 131200 |
| 2022-10-06 | 5.13 | $4.59 | 159500 |
| 2022-10-05 | 5.19 | $4.85 | 100900 |
| 2022-10-04 | 5.23 | $5.09 | 337800 |
| 2022-10-03 | 5.24 | $4.36 | 187500 |
| 2022-09-30 | 5.34 | $4.01 | 209400 |
| 2022-09-29 | 5.47 | $4.14 | 96900 |
| 2022-09-28 | 5.62 | $4.51 | 52600 |
| 2022-09-27 | 5.73 | $4.53 | 84600 |
| 2022-09-26 | 5.86 | $4.63 | 177500 |
| 2022-09-23 | 5.99 | $5.03 | 131200 |
| 2022-09-22 | 6.09 | $5.30 | 73600 |
| 2022-09-21 | 6.17 | $5.59 | 41900 |
| 2022-09-20 | 6.23 | $5.55 | 99100 |
| 2022-09-19 | 6.30 | $5.81 | 71400 |
| 2022-09-16 | 6.36 | $5.62 | 241100 |
| 2022-09-15 | 6.43 | $5.82 | 75000 |
| 2022-09-14 | 6.50 | $5.73 | 69400 |
| 2022-09-13 | 6.58 | $5.96 | 60400 |
| 2022-09-12 | 6.64 | $6.41 | 41000 |
| 2022-09-09 | 6.67 | $6.46 | 65600 |
| 2022-09-08 | 6.69 | $6.06 | 24100 |
| 2022-09-07 | 6.76 | $6.05 | 48500 |
| 2022-09-06 | 6.83 | $5.84 | 100200 |
| 2022-09-02 | 6.94 | $5.93 | 85400 |
| 2022-09-01 | 7.04 | $6.10 | 121500 |
| 2022-08-31 | 7.14 | $6.60 | 86900 |
| 2022-08-30 | 7.20 | $6.80 | 61200 |
| 2022-08-29 | 7.24 | $6.91 | 53100 |
| 2022-08-26 | 7.28 | $7.08 | 59500 |
| 2022-08-25 | 7.30 | $7.22 | 60600 |
| 2022-08-24 | 7.31 | $7.06 | 44900 |
| 2022-08-23 | 7.33 | $7.04 | 48100 |
| 2022-08-22 | 7.36 | $7.01 | 59200 |
| 2022-08-19 | 7.40 | $7.36 | 142400 |
| 2022-08-18 | 7.40 | $7.81 | 55900 |
| 2022-08-17 | 7.36 | $7.69 | 67800 |
| 2022-08-16 | 7.32 | $7.93 | 116700 |
| 2022-08-15 | 7.26 | $7.68 | 77600 |
| 2022-08-12 | 7.22 | $7.69 | 120900 |
| 2022-08-11 | 7.17 | $7.55 | 187700 |
| 2022-08-10 | 7.13 | $7.29 | 189100 |
| 2022-08-09 | 7.11 | $7.28 | 321300 |
| 2022-08-08 | 7.09 | $7.98 | 163000 |
| 2022-08-05 | 7.00 | $7.80 | 106500 |
| 2022-08-04 | 6.91 | $7.65 | 111300 |
| 2022-08-03 | 6.84 | $7.72 | 165700 |
| 2022-08-02 | 6.74 | $7.09 | 77600 |
| 2022-08-01 | 6.71 | $7.03 | 124000 |
| 2022-07-29 | 6.67 | $7.16 | 142600 |
| 2022-07-28 | 6.62 | $7.30 | 114600 |
| 2022-07-27 | 6.55 | $7.19 | 96900 |
| 2022-07-26 | 6.48 | $6.94 | 102900 |
| 2022-07-25 | 6.43 | $6.86 | 110100 |
| 2022-07-22 | 6.39 | $7.10 | 132600 |
| 2022-07-21 | 6.32 | $7.06 | 134100 |
| 2022-07-20 | 6.24 | $6.83 | 150800 |
| 2022-07-19 | 6.17 | $6.62 | 237200 |
| 2022-07-18 | 6.13 | $6.40 | 284100 |
| 2022-07-15 | 6.10 | $6.03 | 179700 |
| 2022-07-14 | 6.11 | $5.71 | 80000 |
| 2022-07-13 | 6.15 | $5.79 | 119700 |
| 2022-07-12 | 6.19 | $5.89 | 78700 |
| 2022-07-11 | 6.22 | $5.66 | 55000 |
| 2022-07-08 | 6.27 | $6.00 | 54200 |
| 2022-07-07 | 6.30 | $6.03 | 54500 |
| 2022-07-06 | 6.33 | $5.81 | 198600 |
| 2022-07-05 | 6.39 | $5.82 | 170100 |
| 2022-07-01 | 6.45 | $5.61 | 74200 |
| 2022-06-30 | 6.54 | $5.53 | 104500 |
| 2022-06-29 | 6.64 | $5.74 | 86300 |
| 2022-06-28 | 6.74 | $5.96 | 99700 |
| 2022-06-27 | 6.82 | $6.12 | 153800 |
| 2022-06-24 | 6.89 | $6.38 | 430600 |
| 2022-06-23 | 6.95 | $5.76 | 178300 |
| 2022-06-22 | 7.07 | $5.76 | 179100 |
| 2022-06-21 | 7.21 | $5.97 | 306400 |
| 2022-06-17 | 7.34 | $5.85 | 487900 |
| 2022-06-16 | 7.49 | $5.53 | 298000 |
| 2022-06-15 | 7.70 | $5.93 | 191000 |
| 2022-06-14 | 7.89 | $6.21 | 109600 |
| 2022-06-13 | 8.06 | $6.34 | 280800 |
| 2022-06-10 | 8.25 | $7.00 | 175300 |
| 2022-06-09 | 8.38 | $7.36 | 218300 |
| 2022-06-08 | 8.48 | $7.64 | 132200 |
| 2022-06-07 | 8.57 | $8.02 | 193900 |
| 2022-06-06 | 8.63 | $7.87 | 139400 |
| 2022-06-03 | 8.71 | $8.18 | 173200 |
| 2022-06-02 | 8.77 | $8.35 | 138800 |
| 2022-06-01 | 8.81 | $8.25 | 213200 |
| 2022-05-31 | 8.87 | $8.70 | 120700 |
| 2022-05-27 | 8.89 | $8.29 | 156500 |
| 2022-05-26 | 8.95 | $7.96 | 271600 |
| 2022-05-25 | 9.06 | $8.10 | 242400 |
| 2022-05-24 | 9.16 | $8.32 | 153700 |
| 2022-05-23 | 9.24 | $8.27 | 150400 |
| 2022-05-20 | 9.35 | $8.24 | 253200 |
| 2022-05-19 | 9.46 | $8.75 | 134900 |
| 2022-05-18 | 9.54 | $8.09 | 82700 |
| 2022-05-17 | 9.69 | $8.61 | 79900 |
| 2022-05-16 | 9.80 | $8.11 | 63900 |
| 2022-05-13 | 9.98 | $8.20 | 106100 |
| 2022-05-12 | 10.17 | $8.18 | 121700 |
| 2022-05-11 | 10.38 | $7.69 | 179200 |
| 2022-05-10 | 10.66 | $8.05 | 133700 |
| 2022-05-09 | 10.94 | $8.24 | 95000 |
| 2022-05-06 | 11.22 | $9.17 | 126300 |
| 2022-05-05 | 11.44 | $9.16 | 124400 |
| 2022-05-04 | 11.68 | $9.88 | 248900 |
| 2022-05-03 | 11.86 | $10.10 | 303200 |
| 2022-05-02 | 12.05 | $11.70 | 88100 |
| 2022-04-29 | 12.09 | $11.74 | 125900 |
| 2022-04-28 | 12.12 | $11.50 | 128800 |
| 2022-04-27 | 12.19 | $10.85 | 144700 |
| 2022-04-26 | 12.33 | $11.09 | 128600 |
| 2022-04-25 | 12.46 | $11.86 | 71100 |
| 2022-04-22 | 12.52 | $12.00 | 43900 |
| 2022-04-21 | 12.58 | $12.40 | 30600 |
| 2022-04-20 | 12.60 | $12.63 | 32300 |
| 2022-04-19 | 12.60 | $12.72 | 90000 |
| 2022-04-18 | 12.58 | $12.18 | 78500 |
| 2022-04-14 | 12.63 | $12.26 | 61300 |
| 2022-04-13 | 12.66 | $12.26 | 111500 |
| 2022-04-12 | 12.71 | $12.24 | 111700 |
| 2022-04-11 | 12.76 | $12.48 | 65400 |
| 2022-04-08 | 12.78 | $12.68 | 55700 |
| 2022-04-07 | 12.80 | $12.75 | 116400 |
| 2022-04-06 | 12.80 | $12.98 | 75000 |
| 2022-04-05 | 12.78 | $12.95 | 60800 |
| 2022-04-04 | 12.76 | $13.27 | 47400 |
| 2022-04-01 | 12.71 | $13.05 | 55300 |
| 2022-03-31 | 12.67 | $13.05 | 70300 |
| 2022-03-30 | 12.63 | $12.92 | 78300 |
| 2022-03-29 | 12.60 | $13.16 | 87600 |
| 2022-03-28 | 12.55 | $12.93 | 67900 |
| 2022-03-25 | 12.51 | $12.82 | 66600 |
| 2022-03-24 | 12.47 | $12.59 | 57400 |
| 2022-03-23 | 12.46 | $12.29 | 39100 |
| 2022-03-22 | 12.48 | $12.72 | 68900 |
| 2022-03-21 | 12.45 | $12.62 | 77200 |
| 2022-03-18 | 12.43 | $12.51 | 138500 |
| 2022-03-17 | 12.43 | $12.08 | 81300 |
| 2022-03-16 | 12.46 | $11.90 | 90200 |
| 2022-03-15 | 12.52 | $11.56 | 79100 |
| 2022-03-14 | 12.62 | $11.69 | 93000 |
| 2022-03-11 | 12.72 | $11.63 | 92300 |
| 2022-03-10 | 12.84 | $11.80 | 83900 |
| 2022-03-09 | 12.94 | $11.97 | 81300 |
| 2022-03-08 | 13.05 | $11.67 | 135200 |
| 2022-03-07 | 13.19 | $11.72 | 169900 |
| 2022-03-04 | 13.35 | $12.02 | 118900 |
| 2022-03-03 | 13.49 | $12.26 | 77000 |
| 2022-03-02 | 13.62 | $12.44 | 105600 |
| 2022-03-01 | 13.74 | $12.16 | 194500 |
| 2022-02-28 | 13.91 | $13.37 | 129000 |
| 2022-02-25 | 13.96 | $13.67 | 72500 |
| 2022-02-24 | 13.99 | $13.37 | 196200 |
| 2022-02-23 | 14.06 | $13.14 | 111600 |
| 2022-02-22 | 14.16 | $13.41 | 104100 |
| 2022-02-18 | 14.23 | $13.51 | 137900 |
| 2022-02-17 | 14.31 | $13.56 | 86400 |
| 2022-02-16 | 14.39 | $14.23 | 73400 |
| 2022-02-15 | 14.41 | $14.33 | 118600 |
| 2022-02-14 | 14.41 | $13.80 | 112300 |
| 2022-02-11 | 14.48 | $13.55 | 259600 |
| 2022-02-10 | 14.58 | $13.78 | 239300 |
| 2022-02-09 | 14.66 | $14.78 | 159100 |
| 2022-02-08 | 14.65 | $14.43 | 172700 |
| 2022-02-07 | 14.67 | $14.25 | 168500 |
| 2022-02-04 | 14.72 | $13.97 | 146400 |
| 2022-02-03 | 14.79 | $13.72 | 93100 |
| 2022-02-02 | 14.91 | $13.81 | 151000 |
| 2022-02-01 | 15.02 | $14.36 | 169800 |
| 2022-01-31 | 15.09 | $14.33 | 148500 |
| 2022-01-28 | 15.17 | $13.77 | 206400 |
| 2022-01-27 | 15.32 | $13.66 | 184800 |
| 2022-01-26 | 15.50 | $14.07 | 143400 |
| 2022-01-25 | 15.65 | $14.31 | 174400 |
| 2022-01-24 | 15.79 | $14.38 | 266000 |
| 2022-01-21 | 15.93 | $13.71 | 195400 |
| 2022-01-20 | 16.17 | $14.80 | 247500 |
| 2022-01-19 | 16.31 | $15.27 | 188300 |
| 2022-01-18 | 16.42 | $15.97 | 266400 |
| 2022-01-14 | 16.47 | $16.57 | 153600 |
| 2022-01-13 | 16.46 | $16.86 | 166300 |
| 2022-01-12 | 16.42 | $16.44 | 126000 |
| 2022-01-11 | 16.41 | $16.61 | 96000 |
| 2022-01-10 | 16.39 | $16.58 | 148500 |
| 2022-01-07 | 16.37 | $16.41 | 88400 |
| 2022-01-06 | 16.37 | $16.45 | 114200 |
| 2022-01-05 | 16.36 | $16.25 | 135500 |
| 2022-01-04 | 16.37 | $16.40 | 146400 |
| 2022-01-03 | 16.37 | $16.31 | 163300 |
| 2021-12-31 | 16.38 | $16.01 | 103000 |
| 2021-12-30 | 16.42 | $15.76 | 245000 |
| 2021-12-29 | 16.49 | $15.95 | 252000 |
| 2021-12-28 | 16.54 | $16.88 | 101100 |
| 2021-12-27 | 16.51 | $16.85 | 143000 |
| 2021-12-23 | 16.47 | $16.57 | 101000 |
| 2021-12-22 | 16.46 | $16.48 | 97000 |
| 2021-12-21 | 16.46 | $16.33 | 159600 |
| 2021-12-20 | 16.47 | $15.77 | 173200 |
| 2021-12-17 | 16.54 | $16.03 | 251100 |
| 2021-12-16 | 16.60 | $15.82 | 166400 |
| 2021-12-15 | 16.68 | $15.90 | 171300 |
| 2021-12-14 | 16.76 | $15.43 | 243600 |
| 2021-12-13 | 16.90 | $15.51 | 134900 |
| 2021-12-10 | 17.05 | $16.27 | 130500 |
| 2021-12-09 | 17.13 | $16.44 | 141300 |
| 2021-12-08 | 17.20 | $16.71 | 108000 |
| 2021-12-07 | 17.26 | $16.27 | 121500 |
| 2021-12-06 | 17.36 | $16.14 | 144400 |
| 2021-12-03 | 17.49 | $15.91 | 139900 |
| 2021-12-02 | 17.65 | $16.40 | 249700 |
| 2021-12-01 | 17.79 | $16.31 | 266400 |
| 2021-11-30 | 17.94 | $16.59 | 770600 |
| 2021-11-29 | 18.08 | $17.72 | 307200 |
| 2021-11-26 | 18.12 | $17.60 | 194500 |
| 2021-11-24 | 18.18 | $18.49 | 112400 |
| 2021-11-23 | 18.14 | $18.60 | 232400 |
| 2021-11-22 | 18.10 | $18.86 | 187500 |
| 2021-11-19 | 18.02 | $19.52 | 247000 |
| 2021-11-18 | 17.86 | $19.55 | 524000 |
| 2021-11-17 | 17.68 | $19.06 | 418200 |
| 2021-11-16 | 17.53 | $17.36 | 104700 |
| 2021-11-15 | 17.55 | $17.59 | 129200 |
| 2021-11-12 | 17.55 | $17.84 | 130700 |
| 2021-11-11 | 17.52 | $17.40 | 92200 |
| 2021-11-10 | 17.53 | $17.11 | 78400 |
| 2021-11-09 | 17.57 | $17.40 | 91100 |
| 2021-11-08 | 17.59 | $17.23 | 96100 |
| 2021-11-05 | 17.63 | $17.35 | 139600 |
| 2021-11-04 | 17.66 | $16.60 | 143200 |
| 2021-11-03 | 17.77 | $16.67 | 261300 |
| 2021-11-02 | 17.89 | $17.15 | 363700 |
| 2021-11-01 | 17.96 | $18.29 | 172200 |
| 2021-10-29 | 17.93 | $17.18 | 113800 |
| 2021-10-28 | 18.01 | $17.12 | 127100 |
| 2021-10-27 | 18.10 | $17.27 | 161800 |
| 2021-10-26 | 18.19 | $18.02 | 141100 |
| 2021-10-25 | 18.21 | $18.98 | 119500 |
| 2021-10-22 | 18.13 | $18.58 | 164200 |
| 2021-10-21 | 18.08 | $18.32 | 79400 |
| 2021-10-20 | 18.05 | $18.80 | 73700 |
| 2021-10-19 | 17.97 | $18.54 | 51000 |
| 2021-10-18 | 17.92 | $18.62 | 65800 |
| 2021-10-15 | 17.84 | $18.53 | 115800 |
| 2021-10-14 | 17.77 | $18.51 | 149800 |
| 2021-10-13 | 17.69 | $18.02 | 165100 |
| 2021-10-12 | 17.66 | $18.80 | 154800 |
| 2021-10-11 | 17.53 | $18.93 | 150800 |
| 2021-10-08 | 17.39 | $18.50 | 102900 |
| 2021-10-07 | 17.27 | $18.27 | 133400 |
| 2021-10-06 | 17.17 | $18.21 | 128300 |
| 2021-10-05 | 17.06 | $18.41 | 174600 |
| 2021-10-04 | 16.91 | $18.10 | 124600 |
| 2021-10-01 | 16.79 | $17.84 | 118700 |
| 2021-09-30 | 16.68 | $17.33 | 113200 |
| 2021-09-29 | 16.61 | $17.56 | 100200 |
| 2021-09-28 | 16.51 | $17.55 | 172400 |
| 2021-09-27 | 16.40 | $17.16 | 148800 |
| 2021-09-24 | 16.32 | $16.50 | 86000 |
| 2021-09-23 | 16.30 | $16.25 | 251600 |
| 2021-09-22 | 16.31 | $15.71 | 88000 |
| 2021-09-21 | 16.37 | $15.35 | 122800 |
| 2021-09-20 | 16.48 | $15.48 | 198200 |
| 2021-09-17 | 16.58 | $16.95 | 496300 |
| 2021-09-16 | 16.54 | $17.00 | 184800 |
| 2021-09-15 | 16.49 | $16.56 | 136300 |
| 2021-09-14 | 16.49 | $16.46 | 168100 |
| 2021-09-13 | 16.49 | $17.02 | 242200 |
| 2021-09-10 | 16.43 | $16.57 | 117000 |
| 2021-09-09 | 16.42 | $16.78 | 125800 |
| 2021-09-08 | 16.38 | $16.40 | 100400 |
| 2021-09-07 | 16.38 | $16.54 | 126200 |
| 2021-09-03 | 16.36 | $16.72 | 198200 |
| 2021-09-02 | 16.32 | $16.62 | 183000 |
| 2021-09-01 | 16.29 | $16.44 | 129000 |
| 2021-08-31 | 16.28 | $16.37 | 109600 |
| 2021-08-30 | 16.27 | $16.39 | 220700 |
| 2021-08-27 | 16.26 | $16.29 | 132800 |
| 2021-08-26 | 16.25 | $15.76 | 93700 |
| 2021-08-25 | 16.30 | $16.33 | 145100 |
| 2021-08-24 | 16.30 | $16.29 | 77900 |
| 2021-08-23 | 16.30 | $16.11 | 89000 |
| 2021-08-20 | 16.32 | $15.86 | 132300 |
| 2021-08-19 | 16.37 | $15.58 | 115100 |
| 2021-08-18 | 16.45 | $16.02 | 82700 |
| 2021-08-17 | 16.50 | $16.18 | 105400 |
| 2021-08-16 | 16.53 | $16.39 | 78000 |
| 2021-08-13 | 16.55 | $16.48 | 82800 |
| 2021-08-12 | 16.56 | $16.46 | 92400 |
| 2021-08-11 | 16.57 | $16.66 | 212700 |
| 2021-08-10 | 16.56 | $16.10 | 590700 |
| 2021-08-09 | 16.60 | $16.83 | 64000 |
| 2021-08-06 | 16.58 | $17.11 | 87800 |
| 2021-08-05 | 16.52 | $16.93 | 71900 |
| 2021-08-04 | 16.48 | $16.62 | 91600 |
| 2021-08-03 | 16.47 | $16.88 | 147600 |
| 2021-08-02 | 16.42 | $16.52 | 185400 |
| 2021-07-30 | 16.41 | $15.77 | 190800 |
| 2021-07-29 | 16.48 | $16.69 | 209500 |
| 2021-07-28 | 16.46 | $17.10 | 250100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
0.05
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.05
Average
6.00
Maximum
18.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 0.05 | $0.04 | 6772 |
| 2024-07-23 | 0.05 | $0.04 | — |
| 2024-07-22 | 0.05 | $0.04 | — |
| 2024-07-19 | 0.05 | $0.04 | — |
| 2024-07-18 | 0.05 | $0.04 | — |
| 2024-07-17 | 0.05 | $0.04 | 6773 |
| 2024-07-16 | 0.05 | $0.04 | 37875 |
| 2024-07-15 | 0.05 | $0.06 | 157934 |
| 2024-07-12 | 0.05 | $0.05 | 21278 |
| 2024-07-11 | 0.05 | $0.05 | 10964 |
| 2024-07-10 | 0.05 | $0.05 | 11215 |
| 2024-07-09 | 0.05 | $0.06 | 207997 |
| 2024-07-08 | 0.05 | $0.05 | 18343 |
| 2024-07-05 | 0.05 | $0.05 | 4372 |
| 2024-07-03 | 0.05 | $0.04 | 1269 |
| 2024-07-02 | 0.05 | $0.05 | 54859 |
| 2024-07-01 | 0.05 | $0.04 | 142212 |
| 2024-06-28 | 0.05 | $0.04 | 114958 |
| 2024-06-27 | 0.05 | $0.05 | 16711 |
| 2024-06-26 | 0.05 | $0.05 | 84314 |
| 2024-06-25 | 0.05 | $0.03 | 205280 |
| 2024-06-24 | 0.06 | $0.07 | 1506 |
| 2024-06-21 | 0.06 | $0.07 | 95285 |
| 2024-06-20 | 0.05 | $0.06 | 13755 |
| 2024-06-18 | 0.05 | $0.05 | 18938 |
| 2024-06-17 | 0.06 | $0.06 | 7612 |
| 2024-06-14 | 0.06 | $0.06 | 9304 |
| 2024-06-13 | 0.06 | $0.06 | 49459 |
| 2024-06-12 | 0.05 | $0.04 | 22683 |
| 2024-06-11 | 0.06 | $0.06 | 1708 |
| 2024-06-10 | 0.06 | $0.06 | 4939 |
| 2024-06-07 | 0.06 | $0.06 | 72236 |
| 2024-06-06 | 0.06 | $0.06 | 40236 |
| 2024-06-05 | 0.06 | $0.05 | 22688 |
| 2024-06-04 | 0.06 | $0.06 | 156459 |
| 2024-06-03 | 0.06 | $0.06 | 41285 |
| 2024-05-31 | 0.06 | $0.06 | 4677 |
| 2024-05-30 | 0.06 | $0.06 | 1170 |
| 2024-05-29 | 0.06 | $0.06 | 34101 |
| 2024-05-28 | 0.06 | $0.05 | 186008 |
| 2024-05-24 | 0.06 | $0.05 | 83097 |
| 2024-05-23 | 0.06 | $0.06 | 17488 |
| 2024-05-22 | 0.06 | $0.06 | 44641 |
| 2024-05-21 | 0.07 | $0.06 | 16971 |
| 2024-05-20 | 0.07 | $0.06 | 22772 |
| 2024-05-17 | 0.07 | $0.06 | 218565 |
| 2024-05-16 | 0.07 | $0.06 | 18574 |
| 2024-05-15 | 0.07 | $0.05 | 142799 |
| 2024-05-14 | 0.07 | $0.06 | 14112 |
| 2024-05-13 | 0.07 | $0.06 | 131947 |
| 2024-05-10 | 0.08 | $0.07 | 185391 |
| 2024-05-09 | 0.08 | $0.08 | 1779 |
| 2024-05-08 | 0.08 | $0.08 | 4403 |
| 2024-05-07 | 0.08 | $0.08 | 38925 |
| 2024-05-06 | 0.08 | $0.08 | 54982 |
| 2024-05-03 | 0.08 | $0.07 | 25675 |
| 2024-05-02 | 0.08 | $0.07 | 55185 |
| 2024-05-01 | 0.08 | $0.08 | 24450 |
| 2024-04-30 | 0.08 | $0.08 | 316814 |
| 2024-04-29 | 0.08 | $0.08 | 19745 |
| 2024-04-26 | 0.08 | $0.07 | 187894 |
| 2024-04-25 | 0.08 | $0.08 | 52543 |
| 2024-04-24 | 0.08 | $0.09 | 102181 |
| 2024-04-23 | 0.08 | $0.09 | 85632 |
| 2024-04-22 | 0.08 | $0.09 | 56055 |
| 2024-04-19 | 0.08 | $0.10 | 24214 |
| 2024-04-18 | 0.08 | $0.08 | 15198 |
| 2024-04-17 | 0.08 | $0.09 | 7163 |
| 2024-04-16 | 0.08 | $0.09 | 143492 |
| 2024-04-15 | 0.08 | $0.07 | 64908 |
| 2024-04-12 | 0.08 | $0.09 | 17500 |
| 2024-04-11 | 0.08 | $0.09 | 67310 |
| 2024-04-10 | 0.08 | $0.08 | 500677 |
| 2024-04-09 | 0.08 | $0.06 | 128591 |
| 2024-04-08 | 0.09 | $0.06 | 152596 |
| 2024-04-05 | 0.09 | $0.06 | 14016 |
| 2024-04-04 | 0.10 | $0.07 | 45009 |
| 2024-04-03 | 0.10 | $0.07 | 469062 |
| 2024-04-02 | 0.11 | $0.07 | 194581 |
| 2024-04-01 | 0.12 | $0.08 | 81301 |
| 2024-03-28 | 0.12 | $0.09 | 270588 |
| 2024-03-27 | 0.13 | $0.09 | 299848 |
| 2024-03-26 | 0.14 | $0.06 | 598323 |
| 2024-03-25 | 0.15 | $0.07 | 1.9M |
| 2024-03-22 | 0.16 | $0.09 | 486200 |
| 2024-03-21 | 0.17 | $0.14 | 47900 |
| 2024-03-20 | 0.17 | $0.15 | 80200 |
| 2024-03-19 | 0.18 | $0.15 | 116400 |
| 2024-03-18 | 0.18 | $0.14 | 306600 |
| 2024-03-15 | 0.19 | $0.14 | 245300 |
| 2024-03-14 | 0.20 | $0.11 | 1.4M |
| 2024-03-13 | 0.21 | $0.15 | 682800 |
| 2024-03-12 | 0.21 | $0.10 | 3.9M |
| 2024-03-11 | 0.23 | $0.19 | 285100 |
| 2024-03-08 | 0.23 | $0.21 | 348200 |
| 2024-03-07 | 0.23 | $0.22 | 582400 |
| 2024-03-06 | 0.24 | $0.23 | 469600 |
| 2024-03-05 | 0.24 | $0.22 | 679300 |
| 2024-03-04 | 0.24 | $0.23 | 2.0M |
| 2024-03-01 | 0.25 | $0.22 | 678100 |
| 2024-02-29 | 0.26 | $0.22 | 108100 |
| 2024-02-28 | 0.27 | $0.24 | 189100 |
| 2024-02-27 | 0.29 | $0.23 | 320700 |
| 2024-02-26 | 0.31 | $0.24 | 518300 |
| 2024-02-23 | 0.33 | $0.26 | 589400 |
| 2024-02-22 | 0.35 | $0.25 | 753200 |
| 2024-02-21 | 0.38 | $0.28 | 863100 |
| 2024-02-20 | 0.40 | $0.29 | 2.5M |
| 2024-02-16 | 0.43 | $0.24 | 2.8M |
| 2024-02-15 | 0.47 | $0.25 | 25.1M |
| 2024-02-14 | 0.51 | $0.20 | 753600 |
| 2024-02-13 | 0.55 | $0.19 | 1.3M |
| 2024-02-12 | 0.60 | $0.22 | 1.8M |
| 2024-02-09 | 0.65 | $0.25 | 1.4M |
| 2024-02-08 | 0.70 | $0.34 | 635000 |
| 2024-02-07 | 0.74 | $0.34 | 386300 |
| 2024-02-06 | 0.79 | $0.42 | 422600 |
| 2024-02-05 | 0.83 | $0.45 | 1.1M |
| 2024-02-02 | 0.87 | $0.77 | 143300 |
| 2024-02-01 | 0.87 | $0.79 | 69300 |
| 2024-01-31 | 0.88 | $0.88 | 45500 |
| 2024-01-30 | 0.88 | $0.87 | 87900 |
| 2024-01-29 | 0.87 | $0.97 | 49500 |
| 2024-01-26 | 0.86 | $1.04 | 276300 |
| 2024-01-25 | 0.84 | $1.02 | 108500 |
| 2024-01-24 | 0.82 | $0.87 | 11000 |
| 2024-01-23 | 0.81 | $0.88 | 11100 |
| 2024-01-22 | 0.81 | $0.88 | 16000 |
| 2024-01-19 | 0.80 | $0.87 | 34700 |
| 2024-01-18 | 0.79 | $0.85 | 81100 |
| 2024-01-17 | 0.78 | $0.73 | 34100 |
| 2024-01-16 | 0.79 | $0.72 | 23800 |
| 2024-01-12 | 0.79 | $0.76 | 99600 |
| 2024-01-11 | 0.80 | $0.82 | 9400 |
| 2024-01-10 | 0.79 | $0.83 | 37000 |
| 2024-01-09 | 0.79 | $0.78 | 27800 |
| 2024-01-08 | 0.79 | $0.80 | 26400 |
| 2024-01-05 | 0.79 | $0.80 | 57400 |
| 2024-01-04 | 0.78 | $0.84 | 34700 |
| 2024-01-03 | 0.78 | $0.83 | 17500 |
| 2024-01-02 | 0.77 | $0.86 | 182100 |
| 2023-12-29 | 0.76 | $0.80 | 125600 |
| 2023-12-28 | 0.76 | $0.73 | 66900 |
| 2023-12-27 | 0.76 | $0.74 | 75100 |
| 2023-12-26 | 0.76 | $0.74 | 84000 |
| 2023-12-22 | 0.77 | $0.77 | 128400 |
| 2023-12-21 | 0.77 | $0.74 | 75800 |
| 2023-12-20 | 0.77 | $0.74 | 65900 |
| 2023-12-19 | 0.77 | $0.79 | 67800 |
| 2023-12-18 | 0.77 | $0.79 | 37700 |
| 2023-12-15 | 0.77 | $0.80 | 71400 |
| 2023-12-14 | 0.76 | $0.84 | 76600 |
| 2023-12-13 | 0.75 | $0.73 | 82500 |
| 2023-12-12 | 0.76 | $0.73 | 42800 |
| 2023-12-11 | 0.76 | $0.76 | 30800 |
| 2023-12-08 | 0.76 | $0.74 | 33800 |
| 2023-12-07 | 0.76 | $0.73 | 33600 |
| 2023-12-06 | 0.77 | $0.74 | 103700 |
| 2023-12-05 | 0.77 | $0.76 | 43500 |
| 2023-12-04 | 0.77 | $0.79 | 45700 |
| 2023-12-01 | 0.77 | $0.82 | 141800 |
| 2023-11-30 | 0.77 | $0.75 | 70700 |
| 2023-11-29 | 0.77 | $0.76 | 66200 |
| 2023-11-28 | 0.77 | $0.77 | 36500 |
| 2023-11-27 | 0.77 | $0.76 | 49300 |
| 2023-11-24 | 0.77 | $0.77 | 22100 |
| 2023-11-22 | 0.77 | $0.75 | 30600 |
| 2023-11-21 | 0.77 | $0.75 | 12600 |
| 2023-11-20 | 0.77 | $0.76 | 93200 |
| 2023-11-17 | 0.77 | $0.76 | 25700 |
| 2023-11-16 | 0.77 | $0.76 | 38400 |
| 2023-11-15 | 0.77 | $0.78 | 29900 |
| 2023-11-14 | 0.77 | $0.79 | 27500 |
| 2023-11-13 | 0.77 | $0.75 | 44700 |
| 2023-11-10 | 0.77 | $0.85 | 108400 |
| 2023-11-09 | 0.76 | $0.73 | 50000 |
| 2023-11-08 | 0.77 | $0.78 | 16100 |
| 2023-11-07 | 0.77 | $0.82 | 36600 |
| 2023-11-06 | 0.77 | $0.91 | 140700 |
| 2023-11-03 | 0.76 | $0.75 | 24600 |
| 2023-11-02 | 0.76 | $0.77 | 84400 |
| 2023-11-01 | 0.77 | $0.83 | 99200 |
| 2023-10-31 | 0.77 | $0.75 | 67700 |
| 2023-10-30 | 0.78 | $0.75 | 49900 |
| 2023-10-27 | 0.79 | $0.69 | 289800 |
| 2023-10-26 | 0.81 | $0.65 | 593900 |
| 2023-10-25 | 0.83 | $0.58 | 49800 |
| 2023-10-24 | 0.87 | $0.59 | 75700 |
| 2023-10-23 | 0.90 | $0.66 | 467600 |
| 2023-10-20 | 0.93 | $0.76 | 99200 |
| 2023-10-19 | 0.96 | $0.82 | 103500 |
| 2023-10-18 | 0.97 | $0.86 | 102700 |
| 2023-10-17 | 0.99 | $0.93 | 92000 |
| 2023-10-16 | 1.00 | $0.93 | 112900 |
| 2023-10-13 | 1.01 | $0.94 | 91300 |
| 2023-10-12 | 1.02 | $0.98 | 79600 |
| 2023-10-11 | 1.03 | $0.96 | 135600 |
| 2023-10-10 | 1.05 | $0.96 | 86900 |
| 2023-10-09 | 1.06 | $1.00 | 132200 |
| 2023-10-06 | 1.07 | $1.01 | 304300 |
| 2023-10-05 | 1.08 | $0.99 | 46300 |
| 2023-10-04 | 1.09 | $1.02 | 45300 |
| 2023-10-03 | 1.10 | $0.99 | 72900 |
| 2023-10-02 | 1.12 | $1.06 | 61000 |
| 2023-09-29 | 1.12 | $1.05 | 46800 |
| 2023-09-28 | 1.13 | $1.08 | 35500 |
| 2023-09-27 | 1.14 | $1.07 | 21400 |
| 2023-09-26 | 1.15 | $1.02 | 56000 |
| 2023-09-25 | 1.16 | $1.10 | 19900 |
| 2023-09-22 | 1.17 | $1.11 | 44000 |
| 2023-09-21 | 1.17 | $1.14 | 44900 |
| 2023-09-20 | 1.17 | $1.18 | 71300 |
| 2023-09-19 | 1.17 | $1.17 | 26000 |
| 2023-09-18 | 1.17 | $1.18 | 23400 |
| 2023-09-15 | 1.17 | $1.24 | 311500 |
| 2023-09-14 | 1.16 | $1.24 | 46300 |
| 2023-09-13 | 1.15 | $1.16 | 44600 |
| 2023-09-12 | 1.16 | $1.16 | 51700 |
| 2023-09-11 | 1.16 | $1.16 | 65400 |
| 2023-09-08 | 1.16 | $1.18 | 63200 |
| 2023-09-07 | 1.16 | $1.14 | 109800 |
| 2023-09-06 | 1.17 | $1.12 | 30600 |
| 2023-09-05 | 1.18 | $1.15 | 89100 |
| 2023-09-01 | 1.20 | $1.28 | 142500 |
| 2023-08-31 | 1.20 | $1.08 | 58400 |
| 2023-08-30 | 1.22 | $1.10 | 26000 |
| 2023-08-29 | 1.24 | $1.13 | 24700 |
| 2023-08-28 | 1.26 | $1.11 | 55600 |
| 2023-08-25 | 1.29 | $1.15 | 40300 |
| 2023-08-24 | 1.32 | $1.12 | 57600 |
| 2023-08-23 | 1.34 | $1.18 | 62600 |
| 2023-08-22 | 1.37 | $1.17 | 88700 |
| 2023-08-21 | 1.40 | $1.19 | 38200 |
| 2023-08-18 | 1.42 | $1.26 | 46400 |
| 2023-08-17 | 1.45 | $1.22 | 107000 |
| 2023-08-16 | 1.47 | $1.14 | 142500 |
| 2023-08-15 | 1.51 | $1.34 | 159800 |
| 2023-08-14 | 1.53 | $1.39 | 217900 |
| 2023-08-11 | 1.55 | $1.40 | 71200 |
| 2023-08-10 | 1.56 | $1.46 | 66300 |
| 2023-08-09 | 1.57 | $1.59 | 64000 |
| 2023-08-08 | 1.57 | $1.64 | 29900 |
| 2023-08-07 | 1.57 | $1.63 | 50500 |
| 2023-08-04 | 1.56 | $1.57 | 55000 |
| 2023-08-03 | 1.56 | $1.46 | 133500 |
| 2023-08-02 | 1.57 | $1.60 | 73100 |
| 2023-08-01 | 1.57 | $1.66 | 107000 |
| 2023-07-31 | 1.56 | $1.60 | 73600 |
| 2023-07-28 | 1.55 | $1.51 | 33900 |
| 2023-07-27 | 1.55 | $1.48 | 99300 |
| 2023-07-26 | 1.56 | $1.51 | 71000 |
| 2023-07-25 | 1.56 | $1.46 | 82300 |
| 2023-07-24 | 1.56 | $1.54 | 60500 |
| 2023-07-21 | 1.56 | $1.60 | 106800 |
| 2023-07-20 | 1.55 | $1.60 | 49000 |
| 2023-07-19 | 1.54 | $1.61 | 39400 |
| 2023-07-18 | 1.53 | $1.59 | 47500 |
| 2023-07-17 | 1.53 | $1.60 | 96700 |
| 2023-07-14 | 1.52 | $1.60 | 37300 |
| 2023-07-13 | 1.52 | $1.67 | 72300 |
| 2023-07-12 | 1.51 | $1.65 | 94800 |
| 2023-07-11 | 1.50 | $1.73 | 123200 |
| 2023-07-10 | 1.49 | $1.70 | 258200 |
| 2023-07-07 | 1.47 | $1.41 | 134700 |
| 2023-07-06 | 1.49 | $1.31 | 174300 |
| 2023-07-05 | 1.52 | $1.34 | 78500 |
| 2023-07-03 | 1.55 | $1.37 | 68500 |
| 2023-06-30 | 1.58 | $1.35 | 113600 |
| 2023-06-29 | 1.60 | $1.38 | 47000 |
| 2023-06-28 | 1.63 | $1.37 | 58100 |
| 2023-06-27 | 1.65 | $1.41 | 135200 |
| 2023-06-26 | 1.67 | $1.36 | 162900 |
| 2023-06-23 | 1.69 | $1.45 | 2.4M |
| 2023-06-22 | 1.70 | $1.61 | 57300 |
| 2023-06-21 | 1.69 | $1.70 | 138300 |
| 2023-06-20 | 1.67 | $1.74 | 97300 |
| 2023-06-16 | 1.65 | $1.85 | 213600 |
| 2023-06-15 | 1.61 | $1.85 | 183600 |
| 2023-06-14 | 1.56 | $1.76 | 190400 |
| 2023-06-13 | 1.53 | $1.93 | 126600 |
| 2023-06-12 | 1.47 | $1.90 | 211200 |
| 2023-06-09 | 1.42 | $1.77 | 161400 |
| 2023-06-08 | 1.37 | $1.65 | 300100 |
| 2023-06-07 | 1.34 | $1.99 | 282800 |
| 2023-06-06 | 1.27 | $1.63 | 426800 |
| 2023-06-05 | 1.23 | $1.72 | 2.0M |
| 2023-06-02 | 1.19 | $1.54 | 382400 |
| 2023-06-01 | 1.16 | $1.14 | 238400 |
| 2023-05-31 | 1.18 | $1.08 | 1.4M |
| 2023-05-30 | 1.20 | $1.14 | 122300 |
| 2023-05-26 | 1.22 | $1.09 | 179800 |
| 2023-05-25 | 1.25 | $1.02 | 221100 |
| 2023-05-24 | 1.28 | $1.02 | 108800 |
| 2023-05-23 | 1.32 | $1.08 | 640000 |
| 2023-05-22 | 1.35 | $1.05 | 198700 |
| 2023-05-19 | 1.39 | $1.10 | 231000 |
| 2023-05-18 | 1.43 | $1.18 | 184100 |
| 2023-05-17 | 1.47 | $1.18 | 242200 |
| 2023-05-16 | 1.50 | $1.30 | 114000 |
| 2023-05-15 | 1.53 | $1.38 | 86800 |
| 2023-05-12 | 1.56 | $1.32 | 111800 |
| 2023-05-11 | 1.59 | $1.42 | 115700 |
| 2023-05-10 | 1.61 | $1.45 | 154300 |
| 2023-05-09 | 1.63 | $1.60 | 67200 |
| 2023-05-08 | 1.64 | $1.59 | 85100 |
| 2023-05-05 | 1.65 | $1.63 | 80100 |
| 2023-05-04 | 1.65 | $1.58 | 68500 |
| 2023-05-03 | 1.66 | $1.61 | 72600 |
| 2023-05-02 | 1.67 | $1.59 | 76700 |
| 2023-05-01 | 1.68 | $1.66 | 61800 |
| 2023-04-28 | 1.68 | $1.60 | 55300 |
| 2023-04-27 | 1.68 | $1.55 | 57600 |
| 2023-04-26 | 1.70 | $1.50 | 97200 |
| 2023-04-25 | 1.71 | $1.50 | 79400 |
| 2023-04-24 | 1.73 | $1.64 | 36600 |
| 2023-04-21 | 1.73 | $1.71 | 88200 |
| 2023-04-20 | 1.73 | $1.82 | 84900 |
| 2023-04-19 | 1.72 | $2.02 | 84300 |
| 2023-04-18 | 1.68 | $1.89 | 69900 |
| 2023-04-17 | 1.66 | $1.80 | 77600 |
| 2023-04-14 | 1.64 | $1.80 | 46700 |
| 2023-04-13 | 1.62 | $1.78 | 80800 |
| 2023-04-12 | 1.60 | $1.68 | 36300 |
| 2023-04-11 | 1.59 | $1.65 | 82400 |
| 2023-04-10 | 1.59 | $1.50 | 110900 |
| 2023-04-06 | 1.60 | $1.59 | 92700 |
| 2023-04-05 | 1.61 | $1.57 | 98600 |
| 2023-04-04 | 1.62 | $1.67 | 144300 |
| 2023-04-03 | 1.62 | $1.55 | 127000 |
| 2023-03-31 | 1.65 | $1.73 | 100400 |
| 2023-03-30 | 1.66 | $1.62 | 41400 |
| 2023-03-29 | 1.68 | $1.55 | 139700 |
| 2023-03-28 | 1.72 | $1.52 | 158600 |
| 2023-03-27 | 1.77 | $1.55 | 75500 |
| 2023-03-24 | 1.82 | $1.55 | 120200 |
| 2023-03-23 | 1.88 | $1.54 | 117900 |
| 2023-03-22 | 1.96 | $1.68 | 165900 |
| 2023-03-21 | 2.02 | $1.82 | 376500 |
| 2023-03-20 | 2.09 | $1.42 | 150800 |
| 2023-03-17 | 2.20 | $1.47 | 337600 |
| 2023-03-16 | 2.33 | $1.61 | 196000 |
| 2023-03-15 | 2.45 | $1.58 | 134500 |
| 2023-03-14 | 2.59 | $1.69 | 191000 |
| 2023-03-13 | 2.72 | $1.85 | 258600 |
| 2023-03-10 | 2.86 | $1.96 | 161300 |
| 2023-03-09 | 2.99 | $2.12 | 161500 |
| 2023-03-08 | 3.13 | $2.35 | 200000 |
| 2023-03-07 | 3.25 | $2.50 | 78200 |
| 2023-03-06 | 3.36 | $2.65 | 352100 |
| 2023-03-03 | 3.47 | $2.73 | 93400 |
| 2023-03-02 | 3.58 | $2.91 | 301300 |
| 2023-03-01 | 3.68 | $2.71 | 220000 |
| 2023-02-28 | 3.81 | $2.92 | 264000 |
| 2023-02-27 | 3.91 | $2.98 | 335900 |
| 2023-02-24 | 4.02 | $3.23 | 179100 |
| 2023-02-23 | 4.11 | $3.70 | 81900 |
| 2023-02-22 | 4.16 | $3.74 | 79700 |
| 2023-02-21 | 4.20 | $3.82 | 46200 |
| 2023-02-17 | 4.24 | $4.08 | 107300 |
| 2023-02-16 | 4.25 | $4.03 | 101800 |
| 2023-02-15 | 4.27 | $4.20 | 47300 |
| 2023-02-14 | 4.28 | $4.16 | 53900 |
| 2023-02-13 | 4.28 | $4.22 | 47900 |
| 2023-02-10 | 4.29 | $4.23 | 48300 |
| 2023-02-09 | 4.29 | $4.32 | 71000 |
| 2023-02-08 | 4.29 | $4.71 | 76300 |
| 2023-02-07 | 4.25 | $4.65 | 73400 |
| 2023-02-06 | 4.20 | $4.32 | 118700 |
| 2023-02-03 | 4.19 | $4.47 | 146700 |
| 2023-02-02 | 4.15 | $4.25 | 144000 |
| 2023-02-01 | 4.14 | $4.10 | 136000 |
| 2023-01-31 | 4.13 | $4.04 | 65500 |
| 2023-01-30 | 4.13 | $4.03 | 42300 |
| 2023-01-27 | 4.13 | $4.14 | 26300 |
| 2023-01-26 | 4.12 | $4.20 | 58600 |
| 2023-01-25 | 4.09 | $4.01 | 85700 |
| 2023-01-24 | 4.09 | $4.01 | 70200 |
| 2023-01-23 | 4.07 | $4.21 | 96700 |
| 2023-01-20 | 4.04 | $4.16 | 102700 |
| 2023-01-19 | 4.00 | $4.01 | 98300 |
| 2023-01-18 | 3.98 | $4.36 | 80400 |
| 2023-01-17 | 3.92 | $4.73 | 81500 |
| 2023-01-13 | 3.82 | $4.53 | 52700 |
| 2023-01-12 | 3.73 | $4.47 | 101100 |
| 2023-01-11 | 3.64 | $4.12 | 120800 |
| 2023-01-10 | 3.59 | $3.91 | 79600 |
| 2023-01-09 | 3.55 | $3.72 | 44800 |
| 2023-01-06 | 3.53 | $3.72 | 44000 |
| 2023-01-05 | 3.51 | $3.62 | 92300 |
| 2023-01-04 | 3.49 | $3.67 | 76000 |
| 2023-01-03 | 3.48 | $3.61 | 54500 |
| 2022-12-30 | 3.46 | $3.55 | 104800 |
| 2022-12-29 | 3.46 | $3.61 | 104100 |
| 2022-12-28 | 3.45 | $3.45 | 130100 |
| 2022-12-27 | 3.45 | $3.50 | 300000 |
| 2022-12-23 | 3.45 | $3.44 | 52000 |
| 2022-12-22 | 3.45 | $3.34 | 186100 |
| 2022-12-21 | 3.46 | $3.39 | 124200 |
| 2022-12-20 | 3.47 | $3.29 | 108300 |
| 2022-12-19 | 3.48 | $3.28 | 182000 |
| 2022-12-16 | 3.49 | $3.35 | 192400 |
| 2022-12-15 | 3.50 | $3.55 | 161900 |
| 2022-12-14 | 3.49 | $3.59 | 203800 |
| 2022-12-13 | 3.47 | $3.55 | 323600 |
| 2022-12-12 | 3.46 | $3.70 | 196300 |
| 2022-12-09 | 3.43 | $3.39 | 82100 |
| 2022-12-08 | 3.44 | $3.40 | 76800 |
| 2022-12-07 | 3.44 | $3.42 | 89500 |
| 2022-12-06 | 3.44 | $3.52 | 155900 |
| 2022-12-05 | 3.42 | $3.53 | 138400 |
| 2022-12-02 | 3.41 | $3.93 | 140600 |
| 2022-12-01 | 3.36 | $3.67 | 168700 |
| 2022-11-30 | 3.34 | $3.57 | 522100 |
| 2022-11-29 | 3.33 | $3.40 | 135100 |
| 2022-11-28 | 3.35 | $3.20 | 187100 |
| 2022-11-25 | 3.40 | $3.17 | 49400 |
| 2022-11-23 | 3.46 | $3.18 | 90600 |
| 2022-11-22 | 3.53 | $3.19 | 178500 |
| 2022-11-21 | 3.60 | $3.09 | 201000 |
| 2022-11-18 | 3.69 | $3.10 | 111800 |
| 2022-11-17 | 3.78 | $3.21 | 81900 |
| 2022-11-16 | 3.86 | $3.35 | 149900 |
| 2022-11-15 | 3.93 | $3.65 | 370200 |
| 2022-11-14 | 3.97 | $3.65 | 190700 |
| 2022-11-11 | 4.02 | $3.77 | 183600 |
| 2022-11-10 | 4.06 | $3.60 | 500900 |
| 2022-11-09 | 4.11 | $3.10 | 229500 |
| 2022-11-08 | 4.22 | $3.29 | 181900 |
| 2022-11-07 | 4.32 | $3.25 | 199300 |
| 2022-11-04 | 4.42 | $3.40 | 235700 |
| 2022-11-03 | 4.51 | $3.66 | 444200 |
| 2022-11-02 | 4.58 | $4.95 | 109900 |
| 2022-11-01 | 4.53 | $5.54 | 131200 |
| 2022-10-31 | 4.43 | $5.17 | 85300 |
| 2022-10-28 | 4.35 | $5.06 | 108000 |
| 2022-10-27 | 4.28 | $4.67 | 46000 |
| 2022-10-26 | 4.24 | $4.70 | 91100 |
| 2022-10-25 | 4.20 | $4.56 | 135700 |
| 2022-10-24 | 4.17 | $4.34 | 174000 |
| 2022-10-21 | 4.16 | $4.05 | 167000 |
| 2022-10-20 | 4.19 | $3.78 | 184400 |
| 2022-10-19 | 4.25 | $3.77 | 107100 |
| 2022-10-18 | 4.32 | $4.05 | 129500 |
| 2022-10-17 | 4.37 | $3.97 | 131000 |
| 2022-10-14 | 4.44 | $4.06 | 166400 |
| 2022-10-13 | 4.50 | $4.29 | 127600 |
| 2022-10-12 | 4.55 | $4.20 | 38400 |
| 2022-10-11 | 4.62 | $4.22 | 93200 |
| 2022-10-10 | 4.69 | $4.13 | 109300 |
| 2022-10-07 | 4.78 | $4.41 | 131200 |
| 2022-10-06 | 4.86 | $4.59 | 159500 |
| 2022-10-05 | 4.92 | $4.85 | 100900 |
| 2022-10-04 | 4.97 | $5.09 | 337800 |
| 2022-10-03 | 5.00 | $4.36 | 187500 |
| 2022-09-30 | 5.10 | $4.01 | 209400 |
| 2022-09-29 | 5.25 | $4.14 | 96900 |
| 2022-09-28 | 5.39 | $4.51 | 52600 |
| 2022-09-27 | 5.51 | $4.53 | 84600 |
| 2022-09-26 | 5.65 | $4.63 | 177500 |
| 2022-09-23 | 5.78 | $5.03 | 131200 |
| 2022-09-22 | 5.89 | $5.30 | 73600 |
| 2022-09-21 | 5.97 | $5.59 | 41900 |
| 2022-09-20 | 6.04 | $5.55 | 99100 |
| 2022-09-19 | 6.12 | $5.81 | 71400 |
| 2022-09-16 | 6.18 | $5.62 | 241100 |
| 2022-09-15 | 6.27 | $5.82 | 75000 |
| 2022-09-14 | 6.35 | $5.73 | 69400 |
| 2022-09-13 | 6.45 | $5.96 | 60400 |
| 2022-09-12 | 6.53 | $6.41 | 41000 |
| 2022-09-09 | 6.58 | $6.46 | 65600 |
| 2022-09-08 | 6.63 | $6.06 | 24100 |
| 2022-09-07 | 6.72 | $6.05 | 48500 |
| 2022-09-06 | 6.82 | $5.84 | 100200 |
| 2022-09-02 | 6.95 | $5.93 | 85400 |
| 2022-09-01 | 7.08 | $6.10 | 121500 |
| 2022-08-31 | 7.20 | $6.60 | 86900 |
| 2022-08-30 | 7.28 | $6.80 | 61200 |
| 2022-08-29 | 7.34 | $6.91 | 53100 |
| 2022-08-26 | 7.40 | $7.08 | 59500 |
| 2022-08-25 | 7.43 | $7.22 | 60600 |
| 2022-08-24 | 7.45 | $7.06 | 44900 |
| 2022-08-23 | 7.49 | $7.04 | 48100 |
| 2022-08-22 | 7.53 | $7.01 | 59200 |
| 2022-08-19 | 7.57 | $7.36 | 142400 |
| 2022-08-18 | 7.58 | $7.81 | 55900 |
| 2022-08-17 | 7.54 | $7.69 | 67800 |
| 2022-08-16 | 7.51 | $7.93 | 116700 |
| 2022-08-15 | 7.45 | $7.68 | 77600 |
| 2022-08-12 | 7.41 | $7.69 | 120900 |
| 2022-08-11 | 7.35 | $7.55 | 187700 |
| 2022-08-10 | 7.31 | $7.29 | 189100 |
| 2022-08-09 | 7.28 | $7.28 | 321300 |
| 2022-08-08 | 7.24 | $7.98 | 163000 |
| 2022-08-05 | 7.13 | $7.80 | 106500 |
| 2022-08-04 | 7.02 | $7.65 | 111300 |
| 2022-08-03 | 6.93 | $7.72 | 165700 |
| 2022-08-02 | 6.81 | $7.09 | 77600 |
| 2022-08-01 | 6.75 | $7.03 | 124000 |
| 2022-07-29 | 6.69 | $7.16 | 142600 |
| 2022-07-28 | 6.61 | $7.30 | 114600 |
| 2022-07-27 | 6.51 | $7.19 | 96900 |
| 2022-07-26 | 6.41 | $6.94 | 102900 |
| 2022-07-25 | 6.33 | $6.86 | 110100 |
| 2022-07-22 | 6.26 | $7.10 | 132600 |
| 2022-07-21 | 6.16 | $7.06 | 134100 |
| 2022-07-20 | 6.06 | $6.83 | 150800 |
| 2022-07-19 | 5.97 | $6.62 | 237200 |
| 2022-07-18 | 5.90 | $6.40 | 284100 |
| 2022-07-15 | 5.85 | $6.03 | 179700 |
| 2022-07-14 | 5.83 | $5.71 | 80000 |
| 2022-07-13 | 5.85 | $5.79 | 119700 |
| 2022-07-12 | 5.86 | $5.89 | 78700 |
| 2022-07-11 | 5.86 | $5.66 | 55000 |
| 2022-07-08 | 5.90 | $6.00 | 54200 |
| 2022-07-07 | 5.91 | $6.03 | 54500 |
| 2022-07-06 | 5.93 | $5.81 | 198600 |
| 2022-07-05 | 5.98 | $5.82 | 170100 |
| 2022-07-01 | 6.03 | $5.61 | 74200 |
| 2022-06-30 | 6.13 | $5.53 | 104500 |
| 2022-06-29 | 6.24 | $5.74 | 86300 |
| 2022-06-28 | 6.34 | $5.96 | 99700 |
| 2022-06-27 | 6.44 | $6.12 | 153800 |
| 2022-06-24 | 6.53 | $6.38 | 430600 |
| 2022-06-23 | 6.61 | $5.76 | 178300 |
| 2022-06-22 | 6.75 | $5.76 | 179100 |
| 2022-06-21 | 6.91 | $5.97 | 306400 |
| 2022-06-17 | 7.05 | $5.85 | 487900 |
| 2022-06-16 | 7.23 | $5.53 | 298000 |
| 2022-06-15 | 7.44 | $5.93 | 191000 |
| 2022-06-14 | 7.63 | $6.21 | 109600 |
| 2022-06-13 | 7.81 | $6.34 | 280800 |
| 2022-06-10 | 7.98 | $7.00 | 175300 |
| 2022-06-09 | 8.09 | $7.36 | 218300 |
| 2022-06-08 | 8.17 | $7.64 | 132200 |
| 2022-06-07 | 8.22 | $8.02 | 193900 |
| 2022-06-06 | 8.24 | $7.87 | 139400 |
| 2022-06-03 | 8.28 | $8.18 | 173200 |
| 2022-06-02 | 8.29 | $8.35 | 138800 |
| 2022-06-01 | 8.30 | $8.25 | 213200 |
| 2022-05-31 | 8.33 | $8.70 | 120700 |
| 2022-05-27 | 8.32 | $8.29 | 156500 |
| 2022-05-26 | 8.37 | $7.96 | 271600 |
| 2022-05-25 | 8.47 | $8.10 | 242400 |
| 2022-05-24 | 8.57 | $8.32 | 153700 |
| 2022-05-23 | 8.66 | $8.27 | 150400 |
| 2022-05-20 | 8.78 | $8.24 | 253200 |
| 2022-05-19 | 8.91 | $8.75 | 134900 |
| 2022-05-18 | 9.01 | $8.09 | 82700 |
| 2022-05-17 | 9.20 | $8.61 | 79900 |
| 2022-05-16 | 9.36 | $8.11 | 63900 |
| 2022-05-13 | 9.58 | $8.20 | 106100 |
| 2022-05-12 | 9.82 | $8.18 | 121700 |
| 2022-05-11 | 10.07 | $7.69 | 179200 |
| 2022-05-10 | 10.40 | $8.05 | 133700 |
| 2022-05-09 | 10.71 | $8.24 | 95000 |
| 2022-05-06 | 11.03 | $9.17 | 126300 |
| 2022-05-05 | 11.27 | $9.16 | 124400 |
| 2022-05-04 | 11.53 | $9.88 | 248900 |
| 2022-05-03 | 11.74 | $10.10 | 303200 |
| 2022-05-02 | 11.94 | $11.70 | 88100 |
| 2022-04-29 | 12.00 | $11.74 | 125900 |
| 2022-04-28 | 12.06 | $11.50 | 128800 |
| 2022-04-27 | 12.15 | $10.85 | 144700 |
| 2022-04-26 | 12.31 | $11.09 | 128600 |
| 2022-04-25 | 12.46 | $11.86 | 71100 |
| 2022-04-22 | 12.53 | $12.00 | 43900 |
| 2022-04-21 | 12.60 | $12.40 | 30600 |
| 2022-04-20 | 12.63 | $12.63 | 32300 |
| 2022-04-19 | 12.64 | $12.72 | 90000 |
| 2022-04-18 | 12.64 | $12.18 | 78500 |
| 2022-04-14 | 12.69 | $12.26 | 61300 |
| 2022-04-13 | 12.73 | $12.26 | 111500 |
| 2022-04-12 | 12.78 | $12.24 | 111700 |
| 2022-04-11 | 12.82 | $12.48 | 65400 |
| 2022-04-08 | 12.83 | $12.68 | 55700 |
| 2022-04-07 | 12.82 | $12.75 | 116400 |
| 2022-04-06 | 12.80 | $12.98 | 75000 |
| 2022-04-05 | 12.75 | $12.95 | 60800 |
| 2022-04-04 | 12.70 | $13.27 | 47400 |
| 2022-04-01 | 12.61 | $13.05 | 55300 |
| 2022-03-31 | 12.54 | $13.05 | 70300 |
| 2022-03-30 | 12.46 | $12.92 | 78300 |
| 2022-03-29 | 12.39 | $13.16 | 87600 |
| 2022-03-28 | 12.30 | $12.93 | 67900 |
| 2022-03-25 | 12.23 | $12.82 | 66600 |
| 2022-03-24 | 12.17 | $12.59 | 57400 |
| 2022-03-23 | 12.14 | $12.29 | 39100 |
| 2022-03-22 | 12.15 | $12.72 | 68900 |
| 2022-03-21 | 12.11 | $12.62 | 77200 |
| 2022-03-18 | 12.09 | $12.51 | 138500 |
| 2022-03-17 | 12.08 | $12.08 | 81300 |
| 2022-03-16 | 12.13 | $11.90 | 90200 |
| 2022-03-15 | 12.20 | $11.56 | 79100 |
| 2022-03-14 | 12.32 | $11.69 | 93000 |
| 2022-03-11 | 12.43 | $11.63 | 92300 |
| 2022-03-10 | 12.56 | $11.80 | 83900 |
| 2022-03-09 | 12.69 | $11.97 | 81300 |
| 2022-03-08 | 12.81 | $11.67 | 135200 |
| 2022-03-07 | 12.98 | $11.72 | 169900 |
| 2022-03-04 | 13.15 | $12.02 | 118900 |
| 2022-03-03 | 13.29 | $12.26 | 77000 |
| 2022-03-02 | 13.43 | $12.44 | 105600 |
| 2022-03-01 | 13.55 | $12.16 | 194500 |
| 2022-02-28 | 13.72 | $13.37 | 129000 |
| 2022-02-25 | 13.77 | $13.67 | 72500 |
| 2022-02-24 | 13.79 | $13.37 | 196200 |
| 2022-02-23 | 13.84 | $13.14 | 111600 |
| 2022-02-22 | 13.92 | $13.41 | 104100 |
| 2022-02-18 | 13.98 | $13.51 | 137900 |
| 2022-02-17 | 14.03 | $13.56 | 86400 |
| 2022-02-16 | 14.08 | $14.23 | 73400 |
| 2022-02-15 | 14.07 | $14.33 | 118600 |
| 2022-02-14 | 14.06 | $13.80 | 112300 |
| 2022-02-11 | 14.12 | $13.55 | 259600 |
| 2022-02-10 | 14.21 | $13.78 | 239300 |
| 2022-02-09 | 14.30 | $14.78 | 159100 |
| 2022-02-08 | 14.30 | $14.43 | 172700 |
| 2022-02-07 | 14.34 | $14.25 | 168500 |
| 2022-02-04 | 14.41 | $13.97 | 146400 |
| 2022-02-03 | 14.52 | $13.72 | 93100 |
| 2022-02-02 | 14.66 | $13.81 | 151000 |
| 2022-02-01 | 14.81 | $14.36 | 169800 |
| 2022-01-31 | 14.91 | $14.33 | 148500 |
| 2022-01-28 | 15.03 | $13.77 | 206400 |
| 2022-01-27 | 15.21 | $13.66 | 184800 |
| 2022-01-26 | 15.41 | $14.07 | 143400 |
| 2022-01-25 | 15.58 | $14.31 | 174400 |
| 2022-01-24 | 15.74 | $14.38 | 266000 |
| 2022-01-21 | 15.91 | $13.71 | 195400 |
| 2022-01-20 | 16.15 | $14.80 | 247500 |
| 2022-01-19 | 16.30 | $15.27 | 188300 |
| 2022-01-18 | 16.41 | $15.97 | 266400 |
| 2022-01-14 | 16.44 | $16.57 | 153600 |
| 2022-01-13 | 16.42 | $16.86 | 166300 |
| 2022-01-12 | 16.37 | $16.44 | 126000 |
| 2022-01-11 | 16.35 | $16.61 | 96000 |
| 2022-01-10 | 16.31 | $16.58 | 148500 |
| 2022-01-07 | 16.27 | $16.41 | 88400 |
| 2022-01-06 | 16.25 | $16.45 | 114200 |
| 2022-01-05 | 16.22 | $16.25 | 135500 |
| 2022-01-04 | 16.22 | $16.40 | 146400 |
| 2022-01-03 | 16.19 | $16.31 | 163300 |
| 2021-12-31 | 16.18 | $16.01 | 103000 |
| 2021-12-30 | 16.19 | $15.76 | 245000 |
| 2021-12-29 | 16.24 | $15.95 | 252000 |
| 2021-12-28 | 16.26 | $16.88 | 101100 |
| 2021-12-27 | 16.20 | $16.85 | 143000 |
| 2021-12-23 | 16.15 | $16.57 | 101000 |
| 2021-12-22 | 16.14 | $16.48 | 97000 |
| 2021-12-21 | 16.14 | $16.33 | 159600 |
| 2021-12-20 | 16.17 | $15.77 | 173200 |
| 2021-12-17 | 16.27 | $16.03 | 251100 |
| 2021-12-16 | 16.36 | $15.82 | 166400 |
| 2021-12-15 | 16.49 | $15.90 | 171300 |
| 2021-12-14 | 16.62 | $15.43 | 243600 |
| 2021-12-13 | 16.80 | $15.51 | 134900 |
| 2021-12-10 | 16.99 | $16.27 | 130500 |
| 2021-12-09 | 17.11 | $16.44 | 141300 |
| 2021-12-08 | 17.21 | $16.71 | 108000 |
| 2021-12-07 | 17.29 | $16.27 | 121500 |
| 2021-12-06 | 17.42 | $16.14 | 144400 |
| 2021-12-03 | 17.57 | $15.91 | 139900 |
| 2021-12-02 | 17.75 | $16.40 | 249700 |
| 2021-12-01 | 17.87 | $16.31 | 266400 |
| 2021-11-30 | 18.01 | $16.59 | 770600 |
| 2021-11-29 | 18.14 | $17.72 | 307200 |
| 2021-11-26 | 18.15 | $17.60 | 194500 |
| 2021-11-24 | 18.17 | $18.49 | 112400 |
| 2021-11-23 | 18.10 | $18.60 | 232400 |
| 2021-11-22 | 18.02 | $18.86 | 187500 |
| 2021-11-19 | 17.91 | $19.52 | 247000 |
| 2021-11-18 | 17.73 | $19.55 | 524000 |
| 2021-11-17 | 17.55 | $19.06 | 418200 |
| 2021-11-16 | 17.41 | $17.36 | 104700 |
| 2021-11-15 | 17.44 | $17.59 | 129200 |
| 2021-11-12 | 17.46 | $17.84 | 130700 |
| 2021-11-11 | 17.45 | $17.40 | 92200 |
| 2021-11-10 | 17.49 | $17.11 | 78400 |
| 2021-11-09 | 17.56 | $17.40 | 91100 |
| 2021-11-08 | 17.61 | $17.23 | 96100 |
| 2021-11-05 | 17.68 | $17.35 | 139600 |
| 2021-11-04 | 17.75 | $16.60 | 143200 |
| 2021-11-03 | 17.90 | $16.67 | 261300 |
| 2021-11-02 | 18.05 | $17.15 | 363700 |
| 2021-11-01 | 18.16 | $18.29 | 172200 |
| 2021-10-29 | 18.16 | $17.18 | 113800 |
| 2021-10-28 | 18.27 | $17.12 | 127100 |
| 2021-10-27 | 18.38 | $17.27 | 161800 |
| 2021-10-26 | 18.48 | $18.02 | 141100 |
| 2021-10-25 | 18.51 | $18.98 | 119500 |
| 2021-10-22 | 18.44 | $18.58 | 164200 |
| 2021-10-21 | 18.40 | $18.32 | 79400 |
| 2021-10-20 | 18.37 | $18.80 | 73700 |
| 2021-10-19 | 18.28 | $18.54 | 51000 |
| 2021-10-18 | 18.20 | $18.62 | 65800 |
| 2021-10-15 | 18.10 | $18.53 | 115800 |
| 2021-10-14 | 18.00 | $18.51 | 149800 |
| 2021-10-13 | 17.89 | $18.02 | 165100 |
| 2021-10-12 | 17.83 | $18.80 | 154800 |
| 2021-10-11 | 17.67 | $18.93 | 150800 |
| 2021-10-08 | 17.50 | $18.50 | 102900 |
| 2021-10-07 | 17.36 | $18.27 | 133400 |
| 2021-10-06 | 17.23 | $18.21 | 128300 |
| 2021-10-05 | 17.10 | $18.41 | 174600 |
| 2021-10-04 | 16.94 | $18.10 | 124600 |
| 2021-10-01 | 16.81 | $17.84 | 118700 |
| 2021-09-30 | 16.69 | $17.33 | 113200 |
| 2021-09-29 | 16.62 | $17.56 | 100200 |
| 2021-09-28 | 16.52 | $17.55 | 172400 |
| 2021-09-27 | 16.42 | $17.16 | 148800 |
| 2021-09-24 | 16.35 | $16.50 | 86000 |
| 2021-09-23 | 16.34 | $16.25 | 251600 |
| 2021-09-22 | 16.35 | $15.71 | 88000 |
| 2021-09-21 | 16.42 | $15.35 | 122800 |
| 2021-09-20 | 16.52 | $15.48 | 198200 |
| 2021-09-17 | 16.62 | $16.95 | 496300 |
| 2021-09-16 | 16.57 | $17.00 | 184800 |
| 2021-09-15 | 16.51 | $16.56 | 136300 |
| 2021-09-14 | 16.48 | $16.46 | 168100 |
| 2021-09-13 | 16.47 | $17.02 | 242200 |
| 2021-09-10 | 16.40 | $16.57 | 117000 |
| 2021-09-09 | 16.38 | $16.78 | 125800 |
| 2021-09-08 | 16.33 | $16.40 | 100400 |
| 2021-09-07 | 16.32 | $16.54 | 126200 |
| 2021-09-03 | 16.30 | $16.72 | 198200 |
| 2021-09-02 | 16.26 | $16.62 | 183000 |
| 2021-09-01 | 16.23 | $16.44 | 129000 |
| 2021-08-31 | 16.22 | $16.37 | 109600 |
| 2021-08-30 | 16.22 | $16.39 | 220700 |
| 2021-08-27 | 16.22 | $16.29 | 132800 |
| 2021-08-26 | 16.22 | $15.76 | 93700 |
| 2021-08-25 | 16.28 | $16.33 | 145100 |
| 2021-08-24 | 16.29 | $16.29 | 77900 |
| 2021-08-23 | 16.31 | $16.11 | 89000 |
| 2021-08-20 | 16.34 | $15.86 | 132300 |
| 2021-08-19 | 16.40 | $15.58 | 115100 |
| 2021-08-18 | 16.48 | $16.02 | 82700 |
| 2021-08-17 | 16.53 | $16.18 | 105400 |
| 2021-08-16 | 16.56 | $16.39 | 78000 |
| 2021-08-13 | 16.57 | $16.48 | 82800 |
| 2021-08-12 | 16.56 | $16.46 | 92400 |
| 2021-08-11 | 16.56 | $16.66 | 212700 |
| 2021-08-10 | 16.53 | $16.10 | 590700 |
| 2021-08-09 | 16.56 | $16.83 | 64000 |
| 2021-08-06 | 16.51 | $17.11 | 87800 |
| 2021-08-05 | 16.44 | $16.93 | 71900 |
| 2021-08-04 | 16.39 | $16.62 | 91600 |
| 2021-08-03 | 16.36 | $16.88 | 147600 |
| 2021-08-02 | 16.31 | $16.52 | 185400 |
| 2021-07-30 | 16.29 | $15.77 | 190800 |
| 2021-07-29 | 16.35 | $16.69 | 209500 |
| 2021-07-28 | 16.33 | $17.10 | 250100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.04
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.03
Average
5.86
Maximum
18.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 0.04 | $0.04 | 6772 |
| 2024-07-23 | 0.04 | $0.04 | — |
| 2024-07-22 | 0.04 | $0.04 | — |
| 2024-07-19 | 0.04 | $0.04 | — |
| 2024-07-18 | 0.04 | $0.04 | — |
| 2024-07-17 | 0.05 | $0.04 | 6773 |
| 2024-07-16 | 0.05 | $0.04 | 37875 |
| 2024-07-15 | 0.05 | $0.06 | 157934 |
| 2024-07-12 | 0.05 | $0.05 | 21278 |
| 2024-07-11 | 0.05 | $0.05 | 10964 |
| 2024-07-10 | 0.05 | $0.05 | 11215 |
| 2024-07-09 | 0.05 | $0.06 | 207997 |
| 2024-07-08 | 0.04 | $0.05 | 18343 |
| 2024-07-05 | 0.04 | $0.05 | 4372 |
| 2024-07-03 | 0.04 | $0.04 | 1269 |
| 2024-07-02 | 0.04 | $0.05 | 54859 |
| 2024-07-01 | 0.04 | $0.04 | 142212 |
| 2024-06-28 | 0.05 | $0.04 | 114958 |
| 2024-06-27 | 0.05 | $0.05 | 16711 |
| 2024-06-26 | 0.05 | $0.05 | 84314 |
| 2024-06-25 | 0.05 | $0.03 | 205280 |
| 2024-06-24 | 0.06 | $0.07 | 1506 |
| 2024-06-21 | 0.05 | $0.07 | 95285 |
| 2024-06-20 | 0.05 | $0.06 | 13755 |
| 2024-06-18 | 0.05 | $0.05 | 18938 |
| 2024-06-17 | 0.05 | $0.06 | 7612 |
| 2024-06-14 | 0.05 | $0.06 | 9304 |
| 2024-06-13 | 0.05 | $0.06 | 49459 |
| 2024-06-12 | 0.05 | $0.04 | 22683 |
| 2024-06-11 | 0.05 | $0.06 | 1708 |
| 2024-06-10 | 0.05 | $0.06 | 4939 |
| 2024-06-07 | 0.05 | $0.06 | 72236 |
| 2024-06-06 | 0.05 | $0.06 | 40236 |
| 2024-06-05 | 0.05 | $0.05 | 22688 |
| 2024-06-04 | 0.05 | $0.06 | 156459 |
| 2024-06-03 | 0.05 | $0.06 | 41285 |
| 2024-05-31 | 0.05 | $0.06 | 4677 |
| 2024-05-30 | 0.05 | $0.06 | 1170 |
| 2024-05-29 | 0.05 | $0.06 | 34101 |
| 2024-05-28 | 0.05 | $0.05 | 186008 |
| 2024-05-24 | 0.05 | $0.05 | 83097 |
| 2024-05-23 | 0.05 | $0.06 | 17488 |
| 2024-05-22 | 0.05 | $0.06 | 44641 |
| 2024-05-21 | 0.05 | $0.06 | 16971 |
| 2024-05-20 | 0.05 | $0.06 | 22772 |
| 2024-05-17 | 0.05 | $0.06 | 218565 |
| 2024-05-16 | 0.05 | $0.06 | 18574 |
| 2024-05-15 | 0.06 | $0.05 | 142799 |
| 2024-05-14 | 0.06 | $0.06 | 14112 |
| 2024-05-13 | 0.06 | $0.06 | 131947 |
| 2024-05-10 | 0.06 | $0.07 | 185391 |
| 2024-05-09 | 0.06 | $0.08 | 1779 |
| 2024-05-08 | 0.06 | $0.08 | 4403 |
| 2024-05-07 | 0.06 | $0.08 | 38925 |
| 2024-05-06 | 0.06 | $0.08 | 54982 |
| 2024-05-03 | 0.06 | $0.07 | 25675 |
| 2024-05-02 | 0.06 | $0.07 | 55185 |
| 2024-05-01 | 0.06 | $0.08 | 24450 |
| 2024-04-30 | 0.06 | $0.08 | 316814 |
| 2024-04-29 | 0.06 | $0.08 | 19745 |
| 2024-04-26 | 0.06 | $0.07 | 187894 |
| 2024-04-25 | 0.06 | $0.08 | 52543 |
| 2024-04-24 | 0.06 | $0.09 | 102181 |
| 2024-04-23 | 0.06 | $0.09 | 85632 |
| 2024-04-22 | 0.05 | $0.09 | 56055 |
| 2024-04-19 | 0.05 | $0.10 | 24214 |
| 2024-04-18 | 0.05 | $0.08 | 15198 |
| 2024-04-17 | 0.04 | $0.09 | 7163 |
| 2024-04-16 | 0.04 | $0.09 | 143492 |
| 2024-04-15 | 0.04 | $0.07 | 64908 |
| 2024-04-12 | 0.04 | $0.09 | 17500 |
| 2024-04-11 | 0.03 | $0.09 | 67310 |
| 2024-04-10 | 0.03 | $0.08 | 500677 |
| 2024-04-09 | 0.03 | $0.06 | 128591 |
| 2024-04-08 | 0.03 | $0.06 | 152596 |
| 2024-04-05 | 0.03 | $0.06 | 14016 |
| 2024-04-04 | 0.04 | $0.07 | 45009 |
| 2024-04-03 | 0.04 | $0.07 | 469062 |
| 2024-04-02 | 0.05 | $0.07 | 194581 |
| 2024-04-01 | 0.05 | $0.08 | 81301 |
| 2024-03-28 | 0.05 | $0.09 | 270588 |
| 2024-03-27 | 0.06 | $0.09 | 299848 |
| 2024-03-26 | 0.06 | $0.06 | 598323 |
| 2024-03-25 | 0.07 | $0.07 | 1.9M |
| 2024-03-22 | 0.08 | $0.09 | 486200 |
| 2024-03-21 | 0.09 | $0.14 | 47900 |
| 2024-03-20 | 0.10 | $0.15 | 80200 |
| 2024-03-19 | 0.10 | $0.15 | 116400 |
| 2024-03-18 | 0.10 | $0.14 | 306600 |
| 2024-03-15 | 0.10 | $0.14 | 245300 |
| 2024-03-14 | 0.11 | $0.11 | 1.4M |
| 2024-03-13 | 0.12 | $0.15 | 682800 |
| 2024-03-12 | 0.13 | $0.10 | 3.9M |
| 2024-03-11 | 0.15 | $0.19 | 285100 |
| 2024-03-08 | 0.15 | $0.21 | 348200 |
| 2024-03-07 | 0.16 | $0.22 | 582400 |
| 2024-03-06 | 0.16 | $0.23 | 469600 |
| 2024-03-05 | 0.16 | $0.22 | 679300 |
| 2024-03-04 | 0.17 | $0.23 | 2.0M |
| 2024-03-01 | 0.17 | $0.22 | 678100 |
| 2024-02-29 | 0.18 | $0.22 | 108100 |
| 2024-02-28 | 0.19 | $0.24 | 189100 |
| 2024-02-27 | 0.20 | $0.23 | 320700 |
| 2024-02-26 | 0.21 | $0.24 | 518300 |
| 2024-02-23 | 0.22 | $0.26 | 589400 |
| 2024-02-22 | 0.23 | $0.25 | 753200 |
| 2024-02-21 | 0.25 | $0.28 | 863100 |
| 2024-02-20 | 0.26 | $0.29 | 2.5M |
| 2024-02-16 | 0.28 | $0.24 | 2.8M |
| 2024-02-15 | 0.31 | $0.25 | 25.1M |
| 2024-02-14 | 0.34 | $0.20 | 753600 |
| 2024-02-13 | 0.39 | $0.19 | 1.3M |
| 2024-02-12 | 0.46 | $0.22 | 1.8M |
| 2024-02-09 | 0.52 | $0.25 | 1.4M |
| 2024-02-08 | 0.59 | $0.34 | 635000 |
| 2024-02-07 | 0.66 | $0.34 | 386300 |
| 2024-02-06 | 0.73 | $0.42 | 422600 |
| 2024-02-05 | 0.80 | $0.45 | 1.1M |
| 2024-02-02 | 0.88 | $0.77 | 143300 |
| 2024-02-01 | 0.90 | $0.79 | 69300 |
| 2024-01-31 | 0.92 | $0.88 | 45500 |
| 2024-01-30 | 0.92 | $0.87 | 87900 |
| 2024-01-29 | 0.92 | $0.97 | 49500 |
| 2024-01-26 | 0.91 | $1.04 | 276300 |
| 2024-01-25 | 0.87 | $1.02 | 108500 |
| 2024-01-24 | 0.84 | $0.87 | 11000 |
| 2024-01-23 | 0.83 | $0.88 | 11100 |
| 2024-01-22 | 0.82 | $0.88 | 16000 |
| 2024-01-19 | 0.80 | $0.87 | 34700 |
| 2024-01-18 | 0.79 | $0.85 | 81100 |
| 2024-01-17 | 0.78 | $0.73 | 34100 |
| 2024-01-16 | 0.78 | $0.72 | 23800 |
| 2024-01-12 | 0.80 | $0.76 | 99600 |
| 2024-01-11 | 0.80 | $0.82 | 9400 |
| 2024-01-10 | 0.80 | $0.83 | 37000 |
| 2024-01-09 | 0.79 | $0.78 | 27800 |
| 2024-01-08 | 0.80 | $0.80 | 26400 |
| 2024-01-05 | 0.80 | $0.80 | 57400 |
| 2024-01-04 | 0.79 | $0.84 | 34700 |
| 2024-01-03 | 0.78 | $0.83 | 17500 |
| 2024-01-02 | 0.77 | $0.86 | 182100 |
| 2023-12-29 | 0.75 | $0.80 | 125600 |
| 2023-12-28 | 0.74 | $0.73 | 66900 |
| 2023-12-27 | 0.75 | $0.74 | 75100 |
| 2023-12-26 | 0.75 | $0.74 | 84000 |
| 2023-12-22 | 0.76 | $0.77 | 128400 |
| 2023-12-21 | 0.76 | $0.74 | 75800 |
| 2023-12-20 | 0.76 | $0.74 | 65900 |
| 2023-12-19 | 0.77 | $0.79 | 67800 |
| 2023-12-18 | 0.76 | $0.79 | 37700 |
| 2023-12-15 | 0.76 | $0.80 | 71400 |
| 2023-12-14 | 0.75 | $0.84 | 76600 |
| 2023-12-13 | 0.73 | $0.73 | 82500 |
| 2023-12-12 | 0.74 | $0.73 | 42800 |
| 2023-12-11 | 0.74 | $0.76 | 30800 |
| 2023-12-08 | 0.74 | $0.74 | 33800 |
| 2023-12-07 | 0.74 | $0.73 | 33600 |
| 2023-12-06 | 0.75 | $0.74 | 103700 |
| 2023-12-05 | 0.75 | $0.76 | 43500 |
| 2023-12-04 | 0.75 | $0.79 | 45700 |
| 2023-12-01 | 0.75 | $0.82 | 141800 |
| 2023-11-30 | 0.74 | $0.75 | 70700 |
| 2023-11-29 | 0.74 | $0.76 | 66200 |
| 2023-11-28 | 0.74 | $0.77 | 36500 |
| 2023-11-27 | 0.74 | $0.76 | 49300 |
| 2023-11-24 | 0.73 | $0.77 | 22100 |
| 2023-11-22 | 0.73 | $0.75 | 30600 |
| 2023-11-21 | 0.73 | $0.75 | 12600 |
| 2023-11-20 | 0.74 | $0.76 | 93200 |
| 2023-11-17 | 0.74 | $0.76 | 25700 |
| 2023-11-16 | 0.74 | $0.76 | 38400 |
| 2023-11-15 | 0.74 | $0.78 | 29900 |
| 2023-11-14 | 0.74 | $0.79 | 27500 |
| 2023-11-13 | 0.74 | $0.75 | 44700 |
| 2023-11-10 | 0.74 | $0.85 | 108400 |
| 2023-11-09 | 0.73 | $0.73 | 50000 |
| 2023-11-08 | 0.73 | $0.78 | 16100 |
| 2023-11-07 | 0.73 | $0.82 | 36600 |
| 2023-11-06 | 0.72 | $0.91 | 140700 |
| 2023-11-03 | 0.69 | $0.75 | 24600 |
| 2023-11-02 | 0.69 | $0.77 | 84400 |
| 2023-11-01 | 0.69 | $0.83 | 99200 |
| 2023-10-31 | 0.68 | $0.75 | 67700 |
| 2023-10-30 | 0.67 | $0.75 | 49900 |
| 2023-10-27 | 0.68 | $0.69 | 289800 |
| 2023-10-26 | 0.69 | $0.65 | 593900 |
| 2023-10-25 | 0.71 | $0.58 | 49800 |
| 2023-10-24 | 0.76 | $0.59 | 75700 |
| 2023-10-23 | 0.81 | $0.66 | 467600 |
| 2023-10-20 | 0.85 | $0.76 | 99200 |
| 2023-10-19 | 0.89 | $0.82 | 103500 |
| 2023-10-18 | 0.91 | $0.86 | 102700 |
| 2023-10-17 | 0.93 | $0.93 | 92000 |
| 2023-10-16 | 0.94 | $0.93 | 112900 |
| 2023-10-13 | 0.95 | $0.94 | 91300 |
| 2023-10-12 | 0.97 | $0.98 | 79600 |
| 2023-10-11 | 0.97 | $0.96 | 135600 |
| 2023-10-10 | 0.98 | $0.96 | 86900 |
| 2023-10-09 | 1.00 | $1.00 | 132200 |
| 2023-10-06 | 1.01 | $1.01 | 304300 |
| 2023-10-05 | 1.01 | $0.99 | 46300 |
| 2023-10-04 | 1.03 | $1.02 | 45300 |
| 2023-10-03 | 1.04 | $0.99 | 72900 |
| 2023-10-02 | 1.06 | $1.06 | 61000 |
| 2023-09-29 | 1.06 | $1.05 | 46800 |
| 2023-09-28 | 1.08 | $1.08 | 35500 |
| 2023-09-27 | 1.08 | $1.07 | 21400 |
| 2023-09-26 | 1.09 | $1.02 | 56000 |
| 2023-09-25 | 1.12 | $1.10 | 19900 |
| 2023-09-22 | 1.12 | $1.11 | 44000 |
| 2023-09-21 | 1.13 | $1.14 | 44900 |
| 2023-09-20 | 1.14 | $1.18 | 71300 |
| 2023-09-19 | 1.14 | $1.17 | 26000 |
| 2023-09-18 | 1.14 | $1.18 | 23400 |
| 2023-09-15 | 1.14 | $1.24 | 311500 |
| 2023-09-14 | 1.12 | $1.24 | 46300 |
| 2023-09-13 | 1.11 | $1.16 | 44600 |
| 2023-09-12 | 1.11 | $1.16 | 51700 |
| 2023-09-11 | 1.11 | $1.16 | 65400 |
| 2023-09-08 | 1.11 | $1.18 | 63200 |
| 2023-09-07 | 1.10 | $1.14 | 109800 |
| 2023-09-06 | 1.11 | $1.12 | 30600 |
| 2023-09-05 | 1.12 | $1.15 | 89100 |
| 2023-09-01 | 1.12 | $1.28 | 142500 |
| 2023-08-31 | 1.11 | $1.08 | 58400 |
| 2023-08-30 | 1.13 | $1.10 | 26000 |
| 2023-08-29 | 1.15 | $1.13 | 24700 |
| 2023-08-28 | 1.17 | $1.11 | 55600 |
| 2023-08-25 | 1.19 | $1.15 | 40300 |
| 2023-08-24 | 1.22 | $1.12 | 57600 |
| 2023-08-23 | 1.25 | $1.18 | 62600 |
| 2023-08-22 | 1.28 | $1.17 | 88700 |
| 2023-08-21 | 1.31 | $1.19 | 38200 |
| 2023-08-18 | 1.35 | $1.26 | 46400 |
| 2023-08-17 | 1.37 | $1.22 | 107000 |
| 2023-08-16 | 1.41 | $1.14 | 142500 |
| 2023-08-15 | 1.48 | $1.34 | 159800 |
| 2023-08-14 | 1.51 | $1.39 | 217900 |
| 2023-08-11 | 1.54 | $1.40 | 71200 |
| 2023-08-10 | 1.57 | $1.46 | 66300 |
| 2023-08-09 | 1.59 | $1.59 | 64000 |
| 2023-08-08 | 1.59 | $1.64 | 29900 |
| 2023-08-07 | 1.57 | $1.63 | 50500 |
| 2023-08-04 | 1.56 | $1.57 | 55000 |
| 2023-08-03 | 1.56 | $1.46 | 133500 |
| 2023-08-02 | 1.58 | $1.60 | 73100 |
| 2023-08-01 | 1.57 | $1.66 | 107000 |
| 2023-07-31 | 1.55 | $1.60 | 73600 |
| 2023-07-28 | 1.54 | $1.51 | 33900 |
| 2023-07-27 | 1.55 | $1.48 | 99300 |
| 2023-07-26 | 1.56 | $1.51 | 71000 |
| 2023-07-25 | 1.57 | $1.46 | 82300 |
| 2023-07-24 | 1.59 | $1.54 | 60500 |
| 2023-07-21 | 1.60 | $1.60 | 106800 |
| 2023-07-20 | 1.59 | $1.60 | 49000 |
| 2023-07-19 | 1.59 | $1.61 | 39400 |
| 2023-07-18 | 1.58 | $1.59 | 47500 |
| 2023-07-17 | 1.58 | $1.60 | 96700 |
| 2023-07-14 | 1.57 | $1.60 | 37300 |
| 2023-07-13 | 1.56 | $1.67 | 72300 |
| 2023-07-12 | 1.53 | $1.65 | 94800 |
| 2023-07-11 | 1.51 | $1.73 | 123200 |
| 2023-07-10 | 1.46 | $1.70 | 258200 |
| 2023-07-07 | 1.41 | $1.41 | 134700 |
| 2023-07-06 | 1.42 | $1.31 | 174300 |
| 2023-07-05 | 1.45 | $1.34 | 78500 |
| 2023-07-03 | 1.48 | $1.37 | 68500 |
| 2023-06-30 | 1.50 | $1.35 | 113600 |
| 2023-06-29 | 1.54 | $1.38 | 47000 |
| 2023-06-28 | 1.57 | $1.37 | 58100 |
| 2023-06-27 | 1.61 | $1.41 | 135200 |
| 2023-06-26 | 1.65 | $1.36 | 162900 |
| 2023-06-23 | 1.70 | $1.45 | 2.4M |
| 2023-06-22 | 1.75 | $1.61 | 57300 |
| 2023-06-21 | 1.76 | $1.70 | 138300 |
| 2023-06-20 | 1.76 | $1.74 | 97300 |
| 2023-06-16 | 1.75 | $1.85 | 213600 |
| 2023-06-15 | 1.72 | $1.85 | 183600 |
| 2023-06-14 | 1.68 | $1.76 | 190400 |
| 2023-06-13 | 1.65 | $1.93 | 126600 |
| 2023-06-12 | 1.58 | $1.90 | 211200 |
| 2023-06-09 | 1.50 | $1.77 | 161400 |
| 2023-06-08 | 1.44 | $1.65 | 300100 |
| 2023-06-07 | 1.40 | $1.99 | 282800 |
| 2023-06-06 | 1.27 | $1.63 | 426800 |
| 2023-06-05 | 1.21 | $1.72 | 2.0M |
| 2023-06-02 | 1.11 | $1.54 | 382400 |
| 2023-06-01 | 1.04 | $1.14 | 238400 |
| 2023-05-31 | 1.04 | $1.08 | 1.4M |
| 2023-05-30 | 1.05 | $1.14 | 122300 |
| 2023-05-26 | 1.05 | $1.09 | 179800 |
| 2023-05-25 | 1.07 | $1.02 | 221100 |
| 2023-05-24 | 1.11 | $1.02 | 108800 |
| 2023-05-23 | 1.15 | $1.08 | 640000 |
| 2023-05-22 | 1.19 | $1.05 | 198700 |
| 2023-05-19 | 1.24 | $1.10 | 231000 |
| 2023-05-18 | 1.29 | $1.18 | 184100 |
| 2023-05-17 | 1.33 | $1.18 | 242200 |
| 2023-05-16 | 1.38 | $1.30 | 114000 |
| 2023-05-15 | 1.42 | $1.38 | 86800 |
| 2023-05-12 | 1.44 | $1.32 | 111800 |
| 2023-05-11 | 1.48 | $1.42 | 115700 |
| 2023-05-10 | 1.51 | $1.45 | 154300 |
| 2023-05-09 | 1.53 | $1.60 | 67200 |
| 2023-05-08 | 1.53 | $1.59 | 85100 |
| 2023-05-05 | 1.53 | $1.63 | 80100 |
| 2023-05-04 | 1.53 | $1.58 | 68500 |
| 2023-05-03 | 1.53 | $1.61 | 72600 |
| 2023-05-02 | 1.53 | $1.59 | 76700 |
| 2023-05-01 | 1.54 | $1.66 | 61800 |
| 2023-04-28 | 1.53 | $1.60 | 55300 |
| 2023-04-27 | 1.53 | $1.55 | 57600 |
| 2023-04-26 | 1.55 | $1.50 | 97200 |
| 2023-04-25 | 1.57 | $1.50 | 79400 |
| 2023-04-24 | 1.61 | $1.64 | 36600 |
| 2023-04-21 | 1.62 | $1.71 | 88200 |
| 2023-04-20 | 1.62 | $1.82 | 84900 |
| 2023-04-19 | 1.60 | $2.02 | 84300 |
| 2023-04-18 | 1.53 | $1.89 | 69900 |
| 2023-04-17 | 1.48 | $1.80 | 77600 |
| 2023-04-14 | 1.45 | $1.80 | 46700 |
| 2023-04-13 | 1.41 | $1.78 | 80800 |
| 2023-04-12 | 1.37 | $1.68 | 36300 |
| 2023-04-11 | 1.34 | $1.65 | 82400 |
| 2023-04-10 | 1.32 | $1.50 | 110900 |
| 2023-04-06 | 1.33 | $1.59 | 92700 |
| 2023-04-05 | 1.33 | $1.57 | 98600 |
| 2023-04-04 | 1.33 | $1.67 | 144300 |
| 2023-04-03 | 1.32 | $1.55 | 127000 |
| 2023-03-31 | 1.33 | $1.73 | 100400 |
| 2023-03-30 | 1.31 | $1.62 | 41400 |
| 2023-03-29 | 1.31 | $1.55 | 139700 |
| 2023-03-28 | 1.33 | $1.52 | 158600 |
| 2023-03-27 | 1.37 | $1.55 | 75500 |
| 2023-03-24 | 1.40 | $1.55 | 120200 |
| 2023-03-23 | 1.45 | $1.54 | 117900 |
| 2023-03-22 | 1.51 | $1.68 | 165900 |
| 2023-03-21 | 1.55 | $1.82 | 376500 |
| 2023-03-20 | 1.58 | $1.42 | 150800 |
| 2023-03-17 | 1.70 | $1.47 | 337600 |
| 2023-03-16 | 1.83 | $1.61 | 196000 |
| 2023-03-15 | 1.95 | $1.58 | 134500 |
| 2023-03-14 | 2.11 | $1.69 | 191000 |
| 2023-03-13 | 2.27 | $1.85 | 258600 |
| 2023-03-10 | 2.43 | $1.96 | 161300 |
| 2023-03-09 | 2.59 | $2.12 | 161500 |
| 2023-03-08 | 2.75 | $2.35 | 200000 |
| 2023-03-07 | 2.89 | $2.50 | 78200 |
| 2023-03-06 | 3.02 | $2.65 | 352100 |
| 2023-03-03 | 3.14 | $2.73 | 93400 |
| 2023-03-02 | 3.27 | $2.91 | 301300 |
| 2023-03-01 | 3.39 | $2.71 | 220000 |
| 2023-02-28 | 3.56 | $2.92 | 264000 |
| 2023-02-27 | 3.72 | $2.98 | 335900 |
| 2023-02-24 | 3.90 | $3.23 | 179100 |
| 2023-02-23 | 4.05 | $3.70 | 81900 |
| 2023-02-22 | 4.13 | $3.74 | 79700 |
| 2023-02-21 | 4.21 | $3.82 | 46200 |
| 2023-02-17 | 4.28 | $4.08 | 107300 |
| 2023-02-16 | 4.31 | $4.03 | 101800 |
| 2023-02-15 | 4.36 | $4.20 | 47300 |
| 2023-02-14 | 4.38 | $4.16 | 53900 |
| 2023-02-13 | 4.41 | $4.22 | 47900 |
| 2023-02-10 | 4.43 | $4.23 | 48300 |
| 2023-02-09 | 4.45 | $4.32 | 71000 |
| 2023-02-08 | 4.46 | $4.71 | 76300 |
| 2023-02-07 | 4.38 | $4.65 | 73400 |
| 2023-02-06 | 4.30 | $4.32 | 118700 |
| 2023-02-03 | 4.27 | $4.47 | 146700 |
| 2023-02-02 | 4.21 | $4.25 | 144000 |
| 2023-02-01 | 4.19 | $4.10 | 136000 |
| 2023-01-31 | 4.19 | $4.04 | 65500 |
| 2023-01-30 | 4.20 | $4.03 | 42300 |
| 2023-01-27 | 4.22 | $4.14 | 26300 |
| 2023-01-26 | 4.22 | $4.20 | 58600 |
| 2023-01-25 | 4.20 | $4.01 | 85700 |
| 2023-01-24 | 4.22 | $4.01 | 70200 |
| 2023-01-23 | 4.24 | $4.21 | 96700 |
| 2023-01-20 | 4.22 | $4.16 | 102700 |
| 2023-01-19 | 4.20 | $4.01 | 98300 |
| 2023-01-18 | 4.21 | $4.36 | 80400 |
| 2023-01-17 | 4.15 | $4.73 | 81500 |
| 2023-01-13 | 4.00 | $4.53 | 52700 |
| 2023-01-12 | 3.87 | $4.47 | 101100 |
| 2023-01-11 | 3.73 | $4.12 | 120800 |
| 2023-01-10 | 3.64 | $3.91 | 79600 |
| 2023-01-09 | 3.57 | $3.72 | 44800 |
| 2023-01-06 | 3.54 | $3.72 | 44000 |
| 2023-01-05 | 3.51 | $3.62 | 92300 |
| 2023-01-04 | 3.48 | $3.67 | 76000 |
| 2023-01-03 | 3.45 | $3.61 | 54500 |
| 2022-12-30 | 3.42 | $3.55 | 104800 |
| 2022-12-29 | 3.40 | $3.61 | 104100 |
| 2022-12-28 | 3.36 | $3.45 | 130100 |
| 2022-12-27 | 3.35 | $3.50 | 300000 |
| 2022-12-23 | 3.33 | $3.44 | 52000 |
| 2022-12-22 | 3.32 | $3.34 | 186100 |
| 2022-12-21 | 3.34 | $3.39 | 124200 |
| 2022-12-20 | 3.34 | $3.29 | 108300 |
| 2022-12-19 | 3.37 | $3.28 | 182000 |
| 2022-12-16 | 3.40 | $3.35 | 192400 |
| 2022-12-15 | 3.42 | $3.55 | 161900 |
| 2022-12-14 | 3.41 | $3.59 | 203800 |
| 2022-12-13 | 3.39 | $3.55 | 323600 |
| 2022-12-12 | 3.37 | $3.70 | 196300 |
| 2022-12-09 | 3.32 | $3.39 | 82100 |
| 2022-12-08 | 3.32 | $3.40 | 76800 |
| 2022-12-07 | 3.33 | $3.42 | 89500 |
| 2022-12-06 | 3.34 | $3.52 | 155900 |
| 2022-12-05 | 3.32 | $3.53 | 138400 |
| 2022-12-02 | 3.31 | $3.93 | 140600 |
| 2022-12-01 | 3.20 | $3.67 | 168700 |
| 2022-11-30 | 3.14 | $3.57 | 522100 |
| 2022-11-29 | 3.09 | $3.40 | 135100 |
| 2022-11-28 | 3.08 | $3.20 | 187100 |
| 2022-11-25 | 3.10 | $3.17 | 49400 |
| 2022-11-23 | 3.13 | $3.18 | 90600 |
| 2022-11-22 | 3.18 | $3.19 | 178500 |
| 2022-11-21 | 3.23 | $3.09 | 201000 |
| 2022-11-18 | 3.31 | $3.10 | 111800 |
| 2022-11-17 | 3.40 | $3.21 | 81900 |
| 2022-11-16 | 3.49 | $3.35 | 149900 |
| 2022-11-15 | 3.57 | $3.65 | 370200 |
| 2022-11-14 | 3.59 | $3.65 | 190700 |
| 2022-11-11 | 3.63 | $3.77 | 183600 |
| 2022-11-10 | 3.64 | $3.60 | 500900 |
| 2022-11-09 | 3.70 | $3.10 | 229500 |
| 2022-11-08 | 3.88 | $3.29 | 181900 |
| 2022-11-07 | 4.04 | $3.25 | 199300 |
| 2022-11-04 | 4.24 | $3.40 | 235700 |
| 2022-11-03 | 4.44 | $3.66 | 444200 |
| 2022-11-02 | 4.63 | $4.95 | 109900 |
| 2022-11-01 | 4.57 | $5.54 | 131200 |
| 2022-10-31 | 4.37 | $5.17 | 85300 |
| 2022-10-28 | 4.23 | $5.06 | 108000 |
| 2022-10-27 | 4.08 | $4.67 | 46000 |
| 2022-10-26 | 4.00 | $4.70 | 91100 |
| 2022-10-25 | 3.90 | $4.56 | 135700 |
| 2022-10-24 | 3.81 | $4.34 | 174000 |
| 2022-10-21 | 3.76 | $4.05 | 167000 |
| 2022-10-20 | 3.77 | $3.78 | 184400 |
| 2022-10-19 | 3.84 | $3.77 | 107100 |
| 2022-10-18 | 3.92 | $4.05 | 129500 |
| 2022-10-17 | 3.96 | $3.97 | 131000 |
| 2022-10-14 | 4.03 | $4.06 | 166400 |
| 2022-10-13 | 4.10 | $4.29 | 127600 |
| 2022-10-12 | 4.13 | $4.20 | 38400 |
| 2022-10-11 | 4.19 | $4.22 | 93200 |
| 2022-10-10 | 4.26 | $4.13 | 109300 |
| 2022-10-07 | 4.36 | $4.41 | 131200 |
| 2022-10-06 | 4.43 | $4.59 | 159500 |
| 2022-10-05 | 4.47 | $4.85 | 100900 |
| 2022-10-04 | 4.46 | $5.09 | 337800 |
| 2022-10-03 | 4.41 | $4.36 | 187500 |
| 2022-09-30 | 4.51 | $4.01 | 209400 |
| 2022-09-29 | 4.70 | $4.14 | 96900 |
| 2022-09-28 | 4.90 | $4.51 | 52600 |
| 2022-09-27 | 5.06 | $4.53 | 84600 |
| 2022-09-26 | 5.24 | $4.63 | 177500 |
| 2022-09-23 | 5.44 | $5.03 | 131200 |
| 2022-09-22 | 5.58 | $5.30 | 73600 |
| 2022-09-21 | 5.69 | $5.59 | 41900 |
| 2022-09-20 | 5.76 | $5.55 | 99100 |
| 2022-09-19 | 5.86 | $5.81 | 71400 |
| 2022-09-16 | 5.91 | $5.62 | 241100 |
| 2022-09-15 | 6.02 | $5.82 | 75000 |
| 2022-09-14 | 6.11 | $5.73 | 69400 |
| 2022-09-13 | 6.23 | $5.96 | 60400 |
| 2022-09-12 | 6.32 | $6.41 | 41000 |
| 2022-09-09 | 6.34 | $6.46 | 65600 |
| 2022-09-08 | 6.35 | $6.06 | 24100 |
| 2022-09-07 | 6.45 | $6.05 | 48500 |
| 2022-09-06 | 6.56 | $5.84 | 100200 |
| 2022-09-02 | 6.74 | $5.93 | 85400 |
| 2022-09-01 | 6.93 | $6.10 | 121500 |
| 2022-08-31 | 7.12 | $6.60 | 86900 |
| 2022-08-30 | 7.23 | $6.80 | 61200 |
| 2022-08-29 | 7.32 | $6.91 | 53100 |
| 2022-08-26 | 7.40 | $7.08 | 59500 |
| 2022-08-25 | 7.45 | $7.22 | 60600 |
| 2022-08-24 | 7.48 | $7.06 | 44900 |
| 2022-08-23 | 7.55 | $7.04 | 48100 |
| 2022-08-22 | 7.64 | $7.01 | 59200 |
| 2022-08-19 | 7.74 | $7.36 | 142400 |
| 2022-08-18 | 7.79 | $7.81 | 55900 |
| 2022-08-17 | 7.74 | $7.69 | 67800 |
| 2022-08-16 | 7.71 | $7.93 | 116700 |
| 2022-08-15 | 7.62 | $7.68 | 77600 |
| 2022-08-12 | 7.57 | $7.69 | 120900 |
| 2022-08-11 | 7.51 | $7.55 | 187700 |
| 2022-08-10 | 7.47 | $7.29 | 189100 |
| 2022-08-09 | 7.47 | $7.28 | 321300 |
| 2022-08-08 | 7.47 | $7.98 | 163000 |
| 2022-08-05 | 7.33 | $7.80 | 106500 |
| 2022-08-04 | 7.19 | $7.65 | 111300 |
| 2022-08-03 | 7.07 | $7.72 | 165700 |
| 2022-08-02 | 6.90 | $7.09 | 77600 |
| 2022-08-01 | 6.85 | $7.03 | 124000 |
| 2022-07-29 | 6.79 | $7.16 | 142600 |
| 2022-07-28 | 6.70 | $7.30 | 114600 |
| 2022-07-27 | 6.57 | $7.19 | 96900 |
| 2022-07-26 | 6.44 | $6.94 | 102900 |
| 2022-07-25 | 6.34 | $6.86 | 110100 |
| 2022-07-22 | 6.24 | $7.10 | 132600 |
| 2022-07-21 | 6.07 | $7.06 | 134100 |
| 2022-07-20 | 5.89 | $6.83 | 150800 |
| 2022-07-19 | 5.73 | $6.62 | 237200 |
| 2022-07-18 | 5.59 | $6.40 | 284100 |
| 2022-07-15 | 5.47 | $6.03 | 179700 |
| 2022-07-14 | 5.42 | $5.71 | 80000 |
| 2022-07-13 | 5.43 | $5.79 | 119700 |
| 2022-07-12 | 5.43 | $5.89 | 78700 |
| 2022-07-11 | 5.41 | $5.66 | 55000 |
| 2022-07-08 | 5.45 | $6.00 | 54200 |
| 2022-07-07 | 5.42 | $6.03 | 54500 |
| 2022-07-06 | 5.38 | $5.81 | 198600 |
| 2022-07-05 | 5.39 | $5.82 | 170100 |
| 2022-07-01 | 5.40 | $5.61 | 74200 |
| 2022-06-30 | 5.47 | $5.53 | 104500 |
| 2022-06-29 | 5.57 | $5.74 | 86300 |
| 2022-06-28 | 5.65 | $5.96 | 99700 |
| 2022-06-27 | 5.70 | $6.12 | 153800 |
| 2022-06-24 | 5.72 | $6.38 | 430600 |
| 2022-06-23 | 5.71 | $5.76 | 178300 |
| 2022-06-22 | 5.83 | $5.76 | 179100 |
| 2022-06-21 | 5.97 | $5.97 | 306400 |
| 2022-06-17 | 6.10 | $5.85 | 487900 |
| 2022-06-16 | 6.29 | $5.53 | 298000 |
| 2022-06-15 | 6.57 | $5.93 | 191000 |
| 2022-06-14 | 6.83 | $6.21 | 109600 |
| 2022-06-13 | 7.07 | $6.34 | 280800 |
| 2022-06-10 | 7.33 | $7.00 | 175300 |
| 2022-06-09 | 7.49 | $7.36 | 218300 |
| 2022-06-08 | 7.62 | $7.64 | 132200 |
| 2022-06-07 | 7.70 | $8.02 | 193900 |
| 2022-06-06 | 7.73 | $7.87 | 139400 |
| 2022-06-03 | 7.79 | $8.18 | 173200 |
| 2022-06-02 | 7.81 | $8.35 | 138800 |
| 2022-06-01 | 7.79 | $8.25 | 213200 |
| 2022-05-31 | 7.80 | $8.70 | 120700 |
| 2022-05-27 | 7.73 | $8.29 | 156500 |
| 2022-05-26 | 7.73 | $7.96 | 271600 |
| 2022-05-25 | 7.81 | $8.10 | 242400 |
| 2022-05-24 | 7.88 | $8.32 | 153700 |
| 2022-05-23 | 7.92 | $8.27 | 150400 |
| 2022-05-20 | 7.99 | $8.24 | 253200 |
| 2022-05-19 | 8.08 | $8.75 | 134900 |
| 2022-05-18 | 8.08 | $8.09 | 82700 |
| 2022-05-17 | 8.24 | $8.61 | 79900 |
| 2022-05-16 | 8.31 | $8.11 | 63900 |
| 2022-05-13 | 8.51 | $8.20 | 106100 |
| 2022-05-12 | 8.73 | $8.18 | 121700 |
| 2022-05-11 | 9.00 | $7.69 | 179200 |
| 2022-05-10 | 9.42 | $8.05 | 133700 |
| 2022-05-09 | 9.84 | $8.24 | 95000 |
| 2022-05-06 | 10.29 | $9.17 | 126300 |
| 2022-05-05 | 10.62 | $9.16 | 124400 |
| 2022-05-04 | 11.02 | $9.88 | 248900 |
| 2022-05-03 | 11.33 | $10.10 | 303200 |
| 2022-05-02 | 11.64 | $11.70 | 88100 |
| 2022-04-29 | 11.67 | $11.74 | 125900 |
| 2022-04-28 | 11.70 | $11.50 | 128800 |
| 2022-04-27 | 11.79 | $10.85 | 144700 |
| 2022-04-26 | 12.03 | $11.09 | 128600 |
| 2022-04-25 | 12.26 | $11.86 | 71100 |
| 2022-04-22 | 12.36 | $12.00 | 43900 |
| 2022-04-21 | 12.45 | $12.40 | 30600 |
| 2022-04-20 | 12.48 | $12.63 | 32300 |
| 2022-04-19 | 12.46 | $12.72 | 90000 |
| 2022-04-18 | 12.42 | $12.18 | 78500 |
| 2022-04-14 | 12.49 | $12.26 | 61300 |
| 2022-04-13 | 12.55 | $12.26 | 111500 |
| 2022-04-12 | 12.62 | $12.24 | 111700 |
| 2022-04-11 | 12.71 | $12.48 | 65400 |
| 2022-04-08 | 12.77 | $12.68 | 55700 |
| 2022-04-07 | 12.79 | $12.75 | 116400 |
| 2022-04-06 | 12.79 | $12.98 | 75000 |
| 2022-04-05 | 12.76 | $12.95 | 60800 |
| 2022-04-04 | 12.72 | $13.27 | 47400 |
| 2022-04-01 | 12.61 | $13.05 | 55300 |
| 2022-03-31 | 12.52 | $13.05 | 70300 |
| 2022-03-30 | 12.43 | $12.92 | 78300 |
| 2022-03-29 | 12.35 | $13.16 | 87600 |
| 2022-03-28 | 12.20 | $12.93 | 67900 |
| 2022-03-25 | 12.08 | $12.82 | 66600 |
| 2022-03-24 | 11.97 | $12.59 | 57400 |
| 2022-03-23 | 11.90 | $12.29 | 39100 |
| 2022-03-22 | 11.87 | $12.72 | 68900 |
| 2022-03-21 | 11.76 | $12.62 | 77200 |
| 2022-03-18 | 11.65 | $12.51 | 138500 |
| 2022-03-17 | 11.55 | $12.08 | 81300 |
| 2022-03-16 | 11.53 | $11.90 | 90200 |
| 2022-03-15 | 11.55 | $11.56 | 79100 |
| 2022-03-14 | 11.65 | $11.69 | 93000 |
| 2022-03-11 | 11.75 | $11.63 | 92300 |
| 2022-03-10 | 11.87 | $11.80 | 83900 |
| 2022-03-09 | 11.99 | $11.97 | 81300 |
| 2022-03-08 | 12.09 | $11.67 | 135200 |
| 2022-03-07 | 12.28 | $11.72 | 169900 |
| 2022-03-04 | 12.50 | $12.02 | 118900 |
| 2022-03-03 | 12.69 | $12.26 | 77000 |
| 2022-03-02 | 12.86 | $12.44 | 105600 |
| 2022-03-01 | 13.03 | $12.16 | 194500 |
| 2022-02-28 | 13.29 | $13.37 | 129000 |
| 2022-02-25 | 13.34 | $13.67 | 72500 |
| 2022-02-24 | 13.33 | $13.37 | 196200 |
| 2022-02-23 | 13.39 | $13.14 | 111600 |
| 2022-02-22 | 13.52 | $13.41 | 104100 |
| 2022-02-18 | 13.61 | $13.51 | 137900 |
| 2022-02-17 | 13.69 | $13.56 | 86400 |
| 2022-02-16 | 13.79 | $14.23 | 73400 |
| 2022-02-15 | 13.76 | $14.33 | 118600 |
| 2022-02-14 | 13.71 | $13.80 | 112300 |
| 2022-02-11 | 13.76 | $13.55 | 259600 |
| 2022-02-10 | 13.88 | $13.78 | 239300 |
| 2022-02-09 | 13.98 | $14.78 | 159100 |
| 2022-02-08 | 13.88 | $14.43 | 172700 |
| 2022-02-07 | 13.84 | $14.25 | 168500 |
| 2022-02-04 | 13.84 | $13.97 | 146400 |
| 2022-02-03 | 13.91 | $13.72 | 93100 |
| 2022-02-02 | 14.04 | $13.81 | 151000 |
| 2022-02-01 | 14.18 | $14.36 | 169800 |
| 2022-01-31 | 14.23 | $14.33 | 148500 |
| 2022-01-28 | 14.30 | $13.77 | 206400 |
| 2022-01-27 | 14.51 | $13.66 | 184800 |
| 2022-01-26 | 14.77 | $14.07 | 143400 |
| 2022-01-25 | 15.00 | $14.31 | 174400 |
| 2022-01-24 | 15.21 | $14.38 | 266000 |
| 2022-01-21 | 15.44 | $13.71 | 195400 |
| 2022-01-20 | 15.86 | $14.80 | 247500 |
| 2022-01-19 | 16.12 | $15.27 | 188300 |
| 2022-01-18 | 16.31 | $15.97 | 266400 |
| 2022-01-14 | 16.40 | $16.57 | 153600 |
| 2022-01-13 | 16.37 | $16.86 | 166300 |
| 2022-01-12 | 16.28 | $16.44 | 126000 |
| 2022-01-11 | 16.26 | $16.61 | 96000 |
| 2022-01-10 | 16.20 | $16.58 | 148500 |
| 2022-01-07 | 16.14 | $16.41 | 88400 |
| 2022-01-06 | 16.11 | $16.45 | 114200 |
| 2022-01-05 | 16.06 | $16.25 | 135500 |
| 2022-01-04 | 16.05 | $16.40 | 146400 |
| 2022-01-03 | 16.01 | $16.31 | 163300 |
| 2021-12-31 | 15.99 | $16.01 | 103000 |
| 2021-12-30 | 16.02 | $15.76 | 245000 |
| 2021-12-29 | 16.12 | $15.95 | 252000 |
| 2021-12-28 | 16.20 | $16.88 | 101100 |
| 2021-12-27 | 16.09 | $16.85 | 143000 |
| 2021-12-23 | 15.97 | $16.57 | 101000 |
| 2021-12-22 | 15.90 | $16.48 | 97000 |
| 2021-12-21 | 15.83 | $16.33 | 159600 |
| 2021-12-20 | 15.80 | $15.77 | 173200 |
| 2021-12-17 | 15.87 | $16.03 | 251100 |
| 2021-12-16 | 15.91 | $15.82 | 166400 |
| 2021-12-15 | 16.00 | $15.90 | 171300 |
| 2021-12-14 | 16.09 | $15.43 | 243600 |
| 2021-12-13 | 16.30 | $15.51 | 134900 |
| 2021-12-10 | 16.53 | $16.27 | 130500 |
| 2021-12-09 | 16.64 | $16.44 | 141300 |
| 2021-12-08 | 16.74 | $16.71 | 108000 |
| 2021-12-07 | 16.79 | $16.27 | 121500 |
| 2021-12-06 | 16.95 | $16.14 | 144400 |
| 2021-12-03 | 17.17 | $15.91 | 139900 |
| 2021-12-02 | 17.46 | $16.40 | 249700 |
| 2021-12-01 | 17.71 | $16.31 | 266400 |
| 2021-11-30 | 18.01 | $16.59 | 770600 |
| 2021-11-29 | 18.30 | $17.72 | 307200 |
| 2021-11-26 | 18.40 | $17.60 | 194500 |
| 2021-11-24 | 18.54 | $18.49 | 112400 |
| 2021-11-23 | 18.51 | $18.60 | 232400 |
| 2021-11-22 | 18.46 | $18.86 | 187500 |
| 2021-11-19 | 18.33 | $19.52 | 247000 |
| 2021-11-18 | 18.05 | $19.55 | 524000 |
| 2021-11-17 | 17.71 | $19.06 | 418200 |
| 2021-11-16 | 17.43 | $17.36 | 104700 |
| 2021-11-15 | 17.45 | $17.59 | 129200 |
| 2021-11-12 | 17.43 | $17.84 | 130700 |
| 2021-11-11 | 17.36 | $17.40 | 92200 |
| 2021-11-10 | 17.37 | $17.11 | 78400 |
| 2021-11-09 | 17.44 | $17.40 | 91100 |
| 2021-11-08 | 17.46 | $17.23 | 96100 |
| 2021-11-05 | 17.52 | $17.35 | 139600 |
| 2021-11-04 | 17.57 | $16.60 | 143200 |
| 2021-11-03 | 17.78 | $16.67 | 261300 |
| 2021-11-02 | 18.02 | $17.15 | 363700 |
| 2021-11-01 | 18.18 | $18.29 | 172200 |
| 2021-10-29 | 18.14 | $17.18 | 113800 |
| 2021-10-28 | 18.32 | $17.12 | 127100 |
| 2021-10-27 | 18.54 | $17.27 | 161800 |
| 2021-10-26 | 18.76 | $18.02 | 141100 |
| 2021-10-25 | 18.86 | $18.98 | 119500 |
| 2021-10-22 | 18.76 | $18.58 | 164200 |
| 2021-10-21 | 18.73 | $18.32 | 79400 |
| 2021-10-20 | 18.75 | $18.80 | 73700 |
| 2021-10-19 | 18.67 | $18.54 | 51000 |
| 2021-10-18 | 18.62 | $18.62 | 65800 |
| 2021-10-15 | 18.55 | $18.53 | 115800 |
| 2021-10-14 | 18.48 | $18.51 | 149800 |
| 2021-10-13 | 18.39 | $18.02 | 165100 |
| 2021-10-12 | 18.40 | $18.80 | 154800 |
| 2021-10-11 | 18.24 | $18.93 | 150800 |
| 2021-10-08 | 18.02 | $18.50 | 102900 |
| 2021-10-07 | 17.85 | $18.27 | 133400 |
| 2021-10-06 | 17.70 | $18.21 | 128300 |
| 2021-10-05 | 17.53 | $18.41 | 174600 |
| 2021-10-04 | 17.30 | $18.10 | 124600 |
| 2021-10-01 | 17.09 | $17.84 | 118700 |
| 2021-09-30 | 16.90 | $17.33 | 113200 |
| 2021-09-29 | 16.79 | $17.56 | 100200 |
| 2021-09-28 | 16.60 | $17.55 | 172400 |
| 2021-09-27 | 16.40 | $17.16 | 148800 |
| 2021-09-24 | 16.24 | $16.50 | 86000 |
| 2021-09-23 | 16.19 | $16.25 | 251600 |
| 2021-09-22 | 16.19 | $15.71 | 88000 |
| 2021-09-21 | 16.30 | $15.35 | 122800 |
| 2021-09-20 | 16.51 | $15.48 | 198200 |
| 2021-09-17 | 16.72 | $16.95 | 496300 |
| 2021-09-16 | 16.66 | $17.00 | 184800 |
| 2021-09-15 | 16.57 | $16.56 | 136300 |
| 2021-09-14 | 16.57 | $16.46 | 168100 |
| 2021-09-13 | 16.58 | $17.02 | 242200 |
| 2021-09-10 | 16.48 | $16.57 | 117000 |
| 2021-09-09 | 16.46 | $16.78 | 125800 |
| 2021-09-08 | 16.38 | $16.40 | 100400 |
| 2021-09-07 | 16.38 | $16.54 | 126200 |
| 2021-09-03 | 16.35 | $16.72 | 198200 |
| 2021-09-02 | 16.27 | $16.62 | 183000 |
| 2021-09-01 | 16.20 | $16.44 | 129000 |
| 2021-08-31 | 16.16 | $16.37 | 109600 |
| 2021-08-30 | 16.13 | $16.39 | 220700 |
| 2021-08-27 | 16.09 | $16.29 | 132800 |
| 2021-08-26 | 16.06 | $15.76 | 93700 |
| 2021-08-25 | 16.15 | $16.33 | 145100 |
| 2021-08-24 | 16.12 | $16.29 | 77900 |
| 2021-08-23 | 16.11 | $16.11 | 89000 |
| 2021-08-20 | 16.13 | $15.86 | 132300 |
| 2021-08-19 | 16.21 | $15.58 | 115100 |
| 2021-08-18 | 16.35 | $16.02 | 82700 |
| 2021-08-17 | 16.44 | $16.18 | 105400 |
| 2021-08-16 | 16.50 | $16.39 | 78000 |
| 2021-08-13 | 16.52 | $16.48 | 82800 |
| 2021-08-12 | 16.53 | $16.46 | 92400 |
| 2021-08-11 | 16.55 | $16.66 | 212700 |
| 2021-08-10 | 16.53 | $16.10 | 590700 |
| 2021-08-09 | 16.62 | $16.83 | 64000 |
| 2021-08-06 | 16.58 | $17.11 | 87800 |
| 2021-08-05 | 16.47 | $16.93 | 71900 |
| 2021-08-04 | 16.37 | $16.62 | 91600 |
| 2021-08-03 | 16.33 | $16.88 | 147600 |
| 2021-08-02 | 16.23 | $16.52 | 185400 |
| 2021-07-30 | 16.19 | $15.77 | 190800 |
| 2021-07-29 | 16.31 | $16.69 | 209500 |
| 2021-07-28 | 16.24 | $17.10 | 250100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.04
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.04
Average
5.86
Maximum
18.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 0.04 | $0.04 | 6772 |
| 2024-07-23 | 0.04 | $0.04 | — |
| 2024-07-22 | 0.04 | $0.04 | — |
| 2024-07-19 | 0.04 | $0.04 | — |
| 2024-07-18 | 0.05 | $0.04 | — |
| 2024-07-17 | 0.05 | $0.04 | 6773 |
| 2024-07-16 | 0.05 | $0.04 | 37875 |
| 2024-07-15 | 0.05 | $0.06 | 157934 |
| 2024-07-12 | 0.05 | $0.05 | 21278 |
| 2024-07-11 | 0.05 | $0.05 | 10964 |
| 2024-07-10 | 0.05 | $0.05 | 11215 |
| 2024-07-09 | 0.05 | $0.06 | 207997 |
| 2024-07-08 | 0.05 | $0.05 | 18343 |
| 2024-07-05 | 0.04 | $0.05 | 4372 |
| 2024-07-03 | 0.04 | $0.04 | 1269 |
| 2024-07-02 | 0.04 | $0.05 | 54859 |
| 2024-07-01 | 0.04 | $0.04 | 142212 |
| 2024-06-28 | 0.05 | $0.04 | 114958 |
| 2024-06-27 | 0.05 | $0.05 | 16711 |
| 2024-06-26 | 0.05 | $0.05 | 84314 |
| 2024-06-25 | 0.05 | $0.03 | 205280 |
| 2024-06-24 | 0.06 | $0.07 | 1506 |
| 2024-06-21 | 0.06 | $0.07 | 95285 |
| 2024-06-20 | 0.06 | $0.06 | 13755 |
| 2024-06-18 | 0.06 | $0.05 | 18938 |
| 2024-06-17 | 0.06 | $0.06 | 7612 |
| 2024-06-14 | 0.06 | $0.06 | 9304 |
| 2024-06-13 | 0.06 | $0.06 | 49459 |
| 2024-06-12 | 0.05 | $0.04 | 22683 |
| 2024-06-11 | 0.06 | $0.06 | 1708 |
| 2024-06-10 | 0.06 | $0.06 | 4939 |
| 2024-06-07 | 0.06 | $0.06 | 72236 |
| 2024-06-06 | 0.06 | $0.06 | 40236 |
| 2024-06-05 | 0.06 | $0.05 | 22688 |
| 2024-06-04 | 0.06 | $0.06 | 156459 |
| 2024-06-03 | 0.06 | $0.06 | 41285 |
| 2024-05-31 | 0.06 | $0.06 | 4677 |
| 2024-05-30 | 0.06 | $0.06 | 1170 |
| 2024-05-29 | 0.06 | $0.06 | 34101 |
| 2024-05-28 | 0.06 | $0.05 | 186008 |
| 2024-05-24 | 0.06 | $0.05 | 83097 |
| 2024-05-23 | 0.07 | $0.06 | 17488 |
| 2024-05-22 | 0.06 | $0.06 | 44641 |
| 2024-05-21 | 0.07 | $0.06 | 16971 |
| 2024-05-20 | 0.07 | $0.06 | 22772 |
| 2024-05-17 | 0.07 | $0.06 | 218565 |
| 2024-05-16 | 0.07 | $0.06 | 18574 |
| 2024-05-15 | 0.07 | $0.05 | 142799 |
| 2024-05-14 | 0.07 | $0.06 | 14112 |
| 2024-05-13 | 0.08 | $0.06 | 131947 |
| 2024-05-10 | 0.08 | $0.07 | 185391 |
| 2024-05-09 | 0.08 | $0.08 | 1779 |
| 2024-05-08 | 0.08 | $0.08 | 4403 |
| 2024-05-07 | 0.08 | $0.08 | 38925 |
| 2024-05-06 | 0.08 | $0.08 | 54982 |
| 2024-05-03 | 0.08 | $0.07 | 25675 |
| 2024-05-02 | 0.09 | $0.07 | 55185 |
| 2024-05-01 | 0.09 | $0.08 | 24450 |
| 2024-04-30 | 0.09 | $0.08 | 316814 |
| 2024-04-29 | 0.09 | $0.08 | 19745 |
| 2024-04-26 | 0.09 | $0.07 | 187894 |
| 2024-04-25 | 0.09 | $0.08 | 52543 |
| 2024-04-24 | 0.09 | $0.09 | 102181 |
| 2024-04-23 | 0.09 | $0.09 | 85632 |
| 2024-04-22 | 0.09 | $0.09 | 56055 |
| 2024-04-19 | 0.08 | $0.10 | 24214 |
| 2024-04-18 | 0.08 | $0.08 | 15198 |
| 2024-04-17 | 0.08 | $0.09 | 7163 |
| 2024-04-16 | 0.07 | $0.09 | 143492 |
| 2024-04-15 | 0.07 | $0.07 | 64908 |
| 2024-04-12 | 0.07 | $0.09 | 17500 |
| 2024-04-11 | 0.06 | $0.09 | 67310 |
| 2024-04-10 | 0.06 | $0.08 | 500677 |
| 2024-04-09 | 0.05 | $0.06 | 128591 |
| 2024-04-08 | 0.06 | $0.06 | 152596 |
| 2024-04-05 | 0.06 | $0.06 | 14016 |
| 2024-04-04 | 0.06 | $0.07 | 45009 |
| 2024-04-03 | 0.06 | $0.07 | 469062 |
| 2024-04-02 | 0.07 | $0.07 | 194581 |
| 2024-04-01 | 0.07 | $0.08 | 81301 |
| 2024-03-28 | 0.08 | $0.09 | 270588 |
| 2024-03-27 | 0.08 | $0.09 | 299848 |
| 2024-03-26 | 0.08 | $0.06 | 598323 |
| 2024-03-25 | 0.09 | $0.07 | 1.9M |
| 2024-03-22 | 0.11 | $0.09 | 486200 |
| 2024-03-21 | 0.12 | $0.14 | 47900 |
| 2024-03-20 | 0.12 | $0.15 | 80200 |
| 2024-03-19 | 0.11 | $0.15 | 116400 |
| 2024-03-18 | 0.11 | $0.14 | 306600 |
| 2024-03-15 | 0.11 | $0.14 | 245300 |
| 2024-03-14 | 0.12 | $0.11 | 1.4M |
| 2024-03-13 | 0.13 | $0.15 | 682800 |
| 2024-03-12 | 0.13 | $0.10 | 3.9M |
| 2024-03-11 | 0.16 | $0.19 | 285100 |
| 2024-03-08 | 0.16 | $0.21 | 348200 |
| 2024-03-07 | 0.16 | $0.22 | 582400 |
| 2024-03-06 | 0.16 | $0.23 | 469600 |
| 2024-03-05 | 0.15 | $0.22 | 679300 |
| 2024-03-04 | 0.15 | $0.23 | 2.0M |
| 2024-03-01 | 0.14 | $0.22 | 678100 |
| 2024-02-29 | 0.14 | $0.22 | 108100 |
| 2024-02-28 | 0.14 | $0.24 | 189100 |
| 2024-02-27 | 0.14 | $0.23 | 320700 |
| 2024-02-26 | 0.15 | $0.24 | 518300 |
| 2024-02-23 | 0.15 | $0.26 | 589400 |
| 2024-02-22 | 0.15 | $0.25 | 753200 |
| 2024-02-21 | 0.16 | $0.28 | 863100 |
| 2024-02-20 | 0.16 | $0.29 | 2.5M |
| 2024-02-16 | 0.16 | $0.24 | 2.8M |
| 2024-02-15 | 0.18 | $0.25 | 25.1M |
| 2024-02-14 | 0.21 | $0.20 | 753600 |
| 2024-02-13 | 0.26 | $0.19 | 1.3M |
| 2024-02-12 | 0.33 | $0.22 | 1.8M |
| 2024-02-09 | 0.41 | $0.25 | 1.4M |
| 2024-02-08 | 0.49 | $0.34 | 635000 |
| 2024-02-07 | 0.57 | $0.34 | 386300 |
| 2024-02-06 | 0.67 | $0.42 | 422600 |
| 2024-02-05 | 0.77 | $0.45 | 1.1M |
| 2024-02-02 | 0.88 | $0.77 | 143300 |
| 2024-02-01 | 0.91 | $0.79 | 69300 |
| 2024-01-31 | 0.94 | $0.88 | 45500 |
| 2024-01-30 | 0.95 | $0.87 | 87900 |
| 2024-01-29 | 0.97 | $0.97 | 49500 |
| 2024-01-26 | 0.95 | $1.04 | 276300 |
| 2024-01-25 | 0.91 | $1.02 | 108500 |
| 2024-01-24 | 0.86 | $0.87 | 11000 |
| 2024-01-23 | 0.85 | $0.88 | 11100 |
| 2024-01-22 | 0.83 | $0.88 | 16000 |
| 2024-01-19 | 0.82 | $0.87 | 34700 |
| 2024-01-18 | 0.79 | $0.85 | 81100 |
| 2024-01-17 | 0.78 | $0.73 | 34100 |
| 2024-01-16 | 0.79 | $0.72 | 23800 |
| 2024-01-12 | 0.81 | $0.76 | 99600 |
| 2024-01-11 | 0.82 | $0.82 | 9400 |
| 2024-01-10 | 0.82 | $0.83 | 37000 |
| 2024-01-09 | 0.81 | $0.78 | 27800 |
| 2024-01-08 | 0.82 | $0.80 | 26400 |
| 2024-01-05 | 0.82 | $0.80 | 57400 |
| 2024-01-04 | 0.82 | $0.84 | 34700 |
| 2024-01-03 | 0.80 | $0.83 | 17500 |
| 2024-01-02 | 0.79 | $0.86 | 182100 |
| 2023-12-29 | 0.77 | $0.80 | 125600 |
| 2023-12-28 | 0.75 | $0.73 | 66900 |
| 2023-12-27 | 0.76 | $0.74 | 75100 |
| 2023-12-26 | 0.77 | $0.74 | 84000 |
| 2023-12-22 | 0.77 | $0.77 | 128400 |
| 2023-12-21 | 0.77 | $0.74 | 75800 |
| 2023-12-20 | 0.78 | $0.74 | 65900 |
| 2023-12-19 | 0.79 | $0.79 | 67800 |
| 2023-12-18 | 0.79 | $0.79 | 37700 |
| 2023-12-15 | 0.78 | $0.80 | 71400 |
| 2023-12-14 | 0.77 | $0.84 | 76600 |
| 2023-12-13 | 0.75 | $0.73 | 82500 |
| 2023-12-12 | 0.75 | $0.73 | 42800 |
| 2023-12-11 | 0.76 | $0.76 | 30800 |
| 2023-12-08 | 0.76 | $0.74 | 33800 |
| 2023-12-07 | 0.76 | $0.73 | 33600 |
| 2023-12-06 | 0.77 | $0.74 | 103700 |
| 2023-12-05 | 0.78 | $0.76 | 43500 |
| 2023-12-04 | 0.79 | $0.79 | 45700 |
| 2023-12-01 | 0.78 | $0.82 | 141800 |
| 2023-11-30 | 0.76 | $0.75 | 70700 |
| 2023-11-29 | 0.77 | $0.76 | 66200 |
| 2023-11-28 | 0.77 | $0.77 | 36500 |
| 2023-11-27 | 0.76 | $0.76 | 49300 |
| 2023-11-24 | 0.76 | $0.77 | 22100 |
| 2023-11-22 | 0.76 | $0.75 | 30600 |
| 2023-11-21 | 0.76 | $0.75 | 12600 |
| 2023-11-20 | 0.77 | $0.76 | 93200 |
| 2023-11-17 | 0.77 | $0.76 | 25700 |
| 2023-11-16 | 0.77 | $0.76 | 38400 |
| 2023-11-15 | 0.78 | $0.78 | 29900 |
| 2023-11-14 | 0.77 | $0.79 | 27500 |
| 2023-11-13 | 0.77 | $0.75 | 44700 |
| 2023-11-10 | 0.78 | $0.85 | 108400 |
| 2023-11-09 | 0.75 | $0.73 | 50000 |
| 2023-11-08 | 0.76 | $0.78 | 16100 |
| 2023-11-07 | 0.76 | $0.82 | 36600 |
| 2023-11-06 | 0.74 | $0.91 | 140700 |
| 2023-11-03 | 0.70 | $0.75 | 24600 |
| 2023-11-02 | 0.69 | $0.77 | 84400 |
| 2023-11-01 | 0.68 | $0.83 | 99200 |
| 2023-10-31 | 0.65 | $0.75 | 67700 |
| 2023-10-30 | 0.64 | $0.75 | 49900 |
| 2023-10-27 | 0.63 | $0.69 | 289800 |
| 2023-10-26 | 0.63 | $0.65 | 593900 |
| 2023-10-25 | 0.66 | $0.58 | 49800 |
| 2023-10-24 | 0.71 | $0.59 | 75700 |
| 2023-10-23 | 0.78 | $0.66 | 467600 |
| 2023-10-20 | 0.83 | $0.76 | 99200 |
| 2023-10-19 | 0.87 | $0.82 | 103500 |
| 2023-10-18 | 0.90 | $0.86 | 102700 |
| 2023-10-17 | 0.93 | $0.93 | 92000 |
| 2023-10-16 | 0.94 | $0.93 | 112900 |
| 2023-10-13 | 0.95 | $0.94 | 91300 |
| 2023-10-12 | 0.96 | $0.98 | 79600 |
| 2023-10-11 | 0.97 | $0.96 | 135600 |
| 2023-10-10 | 0.98 | $0.96 | 86900 |
| 2023-10-09 | 1.00 | $1.00 | 132200 |
| 2023-10-06 | 1.00 | $1.01 | 304300 |
| 2023-10-05 | 1.01 | $0.99 | 46300 |
| 2023-10-04 | 1.03 | $1.02 | 45300 |
| 2023-10-03 | 1.04 | $0.99 | 72900 |
| 2023-10-02 | 1.06 | $1.06 | 61000 |
| 2023-09-29 | 1.07 | $1.05 | 46800 |
| 2023-09-28 | 1.08 | $1.08 | 35500 |
| 2023-09-27 | 1.09 | $1.07 | 21400 |
| 2023-09-26 | 1.10 | $1.02 | 56000 |
| 2023-09-25 | 1.13 | $1.10 | 19900 |
| 2023-09-22 | 1.15 | $1.11 | 44000 |
| 2023-09-21 | 1.16 | $1.14 | 44900 |
| 2023-09-20 | 1.17 | $1.18 | 71300 |
| 2023-09-19 | 1.16 | $1.17 | 26000 |
| 2023-09-18 | 1.16 | $1.18 | 23400 |
| 2023-09-15 | 1.16 | $1.24 | 311500 |
| 2023-09-14 | 1.14 | $1.24 | 46300 |
| 2023-09-13 | 1.11 | $1.16 | 44600 |
| 2023-09-12 | 1.11 | $1.16 | 51700 |
| 2023-09-11 | 1.10 | $1.16 | 65400 |
| 2023-09-08 | 1.09 | $1.18 | 63200 |
| 2023-09-07 | 1.08 | $1.14 | 109800 |
| 2023-09-06 | 1.08 | $1.12 | 30600 |
| 2023-09-05 | 1.09 | $1.15 | 89100 |
| 2023-09-01 | 1.08 | $1.28 | 142500 |
| 2023-08-31 | 1.05 | $1.08 | 58400 |
| 2023-08-30 | 1.06 | $1.10 | 26000 |
| 2023-08-29 | 1.08 | $1.13 | 24700 |
| 2023-08-28 | 1.09 | $1.11 | 55600 |
| 2023-08-25 | 1.12 | $1.15 | 40300 |
| 2023-08-24 | 1.14 | $1.12 | 57600 |
| 2023-08-23 | 1.17 | $1.18 | 62600 |
| 2023-08-22 | 1.20 | $1.17 | 88700 |
| 2023-08-21 | 1.24 | $1.19 | 38200 |
| 2023-08-18 | 1.28 | $1.26 | 46400 |
| 2023-08-17 | 1.30 | $1.22 | 107000 |
| 2023-08-16 | 1.35 | $1.14 | 142500 |
| 2023-08-15 | 1.44 | $1.34 | 159800 |
| 2023-08-14 | 1.48 | $1.39 | 217900 |
| 2023-08-11 | 1.52 | $1.40 | 71200 |
| 2023-08-10 | 1.56 | $1.46 | 66300 |
| 2023-08-09 | 1.60 | $1.59 | 64000 |
| 2023-08-08 | 1.59 | $1.64 | 29900 |
| 2023-08-07 | 1.58 | $1.63 | 50500 |
| 2023-08-04 | 1.56 | $1.57 | 55000 |
| 2023-08-03 | 1.55 | $1.46 | 133500 |
| 2023-08-02 | 1.58 | $1.60 | 73100 |
| 2023-08-01 | 1.57 | $1.66 | 107000 |
| 2023-07-31 | 1.54 | $1.60 | 73600 |
| 2023-07-28 | 1.53 | $1.51 | 33900 |
| 2023-07-27 | 1.54 | $1.48 | 99300 |
| 2023-07-26 | 1.56 | $1.51 | 71000 |
| 2023-07-25 | 1.57 | $1.46 | 82300 |
| 2023-07-24 | 1.60 | $1.54 | 60500 |
| 2023-07-21 | 1.62 | $1.60 | 106800 |
| 2023-07-20 | 1.61 | $1.60 | 49000 |
| 2023-07-19 | 1.61 | $1.61 | 39400 |
| 2023-07-18 | 1.60 | $1.59 | 47500 |
| 2023-07-17 | 1.60 | $1.60 | 96700 |
| 2023-07-14 | 1.59 | $1.60 | 37300 |
| 2023-07-13 | 1.58 | $1.67 | 72300 |
| 2023-07-12 | 1.55 | $1.65 | 94800 |
| 2023-07-11 | 1.51 | $1.73 | 123200 |
| 2023-07-10 | 1.44 | $1.70 | 258200 |
| 2023-07-07 | 1.37 | $1.41 | 134700 |
| 2023-07-06 | 1.37 | $1.31 | 174300 |
| 2023-07-05 | 1.40 | $1.34 | 78500 |
| 2023-07-03 | 1.44 | $1.37 | 68500 |
| 2023-06-30 | 1.47 | $1.35 | 113600 |
| 2023-06-29 | 1.52 | $1.38 | 47000 |
| 2023-06-28 | 1.56 | $1.37 | 58100 |
| 2023-06-27 | 1.63 | $1.41 | 135200 |
| 2023-06-26 | 1.69 | $1.36 | 162900 |
| 2023-06-23 | 1.78 | $1.45 | 2.4M |
| 2023-06-22 | 1.85 | $1.61 | 57300 |
| 2023-06-21 | 1.90 | $1.70 | 138300 |
| 2023-06-20 | 1.92 | $1.74 | 97300 |
| 2023-06-16 | 1.93 | $1.85 | 213600 |
| 2023-06-15 | 1.90 | $1.85 | 183600 |
| 2023-06-14 | 1.86 | $1.76 | 190400 |
| 2023-06-13 | 1.84 | $1.93 | 126600 |
| 2023-06-12 | 1.77 | $1.90 | 211200 |
| 2023-06-09 | 1.68 | $1.77 | 161400 |
| 2023-06-08 | 1.61 | $1.65 | 300100 |
| 2023-06-07 | 1.56 | $1.99 | 282800 |
| 2023-06-06 | 1.39 | $1.63 | 426800 |
| 2023-06-05 | 1.29 | $1.72 | 2.0M |
| 2023-06-02 | 1.15 | $1.54 | 382400 |
| 2023-06-01 | 1.04 | $1.14 | 238400 |
| 2023-05-31 | 1.03 | $1.08 | 1.4M |
| 2023-05-30 | 1.03 | $1.14 | 122300 |
| 2023-05-26 | 1.03 | $1.09 | 179800 |
| 2023-05-25 | 1.04 | $1.02 | 221100 |
| 2023-05-24 | 1.07 | $1.02 | 108800 |
| 2023-05-23 | 1.12 | $1.08 | 640000 |
| 2023-05-22 | 1.17 | $1.05 | 198700 |
| 2023-05-19 | 1.23 | $1.10 | 231000 |
| 2023-05-18 | 1.29 | $1.18 | 184100 |
| 2023-05-17 | 1.35 | $1.18 | 242200 |
| 2023-05-16 | 1.42 | $1.30 | 114000 |
| 2023-05-15 | 1.46 | $1.38 | 86800 |
| 2023-05-12 | 1.49 | $1.32 | 111800 |
| 2023-05-11 | 1.55 | $1.42 | 115700 |
| 2023-05-10 | 1.60 | $1.45 | 154300 |
| 2023-05-09 | 1.64 | $1.60 | 67200 |
| 2023-05-08 | 1.64 | $1.59 | 85100 |
| 2023-05-05 | 1.65 | $1.63 | 80100 |
| 2023-05-04 | 1.64 | $1.58 | 68500 |
| 2023-05-03 | 1.65 | $1.61 | 72600 |
| 2023-05-02 | 1.65 | $1.59 | 76700 |
| 2023-05-01 | 1.67 | $1.66 | 61800 |
| 2023-04-28 | 1.66 | $1.60 | 55300 |
| 2023-04-27 | 1.67 | $1.55 | 57600 |
| 2023-04-26 | 1.69 | $1.50 | 97200 |
| 2023-04-25 | 1.74 | $1.50 | 79400 |
| 2023-04-24 | 1.80 | $1.64 | 36600 |
| 2023-04-21 | 1.83 | $1.71 | 88200 |
| 2023-04-20 | 1.85 | $1.82 | 84900 |
| 2023-04-19 | 1.83 | $2.02 | 84300 |
| 2023-04-18 | 1.74 | $1.89 | 69900 |
| 2023-04-17 | 1.68 | $1.80 | 77600 |
| 2023-04-14 | 1.63 | $1.80 | 46700 |
| 2023-04-13 | 1.57 | $1.78 | 80800 |
| 2023-04-12 | 1.50 | $1.68 | 36300 |
| 2023-04-11 | 1.46 | $1.65 | 82400 |
| 2023-04-10 | 1.42 | $1.50 | 110900 |
| 2023-04-06 | 1.43 | $1.59 | 92700 |
| 2023-04-05 | 1.41 | $1.57 | 98600 |
| 2023-04-04 | 1.39 | $1.67 | 144300 |
| 2023-04-03 | 1.35 | $1.55 | 127000 |
| 2023-03-31 | 1.34 | $1.73 | 100400 |
| 2023-03-30 | 1.28 | $1.62 | 41400 |
| 2023-03-29 | 1.24 | $1.55 | 139700 |
| 2023-03-28 | 1.23 | $1.52 | 158600 |
| 2023-03-27 | 1.23 | $1.55 | 75500 |
| 2023-03-24 | 1.23 | $1.55 | 120200 |
| 2023-03-23 | 1.25 | $1.54 | 117900 |
| 2023-03-22 | 1.28 | $1.68 | 165900 |
| 2023-03-21 | 1.28 | $1.82 | 376500 |
| 2023-03-20 | 1.25 | $1.42 | 150800 |
| 2023-03-17 | 1.35 | $1.47 | 337600 |
| 2023-03-16 | 1.46 | $1.61 | 196000 |
| 2023-03-15 | 1.57 | $1.58 | 134500 |
| 2023-03-14 | 1.73 | $1.69 | 191000 |
| 2023-03-13 | 1.90 | $1.85 | 258600 |
| 2023-03-10 | 2.06 | $1.96 | 161300 |
| 2023-03-09 | 2.23 | $2.12 | 161500 |
| 2023-03-08 | 2.40 | $2.35 | 200000 |
| 2023-03-07 | 2.55 | $2.50 | 78200 |
| 2023-03-06 | 2.68 | $2.65 | 352100 |
| 2023-03-03 | 2.81 | $2.73 | 93400 |
| 2023-03-02 | 2.95 | $2.91 | 301300 |
| 2023-03-01 | 3.07 | $2.71 | 220000 |
| 2023-02-28 | 3.28 | $2.92 | 264000 |
| 2023-02-27 | 3.48 | $2.98 | 335900 |
| 2023-02-24 | 3.70 | $3.23 | 179100 |
| 2023-02-23 | 3.91 | $3.70 | 81900 |
| 2023-02-22 | 4.00 | $3.74 | 79700 |
| 2023-02-21 | 4.11 | $3.82 | 46200 |
| 2023-02-17 | 4.22 | $4.08 | 107300 |
| 2023-02-16 | 4.26 | $4.03 | 101800 |
| 2023-02-15 | 4.34 | $4.20 | 47300 |
| 2023-02-14 | 4.37 | $4.16 | 53900 |
| 2023-02-13 | 4.42 | $4.22 | 47900 |
| 2023-02-10 | 4.46 | $4.23 | 48300 |
| 2023-02-09 | 4.51 | $4.32 | 71000 |
| 2023-02-08 | 4.53 | $4.71 | 76300 |
| 2023-02-07 | 4.44 | $4.65 | 73400 |
| 2023-02-06 | 4.33 | $4.32 | 118700 |
| 2023-02-03 | 4.31 | $4.47 | 146700 |
| 2023-02-02 | 4.23 | $4.25 | 144000 |
| 2023-02-01 | 4.21 | $4.10 | 136000 |
| 2023-01-31 | 4.22 | $4.04 | 65500 |
| 2023-01-30 | 4.25 | $4.03 | 42300 |
| 2023-01-27 | 4.30 | $4.14 | 26300 |
| 2023-01-26 | 4.31 | $4.20 | 58600 |
| 2023-01-25 | 4.30 | $4.01 | 85700 |
| 2023-01-24 | 4.35 | $4.01 | 70200 |
| 2023-01-23 | 4.40 | $4.21 | 96700 |
| 2023-01-20 | 4.40 | $4.16 | 102700 |
| 2023-01-19 | 4.42 | $4.01 | 98300 |
| 2023-01-18 | 4.47 | $4.36 | 80400 |
| 2023-01-17 | 4.42 | $4.73 | 81500 |
| 2023-01-13 | 4.24 | $4.53 | 52700 |
| 2023-01-12 | 4.08 | $4.47 | 101100 |
| 2023-01-11 | 3.89 | $4.12 | 120800 |
| 2023-01-10 | 3.78 | $3.91 | 79600 |
| 2023-01-09 | 3.70 | $3.72 | 44800 |
| 2023-01-06 | 3.67 | $3.72 | 44000 |
| 2023-01-05 | 3.62 | $3.62 | 92300 |
| 2023-01-04 | 3.60 | $3.67 | 76000 |
| 2023-01-03 | 3.56 | $3.61 | 54500 |
| 2022-12-30 | 3.52 | $3.55 | 104800 |
| 2022-12-29 | 3.50 | $3.61 | 104100 |
| 2022-12-28 | 3.45 | $3.45 | 130100 |
| 2022-12-27 | 3.45 | $3.50 | 300000 |
| 2022-12-23 | 3.42 | $3.44 | 52000 |
| 2022-12-22 | 3.41 | $3.34 | 186100 |
| 2022-12-21 | 3.43 | $3.39 | 124200 |
| 2022-12-20 | 3.44 | $3.29 | 108300 |
| 2022-12-19 | 3.48 | $3.28 | 182000 |
| 2022-12-16 | 3.53 | $3.35 | 192400 |
| 2022-12-15 | 3.57 | $3.55 | 161900 |
| 2022-12-14 | 3.56 | $3.59 | 203800 |
| 2022-12-13 | 3.54 | $3.55 | 323600 |
| 2022-12-12 | 3.52 | $3.70 | 196300 |
| 2022-12-09 | 3.45 | $3.39 | 82100 |
| 2022-12-08 | 3.46 | $3.40 | 76800 |
| 2022-12-07 | 3.48 | $3.42 | 89500 |
| 2022-12-06 | 3.49 | $3.52 | 155900 |
| 2022-12-05 | 3.47 | $3.53 | 138400 |
| 2022-12-02 | 3.45 | $3.93 | 140600 |
| 2022-12-01 | 3.29 | $3.67 | 168700 |
| 2022-11-30 | 3.19 | $3.57 | 522100 |
| 2022-11-29 | 3.10 | $3.40 | 135100 |
| 2022-11-28 | 3.05 | $3.20 | 187100 |
| 2022-11-25 | 3.06 | $3.17 | 49400 |
| 2022-11-23 | 3.09 | $3.18 | 90600 |
| 2022-11-22 | 3.12 | $3.19 | 178500 |
| 2022-11-21 | 3.16 | $3.09 | 201000 |
| 2022-11-18 | 3.25 | $3.10 | 111800 |
| 2022-11-17 | 3.36 | $3.21 | 81900 |
| 2022-11-16 | 3.46 | $3.35 | 149900 |
| 2022-11-15 | 3.55 | $3.65 | 370200 |
| 2022-11-14 | 3.57 | $3.65 | 190700 |
| 2022-11-11 | 3.59 | $3.77 | 183600 |
| 2022-11-10 | 3.59 | $3.60 | 500900 |
| 2022-11-09 | 3.65 | $3.10 | 229500 |
| 2022-11-08 | 3.88 | $3.29 | 181900 |
| 2022-11-07 | 4.11 | $3.25 | 199300 |
| 2022-11-04 | 4.40 | $3.40 | 235700 |
| 2022-11-03 | 4.71 | $3.66 | 444200 |
| 2022-11-02 | 5.00 | $4.95 | 109900 |
| 2022-11-01 | 4.94 | $5.54 | 131200 |
| 2022-10-31 | 4.69 | $5.17 | 85300 |
| 2022-10-28 | 4.49 | $5.06 | 108000 |
| 2022-10-27 | 4.29 | $4.67 | 46000 |
| 2022-10-26 | 4.16 | $4.70 | 91100 |
| 2022-10-25 | 4.00 | $4.56 | 135700 |
| 2022-10-24 | 3.86 | $4.34 | 174000 |
| 2022-10-21 | 3.76 | $4.05 | 167000 |
| 2022-10-20 | 3.73 | $3.78 | 184400 |
| 2022-10-19 | 3.80 | $3.77 | 107100 |
| 2022-10-18 | 3.89 | $4.05 | 129500 |
| 2022-10-17 | 3.91 | $3.97 | 131000 |
| 2022-10-14 | 3.98 | $4.06 | 166400 |
| 2022-10-13 | 4.03 | $4.29 | 127600 |
| 2022-10-12 | 4.04 | $4.20 | 38400 |
| 2022-10-11 | 4.08 | $4.22 | 93200 |
| 2022-10-10 | 4.14 | $4.13 | 109300 |
| 2022-10-07 | 4.24 | $4.41 | 131200 |
| 2022-10-06 | 4.28 | $4.59 | 159500 |
| 2022-10-05 | 4.29 | $4.85 | 100900 |
| 2022-10-04 | 4.23 | $5.09 | 337800 |
| 2022-10-03 | 4.09 | $4.36 | 187500 |
| 2022-09-30 | 4.16 | $4.01 | 209400 |
| 2022-09-29 | 4.37 | $4.14 | 96900 |
| 2022-09-28 | 4.59 | $4.51 | 52600 |
| 2022-09-27 | 4.75 | $4.53 | 84600 |
| 2022-09-26 | 4.96 | $4.63 | 177500 |
| 2022-09-23 | 5.19 | $5.03 | 131200 |
| 2022-09-22 | 5.35 | $5.30 | 73600 |
| 2022-09-21 | 5.47 | $5.59 | 41900 |
| 2022-09-20 | 5.53 | $5.55 | 99100 |
| 2022-09-19 | 5.62 | $5.81 | 71400 |
| 2022-09-16 | 5.65 | $5.62 | 241100 |
| 2022-09-15 | 5.77 | $5.82 | 75000 |
| 2022-09-14 | 5.85 | $5.73 | 69400 |
| 2022-09-13 | 5.98 | $5.96 | 60400 |
| 2022-09-12 | 6.08 | $6.41 | 41000 |
| 2022-09-09 | 6.06 | $6.46 | 65600 |
| 2022-09-08 | 6.02 | $6.06 | 24100 |
| 2022-09-07 | 6.12 | $6.05 | 48500 |
| 2022-09-06 | 6.24 | $5.84 | 100200 |
| 2022-09-02 | 6.46 | $5.93 | 85400 |
| 2022-09-01 | 6.71 | $6.10 | 121500 |
| 2022-08-31 | 6.96 | $6.60 | 86900 |
| 2022-08-30 | 7.11 | $6.80 | 61200 |
| 2022-08-29 | 7.23 | $6.91 | 53100 |
| 2022-08-26 | 7.34 | $7.08 | 59500 |
| 2022-08-25 | 7.42 | $7.22 | 60600 |
| 2022-08-24 | 7.47 | $7.06 | 44900 |
| 2022-08-23 | 7.59 | $7.04 | 48100 |
| 2022-08-22 | 7.73 | $7.01 | 59200 |
| 2022-08-19 | 7.91 | $7.36 | 142400 |
| 2022-08-18 | 8.01 | $7.81 | 55900 |
| 2022-08-17 | 7.99 | $7.69 | 67800 |
| 2022-08-16 | 7.99 | $7.93 | 116700 |
| 2022-08-15 | 7.91 | $7.68 | 77600 |
| 2022-08-12 | 7.88 | $7.69 | 120900 |
| 2022-08-11 | 7.84 | $7.55 | 187700 |
| 2022-08-10 | 7.83 | $7.29 | 189100 |
| 2022-08-09 | 7.89 | $7.28 | 321300 |
| 2022-08-08 | 7.95 | $7.98 | 163000 |
| 2022-08-05 | 7.80 | $7.80 | 106500 |
| 2022-08-04 | 7.67 | $7.65 | 111300 |
| 2022-08-03 | 7.54 | $7.72 | 165700 |
| 2022-08-02 | 7.36 | $7.09 | 77600 |
| 2022-08-01 | 7.34 | $7.03 | 124000 |
| 2022-07-29 | 7.32 | $7.16 | 142600 |
| 2022-07-28 | 7.24 | $7.30 | 114600 |
| 2022-07-27 | 7.10 | $7.19 | 96900 |
| 2022-07-26 | 6.96 | $6.94 | 102900 |
| 2022-07-25 | 6.86 | $6.86 | 110100 |
| 2022-07-22 | 6.76 | $7.10 | 132600 |
| 2022-07-21 | 6.56 | $7.06 | 134100 |
| 2022-07-20 | 6.32 | $6.83 | 150800 |
| 2022-07-19 | 6.11 | $6.62 | 237200 |
| 2022-07-18 | 5.91 | $6.40 | 284100 |
| 2022-07-15 | 5.75 | $6.03 | 179700 |
| 2022-07-14 | 5.67 | $5.71 | 80000 |
| 2022-07-13 | 5.67 | $5.79 | 119700 |
| 2022-07-12 | 5.66 | $5.89 | 78700 |
| 2022-07-11 | 5.62 | $5.66 | 55000 |
| 2022-07-08 | 5.65 | $6.00 | 54200 |
| 2022-07-07 | 5.58 | $6.03 | 54500 |
| 2022-07-06 | 5.50 | $5.81 | 198600 |
| 2022-07-05 | 5.48 | $5.82 | 170100 |
| 2022-07-01 | 5.46 | $5.61 | 74200 |
| 2022-06-30 | 5.51 | $5.53 | 104500 |
| 2022-06-29 | 5.60 | $5.74 | 86300 |
| 2022-06-28 | 5.67 | $5.96 | 99700 |
| 2022-06-27 | 5.68 | $6.12 | 153800 |
| 2022-06-24 | 5.67 | $6.38 | 430600 |
| 2022-06-23 | 5.58 | $5.76 | 178300 |
| 2022-06-22 | 5.68 | $5.76 | 179100 |
| 2022-06-21 | 5.81 | $5.97 | 306400 |
| 2022-06-17 | 5.93 | $5.85 | 487900 |
| 2022-06-16 | 6.12 | $5.53 | 298000 |
| 2022-06-15 | 6.46 | $5.93 | 191000 |
| 2022-06-14 | 6.78 | $6.21 | 109600 |
| 2022-06-13 | 7.08 | $6.34 | 280800 |
| 2022-06-10 | 7.41 | $7.00 | 175300 |
| 2022-06-09 | 7.62 | $7.36 | 218300 |
| 2022-06-08 | 7.77 | $7.64 | 132200 |
| 2022-06-07 | 7.87 | $8.02 | 193900 |
| 2022-06-06 | 7.88 | $7.87 | 139400 |
| 2022-06-03 | 7.95 | $8.18 | 173200 |
| 2022-06-02 | 7.94 | $8.35 | 138800 |
| 2022-06-01 | 7.88 | $8.25 | 213200 |
| 2022-05-31 | 7.85 | $8.70 | 120700 |
| 2022-05-27 | 7.69 | $8.29 | 156500 |
| 2022-05-26 | 7.63 | $7.96 | 271600 |
| 2022-05-25 | 7.67 | $8.10 | 242400 |
| 2022-05-24 | 7.70 | $8.32 | 153700 |
| 2022-05-23 | 7.67 | $8.27 | 150400 |
| 2022-05-20 | 7.67 | $8.24 | 253200 |
| 2022-05-19 | 7.71 | $8.75 | 134900 |
| 2022-05-18 | 7.60 | $8.09 | 82700 |
| 2022-05-17 | 7.70 | $8.61 | 79900 |
| 2022-05-16 | 7.68 | $8.11 | 63900 |
| 2022-05-13 | 7.83 | $8.20 | 106100 |
| 2022-05-12 | 8.01 | $8.18 | 121700 |
| 2022-05-11 | 8.26 | $7.69 | 179200 |
| 2022-05-10 | 8.75 | $8.05 | 133700 |
| 2022-05-09 | 9.24 | $8.24 | 95000 |
| 2022-05-06 | 9.79 | $9.17 | 126300 |
| 2022-05-05 | 10.19 | $9.16 | 124400 |
| 2022-05-04 | 10.70 | $9.88 | 248900 |
| 2022-05-03 | 11.09 | $10.10 | 303200 |
| 2022-05-02 | 11.51 | $11.70 | 88100 |
| 2022-04-29 | 11.52 | $11.74 | 125900 |
| 2022-04-28 | 11.53 | $11.50 | 128800 |
| 2022-04-27 | 11.62 | $10.85 | 144700 |
| 2022-04-26 | 11.94 | $11.09 | 128600 |
| 2022-04-25 | 12.26 | $11.86 | 71100 |
| 2022-04-22 | 12.40 | $12.00 | 43900 |
| 2022-04-21 | 12.54 | $12.40 | 30600 |
| 2022-04-20 | 12.58 | $12.63 | 32300 |
| 2022-04-19 | 12.55 | $12.72 | 90000 |
| 2022-04-18 | 12.50 | $12.18 | 78500 |
| 2022-04-14 | 12.60 | $12.26 | 61300 |
| 2022-04-13 | 12.69 | $12.26 | 111500 |
| 2022-04-12 | 12.81 | $12.24 | 111700 |
| 2022-04-11 | 12.96 | $12.48 | 65400 |
| 2022-04-08 | 13.07 | $12.68 | 55700 |
| 2022-04-07 | 13.13 | $12.75 | 116400 |
| 2022-04-06 | 13.18 | $12.98 | 75000 |
| 2022-04-05 | 13.16 | $12.95 | 60800 |
| 2022-04-04 | 13.14 | $13.27 | 47400 |
| 2022-04-01 | 13.02 | $13.05 | 55300 |
| 2022-03-31 | 12.93 | $13.05 | 70300 |
| 2022-03-30 | 12.82 | $12.92 | 78300 |
| 2022-03-29 | 12.73 | $13.16 | 87600 |
| 2022-03-28 | 12.54 | $12.93 | 67900 |
| 2022-03-25 | 12.38 | $12.82 | 66600 |
| 2022-03-24 | 12.23 | $12.59 | 57400 |
| 2022-03-23 | 12.11 | $12.29 | 39100 |
| 2022-03-22 | 12.07 | $12.72 | 68900 |
| 2022-03-21 | 11.89 | $12.62 | 77200 |
| 2022-03-18 | 11.70 | $12.51 | 138500 |
| 2022-03-17 | 11.52 | $12.08 | 81300 |
| 2022-03-16 | 11.44 | $11.90 | 90200 |
| 2022-03-15 | 11.41 | $11.56 | 79100 |
| 2022-03-14 | 11.49 | $11.69 | 93000 |
| 2022-03-11 | 11.57 | $11.63 | 92300 |
| 2022-03-10 | 11.69 | $11.80 | 83900 |
| 2022-03-09 | 11.79 | $11.97 | 81300 |
| 2022-03-08 | 11.88 | $11.67 | 135200 |
| 2022-03-07 | 12.09 | $11.72 | 169900 |
| 2022-03-04 | 12.34 | $12.02 | 118900 |
| 2022-03-03 | 12.57 | $12.26 | 77000 |
| 2022-03-02 | 12.77 | $12.44 | 105600 |
| 2022-03-01 | 12.98 | $12.16 | 194500 |
| 2022-02-28 | 13.32 | $13.37 | 129000 |
| 2022-02-25 | 13.36 | $13.67 | 72500 |
| 2022-02-24 | 13.33 | $13.37 | 196200 |
| 2022-02-23 | 13.38 | $13.14 | 111600 |
| 2022-02-22 | 13.53 | $13.41 | 104100 |
| 2022-02-18 | 13.64 | $13.51 | 137900 |
| 2022-02-17 | 13.73 | $13.56 | 86400 |
| 2022-02-16 | 13.85 | $14.23 | 73400 |
| 2022-02-15 | 13.78 | $14.33 | 118600 |
| 2022-02-14 | 13.67 | $13.80 | 112300 |
| 2022-02-11 | 13.71 | $13.55 | 259600 |
| 2022-02-10 | 13.84 | $13.78 | 239300 |
| 2022-02-09 | 13.94 | $14.78 | 159100 |
| 2022-02-08 | 13.76 | $14.43 | 172700 |
| 2022-02-07 | 13.65 | $14.25 | 168500 |
| 2022-02-04 | 13.59 | $13.97 | 146400 |
| 2022-02-03 | 13.62 | $13.72 | 93100 |
| 2022-02-02 | 13.74 | $13.81 | 151000 |
| 2022-02-01 | 13.87 | $14.36 | 169800 |
| 2022-01-31 | 13.87 | $14.33 | 148500 |
| 2022-01-28 | 13.89 | $13.77 | 206400 |
| 2022-01-27 | 14.11 | $13.66 | 184800 |
| 2022-01-26 | 14.42 | $14.07 | 143400 |
| 2022-01-25 | 14.68 | $14.31 | 174400 |
| 2022-01-24 | 14.93 | $14.38 | 266000 |
| 2022-01-21 | 15.23 | $13.71 | 195400 |
| 2022-01-20 | 15.80 | $14.80 | 247500 |
| 2022-01-19 | 16.17 | $15.27 | 188300 |
| 2022-01-18 | 16.46 | $15.97 | 266400 |
| 2022-01-14 | 16.59 | $16.57 | 153600 |
| 2022-01-13 | 16.57 | $16.86 | 166300 |
| 2022-01-12 | 16.44 | $16.44 | 126000 |
| 2022-01-11 | 16.42 | $16.61 | 96000 |
| 2022-01-10 | 16.35 | $16.58 | 148500 |
| 2022-01-07 | 16.26 | $16.41 | 88400 |
| 2022-01-06 | 16.21 | $16.45 | 114200 |
| 2022-01-05 | 16.14 | $16.25 | 135500 |
| 2022-01-04 | 16.13 | $16.40 | 146400 |
| 2022-01-03 | 16.06 | $16.31 | 163300 |
| 2021-12-31 | 16.01 | $16.01 | 103000 |
| 2021-12-30 | 16.04 | $15.76 | 245000 |
| 2021-12-29 | 16.17 | $15.95 | 252000 |
| 2021-12-28 | 16.27 | $16.88 | 101100 |
| 2021-12-27 | 16.09 | $16.85 | 143000 |
| 2021-12-23 | 15.90 | $16.57 | 101000 |
| 2021-12-22 | 15.75 | $16.48 | 97000 |
| 2021-12-21 | 15.61 | $16.33 | 159600 |
| 2021-12-20 | 15.50 | $15.77 | 173200 |
| 2021-12-17 | 15.55 | $16.03 | 251100 |
| 2021-12-16 | 15.53 | $15.82 | 166400 |
| 2021-12-15 | 15.59 | $15.90 | 171300 |
| 2021-12-14 | 15.65 | $15.43 | 243600 |
| 2021-12-13 | 15.89 | $15.51 | 134900 |
| 2021-12-10 | 16.16 | $16.27 | 130500 |
| 2021-12-09 | 16.26 | $16.44 | 141300 |
| 2021-12-08 | 16.33 | $16.71 | 108000 |
| 2021-12-07 | 16.34 | $16.27 | 121500 |
| 2021-12-06 | 16.51 | $16.14 | 144400 |
| 2021-12-03 | 16.76 | $15.91 | 139900 |
| 2021-12-02 | 17.15 | $16.40 | 249700 |
| 2021-12-01 | 17.48 | $16.31 | 266400 |
| 2021-11-30 | 17.90 | $16.59 | 770600 |
| 2021-11-29 | 18.33 | $17.72 | 307200 |
| 2021-11-26 | 18.49 | $17.60 | 194500 |
| 2021-11-24 | 18.73 | $18.49 | 112400 |
| 2021-11-23 | 18.72 | $18.60 | 232400 |
| 2021-11-22 | 18.68 | $18.86 | 187500 |
| 2021-11-19 | 18.54 | $19.52 | 247000 |
| 2021-11-18 | 18.15 | $19.55 | 524000 |
| 2021-11-17 | 17.67 | $19.06 | 418200 |
| 2021-11-16 | 17.23 | $17.36 | 104700 |
| 2021-11-15 | 17.25 | $17.59 | 129200 |
| 2021-11-12 | 17.19 | $17.84 | 130700 |
| 2021-11-11 | 17.05 | $17.40 | 92200 |
| 2021-11-10 | 17.02 | $17.11 | 78400 |
| 2021-11-09 | 17.08 | $17.40 | 91100 |
| 2021-11-08 | 17.07 | $17.23 | 96100 |
| 2021-11-05 | 17.12 | $17.35 | 139600 |
| 2021-11-04 | 17.14 | $16.60 | 143200 |
| 2021-11-03 | 17.41 | $16.67 | 261300 |
| 2021-11-02 | 17.72 | $17.15 | 363700 |
| 2021-11-01 | 17.95 | $18.29 | 172200 |
| 2021-10-29 | 17.87 | $17.18 | 113800 |
| 2021-10-28 | 18.12 | $17.12 | 127100 |
| 2021-10-27 | 18.45 | $17.27 | 161800 |
| 2021-10-26 | 18.79 | $18.02 | 141100 |
| 2021-10-25 | 18.97 | $18.98 | 119500 |
| 2021-10-22 | 18.87 | $18.58 | 164200 |
| 2021-10-21 | 18.88 | $18.32 | 79400 |
| 2021-10-20 | 18.95 | $18.80 | 73700 |
| 2021-10-19 | 18.88 | $18.54 | 51000 |
| 2021-10-18 | 18.87 | $18.62 | 65800 |
| 2021-10-15 | 18.83 | $18.53 | 115800 |
| 2021-10-14 | 18.79 | $18.51 | 149800 |
| 2021-10-13 | 18.73 | $18.02 | 165100 |
| 2021-10-12 | 18.81 | $18.80 | 154800 |
| 2021-10-11 | 18.65 | $18.93 | 150800 |
| 2021-10-08 | 18.40 | $18.50 | 102900 |
| 2021-10-07 | 18.23 | $18.27 | 133400 |
| 2021-10-06 | 18.07 | $18.21 | 128300 |
| 2021-10-05 | 17.89 | $18.41 | 174600 |
| 2021-10-04 | 17.60 | $18.10 | 124600 |
| 2021-10-01 | 17.34 | $17.84 | 118700 |
| 2021-09-30 | 17.10 | $17.33 | 113200 |
| 2021-09-29 | 16.96 | $17.56 | 100200 |
| 2021-09-28 | 16.72 | $17.55 | 172400 |
| 2021-09-27 | 16.42 | $17.16 | 148800 |
| 2021-09-24 | 16.18 | $16.50 | 86000 |
| 2021-09-23 | 16.10 | $16.25 | 251600 |
| 2021-09-22 | 16.09 | $15.71 | 88000 |
| 2021-09-21 | 16.24 | $15.35 | 122800 |
| 2021-09-20 | 16.54 | $15.48 | 198200 |
| 2021-09-17 | 16.86 | $16.95 | 496300 |
| 2021-09-16 | 16.79 | $17.00 | 184800 |
| 2021-09-15 | 16.68 | $16.56 | 136300 |
| 2021-09-14 | 16.69 | $16.46 | 168100 |
| 2021-09-13 | 16.73 | $17.02 | 242200 |
| 2021-09-10 | 16.60 | $16.57 | 117000 |
| 2021-09-09 | 16.58 | $16.78 | 125800 |
| 2021-09-08 | 16.48 | $16.40 | 100400 |
| 2021-09-07 | 16.49 | $16.54 | 126200 |
| 2021-09-03 | 16.45 | $16.72 | 198200 |
| 2021-09-02 | 16.34 | $16.62 | 183000 |
| 2021-09-01 | 16.25 | $16.44 | 129000 |
| 2021-08-31 | 16.19 | $16.37 | 109600 |
| 2021-08-30 | 16.13 | $16.39 | 220700 |
| 2021-08-27 | 16.07 | $16.29 | 132800 |
| 2021-08-26 | 16.02 | $15.76 | 93700 |
| 2021-08-25 | 16.13 | $16.33 | 145100 |
| 2021-08-24 | 16.09 | $16.29 | 77900 |
| 2021-08-23 | 16.05 | $16.11 | 89000 |
| 2021-08-20 | 16.06 | $15.86 | 132300 |
| 2021-08-19 | 16.16 | $15.58 | 115100 |
| 2021-08-18 | 16.37 | $16.02 | 82700 |
| 2021-08-17 | 16.49 | $16.18 | 105400 |
| 2021-08-16 | 16.58 | $16.39 | 78000 |
| 2021-08-13 | 16.63 | $16.48 | 82800 |
| 2021-08-12 | 16.66 | $16.46 | 92400 |
| 2021-08-11 | 16.69 | $16.66 | 212700 |
| 2021-08-10 | 16.68 | $16.10 | 590700 |
| 2021-08-09 | 16.83 | $16.83 | 64000 |
| 2021-08-06 | 16.79 | $17.11 | 87800 |
| 2021-08-05 | 16.64 | $16.93 | 71900 |
| 2021-08-04 | 16.52 | $16.62 | 91600 |
| 2021-08-03 | 16.47 | $16.88 | 147600 |
| 2021-08-02 | 16.32 | $16.52 | 185400 |
| 2021-07-30 | 16.26 | $15.77 | 190800 |
| 2021-07-29 | 16.42 | $16.69 | 209500 |
| 2021-07-28 | 16.33 | $17.10 | 250100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.96
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.61
Average
42.71
Maximum
68.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 43.96 | $0.04 | 6772 |
| 2024-07-23 | 43.96 | $0.04 | — |
| 2024-07-22 | 43.96 | $0.04 | — |
| 2024-07-19 | 43.96 | $0.04 | — |
| 2024-07-18 | 43.96 | $0.04 | — |
| 2024-07-17 | 43.96 | $0.04 | 6773 |
| 2024-07-16 | 43.56 | $0.04 | 37875 |
| 2024-07-15 | 49.41 | $0.06 | 157934 |
| 2024-07-12 | 47.69 | $0.05 | 21278 |
| 2024-07-11 | 47.51 | $0.05 | 10964 |
| 2024-07-10 | 47.51 | $0.05 | 11215 |
| 2024-07-09 | 49.10 | $0.06 | 207997 |
| 2024-07-08 | 46.55 | $0.05 | 18343 |
| 2024-07-05 | 46.55 | $0.05 | 4372 |
| 2024-07-03 | 43.11 | $0.04 | 1269 |
| 2024-07-02 | 44.47 | $0.05 | 54859 |
| 2024-07-01 | 42.08 | $0.04 | 142212 |
| 2024-06-28 | 41.00 | $0.04 | 114958 |
| 2024-06-27 | 44.30 | $0.05 | 16711 |
| 2024-06-26 | 44.50 | $0.05 | 84314 |
| 2024-06-25 | 37.97 | $0.03 | 205280 |
| 2024-06-24 | 48.89 | $0.07 | 1506 |
| 2024-06-21 | 47.94 | $0.07 | 95285 |
| 2024-06-20 | 43.99 | $0.06 | 13755 |
| 2024-06-18 | 41.90 | $0.05 | 18938 |
| 2024-06-17 | 44.26 | $0.06 | 7612 |
| 2024-06-14 | 45.06 | $0.06 | 9304 |
| 2024-06-13 | 45.06 | $0.06 | 49459 |
| 2024-06-12 | 36.78 | $0.04 | 22683 |
| 2024-06-11 | 41.20 | $0.06 | 1708 |
| 2024-06-10 | 41.20 | $0.06 | 4939 |
| 2024-06-07 | 42.75 | $0.06 | 72236 |
| 2024-06-06 | 41.71 | $0.06 | 40236 |
| 2024-06-05 | 37.85 | $0.05 | 22688 |
| 2024-06-04 | 39.95 | $0.06 | 156459 |
| 2024-06-03 | 40.23 | $0.06 | 41285 |
| 2024-05-31 | 40.66 | $0.06 | 4677 |
| 2024-05-30 | 39.65 | $0.06 | 1170 |
| 2024-05-29 | 39.78 | $0.06 | 34101 |
| 2024-05-28 | 37.36 | $0.05 | 186008 |
| 2024-05-24 | 37.81 | $0.05 | 83097 |
| 2024-05-23 | 40.55 | $0.06 | 17488 |
| 2024-05-22 | 38.79 | $0.06 | 44641 |
| 2024-05-21 | 39.80 | $0.06 | 16971 |
| 2024-05-20 | 39.46 | $0.06 | 22772 |
| 2024-05-17 | 38.66 | $0.06 | 218565 |
| 2024-05-16 | 38.32 | $0.06 | 18574 |
| 2024-05-15 | 35.60 | $0.05 | 142799 |
| 2024-05-14 | 37.22 | $0.06 | 14112 |
| 2024-05-13 | 35.93 | $0.06 | 131947 |
| 2024-05-10 | 38.59 | $0.07 | 185391 |
| 2024-05-09 | 39.94 | $0.08 | 1779 |
| 2024-05-08 | 39.32 | $0.08 | 4403 |
| 2024-05-07 | 39.71 | $0.08 | 38925 |
| 2024-05-06 | 39.13 | $0.08 | 54982 |
| 2024-05-03 | 36.55 | $0.07 | 25675 |
| 2024-05-02 | 37.44 | $0.07 | 55185 |
| 2024-05-01 | 38.82 | $0.08 | 24450 |
| 2024-04-30 | 38.73 | $0.08 | 316814 |
| 2024-04-29 | 38.25 | $0.08 | 19745 |
| 2024-04-26 | 36.58 | $0.07 | 187894 |
| 2024-04-25 | 37.88 | $0.08 | 52543 |
| 2024-04-24 | 38.53 | $0.09 | 102181 |
| 2024-04-23 | 39.17 | $0.09 | 85632 |
| 2024-04-22 | 38.69 | $0.09 | 56055 |
| 2024-04-19 | 39.58 | $0.10 | 24214 |
| 2024-04-18 | 36.80 | $0.08 | 15198 |
| 2024-04-17 | 37.35 | $0.09 | 7163 |
| 2024-04-16 | 37.35 | $0.09 | 143492 |
| 2024-04-15 | 34.73 | $0.07 | 64908 |
| 2024-04-12 | 36.17 | $0.09 | 17500 |
| 2024-04-11 | 36.17 | $0.09 | 67310 |
| 2024-04-10 | 34.54 | $0.08 | 500677 |
| 2024-04-09 | 31.73 | $0.06 | 128591 |
| 2024-04-08 | 31.40 | $0.06 | 152596 |
| 2024-04-05 | 31.74 | $0.06 | 14016 |
| 2024-04-04 | 32.41 | $0.07 | 45009 |
| 2024-04-03 | 31.68 | $0.07 | 469062 |
| 2024-04-02 | 32.01 | $0.07 | 194581 |
| 2024-04-01 | 32.94 | $0.08 | 81301 |
| 2024-03-28 | 33.30 | $0.09 | 270588 |
| 2024-03-27 | 33.30 | $0.09 | 299848 |
| 2024-03-26 | 29.61 | $0.06 | 598323 |
| 2024-03-25 | 30.13 | $0.07 | 1.9M |
| 2024-03-22 | 31.25 | $0.09 | 486200 |
| 2024-03-21 | 34.16 | $0.14 | 47900 |
| 2024-03-20 | 34.89 | $0.15 | 80200 |
| 2024-03-19 | 34.45 | $0.15 | 116400 |
| 2024-03-18 | 33.04 | $0.14 | 306600 |
| 2024-03-15 | 33.10 | $0.14 | 245300 |
| 2024-03-14 | 30.29 | $0.11 | 1.4M |
| 2024-03-13 | 32.14 | $0.15 | 682800 |
| 2024-03-12 | 26.11 | $0.10 | 3.9M |
| 2024-03-11 | 30.73 | $0.19 | 285100 |
| 2024-03-08 | 31.43 | $0.21 | 348200 |
| 2024-03-07 | 31.97 | $0.22 | 582400 |
| 2024-03-06 | 32.60 | $0.23 | 469600 |
| 2024-03-05 | 31.75 | $0.22 | 679300 |
| 2024-03-04 | 32.23 | $0.23 | 2.0M |
| 2024-03-01 | 31.23 | $0.22 | 678100 |
| 2024-02-29 | 31.23 | $0.22 | 108100 |
| 2024-02-28 | 31.91 | $0.24 | 189100 |
| 2024-02-27 | 31.38 | $0.23 | 320700 |
| 2024-02-26 | 31.65 | $0.24 | 518300 |
| 2024-02-23 | 32.54 | $0.26 | 589400 |
| 2024-02-22 | 31.75 | $0.25 | 753200 |
| 2024-02-21 | 33.00 | $0.28 | 863100 |
| 2024-02-20 | 33.21 | $0.29 | 2.5M |
| 2024-02-16 | 29.13 | $0.24 | 2.8M |
| 2024-02-15 | 29.60 | $0.25 | 25.1M |
| 2024-02-14 | 25.66 | $0.20 | 753600 |
| 2024-02-13 | 24.97 | $0.19 | 1.3M |
| 2024-02-12 | 25.63 | $0.22 | 1.8M |
| 2024-02-09 | 26.51 | $0.25 | 1.4M |
| 2024-02-08 | 28.96 | $0.34 | 635000 |
| 2024-02-07 | 28.96 | $0.34 | 386300 |
| 2024-02-06 | 31.28 | $0.42 | 422600 |
| 2024-02-05 | 32.22 | $0.45 | 1.1M |
| 2024-02-02 | 45.50 | $0.77 | 143300 |
| 2024-02-01 | 47.03 | $0.79 | 69300 |
| 2024-01-31 | 52.78 | $0.88 | 45500 |
| 2024-01-30 | 52.15 | $0.87 | 87900 |
| 2024-01-29 | 59.82 | $0.97 | 49500 |
| 2024-01-26 | 65.96 | $1.04 | 276300 |
| 2024-01-25 | 64.95 | $1.02 | 108500 |
| 2024-01-24 | 55.62 | $0.87 | 11000 |
| 2024-01-23 | 56.09 | $0.88 | 11100 |
| 2024-01-22 | 56.55 | $0.88 | 16000 |
| 2024-01-19 | 55.86 | $0.87 | 34700 |
| 2024-01-18 | 54.50 | $0.85 | 81100 |
| 2024-01-17 | 45.21 | $0.73 | 34100 |
| 2024-01-16 | 43.89 | $0.72 | 23800 |
| 2024-01-12 | 46.70 | $0.76 | 99600 |
| 2024-01-11 | 51.63 | $0.82 | 9400 |
| 2024-01-10 | 52.82 | $0.83 | 37000 |
| 2024-01-09 | 48.68 | $0.78 | 27800 |
| 2024-01-08 | 50.34 | $0.80 | 26400 |
| 2024-01-05 | 50.34 | $0.80 | 57400 |
| 2024-01-04 | 54.11 | $0.84 | 34700 |
| 2024-01-03 | 53.18 | $0.83 | 17500 |
| 2024-01-02 | 55.50 | $0.86 | 182100 |
| 2023-12-29 | 51.15 | $0.80 | 125600 |
| 2023-12-28 | 45.15 | $0.73 | 66900 |
| 2023-12-27 | 45.31 | $0.74 | 75100 |
| 2023-12-26 | 45.21 | $0.74 | 84000 |
| 2023-12-22 | 47.58 | $0.77 | 128400 |
| 2023-12-21 | 45.66 | $0.74 | 75800 |
| 2023-12-20 | 45.32 | $0.74 | 65900 |
| 2023-12-19 | 49.02 | $0.79 | 67800 |
| 2023-12-18 | 49.02 | $0.79 | 37700 |
| 2023-12-15 | 49.38 | $0.80 | 71400 |
| 2023-12-14 | 52.73 | $0.84 | 76600 |
| 2023-12-13 | 44.09 | $0.73 | 82500 |
| 2023-12-12 | 44.09 | $0.73 | 42800 |
| 2023-12-11 | 46.06 | $0.76 | 30800 |
| 2023-12-08 | 44.37 | $0.74 | 33800 |
| 2023-12-07 | 43.10 | $0.73 | 33600 |
| 2023-12-06 | 43.99 | $0.74 | 103700 |
| 2023-12-05 | 45.33 | $0.76 | 43500 |
| 2023-12-04 | 47.20 | $0.79 | 45700 |
| 2023-12-01 | 49.27 | $0.82 | 141800 |
| 2023-11-30 | 44.00 | $0.75 | 70700 |
| 2023-11-29 | 44.63 | $0.76 | 66200 |
| 2023-11-28 | 45.25 | $0.77 | 36500 |
| 2023-11-27 | 44.52 | $0.76 | 49300 |
| 2023-11-24 | 45.09 | $0.77 | 22100 |
| 2023-11-22 | 43.72 | $0.75 | 30600 |
| 2023-11-21 | 43.72 | $0.75 | 12600 |
| 2023-11-20 | 44.02 | $0.76 | 93200 |
| 2023-11-17 | 44.21 | $0.76 | 25700 |
| 2023-11-16 | 43.92 | $0.76 | 38400 |
| 2023-11-15 | 45.02 | $0.78 | 29900 |
| 2023-11-14 | 45.45 | $0.79 | 27500 |
| 2023-11-13 | 43.39 | $0.75 | 44700 |
| 2023-11-10 | 47.68 | $0.85 | 108400 |
| 2023-11-09 | 41.04 | $0.73 | 50000 |
| 2023-11-08 | 43.21 | $0.78 | 16100 |
| 2023-11-07 | 45.02 | $0.82 | 36600 |
| 2023-11-06 | 49.39 | $0.91 | 140700 |
| 2023-11-03 | 39.40 | $0.75 | 24600 |
| 2023-11-02 | 40.16 | $0.77 | 84400 |
| 2023-11-01 | 43.32 | $0.83 | 99200 |
| 2023-10-31 | 37.47 | $0.75 | 67700 |
| 2023-10-30 | 37.39 | $0.75 | 49900 |
| 2023-10-27 | 33.10 | $0.69 | 289800 |
| 2023-10-26 | 29.16 | $0.65 | 593900 |
| 2023-10-25 | 22.72 | $0.58 | 49800 |
| 2023-10-24 | 23.09 | $0.59 | 75700 |
| 2023-10-23 | 25.29 | $0.66 | 467600 |
| 2023-10-20 | 28.75 | $0.76 | 99200 |
| 2023-10-19 | 31.04 | $0.82 | 103500 |
| 2023-10-18 | 33.23 | $0.86 | 102700 |
| 2023-10-17 | 36.37 | $0.93 | 92000 |
| 2023-10-16 | 36.48 | $0.93 | 112900 |
| 2023-10-13 | 37.15 | $0.94 | 91300 |
| 2023-10-12 | 39.25 | $0.98 | 79600 |
| 2023-10-11 | 37.57 | $0.96 | 135600 |
| 2023-10-10 | 37.57 | $0.96 | 86900 |
| 2023-10-09 | 39.54 | $1.00 | 132200 |
| 2023-10-06 | 40.04 | $1.01 | 304300 |
| 2023-10-05 | 38.57 | $0.99 | 46300 |
| 2023-10-04 | 39.97 | $1.02 | 45300 |
| 2023-10-03 | 37.83 | $0.99 | 72900 |
| 2023-10-02 | 41.07 | $1.06 | 61000 |
| 2023-09-29 | 40.38 | $1.05 | 46800 |
| 2023-09-28 | 41.78 | $1.08 | 35500 |
| 2023-09-27 | 41.13 | $1.07 | 21400 |
| 2023-09-26 | 37.85 | $1.02 | 56000 |
| 2023-09-25 | 41.36 | $1.10 | 19900 |
| 2023-09-22 | 41.82 | $1.11 | 44000 |
| 2023-09-21 | 43.19 | $1.14 | 44900 |
| 2023-09-20 | 45.06 | $1.18 | 71300 |
| 2023-09-19 | 44.49 | $1.17 | 26000 |
| 2023-09-18 | 44.93 | $1.18 | 23400 |
| 2023-09-15 | 47.64 | $1.24 | 311500 |
| 2023-09-14 | 47.64 | $1.24 | 46300 |
| 2023-09-13 | 43.55 | $1.16 | 44600 |
| 2023-09-12 | 43.55 | $1.16 | 51700 |
| 2023-09-11 | 43.55 | $1.16 | 65400 |
| 2023-09-08 | 44.29 | $1.18 | 63200 |
| 2023-09-07 | 42.42 | $1.14 | 109800 |
| 2023-09-06 | 41.49 | $1.12 | 30600 |
| 2023-09-05 | 42.47 | $1.15 | 89100 |
| 2023-09-01 | 47.03 | $1.28 | 142500 |
| 2023-08-31 | 37.17 | $1.08 | 58400 |
| 2023-08-30 | 37.84 | $1.10 | 26000 |
| 2023-08-29 | 38.83 | $1.13 | 24700 |
| 2023-08-28 | 37.80 | $1.11 | 55600 |
| 2023-08-25 | 39.05 | $1.15 | 40300 |
| 2023-08-24 | 37.57 | $1.12 | 57600 |
| 2023-08-23 | 39.39 | $1.18 | 62600 |
| 2023-08-22 | 38.92 | $1.17 | 88700 |
| 2023-08-21 | 39.50 | $1.19 | 38200 |
| 2023-08-18 | 41.56 | $1.26 | 46400 |
| 2023-08-17 | 39.86 | $1.22 | 107000 |
| 2023-08-16 | 36.34 | $1.14 | 142500 |
| 2023-08-15 | 42.21 | $1.34 | 159800 |
| 2023-08-14 | 43.90 | $1.39 | 217900 |
| 2023-08-11 | 44.23 | $1.40 | 71200 |
| 2023-08-10 | 46.25 | $1.46 | 66300 |
| 2023-08-09 | 51.03 | $1.59 | 64000 |
| 2023-08-08 | 53.03 | $1.64 | 29900 |
| 2023-08-07 | 52.68 | $1.63 | 50500 |
| 2023-08-04 | 50.56 | $1.57 | 55000 |
| 2023-08-03 | 46.38 | $1.46 | 133500 |
| 2023-08-02 | 51.66 | $1.60 | 73100 |
| 2023-08-01 | 54.18 | $1.66 | 107000 |
| 2023-07-31 | 51.96 | $1.60 | 73600 |
| 2023-07-28 | 48.39 | $1.51 | 33900 |
| 2023-07-27 | 47.15 | $1.48 | 99300 |
| 2023-07-26 | 48.26 | $1.51 | 71000 |
| 2023-07-25 | 46.27 | $1.46 | 82300 |
| 2023-07-24 | 49.14 | $1.54 | 60500 |
| 2023-07-21 | 51.41 | $1.60 | 106800 |
| 2023-07-20 | 51.41 | $1.60 | 49000 |
| 2023-07-19 | 51.77 | $1.61 | 39400 |
| 2023-07-18 | 51.12 | $1.59 | 47500 |
| 2023-07-17 | 51.45 | $1.60 | 96700 |
| 2023-07-14 | 51.45 | $1.60 | 37300 |
| 2023-07-13 | 53.64 | $1.67 | 72300 |
| 2023-07-12 | 53.09 | $1.65 | 94800 |
| 2023-07-11 | 55.56 | $1.73 | 123200 |
| 2023-07-10 | 54.81 | $1.70 | 258200 |
| 2023-07-07 | 46.57 | $1.41 | 134700 |
| 2023-07-06 | 43.17 | $1.31 | 174300 |
| 2023-07-05 | 43.97 | $1.34 | 78500 |
| 2023-07-03 | 44.75 | $1.37 | 68500 |
| 2023-06-30 | 44.12 | $1.35 | 113600 |
| 2023-06-29 | 44.85 | $1.38 | 47000 |
| 2023-06-28 | 44.56 | $1.37 | 58100 |
| 2023-06-27 | 45.47 | $1.41 | 135200 |
| 2023-06-26 | 44.12 | $1.36 | 162900 |
| 2023-06-23 | 46.07 | $1.45 | 2.4M |
| 2023-06-22 | 49.81 | $1.61 | 57300 |
| 2023-06-21 | 52.07 | $1.70 | 138300 |
| 2023-06-20 | 53.08 | $1.74 | 97300 |
| 2023-06-16 | 55.93 | $1.85 | 213600 |
| 2023-06-15 | 55.93 | $1.85 | 183600 |
| 2023-06-14 | 54.11 | $1.76 | 190400 |
| 2023-06-13 | 58.44 | $1.93 | 126600 |
| 2023-06-12 | 57.87 | $1.90 | 211200 |
| 2023-06-09 | 55.38 | $1.77 | 161400 |
| 2023-06-08 | 52.93 | $1.65 | 300100 |
| 2023-06-07 | 62.09 | $1.99 | 282800 |
| 2023-06-06 | 54.10 | $1.63 | 426800 |
| 2023-06-05 | 56.95 | $1.72 | 2.0M |
| 2023-06-02 | 52.16 | $1.54 | 382400 |
| 2023-06-01 | 37.48 | $1.14 | 238400 |
| 2023-05-31 | 34.63 | $1.08 | 1.4M |
| 2023-05-30 | 36.20 | $1.14 | 122300 |
| 2023-05-26 | 33.82 | $1.09 | 179800 |
| 2023-05-25 | 30.36 | $1.02 | 221100 |
| 2023-05-24 | 30.36 | $1.02 | 108800 |
| 2023-05-23 | 31.64 | $1.08 | 640000 |
| 2023-05-22 | 30.25 | $1.05 | 198700 |
| 2023-05-19 | 31.26 | $1.10 | 231000 |
| 2023-05-18 | 32.93 | $1.18 | 184100 |
| 2023-05-17 | 32.93 | $1.18 | 242200 |
| 2023-05-16 | 35.49 | $1.30 | 114000 |
| 2023-05-15 | 37.34 | $1.38 | 86800 |
| 2023-05-12 | 34.93 | $1.32 | 111800 |
| 2023-05-11 | 37.19 | $1.42 | 115700 |
| 2023-05-10 | 37.89 | $1.45 | 154300 |
| 2023-05-09 | 41.61 | $1.60 | 67200 |
| 2023-05-08 | 41.24 | $1.59 | 85100 |
| 2023-05-05 | 42.25 | $1.63 | 80100 |
| 2023-05-04 | 40.53 | $1.58 | 68500 |
| 2023-05-03 | 41.23 | $1.61 | 72600 |
| 2023-05-02 | 40.58 | $1.59 | 76700 |
| 2023-05-01 | 42.13 | $1.66 | 61800 |
| 2023-04-28 | 40.27 | $1.60 | 55300 |
| 2023-04-27 | 38.72 | $1.55 | 57600 |
| 2023-04-26 | 37.16 | $1.50 | 97200 |
| 2023-04-25 | 37.16 | $1.50 | 79400 |
| 2023-04-24 | 39.71 | $1.64 | 36600 |
| 2023-04-21 | 41.04 | $1.71 | 88200 |
| 2023-04-20 | 43.21 | $1.82 | 84900 |
| 2023-04-19 | 47.55 | $2.02 | 84300 |
| 2023-04-18 | 44.08 | $1.89 | 69900 |
| 2023-04-17 | 41.54 | $1.80 | 77600 |
| 2023-04-14 | 41.54 | $1.80 | 46700 |
| 2023-04-13 | 41.00 | $1.78 | 80800 |
| 2023-04-12 | 38.30 | $1.68 | 36300 |
| 2023-04-11 | 37.49 | $1.65 | 82400 |
| 2023-04-10 | 33.31 | $1.50 | 110900 |
| 2023-04-06 | 34.63 | $1.59 | 92700 |
| 2023-04-05 | 34.08 | $1.57 | 98600 |
| 2023-04-04 | 35.50 | $1.67 | 144300 |
| 2023-04-03 | 32.28 | $1.55 | 127000 |
| 2023-03-31 | 34.75 | $1.73 | 100400 |
| 2023-03-30 | 31.71 | $1.62 | 41400 |
| 2023-03-29 | 29.73 | $1.55 | 139700 |
| 2023-03-28 | 28.89 | $1.52 | 158600 |
| 2023-03-27 | 29.23 | $1.55 | 75500 |
| 2023-03-24 | 29.23 | $1.55 | 120200 |
| 2023-03-23 | 28.98 | $1.54 | 117900 |
| 2023-03-22 | 30.38 | $1.68 | 165900 |
| 2023-03-21 | 31.84 | $1.82 | 376500 |
| 2023-03-20 | 21.61 | $1.42 | 150800 |
| 2023-03-17 | 22.00 | $1.47 | 337600 |
| 2023-03-16 | 23.12 | $1.61 | 196000 |
| 2023-03-15 | 22.32 | $1.58 | 134500 |
| 2023-03-14 | 23.16 | $1.69 | 191000 |
| 2023-03-13 | 24.43 | $1.85 | 258600 |
| 2023-03-10 | 25.34 | $1.96 | 161300 |
| 2023-03-09 | 26.72 | $2.12 | 161500 |
| 2023-03-08 | 28.85 | $2.35 | 200000 |
| 2023-03-07 | 30.36 | $2.50 | 78200 |
| 2023-03-06 | 31.94 | $2.65 | 352100 |
| 2023-03-03 | 32.81 | $2.73 | 93400 |
| 2023-03-02 | 34.83 | $2.91 | 301300 |
| 2023-03-01 | 30.30 | $2.71 | 220000 |
| 2023-02-28 | 32.56 | $2.92 | 264000 |
| 2023-02-27 | 33.23 | $2.98 | 335900 |
| 2023-02-24 | 36.18 | $3.23 | 179100 |
| 2023-02-23 | 43.02 | $3.70 | 81900 |
| 2023-02-22 | 43.69 | $3.74 | 79700 |
| 2023-02-21 | 45.01 | $3.82 | 46200 |
| 2023-02-17 | 49.67 | $4.08 | 107300 |
| 2023-02-16 | 48.70 | $4.03 | 101800 |
| 2023-02-15 | 51.93 | $4.20 | 47300 |
| 2023-02-14 | 51.21 | $4.16 | 53900 |
| 2023-02-13 | 52.33 | $4.22 | 47900 |
| 2023-02-10 | 52.51 | $4.23 | 48300 |
| 2023-02-09 | 54.12 | $4.32 | 71000 |
| 2023-02-08 | 61.95 | $4.71 | 76300 |
| 2023-02-07 | 61.13 | $4.65 | 73400 |
| 2023-02-06 | 56.19 | $4.32 | 118700 |
| 2023-02-03 | 59.45 | $4.47 | 146700 |
| 2023-02-02 | 55.88 | $4.25 | 144000 |
| 2023-02-01 | 53.21 | $4.10 | 136000 |
| 2023-01-31 | 52.11 | $4.04 | 65500 |
| 2023-01-30 | 51.93 | $4.03 | 42300 |
| 2023-01-27 | 54.04 | $4.14 | 26300 |
| 2023-01-26 | 55.20 | $4.20 | 58600 |
| 2023-01-25 | 52.10 | $4.01 | 85700 |
| 2023-01-24 | 52.10 | $4.01 | 70200 |
| 2023-01-23 | 55.77 | $4.21 | 96700 |
| 2023-01-20 | 55.02 | $4.16 | 102700 |
| 2023-01-19 | 52.73 | $4.01 | 98300 |
| 2023-01-18 | 59.44 | $4.36 | 80400 |
| 2023-01-17 | 68.16 | $4.73 | 81500 |
| 2023-01-13 | 65.57 | $4.53 | 52700 |
| 2023-01-12 | 64.75 | $4.47 | 101100 |
| 2023-01-11 | 59.40 | $4.12 | 120800 |
| 2023-01-10 | 55.56 | $3.91 | 79600 |
| 2023-01-09 | 51.62 | $3.72 | 44800 |
| 2023-01-06 | 51.62 | $3.72 | 44000 |
| 2023-01-05 | 49.50 | $3.62 | 92300 |
| 2023-01-04 | 50.56 | $3.67 | 76000 |
| 2023-01-03 | 49.32 | $3.61 | 54500 |
| 2022-12-30 | 48.10 | $3.55 | 104800 |
| 2022-12-29 | 49.23 | $3.61 | 104100 |
| 2022-12-28 | 46.01 | $3.45 | 130100 |
| 2022-12-27 | 46.89 | $3.50 | 300000 |
| 2022-12-23 | 45.70 | $3.44 | 52000 |
| 2022-12-22 | 43.71 | $3.34 | 186100 |
| 2022-12-21 | 44.49 | $3.39 | 124200 |
| 2022-12-20 | 42.55 | $3.29 | 108300 |
| 2022-12-19 | 42.36 | $3.28 | 182000 |
| 2022-12-16 | 43.31 | $3.35 | 192400 |
| 2022-12-15 | 46.15 | $3.55 | 161900 |
| 2022-12-14 | 46.73 | $3.59 | 203800 |
| 2022-12-13 | 46.09 | $3.55 | 323600 |
| 2022-12-12 | 48.16 | $3.70 | 196300 |
| 2022-12-09 | 43.13 | $3.39 | 82100 |
| 2022-12-08 | 43.26 | $3.40 | 76800 |
| 2022-12-07 | 43.51 | $3.42 | 89500 |
| 2022-12-06 | 44.72 | $3.52 | 155900 |
| 2022-12-05 | 44.84 | $3.53 | 138400 |
| 2022-12-02 | 49.86 | $3.93 | 140600 |
| 2022-12-01 | 46.13 | $3.67 | 168700 |
| 2022-11-30 | 44.63 | $3.57 | 522100 |
| 2022-11-29 | 42.01 | $3.40 | 135100 |
| 2022-11-28 | 38.78 | $3.20 | 187100 |
| 2022-11-25 | 38.29 | $3.17 | 49400 |
| 2022-11-23 | 38.39 | $3.18 | 90600 |
| 2022-11-22 | 38.48 | $3.19 | 178500 |
| 2022-11-21 | 37.04 | $3.09 | 201000 |
| 2022-11-18 | 37.12 | $3.10 | 111800 |
| 2022-11-17 | 38.01 | $3.21 | 81900 |
| 2022-11-16 | 39.14 | $3.35 | 149900 |
| 2022-11-15 | 41.68 | $3.65 | 370200 |
| 2022-11-14 | 41.68 | $3.65 | 190700 |
| 2022-11-11 | 42.67 | $3.77 | 183600 |
| 2022-11-10 | 40.77 | $3.60 | 500900 |
| 2022-11-09 | 34.70 | $3.10 | 229500 |
| 2022-11-08 | 36.03 | $3.29 | 181900 |
| 2022-11-07 | 35.54 | $3.25 | 199300 |
| 2022-11-04 | 36.54 | $3.40 | 235700 |
| 2022-11-03 | 38.33 | $3.66 | 444200 |
| 2022-11-02 | 49.83 | $4.95 | 109900 |
| 2022-11-01 | 57.30 | $5.54 | 131200 |
| 2022-10-31 | 53.12 | $5.17 | 85300 |
| 2022-10-28 | 51.78 | $5.06 | 108000 |
| 2022-10-27 | 46.66 | $4.67 | 46000 |
| 2022-10-26 | 47.03 | $4.70 | 91100 |
| 2022-10-25 | 45.13 | $4.56 | 135700 |
| 2022-10-24 | 42.02 | $4.34 | 174000 |
| 2022-10-21 | 37.60 | $4.05 | 167000 |
| 2022-10-20 | 33.08 | $3.78 | 184400 |
| 2022-10-19 | 32.91 | $3.77 | 107100 |
| 2022-10-18 | 35.31 | $4.05 | 129500 |
| 2022-10-17 | 34.00 | $3.97 | 131000 |
| 2022-10-14 | 34.75 | $4.06 | 166400 |
| 2022-10-13 | 36.72 | $4.29 | 127600 |
| 2022-10-12 | 35.36 | $4.20 | 38400 |
| 2022-10-11 | 35.52 | $4.22 | 93200 |
| 2022-10-10 | 34.24 | $4.13 | 109300 |
| 2022-10-07 | 36.37 | $4.41 | 131200 |
| 2022-10-06 | 37.81 | $4.59 | 159500 |
| 2022-10-05 | 39.98 | $4.85 | 100900 |
| 2022-10-04 | 42.10 | $5.09 | 337800 |
| 2022-10-03 | 31.63 | $4.36 | 187500 |
| 2022-09-30 | 25.49 | $4.01 | 209400 |
| 2022-09-29 | 26.33 | $4.14 | 96900 |
| 2022-09-28 | 28.88 | $4.51 | 52600 |
| 2022-09-27 | 29.03 | $4.53 | 84600 |
| 2022-09-26 | 29.73 | $4.63 | 177500 |
| 2022-09-23 | 32.77 | $5.03 | 131200 |
| 2022-09-22 | 35.06 | $5.30 | 73600 |
| 2022-09-21 | 37.76 | $5.59 | 41900 |
| 2022-09-20 | 37.12 | $5.55 | 99100 |
| 2022-09-19 | 39.61 | $5.81 | 71400 |
| 2022-09-16 | 36.66 | $5.62 | 241100 |
| 2022-09-15 | 38.55 | $5.82 | 75000 |
| 2022-09-14 | 37.17 | $5.73 | 69400 |
| 2022-09-13 | 39.31 | $5.96 | 60400 |
| 2022-09-12 | 44.03 | $6.41 | 41000 |
| 2022-09-09 | 44.59 | $6.46 | 65600 |
| 2022-09-08 | 38.60 | $6.06 | 24100 |
| 2022-09-07 | 38.45 | $6.05 | 48500 |
| 2022-09-06 | 35.12 | $5.84 | 100200 |
| 2022-09-02 | 35.91 | $5.93 | 85400 |
| 2022-09-01 | 37.42 | $6.10 | 121500 |
| 2022-08-31 | 42.41 | $6.60 | 86900 |
| 2022-08-30 | 44.68 | $6.80 | 61200 |
| 2022-08-29 | 45.96 | $6.91 | 53100 |
| 2022-08-26 | 47.98 | $7.08 | 59500 |
| 2022-08-25 | 49.69 | $7.22 | 60600 |
| 2022-08-24 | 47.66 | $7.06 | 44900 |
| 2022-08-23 | 47.41 | $7.04 | 48100 |
| 2022-08-22 | 47.05 | $7.01 | 59200 |
| 2022-08-19 | 50.94 | $7.36 | 142400 |
| 2022-08-18 | 56.66 | $7.81 | 55900 |
| 2022-08-17 | 55.39 | $7.69 | 67800 |
| 2022-08-16 | 58.66 | $7.93 | 116700 |
| 2022-08-15 | 56.10 | $7.68 | 77600 |
| 2022-08-12 | 56.23 | $7.69 | 120900 |
| 2022-08-11 | 54.81 | $7.55 | 187700 |
| 2022-08-10 | 52.07 | $7.29 | 189100 |
| 2022-08-09 | 51.97 | $7.28 | 321300 |
| 2022-08-08 | 60.97 | $7.98 | 163000 |
| 2022-08-05 | 59.24 | $7.80 | 106500 |
| 2022-08-04 | 57.77 | $7.65 | 111300 |
| 2022-08-03 | 58.71 | $7.72 | 165700 |
| 2022-08-02 | 52.01 | $7.09 | 77600 |
| 2022-08-01 | 51.29 | $7.03 | 124000 |
| 2022-07-29 | 52.92 | $7.16 | 142600 |
| 2022-07-28 | 54.69 | $7.30 | 114600 |
| 2022-07-27 | 53.53 | $7.19 | 96900 |
| 2022-07-26 | 50.81 | $6.94 | 102900 |
| 2022-07-25 | 49.92 | $6.86 | 110100 |
| 2022-07-22 | 52.63 | $7.10 | 132600 |
| 2022-07-21 | 52.22 | $7.06 | 134100 |
| 2022-07-20 | 49.84 | $6.83 | 150800 |
| 2022-07-19 | 47.57 | $6.62 | 237200 |
| 2022-07-18 | 45.10 | $6.40 | 284100 |
| 2022-07-15 | 40.63 | $6.03 | 179700 |
| 2022-07-14 | 36.38 | $5.71 | 80000 |
| 2022-07-13 | 37.01 | $5.79 | 119700 |
| 2022-07-12 | 37.78 | $5.89 | 78700 |
| 2022-07-11 | 34.79 | $5.66 | 55000 |
| 2022-07-08 | 37.31 | $6.00 | 54200 |
| 2022-07-07 | 37.54 | $6.03 | 54500 |
| 2022-07-06 | 34.76 | $5.81 | 198600 |
| 2022-07-05 | 34.83 | $5.82 | 170100 |
| 2022-07-01 | 32.23 | $5.61 | 74200 |
| 2022-06-30 | 31.24 | $5.53 | 104500 |
| 2022-06-29 | 32.42 | $5.74 | 86300 |
| 2022-06-28 | 33.70 | $5.96 | 99700 |
| 2022-06-27 | 34.63 | $6.12 | 153800 |
| 2022-06-24 | 36.19 | $6.38 | 430600 |
| 2022-06-23 | 28.96 | $5.76 | 178300 |
| 2022-06-22 | 28.96 | $5.76 | 179100 |
| 2022-06-21 | 30.00 | $5.97 | 306400 |
| 2022-06-17 | 28.61 | $5.85 | 487900 |
| 2022-06-16 | 24.83 | $5.53 | 298000 |
| 2022-06-15 | 26.50 | $5.93 | 191000 |
| 2022-06-14 | 27.73 | $6.21 | 109600 |
| 2022-06-13 | 28.32 | $6.34 | 280800 |
| 2022-06-10 | 31.52 | $7.00 | 175300 |
| 2022-06-09 | 33.47 | $7.36 | 218300 |
| 2022-06-08 | 35.09 | $7.64 | 132200 |
| 2022-06-07 | 37.41 | $8.02 | 193900 |
| 2022-06-06 | 35.81 | $7.87 | 139400 |
| 2022-06-03 | 37.70 | $8.18 | 173200 |
| 2022-06-02 | 38.76 | $8.35 | 138800 |
| 2022-06-01 | 37.78 | $8.25 | 213200 |
| 2022-05-31 | 40.55 | $8.70 | 120700 |
| 2022-05-27 | 36.52 | $8.29 | 156500 |
| 2022-05-26 | 33.05 | $7.96 | 271600 |
| 2022-05-25 | 33.79 | $8.10 | 242400 |
| 2022-05-24 | 34.97 | $8.32 | 153700 |
| 2022-05-23 | 34.48 | $8.27 | 150400 |
| 2022-05-20 | 34.19 | $8.24 | 253200 |
| 2022-05-19 | 36.77 | $8.75 | 134900 |
| 2022-05-18 | 30.32 | $8.09 | 82700 |
| 2022-05-17 | 32.82 | $8.61 | 79900 |
| 2022-05-16 | 27.33 | $8.11 | 63900 |
| 2022-05-13 | 27.72 | $8.20 | 106100 |
| 2022-05-12 | 27.50 | $8.18 | 121700 |
| 2022-05-11 | 22.06 | $7.69 | 179200 |
| 2022-05-10 | 23.28 | $8.05 | 133700 |
| 2022-05-09 | 23.95 | $8.24 | 95000 |
| 2022-05-06 | 27.61 | $9.17 | 126300 |
| 2022-05-05 | 27.49 | $9.16 | 124400 |
| 2022-05-04 | 30.79 | $9.88 | 248900 |
| 2022-05-03 | 31.90 | $10.10 | 303200 |
| 2022-05-02 | 42.47 | $11.70 | 88100 |
| 2022-04-29 | 42.81 | $11.74 | 125900 |
| 2022-04-28 | 40.10 | $11.50 | 128800 |
| 2022-04-27 | 31.78 | $10.85 | 144700 |
| 2022-04-26 | 33.41 | $11.09 | 128600 |
| 2022-04-25 | 39.58 | $11.86 | 71100 |
| 2022-04-22 | 40.89 | $12.00 | 43900 |
| 2022-04-21 | 44.91 | $12.40 | 30600 |
| 2022-04-20 | 47.46 | $12.63 | 32300 |
| 2022-04-19 | 48.48 | $12.72 | 90000 |
| 2022-04-18 | 41.27 | $12.18 | 78500 |
| 2022-04-14 | 42.10 | $12.26 | 61300 |
| 2022-04-13 | 42.10 | $12.26 | 111500 |
| 2022-04-12 | 41.83 | $12.24 | 111700 |
| 2022-04-11 | 44.12 | $12.48 | 65400 |
| 2022-04-08 | 46.12 | $12.68 | 55700 |
| 2022-04-07 | 46.83 | $12.75 | 116400 |
| 2022-04-06 | 49.18 | $12.98 | 75000 |
| 2022-04-05 | 48.86 | $12.95 | 60800 |
| 2022-04-04 | 52.17 | $13.27 | 47400 |
| 2022-04-01 | 49.96 | $13.05 | 55300 |
| 2022-03-31 | 49.96 | $13.05 | 70300 |
| 2022-03-30 | 48.69 | $12.92 | 78300 |
| 2022-03-29 | 50.95 | $13.16 | 87600 |
| 2022-03-28 | 48.79 | $12.93 | 67900 |
| 2022-03-25 | 47.74 | $12.82 | 66600 |
| 2022-03-24 | 45.53 | $12.59 | 57400 |
| 2022-03-23 | 42.51 | $12.29 | 39100 |
| 2022-03-22 | 45.98 | $12.72 | 68900 |
| 2022-03-21 | 44.98 | $12.62 | 77200 |
| 2022-03-18 | 43.91 | $12.51 | 138500 |
| 2022-03-17 | 39.52 | $12.08 | 81300 |
| 2022-03-16 | 37.57 | $11.90 | 90200 |
| 2022-03-15 | 33.75 | $11.56 | 79100 |
| 2022-03-14 | 34.52 | $11.69 | 93000 |
| 2022-03-11 | 33.86 | $11.63 | 92300 |
| 2022-03-10 | 34.80 | $11.80 | 83900 |
| 2022-03-09 | 35.75 | $11.97 | 81300 |
| 2022-03-08 | 32.68 | $11.67 | 135200 |
| 2022-03-07 | 32.93 | $11.72 | 169900 |
| 2022-03-04 | 34.42 | $12.02 | 118900 |
| 2022-03-03 | 35.65 | $12.26 | 77000 |
| 2022-03-02 | 36.59 | $12.44 | 105600 |
| 2022-03-01 | 34.04 | $12.16 | 194500 |
| 2022-02-28 | 40.76 | $13.37 | 129000 |
| 2022-02-25 | 42.75 | $13.67 | 72500 |
| 2022-02-24 | 39.97 | $13.37 | 196200 |
| 2022-02-23 | 37.76 | $13.14 | 111600 |
| 2022-02-22 | 39.37 | $13.41 | 104100 |
| 2022-02-18 | 39.97 | $13.51 | 137900 |
| 2022-02-17 | 40.27 | $13.56 | 86400 |
| 2022-02-16 | 44.38 | $14.23 | 73400 |
| 2022-02-15 | 45.04 | $14.33 | 118600 |
| 2022-02-14 | 40.64 | $13.80 | 112300 |
| 2022-02-11 | 38.43 | $13.55 | 259600 |
| 2022-02-10 | 39.72 | $13.78 | 239300 |
| 2022-02-09 | 46.12 | $14.78 | 159100 |
| 2022-02-08 | 43.07 | $14.43 | 172700 |
| 2022-02-07 | 41.45 | $14.25 | 168500 |
| 2022-02-04 | 38.88 | $13.97 | 146400 |
| 2022-02-03 | 36.52 | $13.72 | 93100 |
| 2022-02-02 | 37.01 | $13.81 | 151000 |
| 2022-02-01 | 40.13 | $14.36 | 169800 |
| 2022-01-31 | 39.87 | $14.33 | 148500 |
| 2022-01-28 | 34.79 | $13.77 | 206400 |
| 2022-01-27 | 33.75 | $13.66 | 184800 |
| 2022-01-26 | 35.78 | $14.07 | 143400 |
| 2022-01-25 | 37.01 | $14.31 | 174400 |
| 2022-01-24 | 37.37 | $14.38 | 266000 |
| 2022-01-21 | 31.33 | $13.71 | 195400 |
| 2022-01-20 | 36.82 | $14.80 | 247500 |
| 2022-01-19 | 39.67 | $15.27 | 188300 |
| 2022-01-18 | 44.54 | $15.97 | 266400 |
| 2022-01-14 | 49.48 | $16.57 | 153600 |
| 2022-01-13 | 52.14 | $16.86 | 166300 |
| 2022-01-12 | 48.32 | $16.44 | 126000 |
| 2022-01-11 | 49.85 | $16.61 | 96000 |
| 2022-01-10 | 49.58 | $16.58 | 148500 |
| 2022-01-07 | 48.09 | $16.41 | 88400 |
| 2022-01-06 | 48.41 | $16.45 | 114200 |
| 2022-01-05 | 46.73 | $16.25 | 135500 |
| 2022-01-04 | 47.84 | $16.40 | 146400 |
| 2022-01-03 | 47.12 | $16.31 | 163300 |
| 2021-12-31 | 44.71 | $16.01 | 103000 |
| 2021-12-30 | 42.64 | $15.76 | 245000 |
| 2021-12-29 | 43.83 | $15.95 | 252000 |
| 2021-12-28 | 50.33 | $16.88 | 101100 |
| 2021-12-27 | 50.10 | $16.85 | 143000 |
| 2021-12-23 | 47.99 | $16.57 | 101000 |
| 2021-12-22 | 47.32 | $16.48 | 97000 |
| 2021-12-21 | 46.20 | $16.33 | 159600 |
| 2021-12-20 | 41.85 | $15.77 | 173200 |
| 2021-12-17 | 43.40 | $16.03 | 251100 |
| 2021-12-16 | 41.75 | $15.82 | 166400 |
| 2021-12-15 | 42.19 | $15.90 | 171300 |
| 2021-12-14 | 38.53 | $15.43 | 243600 |
| 2021-12-13 | 38.92 | $15.51 | 134900 |
| 2021-12-10 | 42.94 | $16.27 | 130500 |
| 2021-12-09 | 43.90 | $16.44 | 141300 |
| 2021-12-08 | 45.44 | $16.71 | 108000 |
| 2021-12-07 | 42.31 | $16.27 | 121500 |
| 2021-12-06 | 41.37 | $16.14 | 144400 |
| 2021-12-03 | 39.71 | $15.91 | 139900 |
| 2021-12-02 | 42.12 | $16.40 | 249700 |
| 2021-12-01 | 41.50 | $16.31 | 266400 |
| 2021-11-30 | 42.86 | $16.59 | 770600 |
| 2021-11-29 | 48.99 | $17.72 | 307200 |
| 2021-11-26 | 48.24 | $17.60 | 194500 |
| 2021-11-24 | 53.79 | $18.49 | 112400 |
| 2021-11-23 | 54.53 | $18.60 | 232400 |
| 2021-11-22 | 56.26 | $18.86 | 187500 |
| 2021-11-19 | 60.92 | $19.52 | 247000 |
| 2021-11-18 | 61.14 | $19.55 | 524000 |
| 2021-11-17 | 58.85 | $19.06 | 418200 |
| 2021-11-16 | 48.92 | $17.36 | 104700 |
| 2021-11-15 | 50.48 | $17.59 | 129200 |
| 2021-11-12 | 52.21 | $17.84 | 130700 |
| 2021-11-11 | 49.31 | $17.40 | 92200 |
| 2021-11-10 | 47.31 | $17.11 | 78400 |
| 2021-11-09 | 49.15 | $17.40 | 91100 |
| 2021-11-08 | 48.02 | $17.23 | 96100 |
| 2021-11-05 | 48.75 | $17.35 | 139600 |
| 2021-11-04 | 43.70 | $16.60 | 143200 |
| 2021-11-03 | 44.09 | $16.67 | 261300 |
| 2021-11-02 | 46.77 | $17.15 | 363700 |
| 2021-11-01 | 54.22 | $18.29 | 172200 |
| 2021-10-29 | 46.31 | $17.18 | 113800 |
| 2021-10-28 | 45.83 | $17.12 | 127100 |
| 2021-10-27 | 46.83 | $17.27 | 161800 |
| 2021-10-26 | 52.21 | $18.02 | 141100 |
| 2021-10-25 | 60.69 | $18.98 | 119500 |
| 2021-10-22 | 57.99 | $18.58 | 164200 |
| 2021-10-21 | 56.13 | $18.32 | 79400 |
| 2021-10-20 | 60.86 | $18.80 | 73700 |
| 2021-10-19 | 59.08 | $18.54 | 51000 |
| 2021-10-18 | 59.87 | $18.62 | 65800 |
| 2021-10-15 | 59.29 | $18.53 | 115800 |
| 2021-10-14 | 59.17 | $18.51 | 149800 |
| 2021-10-13 | 56.01 | $18.02 | 165100 |
| 2021-10-12 | 63.42 | $18.80 | 154800 |
| 2021-10-11 | 64.78 | $18.93 | 150800 |
| 2021-10-08 | 62.24 | $18.50 | 102900 |
| 2021-10-07 | 60.80 | $18.27 | 133400 |
| 2021-10-06 | 60.43 | $18.21 | 128300 |
| 2021-10-05 | 62.31 | $18.41 | 174600 |
| 2021-10-04 | 60.50 | $18.10 | 124600 |
| 2021-10-01 | 58.93 | $17.84 | 118700 |
| 2021-09-30 | 55.65 | $17.33 | 113200 |
| 2021-09-29 | 57.62 | $17.56 | 100200 |
| 2021-09-28 | 57.56 | $17.55 | 172400 |
| 2021-09-27 | 55.12 | $17.16 | 148800 |
| 2021-09-24 | 50.55 | $16.50 | 86000 |
| 2021-09-23 | 48.67 | $16.25 | 251600 |
| 2021-09-22 | 44.32 | $15.71 | 88000 |
| 2021-09-21 | 41.17 | $15.35 | 122800 |
| 2021-09-20 | 41.98 | $15.48 | 198200 |
| 2021-09-17 | 53.34 | $16.95 | 496300 |
| 2021-09-16 | 53.81 | $17.00 | 184800 |
| 2021-09-15 | 50.14 | $16.56 | 136300 |
| 2021-09-14 | 49.26 | $16.46 | 168100 |
| 2021-09-13 | 54.32 | $17.02 | 242200 |
| 2021-09-10 | 50.44 | $16.57 | 117000 |
| 2021-09-09 | 52.41 | $16.78 | 125800 |
| 2021-09-08 | 48.98 | $16.40 | 100400 |
| 2021-09-07 | 50.24 | $16.54 | 126200 |
| 2021-09-03 | 51.89 | $16.72 | 198200 |
| 2021-09-02 | 51.04 | $16.62 | 183000 |
| 2021-09-01 | 49.53 | $16.44 | 129000 |
| 2021-08-31 | 48.94 | $16.37 | 109600 |
| 2021-08-30 | 49.10 | $16.39 | 220700 |
| 2021-08-27 | 48.33 | $16.29 | 132800 |
| 2021-08-26 | 44.05 | $15.76 | 93700 |
| 2021-08-25 | 48.12 | $16.33 | 145100 |
| 2021-08-24 | 47.80 | $16.29 | 77900 |
| 2021-08-23 | 46.38 | $16.11 | 89000 |
| 2021-08-20 | 44.38 | $15.86 | 132300 |
| 2021-08-19 | 42.08 | $15.58 | 115100 |
| 2021-08-18 | 44.85 | $16.02 | 82700 |
| 2021-08-17 | 45.89 | $16.18 | 105400 |
| 2021-08-16 | 47.25 | $16.39 | 78000 |
| 2021-08-13 | 47.83 | $16.48 | 82800 |
| 2021-08-12 | 47.70 | $16.46 | 92400 |
| 2021-08-11 | 48.90 | $16.66 | 212700 |
| 2021-08-10 | 45.22 | $16.10 | 590700 |
| 2021-08-09 | 49.66 | $16.83 | 64000 |
| 2021-08-06 | 51.50 | $17.11 | 87800 |
| 2021-08-05 | 50.37 | $16.93 | 71900 |
| 2021-08-04 | 48.42 | $16.62 | 91600 |
| 2021-08-03 | 49.99 | $16.88 | 147600 |
| 2021-08-02 | 47.76 | $16.52 | 185400 |
| 2021-07-30 | 42.71 | $15.77 | 190800 |
| 2021-07-29 | 48.13 | $16.69 | 209500 |
| 2021-07-28 | 50.87 | $17.10 | 250100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.34
2024-07-24
Close Price
$0.04
Vol: 6772
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-64.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-24 | -64.34 | $0.04 | 6772 |
| 2024-07-23 | -59.11 | $0.04 | — |
| 2024-07-22 | -61.48 | $0.04 | — |
| 2024-07-19 | -67.13 | $0.04 | — |
| 2024-07-18 | -67.13 | $0.04 | — |
| 2024-07-17 | -67.13 | $0.04 | 6773 |
| 2024-07-16 | -69.11 | $0.04 | 37875 |
| 2024-07-15 | -34.46 | $0.06 | 157934 |
| 2024-07-12 | -41.40 | $0.05 | 21278 |
| 2024-07-11 | -42.34 | $0.05 | 10964 |
| 2024-07-10 | -42.34 | $0.05 | 11215 |
| 2024-07-09 | -32.89 | $0.06 | 207997 |
| 2024-07-08 | -47.07 | $0.05 | 18343 |
| 2024-07-05 | -47.07 | $0.05 | 4372 |
| 2024-07-03 | -65.97 | $0.04 | 1269 |
| 2024-07-02 | -56.52 | $0.05 | 54859 |
| 2024-07-01 | -69.57 | $0.04 | 142212 |
| 2024-06-28 | -75.43 | $0.04 | 114958 |
| 2024-06-27 | -50.85 | $0.05 | 16711 |
| 2024-06-26 | -49.43 | $0.05 | 84314 |
| 2024-06-25 | -84.88 | $0.03 | 205280 |
| 2024-06-24 | -13.99 | $0.07 | 1506 |
| 2024-06-21 | -18.71 | $0.07 | 95285 |
| 2024-06-20 | -31.25 | $0.06 | 13755 |
| 2024-06-18 | -41.67 | $0.05 | 18938 |
| 2024-06-17 | -26.04 | $0.06 | 7612 |
| 2024-06-14 | -34.48 | $0.06 | 9304 |
| 2024-06-13 | -34.48 | $0.06 | 49459 |
| 2024-06-12 | -100.00 | $0.04 | 22683 |
| 2024-06-11 | -69.83 | $0.06 | 1708 |
| 2024-06-10 | -62.50 | $0.06 | 4939 |
| 2024-06-07 | -44.44 | $0.06 | 72236 |
| 2024-06-06 | -50.00 | $0.06 | 40236 |
| 2024-06-05 | -70.00 | $0.05 | 22688 |
| 2024-06-04 | -53.33 | $0.06 | 156459 |
| 2024-06-03 | -51.11 | $0.06 | 41285 |
| 2024-05-31 | -47.56 | $0.06 | 4677 |
| 2024-05-30 | -55.74 | $0.06 | 1170 |
| 2024-05-29 | -54.69 | $0.06 | 34101 |
| 2024-05-28 | -68.39 | $0.05 | 186008 |
| 2024-05-24 | -64.17 | $0.05 | 83097 |
| 2024-05-23 | -38.88 | $0.06 | 17488 |
| 2024-05-22 | -49.42 | $0.06 | 44641 |
| 2024-05-21 | -45.38 | $0.06 | 16971 |
| 2024-05-20 | -50.00 | $0.06 | 22772 |
| 2024-05-17 | -66.44 | $0.06 | 218565 |
| 2024-05-16 | -67.92 | $0.06 | 18574 |
| 2024-05-15 | -79.73 | $0.05 | 142799 |
| 2024-05-14 | -67.44 | $0.06 | 14112 |
| 2024-05-13 | -73.15 | $0.06 | 131947 |
| 2024-05-10 | -53.02 | $0.07 | 185391 |
| 2024-05-09 | -51.60 | $0.08 | 1779 |
| 2024-05-08 | -61.64 | $0.08 | 4403 |
| 2024-05-07 | -58.56 | $0.08 | 38925 |
| 2024-05-06 | -61.64 | $0.08 | 54982 |
| 2024-05-03 | -75.34 | $0.07 | 25675 |
| 2024-05-02 | -67.23 | $0.07 | 55185 |
| 2024-05-01 | -54.79 | $0.08 | 24450 |
| 2024-04-30 | -55.34 | $0.08 | 316814 |
| 2024-04-29 | -60.80 | $0.08 | 19745 |
| 2024-04-26 | -71.53 | $0.07 | 187894 |
| 2024-04-25 | -57.22 | $0.08 | 52543 |
| 2024-04-24 | -61.18 | $0.09 | 102181 |
| 2024-04-23 | -52.63 | $0.09 | 85632 |
| 2024-04-22 | -52.50 | $0.09 | 56055 |
| 2024-04-19 | -50.89 | $0.10 | 24214 |
| 2024-04-18 | -66.39 | $0.08 | 15198 |
| 2024-04-17 | -62.18 | $0.09 | 7163 |
| 2024-04-16 | -62.50 | $0.09 | 143492 |
| 2024-04-15 | -75.00 | $0.07 | 64908 |
| 2024-04-12 | -62.50 | $0.09 | 17500 |
| 2024-04-11 | -70.97 | $0.09 | 67310 |
| 2024-04-10 | -77.42 | $0.08 | 500677 |
| 2024-04-09 | -88.39 | $0.06 | 128591 |
| 2024-04-08 | -91.35 | $0.06 | 152596 |
| 2024-04-05 | -88.87 | $0.06 | 14016 |
| 2024-04-04 | -84.21 | $0.07 | 45009 |
| 2024-04-03 | -87.44 | $0.07 | 469062 |
| 2024-04-02 | -85.71 | $0.07 | 194581 |
| 2024-04-01 | -81.22 | $0.08 | 81301 |
| 2024-03-28 | -78.90 | $0.09 | 270588 |
| 2024-03-27 | -78.90 | $0.09 | 299848 |
| 2024-03-26 | -91.52 | $0.06 | 598323 |
| 2024-03-25 | -87.34 | $0.07 | 1.9M |
| 2024-03-22 | -87.32 | $0.09 | 486200 |
| 2024-03-21 | -63.38 | $0.14 | 47900 |
| 2024-03-20 | -60.18 | $0.15 | 80200 |
| 2024-03-19 | -68.84 | $0.15 | 116400 |
| 2024-03-18 | -73.55 | $0.14 | 306600 |
| 2024-03-15 | -73.19 | $0.14 | 245300 |
| 2024-03-14 | -90.33 | $0.11 | 1.4M |
| 2024-03-13 | -82.30 | $0.15 | 682800 |
| 2024-03-12 | -93.62 | $0.10 | 3.9M |
| 2024-03-11 | -95.97 | $0.19 | 285100 |
| 2024-03-08 | -92.47 | $0.21 | 348200 |
| 2024-03-07 | -89.78 | $0.22 | 582400 |
| 2024-03-06 | -86.56 | $0.23 | 469600 |
| 2024-03-05 | -88.71 | $0.22 | 679300 |
| 2024-03-04 | -91.35 | $0.23 | 2.0M |
| 2024-03-01 | -93.01 | $0.22 | 678100 |
| 2024-02-29 | -94.26 | $0.22 | 108100 |
| 2024-02-28 | -92.08 | $0.24 | 189100 |
| 2024-02-27 | -93.52 | $0.23 | 320700 |
| 2024-02-26 | -93.31 | $0.24 | 518300 |
| 2024-02-23 | -92.56 | $0.26 | 589400 |
| 2024-02-22 | -93.47 | $0.25 | 753200 |
| 2024-02-21 | -90.38 | $0.28 | 863100 |
| 2024-02-20 | -89.84 | $0.29 | 2.5M |
| 2024-02-16 | -94.83 | $0.24 | 2.8M |
| 2024-02-15 | -93.47 | $0.25 | 25.1M |
| 2024-02-14 | -98.19 | $0.20 | 753600 |
| 2024-02-13 | -99.00 | $0.19 | 1.3M |
| 2024-02-12 | -98.70 | $0.22 | 1.8M |
| 2024-02-09 | -99.04 | $0.25 | 1.4M |
| 2024-02-08 | -97.41 | $0.34 | 635000 |
| 2024-02-07 | -97.41 | $0.34 | 386300 |
| 2024-02-06 | -89.12 | $0.42 | 422600 |
| 2024-02-05 | -85.91 | $0.45 | 1.1M |
| 2024-02-02 | -91.96 | $0.77 | 143300 |
| 2024-02-01 | -87.32 | $0.79 | 69300 |
| 2024-01-31 | -71.43 | $0.88 | 45500 |
| 2024-01-30 | -73.21 | $0.87 | 87900 |
| 2024-01-29 | -53.10 | $0.97 | 49500 |
| 2024-01-26 | -41.38 | $1.04 | 276300 |
| 2024-01-25 | -13.51 | $1.02 | 108500 |
| 2024-01-24 | -19.05 | $0.87 | 11000 |
| 2024-01-23 | -16.67 | $0.88 | 11100 |
| 2024-01-22 | -14.29 | $0.88 | 16000 |
| 2024-01-19 | -15.00 | $0.87 | 34700 |
| 2024-01-18 | -25.00 | $0.85 | 81100 |
| 2024-01-17 | -83.00 | $0.73 | 34100 |
| 2024-01-16 | -90.00 | $0.72 | 23800 |
| 2024-01-12 | -71.50 | $0.76 | 99600 |
| 2024-01-11 | -42.50 | $0.82 | 9400 |
| 2024-01-10 | -36.00 | $0.83 | 37000 |
| 2024-01-09 | -60.00 | $0.78 | 27800 |
| 2024-01-08 | -50.50 | $0.80 | 26400 |
| 2024-01-05 | -50.50 | $0.80 | 57400 |
| 2024-01-04 | -29.00 | $0.84 | 34700 |
| 2024-01-03 | -35.00 | $0.83 | 17500 |
| 2024-01-02 | -22.00 | $0.86 | 182100 |
| 2023-12-29 | -50.00 | $0.80 | 125600 |
| 2023-12-28 | -83.00 | $0.73 | 66900 |
| 2023-12-27 | -82.00 | $0.74 | 75100 |
| 2023-12-26 | -82.50 | $0.74 | 84000 |
| 2023-12-22 | -67.00 | $0.77 | 128400 |
| 2023-12-21 | -78.00 | $0.74 | 75800 |
| 2023-12-20 | -80.00 | $0.74 | 65900 |
| 2023-12-19 | -55.00 | $0.79 | 67800 |
| 2023-12-18 | -55.00 | $0.79 | 37700 |
| 2023-12-15 | -52.50 | $0.80 | 71400 |
| 2023-12-14 | -6.67 | $0.84 | 76600 |
| 2023-12-13 | -78.67 | $0.73 | 82500 |
| 2023-12-12 | -79.19 | $0.73 | 42800 |
| 2023-12-11 | -62.18 | $0.76 | 30800 |
| 2023-12-08 | -79.90 | $0.74 | 33800 |
| 2023-12-07 | -77.63 | $0.73 | 33600 |
| 2023-12-06 | -71.23 | $0.74 | 103700 |
| 2023-12-05 | -61.64 | $0.76 | 43500 |
| 2023-12-04 | -61.95 | $0.79 | 45700 |
| 2023-12-01 | -51.52 | $0.82 | 141800 |
| 2023-11-30 | -75.08 | $0.75 | 70700 |
| 2023-11-29 | -71.72 | $0.76 | 66200 |
| 2023-11-28 | -68.35 | $0.77 | 36500 |
| 2023-11-27 | -71.72 | $0.76 | 49300 |
| 2023-11-24 | -59.36 | $0.77 | 22100 |
| 2023-11-22 | -58.68 | $0.75 | 30600 |
| 2023-11-21 | -56.31 | $0.75 | 12600 |
| 2023-11-20 | -54.80 | $0.76 | 93200 |
| 2023-11-17 | -53.79 | $0.76 | 25700 |
| 2023-11-16 | -55.05 | $0.76 | 38400 |
| 2023-11-15 | -48.74 | $0.78 | 29900 |
| 2023-11-14 | -46.21 | $0.79 | 27500 |
| 2023-11-13 | -56.31 | $0.75 | 44700 |
| 2023-11-10 | -31.06 | $0.85 | 108400 |
| 2023-11-09 | -62.03 | $0.73 | 50000 |
| 2023-11-08 | -52.01 | $0.78 | 16100 |
| 2023-11-07 | -42.55 | $0.82 | 36600 |
| 2023-11-06 | -21.51 | $0.91 | 140700 |
| 2023-11-03 | -60.05 | $0.75 | 24600 |
| 2023-11-02 | -60.87 | $0.77 | 84400 |
| 2023-11-01 | -47.62 | $0.83 | 99200 |
| 2023-10-31 | -64.18 | $0.75 | 67700 |
| 2023-10-30 | -67.73 | $0.75 | 49900 |
| 2023-10-27 | -78.05 | $0.69 | 289800 |
| 2023-10-26 | -86.87 | $0.65 | 593900 |
| 2023-10-25 | -100.00 | $0.58 | 49800 |
| 2023-10-24 | -97.61 | $0.59 | 75700 |
| 2023-10-23 | -91.40 | $0.66 | 467600 |
| 2023-10-20 | -97.37 | $0.76 | 99200 |
| 2023-10-19 | -95.83 | $0.82 | 103500 |
| 2023-10-18 | -96.06 | $0.86 | 102700 |
| 2023-10-17 | -89.77 | $0.93 | 92000 |
| 2023-10-16 | -89.32 | $0.93 | 112900 |
| 2023-10-13 | -93.14 | $0.94 | 91300 |
| 2023-10-12 | -92.55 | $0.98 | 79600 |
| 2023-10-11 | -97.69 | $0.96 | 135600 |
| 2023-10-10 | -97.69 | $0.96 | 86900 |
| 2023-10-09 | -87.40 | $1.00 | 132200 |
| 2023-10-06 | -84.83 | $1.01 | 304300 |
| 2023-10-05 | -92.11 | $0.99 | 46300 |
| 2023-10-04 | -84.21 | $1.02 | 45300 |
| 2023-10-03 | -92.11 | $0.99 | 72900 |
| 2023-10-02 | -87.50 | $1.06 | 61000 |
| 2023-09-29 | -90.63 | $1.05 | 46800 |
| 2023-09-28 | -81.25 | $1.08 | 35500 |
| 2023-09-27 | -84.38 | $1.07 | 21400 |
| 2023-09-26 | -100.00 | $1.02 | 56000 |
| 2023-09-25 | -85.71 | $1.10 | 19900 |
| 2023-09-22 | -82.14 | $1.11 | 44000 |
| 2023-09-21 | -71.43 | $1.14 | 44900 |
| 2023-09-20 | -57.14 | $1.18 | 71300 |
| 2023-09-19 | -60.71 | $1.17 | 26000 |
| 2023-09-18 | -57.14 | $1.18 | 23400 |
| 2023-09-15 | -35.71 | $1.24 | 311500 |
| 2023-09-14 | -40.00 | $1.24 | 46300 |
| 2023-09-13 | -66.67 | $1.16 | 44600 |
| 2023-09-12 | -70.59 | $1.16 | 51700 |
| 2023-09-11 | -80.39 | $1.16 | 65400 |
| 2023-09-08 | -76.47 | $1.18 | 63200 |
| 2023-09-07 | -86.21 | $1.14 | 109800 |
| 2023-09-06 | -90.32 | $1.12 | 30600 |
| 2023-09-05 | -85.48 | $1.15 | 89100 |
| 2023-09-01 | -64.52 | $1.28 | 142500 |
| 2023-08-31 | -96.77 | $1.08 | 58400 |
| 2023-08-30 | -100.00 | $1.10 | 26000 |
| 2023-08-29 | -94.92 | $1.13 | 24700 |
| 2023-08-28 | -98.46 | $1.11 | 55600 |
| 2023-08-25 | -92.31 | $1.15 | 40300 |
| 2023-08-24 | -96.92 | $1.12 | 57600 |
| 2023-08-23 | -89.06 | $1.18 | 62600 |
| 2023-08-22 | -90.63 | $1.17 | 88700 |
| 2023-08-21 | -87.50 | $1.19 | 38200 |
| 2023-08-18 | -76.56 | $1.26 | 46400 |
| 2023-08-17 | -82.81 | $1.22 | 107000 |
| 2023-08-16 | -98.39 | $1.14 | 142500 |
| 2023-08-15 | -80.39 | $1.34 | 159800 |
| 2023-08-14 | -90.00 | $1.39 | 217900 |
| 2023-08-11 | -100.00 | $1.40 | 71200 |
| 2023-08-10 | -82.86 | $1.46 | 66300 |
| 2023-08-09 | -45.71 | $1.59 | 64000 |
| 2023-08-08 | -42.86 | $1.64 | 29900 |
| 2023-08-07 | -46.51 | $1.63 | 50500 |
| 2023-08-04 | -60.47 | $1.57 | 55000 |
| 2023-08-03 | -74.00 | $1.46 | 133500 |
| 2023-08-02 | -44.23 | $1.60 | 73100 |
| 2023-08-01 | -32.69 | $1.66 | 107000 |
| 2023-07-31 | -44.23 | $1.60 | 73600 |
| 2023-07-28 | -61.54 | $1.51 | 33900 |
| 2023-07-27 | -67.31 | $1.48 | 99300 |
| 2023-07-26 | -61.54 | $1.51 | 71000 |
| 2023-07-25 | -71.15 | $1.46 | 82300 |
| 2023-07-24 | -55.77 | $1.54 | 60500 |
| 2023-07-21 | -44.23 | $1.60 | 106800 |
| 2023-07-20 | -44.23 | $1.60 | 49000 |
| 2023-07-19 | -42.31 | $1.61 | 39400 |
| 2023-07-18 | -46.15 | $1.59 | 47500 |
| 2023-07-17 | -52.46 | $1.60 | 96700 |
| 2023-07-14 | -52.46 | $1.60 | 37300 |
| 2023-07-13 | -53.85 | $1.67 | 72300 |
| 2023-07-12 | -56.41 | $1.65 | 94800 |
| 2023-07-11 | -46.15 | $1.73 | 123200 |
| 2023-07-10 | -50.00 | $1.70 | 258200 |
| 2023-07-07 | -87.18 | $1.41 | 134700 |
| 2023-07-06 | -100.00 | $1.31 | 174300 |
| 2023-07-05 | -97.40 | $1.34 | 78500 |
| 2023-07-03 | -94.62 | $1.37 | 68500 |
| 2023-06-30 | -81.08 | $1.35 | 113600 |
| 2023-06-29 | -70.73 | $1.38 | 47000 |
| 2023-06-28 | -71.54 | $1.37 | 58100 |
| 2023-06-27 | -68.29 | $1.41 | 135200 |
| 2023-06-26 | -72.36 | $1.36 | 162900 |
| 2023-06-23 | -64.00 | $1.45 | 2.4M |
| 2023-06-22 | -51.20 | $1.61 | 57300 |
| 2023-06-21 | -44.00 | $1.70 | 138300 |
| 2023-06-20 | -40.80 | $1.74 | 97300 |
| 2023-06-16 | -32.00 | $1.85 | 213600 |
| 2023-06-15 | -32.00 | $1.85 | 183600 |
| 2023-06-14 | -39.20 | $1.76 | 190400 |
| 2023-06-13 | -25.60 | $1.93 | 126600 |
| 2023-06-12 | -28.00 | $1.90 | 211200 |
| 2023-06-09 | -38.40 | $1.77 | 161400 |
| 2023-06-08 | -48.00 | $1.65 | 300100 |
| 2023-06-07 | -20.80 | $1.99 | 282800 |
| 2023-06-06 | -49.60 | $1.63 | 426800 |
| 2023-06-05 | -42.40 | $1.72 | 2.0M |
| 2023-06-02 | -20.59 | $1.54 | 382400 |
| 2023-06-01 | -79.41 | $1.14 | 238400 |
| 2023-05-31 | -88.24 | $1.08 | 1.4M |
| 2023-05-30 | -79.41 | $1.14 | 122300 |
| 2023-05-26 | -86.76 | $1.09 | 179800 |
| 2023-05-25 | -97.06 | $1.02 | 221100 |
| 2023-05-24 | -100.00 | $1.02 | 108800 |
| 2023-05-23 | -92.31 | $1.08 | 640000 |
| 2023-05-22 | -97.06 | $1.05 | 198700 |
| 2023-05-19 | -96.92 | $1.10 | 231000 |
| 2023-05-18 | -96.00 | $1.18 | 184100 |
| 2023-05-17 | -96.59 | $1.18 | 242200 |
| 2023-05-16 | -94.87 | $1.30 | 114000 |
| 2023-05-15 | -84.62 | $1.38 | 86800 |
| 2023-05-12 | -92.31 | $1.32 | 111800 |
| 2023-05-11 | -96.88 | $1.42 | 115700 |
| 2023-05-10 | -92.19 | $1.45 | 154300 |
| 2023-05-09 | -80.00 | $1.60 | 67200 |
| 2023-05-08 | -81.82 | $1.59 | 85100 |
| 2023-05-05 | -70.69 | $1.63 | 80100 |
| 2023-05-04 | -79.31 | $1.58 | 68500 |
| 2023-05-03 | -74.14 | $1.61 | 72600 |
| 2023-05-02 | -77.59 | $1.59 | 76700 |
| 2023-05-01 | -65.52 | $1.66 | 61800 |
| 2023-04-28 | -75.86 | $1.60 | 55300 |
| 2023-04-27 | -84.48 | $1.55 | 57600 |
| 2023-04-26 | -93.10 | $1.50 | 97200 |
| 2023-04-25 | -93.10 | $1.50 | 79400 |
| 2023-04-24 | -68.97 | $1.64 | 36600 |
| 2023-04-21 | -56.90 | $1.71 | 88200 |
| 2023-04-20 | -37.93 | $1.82 | 84900 |
| 2023-04-19 | -3.45 | $2.02 | 84300 |
| 2023-04-18 | -14.00 | $1.89 | 69900 |
| 2023-04-17 | -26.23 | $1.80 | 77600 |
| 2023-04-14 | -26.23 | $1.80 | 46700 |
| 2023-04-13 | -29.51 | $1.78 | 80800 |
| 2023-04-12 | -45.90 | $1.68 | 36300 |
| 2023-04-11 | -60.00 | $1.65 | 82400 |
| 2023-04-10 | -80.00 | $1.50 | 110900 |
| 2023-04-06 | -68.42 | $1.59 | 92700 |
| 2023-04-05 | -79.25 | $1.57 | 98600 |
| 2023-04-04 | -75.19 | $1.67 | 144300 |
| 2023-04-03 | -86.01 | $1.55 | 127000 |
| 2023-03-31 | -73.43 | $1.73 | 100400 |
| 2023-03-30 | -82.80 | $1.62 | 41400 |
| 2023-03-29 | -87.65 | $1.55 | 139700 |
| 2023-03-28 | -89.76 | $1.52 | 158600 |
| 2023-03-27 | -88.37 | $1.55 | 75500 |
| 2023-03-24 | -88.95 | $1.55 | 120200 |
| 2023-03-23 | -91.56 | $1.54 | 117900 |
| 2023-03-22 | -86.64 | $1.68 | 165900 |
| 2023-03-21 | -81.27 | $1.82 | 376500 |
| 2023-03-20 | -97.33 | $1.42 | 150800 |
| 2023-03-17 | -98.87 | $1.47 | 337600 |
| 2023-03-16 | -95.99 | $1.61 | 196000 |
| 2023-03-15 | -97.85 | $1.58 | 134500 |
| 2023-03-14 | -98.87 | $1.69 | 191000 |
| 2023-03-13 | -96.50 | $1.85 | 258600 |
| 2023-03-10 | -94.84 | $1.96 | 161300 |
| 2023-03-09 | -97.68 | $2.12 | 161500 |
| 2023-03-08 | -98.02 | $2.35 | 200000 |
| 2023-03-07 | -96.68 | $2.50 | 78200 |
| 2023-03-06 | -90.46 | $2.65 | 352100 |
| 2023-03-03 | -95.02 | $2.73 | 93400 |
| 2023-03-02 | -86.88 | $2.91 | 301300 |
| 2023-03-01 | -100.00 | $2.71 | 220000 |
| 2023-02-28 | -98.45 | $2.92 | 264000 |
| 2023-02-27 | -99.46 | $2.98 | 335900 |
| 2023-02-24 | -98.16 | $3.23 | 179100 |
| 2023-02-23 | -93.39 | $3.70 | 81900 |
| 2023-02-22 | -96.46 | $3.74 | 79700 |
| 2023-02-21 | -90.99 | $3.82 | 46200 |
| 2023-02-17 | -67.57 | $4.08 | 107300 |
| 2023-02-16 | -72.07 | $4.03 | 101800 |
| 2023-02-15 | -56.76 | $4.20 | 47300 |
| 2023-02-14 | -64.52 | $4.16 | 53900 |
| 2023-02-13 | -59.68 | $4.22 | 47900 |
| 2023-02-10 | -58.87 | $4.23 | 48300 |
| 2023-02-09 | -51.61 | $4.32 | 71000 |
| 2023-02-08 | -20.16 | $4.71 | 76300 |
| 2023-02-07 | -23.31 | $4.65 | 73400 |
| 2023-02-06 | -48.12 | $4.32 | 118700 |
| 2023-02-03 | -34.03 | $4.47 | 146700 |
| 2023-02-02 | -49.31 | $4.25 | 144000 |
| 2023-02-01 | -59.72 | $4.10 | 136000 |
| 2023-01-31 | -63.89 | $4.04 | 65500 |
| 2023-01-30 | -60.78 | $4.03 | 42300 |
| 2023-01-27 | -53.25 | $4.14 | 26300 |
| 2023-01-26 | -47.50 | $4.20 | 58600 |
| 2023-01-25 | -57.58 | $4.01 | 85700 |
| 2023-01-24 | -57.58 | $4.01 | 70200 |
| 2023-01-23 | -40.32 | $4.21 | 96700 |
| 2023-01-20 | -43.01 | $4.16 | 102700 |
| 2023-01-19 | -51.08 | $4.01 | 98300 |
| 2023-01-18 | -32.26 | $4.36 | 80400 |
| 2023-01-17 | -6.86 | $4.73 | 81500 |
| 2023-01-13 | -8.92 | $4.53 | 52700 |
| 2023-01-12 | -7.43 | $4.47 | 101100 |
| 2023-01-11 | -13.56 | $4.12 | 120800 |
| 2023-01-10 | -12.90 | $3.91 | 79600 |
| 2023-01-09 | -33.33 | $3.72 | 44800 |
| 2023-01-06 | -33.33 | $3.72 | 44000 |
| 2023-01-05 | -44.09 | $3.62 | 92300 |
| 2023-01-04 | -38.71 | $3.67 | 76000 |
| 2023-01-03 | -45.16 | $3.61 | 54500 |
| 2022-12-30 | -51.61 | $3.55 | 104800 |
| 2022-12-29 | -45.16 | $3.61 | 104100 |
| 2022-12-28 | -62.37 | $3.45 | 130100 |
| 2022-12-27 | -56.99 | $3.50 | 300000 |
| 2022-12-23 | -63.44 | $3.44 | 52000 |
| 2022-12-22 | -72.63 | $3.34 | 186100 |
| 2022-12-21 | -67.37 | $3.39 | 124200 |
| 2022-12-20 | -69.81 | $3.29 | 108300 |
| 2022-12-19 | -70.75 | $3.28 | 182000 |
| 2022-12-16 | -64.15 | $3.35 | 192400 |
| 2022-12-15 | -45.28 | $3.55 | 161900 |
| 2022-12-14 | -41.51 | $3.59 | 203800 |
| 2022-12-13 | -45.28 | $3.55 | 323600 |
| 2022-12-12 | -27.72 | $3.70 | 196300 |
| 2022-12-09 | -58.42 | $3.39 | 82100 |
| 2022-12-08 | -57.43 | $3.40 | 76800 |
| 2022-12-07 | -55.45 | $3.42 | 89500 |
| 2022-12-06 | -45.54 | $3.52 | 155900 |
| 2022-12-05 | -44.55 | $3.53 | 138400 |
| 2022-12-02 | -4.95 | $3.93 | 140600 |
| 2022-12-01 | -45.31 | $3.67 | 168700 |
| 2022-11-30 | -76.28 | $3.57 | 522100 |
| 2022-11-29 | -83.46 | $3.40 | 135100 |
| 2022-11-28 | -91.15 | $3.20 | 187100 |
| 2022-11-25 | -92.31 | $3.17 | 49400 |
| 2022-11-23 | -91.92 | $3.18 | 90600 |
| 2022-11-22 | -91.54 | $3.19 | 178500 |
| 2022-11-21 | -96.12 | $3.09 | 201000 |
| 2022-11-18 | -96.48 | $3.10 | 111800 |
| 2022-11-17 | -92.19 | $3.21 | 81900 |
| 2022-11-16 | -86.72 | $3.35 | 149900 |
| 2022-11-15 | -75.00 | $3.65 | 370200 |
| 2022-11-14 | -75.00 | $3.65 | 190700 |
| 2022-11-11 | -70.31 | $3.77 | 183600 |
| 2022-11-10 | -76.95 | $3.60 | 500900 |
| 2022-11-09 | -96.48 | $3.10 | 229500 |
| 2022-11-08 | -93.06 | $3.29 | 181900 |
| 2022-11-07 | -95.08 | $3.25 | 199300 |
| 2022-11-04 | -98.19 | $3.40 | 235700 |
| 2022-11-03 | -95.02 | $3.66 | 444200 |
| 2022-11-02 | -30.85 | $4.95 | 109900 |
| 2022-11-01 | -1.49 | $5.54 | 131200 |
| 2022-10-31 | -14.81 | $5.17 | 85300 |
| 2022-10-28 | -20.63 | $5.06 | 108000 |
| 2022-10-27 | -41.27 | $4.67 | 46000 |
| 2022-10-26 | -39.68 | $4.70 | 91100 |
| 2022-10-25 | -47.09 | $4.56 | 135700 |
| 2022-10-24 | -58.73 | $4.34 | 174000 |
| 2022-10-21 | -74.07 | $4.05 | 167000 |
| 2022-10-20 | -88.36 | $3.78 | 184400 |
| 2022-10-19 | -99.43 | $3.77 | 107100 |
| 2022-10-18 | -95.45 | $4.05 | 129500 |
| 2022-10-17 | -100.00 | $3.97 | 131000 |
| 2022-10-14 | -97.30 | $4.06 | 166400 |
| 2022-10-13 | -84.86 | $4.29 | 127600 |
| 2022-10-12 | -90.91 | $4.20 | 38400 |
| 2022-10-11 | -89.95 | $4.22 | 93200 |
| 2022-10-10 | -94.69 | $4.13 | 109300 |
| 2022-10-07 | -84.67 | $4.41 | 131200 |
| 2022-10-06 | -77.78 | $4.59 | 159500 |
| 2022-10-05 | -67.82 | $4.85 | 100900 |
| 2022-10-04 | -58.62 | $5.09 | 337800 |
| 2022-10-03 | -86.59 | $4.36 | 187500 |
| 2022-09-30 | -100.00 | $4.01 | 209400 |
| 2022-09-29 | -96.50 | $4.14 | 96900 |
| 2022-09-28 | -100.00 | $4.51 | 52600 |
| 2022-09-27 | -100.00 | $4.53 | 84600 |
| 2022-09-26 | -98.04 | $4.63 | 177500 |
| 2022-09-23 | -94.58 | $5.03 | 131200 |
| 2022-09-22 | -96.15 | $5.30 | 73600 |
| 2022-09-21 | -92.93 | $5.59 | 41900 |
| 2022-09-20 | -95.11 | $5.55 | 99100 |
| 2022-09-19 | -83.71 | $5.81 | 71400 |
| 2022-09-16 | -96.31 | $5.62 | 241100 |
| 2022-09-15 | -94.34 | $5.82 | 75000 |
| 2022-09-14 | -98.60 | $5.73 | 69400 |
| 2022-09-13 | -92.92 | $5.96 | 60400 |
| 2022-09-12 | -73.01 | $6.41 | 41000 |
| 2022-09-09 | -70.80 | $6.46 | 65600 |
| 2022-09-08 | -88.50 | $6.06 | 24100 |
| 2022-09-07 | -88.94 | $6.05 | 48500 |
| 2022-09-06 | -98.23 | $5.84 | 100200 |
| 2022-09-02 | -98.19 | $5.93 | 85400 |
| 2022-09-01 | -95.24 | $6.10 | 121500 |
| 2022-08-31 | -100.00 | $6.60 | 86900 |
| 2022-08-30 | -93.53 | $6.80 | 61200 |
| 2022-08-29 | -92.25 | $6.91 | 53100 |
| 2022-08-26 | -82.26 | $7.08 | 59500 |
| 2022-08-25 | -70.97 | $7.22 | 60600 |
| 2022-08-24 | -83.87 | $7.06 | 44900 |
| 2022-08-23 | -85.48 | $7.04 | 48100 |
| 2022-08-22 | -81.34 | $7.01 | 59200 |
| 2022-08-19 | -53.62 | $7.36 | 142400 |
| 2022-08-18 | -21.01 | $7.81 | 55900 |
| 2022-08-17 | -29.71 | $7.69 | 67800 |
| 2022-08-16 | -10.69 | $7.93 | 116700 |
| 2022-08-15 | -25.00 | $7.68 | 77600 |
| 2022-08-12 | -22.65 | $7.69 | 120900 |
| 2022-08-11 | -23.01 | $7.55 | 187700 |
| 2022-08-10 | -31.40 | $7.29 | 189100 |
| 2022-08-09 | -31.78 | $7.28 | 321300 |
| 2022-08-08 | -4.65 | $7.98 | 163000 |
| 2022-08-05 | -0.44 | $7.80 | 106500 |
| 2022-08-04 | -6.58 | $7.65 | 111300 |
| 2022-08-03 | 0.00 | $7.72 | 165700 |
| 2022-08-02 | -11.80 | $7.09 | 77600 |
| 2022-08-01 | -13.85 | $7.03 | 124000 |
| 2022-07-29 | -7.18 | $7.16 | 142600 |
| 2022-07-28 | 0.00 | $7.30 | 114600 |
| 2022-07-27 | 0.00 | $7.19 | 96900 |
| 2022-07-26 | -13.59 | $6.94 | 102900 |
| 2022-07-25 | -17.93 | $6.86 | 110100 |
| 2022-07-22 | -4.89 | $7.10 | 132600 |
| 2022-07-21 | -1.72 | $7.06 | 134100 |
| 2022-07-20 | -3.27 | $6.83 | 150800 |
| 2022-07-19 | -8.63 | $6.62 | 237200 |
| 2022-07-18 | -22.37 | $6.40 | 284100 |
| 2022-07-15 | -37.69 | $6.03 | 179700 |
| 2022-07-14 | -62.31 | $5.71 | 80000 |
| 2022-07-13 | -56.15 | $5.79 | 119700 |
| 2022-07-12 | -57.05 | $5.89 | 78700 |
| 2022-07-11 | -78.54 | $5.66 | 55000 |
| 2022-07-08 | -68.16 | $6.00 | 54200 |
| 2022-07-07 | -70.33 | $6.03 | 54500 |
| 2022-07-06 | -79.86 | $5.81 | 198600 |
| 2022-07-05 | -80.13 | $5.82 | 170100 |
| 2022-07-01 | -87.42 | $5.61 | 74200 |
| 2022-06-30 | -90.34 | $5.53 | 104500 |
| 2022-06-29 | -84.93 | $5.74 | 86300 |
| 2022-06-28 | -79.50 | $5.96 | 99700 |
| 2022-06-27 | -75.07 | $6.12 | 153800 |
| 2022-06-24 | -67.87 | $6.38 | 430600 |
| 2022-06-23 | -85.04 | $5.76 | 178300 |
| 2022-06-22 | -85.04 | $5.76 | 179100 |
| 2022-06-21 | -79.22 | $5.97 | 306400 |
| 2022-06-17 | -82.55 | $5.85 | 487900 |
| 2022-06-16 | -94.65 | $5.53 | 298000 |
| 2022-06-15 | -97.37 | $5.93 | 191000 |
| 2022-06-14 | -96.06 | $6.21 | 109600 |
| 2022-06-13 | -98.08 | $6.34 | 280800 |
| 2022-06-10 | -100.00 | $7.00 | 175300 |
| 2022-06-09 | -98.71 | $7.36 | 218300 |
| 2022-06-08 | -91.24 | $7.64 | 132200 |
| 2022-06-07 | -63.50 | $8.02 | 193900 |
| 2022-06-06 | -74.45 | $7.87 | 139400 |
| 2022-06-03 | -64.13 | $8.18 | 173200 |
| 2022-06-02 | -63.27 | $8.35 | 138800 |
| 2022-06-01 | -73.06 | $8.25 | 213200 |
| 2022-05-31 | -71.50 | $8.70 | 120700 |
| 2022-05-27 | -82.89 | $8.29 | 156500 |
| 2022-05-26 | -90.27 | $7.96 | 271600 |
| 2022-05-25 | -87.17 | $8.10 | 242400 |
| 2022-05-24 | -82.30 | $8.32 | 153700 |
| 2022-05-23 | -83.41 | $8.27 | 150400 |
| 2022-05-20 | -84.07 | $8.24 | 253200 |
| 2022-05-19 | -75.45 | $8.75 | 134900 |
| 2022-05-18 | -89.48 | $8.09 | 82700 |
| 2022-05-17 | -80.00 | $8.61 | 79900 |
| 2022-05-16 | -89.17 | $8.11 | 63900 |
| 2022-05-13 | -87.52 | $8.20 | 106100 |
| 2022-05-12 | -87.89 | $8.18 | 121700 |
| 2022-05-11 | -96.88 | $7.69 | 179200 |
| 2022-05-10 | -98.80 | $8.05 | 133700 |
| 2022-05-09 | -97.93 | $8.24 | 95000 |
| 2022-05-06 | -92.27 | $9.17 | 126300 |
| 2022-05-05 | -97.11 | $9.16 | 124400 |
| 2022-05-04 | -90.68 | $9.88 | 248900 |
| 2022-05-03 | -93.37 | $10.10 | 303200 |
| 2022-05-02 | -59.43 | $11.70 | 88100 |
| 2022-04-29 | -58.01 | $11.74 | 125900 |
| 2022-04-28 | -66.55 | $11.50 | 128800 |
| 2022-04-27 | -89.93 | $10.85 | 144700 |
| 2022-04-26 | -96.41 | $11.09 | 128600 |
| 2022-04-25 | -82.09 | $11.86 | 71100 |
| 2022-04-22 | -95.57 | $12.00 | 43900 |
| 2022-04-21 | -73.51 | $12.40 | 30600 |
| 2022-04-20 | -58.28 | $12.63 | 32300 |
| 2022-04-19 | -52.32 | $12.72 | 90000 |
| 2022-04-18 | -88.08 | $12.18 | 78500 |
| 2022-04-14 | -85.03 | $12.26 | 61300 |
| 2022-04-13 | -69.06 | $12.26 | 111500 |
| 2022-04-12 | -68.65 | $12.24 | 111700 |
| 2022-04-11 | -52.28 | $12.48 | 65400 |
| 2022-04-08 | -42.13 | $12.68 | 55700 |
| 2022-04-07 | -38.58 | $12.75 | 116400 |
| 2022-04-06 | -26.90 | $12.98 | 75000 |
| 2022-04-05 | -28.43 | $12.95 | 60800 |
| 2022-04-04 | -12.12 | $13.27 | 47400 |
| 2022-04-01 | -23.23 | $13.05 | 55300 |
| 2022-03-31 | -23.23 | $13.05 | 70300 |
| 2022-03-30 | -29.80 | $12.92 | 78300 |
| 2022-03-29 | -17.68 | $13.16 | 87600 |
| 2022-03-28 | -22.22 | $12.93 | 67900 |
| 2022-03-25 | -39.15 | $12.82 | 66600 |
| 2022-03-24 | -51.15 | $12.59 | 57400 |
| 2022-03-23 | -64.98 | $12.29 | 39100 |
| 2022-03-22 | -45.16 | $12.72 | 68900 |
| 2022-03-21 | -49.77 | $12.62 | 77200 |
| 2022-03-18 | -55.45 | $12.51 | 138500 |
| 2022-03-17 | -77.18 | $12.08 | 81300 |
| 2022-03-16 | -86.64 | $11.90 | 90200 |
| 2022-03-15 | -98.94 | $11.56 | 79100 |
| 2022-03-14 | -94.37 | $11.69 | 93000 |
| 2022-03-11 | -96.48 | $11.63 | 92300 |
| 2022-03-10 | -91.32 | $11.80 | 83900 |
| 2022-03-09 | -88.11 | $11.97 | 81300 |
| 2022-03-08 | -96.22 | $11.67 | 135200 |
| 2022-03-07 | -99.43 | $11.72 | 169900 |
| 2022-03-04 | -90.93 | $12.02 | 118900 |
| 2022-03-03 | -93.99 | $12.26 | 77000 |
| 2022-03-02 | -88.29 | $12.44 | 105600 |
| 2022-03-01 | -97.15 | $12.16 | 194500 |
| 2022-02-28 | -68.63 | $13.37 | 129000 |
| 2022-02-25 | -57.56 | $13.67 | 72500 |
| 2022-02-24 | -68.63 | $13.37 | 196200 |
| 2022-02-23 | -99.52 | $13.14 | 111600 |
| 2022-02-22 | -91.92 | $13.41 | 104100 |
| 2022-02-18 | -83.90 | $13.51 | 137900 |
| 2022-02-17 | -81.46 | $13.56 | 86400 |
| 2022-02-16 | -55.32 | $14.23 | 73400 |
| 2022-02-15 | -60.07 | $14.33 | 118600 |
| 2022-02-14 | -82.92 | $13.80 | 112300 |
| 2022-02-11 | -89.92 | $13.55 | 259600 |
| 2022-02-10 | -84.77 | $13.78 | 239300 |
| 2022-02-09 | -59.39 | $14.78 | 159100 |
| 2022-02-08 | -68.27 | $14.43 | 172700 |
| 2022-02-07 | -72.84 | $14.25 | 168500 |
| 2022-02-04 | -79.95 | $13.97 | 146400 |
| 2022-02-03 | -86.29 | $13.72 | 93100 |
| 2022-02-02 | -84.01 | $13.81 | 151000 |
| 2022-02-01 | -70.05 | $14.36 | 169800 |
| 2022-01-31 | -70.81 | $14.33 | 148500 |
| 2022-01-28 | -85.03 | $13.77 | 206400 |
| 2022-01-27 | -87.82 | $13.66 | 184800 |
| 2022-01-26 | -77.41 | $14.07 | 143400 |
| 2022-01-25 | -72.10 | $14.31 | 174400 |
| 2022-01-24 | -70.37 | $14.38 | 266000 |
| 2022-01-21 | -100.00 | $13.71 | 195400 |
| 2022-01-20 | -96.81 | $14.80 | 247500 |
| 2022-01-19 | -96.08 | $15.27 | 188300 |
| 2022-01-18 | -61.76 | $15.97 | 266400 |
| 2022-01-14 | -32.35 | $16.57 | 153600 |
| 2022-01-13 | -18.14 | $16.86 | 166300 |
| 2022-01-12 | -38.73 | $16.44 | 126000 |
| 2022-01-11 | -30.39 | $16.61 | 96000 |
| 2022-01-10 | -31.86 | $16.58 | 148500 |
| 2022-01-07 | -40.20 | $16.41 | 88400 |
| 2022-01-06 | -38.24 | $16.45 | 114200 |
| 2022-01-05 | -48.04 | $16.25 | 135500 |
| 2022-01-04 | -40.69 | $16.40 | 146400 |
| 2022-01-03 | -45.10 | $16.31 | 163300 |
| 2021-12-31 | -59.80 | $16.01 | 103000 |
| 2021-12-30 | -72.06 | $15.76 | 245000 |
| 2021-12-29 | -62.75 | $15.95 | 252000 |
| 2021-12-28 | -28.69 | $16.88 | 101100 |
| 2021-12-27 | -38.75 | $16.85 | 143000 |
| 2021-12-23 | -51.92 | $16.57 | 101000 |
| 2021-12-22 | -63.04 | $16.48 | 97000 |
| 2021-12-21 | -70.62 | $16.33 | 159600 |
| 2021-12-20 | -87.34 | $15.77 | 173200 |
| 2021-12-17 | -81.66 | $16.03 | 251100 |
| 2021-12-16 | -87.17 | $15.82 | 166400 |
| 2021-12-15 | -85.54 | $15.90 | 171300 |
| 2021-12-14 | -95.50 | $15.43 | 243600 |
| 2021-12-13 | -99.78 | $15.51 | 134900 |
| 2021-12-10 | -83.44 | $16.27 | 130500 |
| 2021-12-09 | -79.74 | $16.44 | 141300 |
| 2021-12-08 | -73.86 | $16.71 | 108000 |
| 2021-12-07 | -83.44 | $16.27 | 121500 |
| 2021-12-06 | -86.27 | $16.14 | 144400 |
| 2021-12-03 | -91.29 | $15.91 | 139900 |
| 2021-12-02 | -80.61 | $16.40 | 249700 |
| 2021-12-01 | -95.95 | $16.31 | 266400 |
| 2021-11-30 | -92.61 | $16.59 | 770600 |
| 2021-11-29 | -64.67 | $17.72 | 307200 |
| 2021-11-26 | -67.93 | $17.60 | 194500 |
| 2021-11-24 | -43.75 | $18.49 | 112400 |
| 2021-11-23 | -40.76 | $18.60 | 232400 |
| 2021-11-22 | -33.70 | $18.86 | 187500 |
| 2021-11-19 | -15.76 | $19.52 | 247000 |
| 2021-11-18 | -14.95 | $19.55 | 524000 |
| 2021-11-17 | -14.29 | $19.06 | 418200 |
| 2021-11-16 | -64.93 | $17.36 | 104700 |
| 2021-11-15 | -56.34 | $17.59 | 129200 |
| 2021-11-12 | -47.01 | $17.84 | 130700 |
| 2021-11-11 | -63.43 | $17.40 | 92200 |
| 2021-11-10 | -74.25 | $17.11 | 78400 |
| 2021-11-09 | -63.43 | $17.40 | 91100 |
| 2021-11-08 | -69.78 | $17.23 | 96100 |
| 2021-11-05 | -65.30 | $17.35 | 139600 |
| 2021-11-04 | -93.28 | $16.60 | 143200 |
| 2021-11-03 | -97.59 | $16.67 | 261300 |
| 2021-11-02 | -90.70 | $17.15 | 363700 |
| 2021-11-01 | -39.32 | $18.29 | 172200 |
| 2021-10-29 | -93.20 | $17.18 | 113800 |
| 2021-10-28 | -96.12 | $17.12 | 127100 |
| 2021-10-27 | -94.82 | $17.27 | 161800 |
| 2021-10-26 | -59.67 | $18.02 | 141100 |
| 2021-10-25 | -5.77 | $18.98 | 119500 |
| 2021-10-22 | -19.85 | $18.58 | 164200 |
| 2021-10-21 | -25.08 | $18.32 | 79400 |
| 2021-10-20 | -7.12 | $18.80 | 73700 |
| 2021-10-19 | -13.64 | $18.54 | 51000 |
| 2021-10-18 | -10.70 | $18.62 | 65800 |
| 2021-10-15 | -13.10 | $18.53 | 115800 |
| 2021-10-14 | -13.64 | $18.51 | 149800 |
| 2021-10-13 | -26.74 | $18.02 | 165100 |
| 2021-10-12 | -5.88 | $18.80 | 154800 |
| 2021-10-11 | -2.41 | $18.93 | 150800 |
| 2021-10-08 | -3.88 | $18.50 | 102900 |
| 2021-10-07 | -10.75 | $18.27 | 133400 |
| 2021-10-06 | -12.54 | $18.21 | 128300 |
| 2021-10-05 | -6.57 | $18.41 | 174600 |
| 2021-10-04 | -3.42 | $18.10 | 124600 |
| 2021-10-01 | -2.66 | $17.84 | 118700 |
| 2021-09-30 | -19.29 | $17.33 | 113200 |
| 2021-09-29 | -9.52 | $17.56 | 100200 |
| 2021-09-28 | -2.16 | $17.55 | 172400 |
| 2021-09-27 | -13.76 | $17.16 | 148800 |
| 2021-09-24 | -36.46 | $16.50 | 86000 |
| 2021-09-23 | -49.48 | $16.25 | 251600 |
| 2021-09-22 | -77.60 | $15.71 | 88000 |
| 2021-09-21 | -96.35 | $15.35 | 122800 |
| 2021-09-20 | -94.51 | $15.48 | 198200 |
| 2021-09-17 | -14.53 | $16.95 | 496300 |
| 2021-09-16 | -3.16 | $17.00 | 184800 |
| 2021-09-15 | -31.01 | $16.56 | 136300 |
| 2021-09-14 | -37.34 | $16.46 | 168100 |
| 2021-09-13 | -1.90 | $17.02 | 242200 |
| 2021-09-10 | -28.57 | $16.57 | 117000 |
| 2021-09-09 | -14.94 | $16.78 | 125800 |
| 2021-09-08 | -39.61 | $16.40 | 100400 |
| 2021-09-07 | -30.52 | $16.54 | 126200 |
| 2021-09-03 | -30.56 | $16.72 | 198200 |
| 2021-09-02 | -36.11 | $16.62 | 183000 |
| 2021-09-01 | -46.11 | $16.44 | 129000 |
| 2021-08-31 | -50.00 | $16.37 | 109600 |
| 2021-08-30 | -48.89 | $16.39 | 220700 |
| 2021-08-27 | -54.44 | $16.29 | 132800 |
| 2021-08-26 | -83.89 | $15.76 | 93700 |
| 2021-08-25 | -58.45 | $16.33 | 145100 |
| 2021-08-24 | -60.39 | $16.29 | 77900 |
| 2021-08-23 | -69.08 | $16.11 | 89000 |
| 2021-08-20 | -81.16 | $15.86 | 132300 |
| 2021-08-19 | -94.69 | $15.58 | 115100 |
| 2021-08-18 | -80.85 | $16.02 | 82700 |
| 2021-08-17 | -72.34 | $16.18 | 105400 |
| 2021-08-16 | -46.37 | $16.39 | 78000 |
| 2021-08-13 | -38.41 | $16.48 | 82800 |
| 2021-08-12 | -39.13 | $16.46 | 92400 |
| 2021-08-11 | -31.88 | $16.66 | 212700 |
| 2021-08-10 | -52.17 | $16.10 | 590700 |
| 2021-08-09 | -25.72 | $16.83 | 64000 |
| 2021-08-06 | -15.58 | $17.11 | 87800 |
| 2021-08-05 | -22.10 | $16.93 | 71900 |
| 2021-08-04 | -33.33 | $16.62 | 91600 |
| 2021-08-03 | -23.91 | $16.88 | 147600 |
| 2021-08-02 | -36.96 | $16.52 | 185400 |
| 2021-07-30 | -64.13 | $15.77 | 190800 |
| 2021-07-29 | -30.80 | $16.69 | 209500 |
| 2021-07-28 | -15.02 | $17.10 | 250100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.49
2024-07-24
Close Price
$0.04
Vol: 6772Average Directional Index - Detailed Analysis
Minimum
8.59
Average
20.59
Maximum
43.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-24 | 18.49 | $0.04 | 6772 |
| 2024-07-23 | 18.74 | $0.04 | — |
| 2024-07-22 | 19.01 | $0.04 | — |
| 2024-07-19 | 19.29 | $0.04 | — |
| 2024-07-18 | 19.58 | $0.04 | — |
| 2024-07-17 | 19.89 | $0.04 | 6773 |
| 2024-07-16 | 20.21 | $0.04 | 37875 |
| 2024-07-15 | 20.56 | $0.06 | 157934 |
| 2024-07-12 | 20.61 | $0.05 | 21278 |
| 2024-07-11 | 20.96 | $0.05 | 10964 |
| 2024-07-10 | 21.32 | $0.05 | 11215 |
| 2024-07-09 | 21.50 | $0.06 | 207997 |
| 2024-07-08 | 21.69 | $0.05 | 18343 |
| 2024-07-05 | 21.69 | $0.05 | 4372 |
| 2024-07-03 | 21.21 | $0.04 | 1269 |
| 2024-07-02 | 20.70 | $0.05 | 54859 |
| 2024-07-01 | 20.17 | $0.04 | 142212 |
| 2024-06-28 | 19.17 | $0.04 | 114958 |
| 2024-06-27 | 18.27 | $0.05 | 16711 |
| 2024-06-26 | 17.63 | $0.05 | 84314 |
| 2024-06-25 | 16.96 | $0.03 | 205280 |
| 2024-06-24 | 16.25 | $0.07 | 1506 |
| 2024-06-21 | 16.68 | $0.07 | 95285 |
| 2024-06-20 | 17.13 | $0.06 | 13755 |
| 2024-06-18 | 16.67 | $0.05 | 18938 |
| 2024-06-17 | 16.18 | $0.06 | 7612 |
| 2024-06-14 | 15.66 | $0.06 | 9304 |
| 2024-06-13 | 15.12 | $0.06 | 49459 |
| 2024-06-12 | 14.55 | $0.04 | 22683 |
| 2024-06-11 | 14.46 | $0.06 | 1708 |
| 2024-06-10 | 14.69 | $0.06 | 4939 |
| 2024-06-07 | 14.94 | $0.06 | 72236 |
| 2024-06-06 | 15.20 | $0.06 | 40236 |
| 2024-06-05 | 15.48 | $0.05 | 22688 |
| 2024-06-04 | 15.23 | $0.06 | 156459 |
| 2024-06-03 | 15.31 | $0.06 | 41285 |
| 2024-05-31 | 15.39 | $0.06 | 4677 |
| 2024-05-30 | 15.48 | $0.06 | 1170 |
| 2024-05-29 | 15.38 | $0.06 | 34101 |
| 2024-05-28 | 15.25 | $0.05 | 186008 |
| 2024-05-24 | 15.00 | $0.05 | 83097 |
| 2024-05-23 | 14.80 | $0.06 | 17488 |
| 2024-05-22 | 14.65 | $0.06 | 44641 |
| 2024-05-21 | 14.50 | $0.06 | 16971 |
| 2024-05-20 | 14.52 | $0.06 | 22772 |
| 2024-05-17 | 14.38 | $0.06 | 218565 |
| 2024-05-16 | 14.25 | $0.06 | 18574 |
| 2024-05-15 | 13.50 | $0.05 | 142799 |
| 2024-05-14 | 12.71 | $0.06 | 14112 |
| 2024-05-13 | 12.00 | $0.06 | 131947 |
| 2024-05-10 | 11.25 | $0.07 | 185391 |
| 2024-05-09 | 10.46 | $0.08 | 1779 |
| 2024-05-08 | 10.34 | $0.08 | 4403 |
| 2024-05-07 | 10.15 | $0.08 | 38925 |
| 2024-05-06 | 9.95 | $0.08 | 54982 |
| 2024-05-03 | 9.74 | $0.07 | 25675 |
| 2024-05-02 | 9.52 | $0.07 | 55185 |
| 2024-05-01 | 9.36 | $0.08 | 24450 |
| 2024-04-30 | 9.27 | $0.08 | 316814 |
| 2024-04-29 | 9.17 | $0.08 | 19745 |
| 2024-04-26 | 9.42 | $0.07 | 187894 |
| 2024-04-25 | 9.64 | $0.08 | 52543 |
| 2024-04-24 | 9.87 | $0.09 | 102181 |
| 2024-04-23 | 10.33 | $0.09 | 85632 |
| 2024-04-22 | 10.82 | $0.09 | 56055 |
| 2024-04-19 | 11.38 | $0.10 | 24214 |
| 2024-04-18 | 11.83 | $0.08 | 15198 |
| 2024-04-17 | 12.12 | $0.09 | 7163 |
| 2024-04-16 | 12.50 | $0.09 | 143492 |
| 2024-04-15 | 12.89 | $0.07 | 64908 |
| 2024-04-12 | 13.17 | $0.09 | 17500 |
| 2024-04-11 | 13.64 | $0.09 | 67310 |
| 2024-04-10 | 14.14 | $0.08 | 500677 |
| 2024-04-09 | 14.30 | $0.06 | 128591 |
| 2024-04-08 | 14.08 | $0.06 | 152596 |
| 2024-04-05 | 13.86 | $0.06 | 14016 |
| 2024-04-04 | 13.69 | $0.07 | 45009 |
| 2024-04-03 | 13.56 | $0.07 | 469062 |
| 2024-04-02 | 13.30 | $0.07 | 194581 |
| 2024-04-01 | 13.07 | $0.08 | 81301 |
| 2024-03-28 | 12.97 | $0.09 | 270588 |
| 2024-03-27 | 12.95 | $0.09 | 299848 |
| 2024-03-26 | 12.93 | $0.06 | 598323 |
| 2024-03-25 | 12.41 | $0.07 | 1.9M |
| 2024-03-22 | 11.86 | $0.09 | 486200 |
| 2024-03-21 | 11.61 | $0.14 | 47900 |
| 2024-03-20 | 11.70 | $0.15 | 80200 |
| 2024-03-19 | 11.85 | $0.15 | 116400 |
| 2024-03-18 | 12.00 | $0.14 | 306600 |
| 2024-03-15 | 12.03 | $0.14 | 245300 |
| 2024-03-14 | 12.06 | $0.11 | 1.4M |
| 2024-03-13 | 12.10 | $0.15 | 682800 |
| 2024-03-12 | 12.02 | $0.10 | 3.9M |
| 2024-03-11 | 11.72 | $0.19 | 285100 |
| 2024-03-08 | 12.18 | $0.21 | 348200 |
| 2024-03-07 | 12.74 | $0.22 | 582400 |
| 2024-03-06 | 13.33 | $0.23 | 469600 |
| 2024-03-05 | 14.02 | $0.22 | 679300 |
| 2024-03-04 | 14.72 | $0.23 | 2.0M |
| 2024-03-01 | 15.45 | $0.22 | 678100 |
| 2024-02-29 | 16.08 | $0.22 | 108100 |
| 2024-02-28 | 16.81 | $0.24 | 189100 |
| 2024-02-27 | 17.59 | $0.23 | 320700 |
| 2024-02-26 | 18.41 | $0.24 | 518300 |
| 2024-02-23 | 19.32 | $0.26 | 589400 |
| 2024-02-22 | 20.24 | $0.25 | 753200 |
| 2024-02-21 | 21.31 | $0.28 | 863100 |
| 2024-02-20 | 22.43 | $0.29 | 2.5M |
| 2024-02-16 | 23.59 | $0.24 | 2.8M |
| 2024-02-15 | 24.64 | $0.25 | 25.1M |
| 2024-02-14 | 25.75 | $0.20 | 753600 |
| 2024-02-13 | 25.21 | $0.19 | 1.3M |
| 2024-02-12 | 24.64 | $0.22 | 1.8M |
| 2024-02-09 | 24.12 | $0.25 | 1.4M |
| 2024-02-08 | 23.67 | $0.34 | 635000 |
| 2024-02-07 | 23.51 | $0.34 | 386300 |
| 2024-02-06 | 23.34 | $0.42 | 422600 |
| 2024-02-05 | 23.35 | $0.45 | 1.1M |
| 2024-02-02 | 23.36 | $0.77 | 143300 |
| 2024-02-01 | 24.08 | $0.79 | 69300 |
| 2024-01-31 | 24.40 | $0.88 | 45500 |
| 2024-01-30 | 24.11 | $0.87 | 87900 |
| 2024-01-29 | 23.80 | $0.97 | 49500 |
| 2024-01-26 | 22.57 | $1.04 | 276300 |
| 2024-01-25 | 20.76 | $1.02 | 108500 |
| 2024-01-24 | 19.53 | $0.87 | 11000 |
| 2024-01-23 | 19.14 | $0.88 | 11100 |
| 2024-01-22 | 18.62 | $0.88 | 16000 |
| 2024-01-19 | 18.07 | $0.87 | 34700 |
| 2024-01-18 | 17.67 | $0.85 | 81100 |
| 2024-01-17 | 17.32 | $0.73 | 34100 |
| 2024-01-16 | 17.84 | $0.72 | 23800 |
| 2024-01-12 | 18.39 | $0.76 | 99600 |
| 2024-01-11 | 18.80 | $0.82 | 9400 |
| 2024-01-10 | 18.54 | $0.83 | 37000 |
| 2024-01-09 | 18.27 | $0.78 | 27800 |
| 2024-01-08 | 18.24 | $0.80 | 26400 |
| 2024-01-05 | 18.32 | $0.80 | 57400 |
| 2024-01-04 | 18.08 | $0.84 | 34700 |
| 2024-01-03 | 17.24 | $0.83 | 17500 |
| 2024-01-02 | 16.47 | $0.86 | 182100 |
| 2023-12-29 | 15.66 | $0.80 | 125600 |
| 2023-12-28 | 15.36 | $0.73 | 66900 |
| 2023-12-27 | 15.66 | $0.74 | 75100 |
| 2023-12-26 | 15.75 | $0.74 | 84000 |
| 2023-12-22 | 15.85 | $0.77 | 128400 |
| 2023-12-21 | 15.95 | $0.74 | 75800 |
| 2023-12-20 | 15.74 | $0.74 | 65900 |
| 2023-12-19 | 15.52 | $0.79 | 67800 |
| 2023-12-18 | 14.63 | $0.79 | 37700 |
| 2023-12-15 | 13.95 | $0.80 | 71400 |
| 2023-12-14 | 13.18 | $0.84 | 76600 |
| 2023-12-13 | 12.70 | $0.73 | 82500 |
| 2023-12-12 | 12.93 | $0.73 | 42800 |
| 2023-12-11 | 12.82 | $0.76 | 30800 |
| 2023-12-08 | 12.68 | $0.74 | 33800 |
| 2023-12-07 | 12.54 | $0.73 | 33600 |
| 2023-12-06 | 12.81 | $0.74 | 103700 |
| 2023-12-05 | 13.05 | $0.76 | 43500 |
| 2023-12-04 | 13.03 | $0.79 | 45700 |
| 2023-12-01 | 12.80 | $0.82 | 141800 |
| 2023-11-30 | 12.56 | $0.75 | 70700 |
| 2023-11-29 | 12.61 | $0.76 | 66200 |
| 2023-11-28 | 12.81 | $0.77 | 36500 |
| 2023-11-27 | 13.15 | $0.76 | 49300 |
| 2023-11-24 | 13.52 | $0.77 | 22100 |
| 2023-11-22 | 13.47 | $0.75 | 30600 |
| 2023-11-21 | 13.43 | $0.75 | 12600 |
| 2023-11-20 | 13.58 | $0.76 | 93200 |
| 2023-11-17 | 13.73 | $0.76 | 25700 |
| 2023-11-16 | 13.97 | $0.76 | 38400 |
| 2023-11-15 | 14.15 | $0.78 | 29900 |
| 2023-11-14 | 14.19 | $0.79 | 27500 |
| 2023-11-13 | 14.16 | $0.75 | 44700 |
| 2023-11-10 | 14.12 | $0.85 | 108400 |
| 2023-11-09 | 14.09 | $0.73 | 50000 |
| 2023-11-08 | 14.67 | $0.78 | 16100 |
| 2023-11-07 | 14.67 | $0.82 | 36600 |
| 2023-11-06 | 14.40 | $0.91 | 140700 |
| 2023-11-03 | 14.12 | $0.75 | 24600 |
| 2023-11-02 | 14.71 | $0.77 | 84400 |
| 2023-11-01 | 15.28 | $0.83 | 99200 |
| 2023-10-31 | 15.72 | $0.75 | 67700 |
| 2023-10-30 | 15.96 | $0.75 | 49900 |
| 2023-10-27 | 16.05 | $0.69 | 289800 |
| 2023-10-26 | 15.73 | $0.65 | 593900 |
| 2023-10-25 | 15.08 | $0.58 | 49800 |
| 2023-10-24 | 13.93 | $0.59 | 75700 |
| 2023-10-23 | 12.72 | $0.66 | 467600 |
| 2023-10-20 | 11.64 | $0.76 | 99200 |
| 2023-10-19 | 11.25 | $0.82 | 103500 |
| 2023-10-18 | 10.28 | $0.86 | 102700 |
| 2023-10-17 | 9.58 | $0.93 | 92000 |
| 2023-10-16 | 9.28 | $0.93 | 112900 |
| 2023-10-13 | 8.83 | $0.94 | 91300 |
| 2023-10-12 | 8.59 | $0.98 | 79600 |
| 2023-10-11 | 8.75 | $0.96 | 135600 |
| 2023-10-10 | 8.92 | $0.96 | 86900 |
| 2023-10-09 | 9.10 | $1.00 | 132200 |
| 2023-10-06 | 9.29 | $1.01 | 304300 |
| 2023-10-05 | 9.48 | $0.99 | 46300 |
| 2023-10-04 | 9.44 | $1.02 | 45300 |
| 2023-10-03 | 9.61 | $0.99 | 72900 |
| 2023-10-02 | 9.78 | $1.06 | 61000 |
| 2023-09-29 | 10.20 | $1.05 | 46800 |
| 2023-09-28 | 10.49 | $1.08 | 35500 |
| 2023-09-27 | 10.79 | $1.07 | 21400 |
| 2023-09-26 | 11.11 | $1.02 | 56000 |
| 2023-09-25 | 11.45 | $1.10 | 19900 |
| 2023-09-22 | 11.24 | $1.11 | 44000 |
| 2023-09-21 | 11.03 | $1.14 | 44900 |
| 2023-09-20 | 10.51 | $1.18 | 71300 |
| 2023-09-19 | 9.90 | $1.17 | 26000 |
| 2023-09-18 | 9.75 | $1.18 | 23400 |
| 2023-09-15 | 9.45 | $1.24 | 311500 |
| 2023-09-14 | 9.14 | $1.24 | 46300 |
| 2023-09-13 | 9.23 | $1.16 | 44600 |
| 2023-09-12 | 9.62 | $1.16 | 51700 |
| 2023-09-11 | 9.90 | $1.16 | 65400 |
| 2023-09-08 | 10.20 | $1.18 | 63200 |
| 2023-09-07 | 10.73 | $1.14 | 109800 |
| 2023-09-06 | 11.19 | $1.12 | 30600 |
| 2023-09-05 | 11.73 | $1.15 | 89100 |
| 2023-09-01 | 12.07 | $1.28 | 142500 |
| 2023-08-31 | 12.44 | $1.08 | 58400 |
| 2023-08-30 | 12.09 | $1.10 | 26000 |
| 2023-08-29 | 11.92 | $1.13 | 24700 |
| 2023-08-28 | 11.80 | $1.11 | 55600 |
| 2023-08-25 | 11.66 | $1.15 | 40300 |
| 2023-08-24 | 11.40 | $1.12 | 57600 |
| 2023-08-23 | 11.13 | $1.18 | 62600 |
| 2023-08-22 | 10.72 | $1.17 | 88700 |
| 2023-08-21 | 10.33 | $1.19 | 38200 |
| 2023-08-18 | 10.03 | $1.26 | 46400 |
| 2023-08-17 | 9.72 | $1.22 | 107000 |
| 2023-08-16 | 9.39 | $1.14 | 142500 |
| 2023-08-15 | 8.91 | $1.34 | 159800 |
| 2023-08-14 | 8.77 | $1.39 | 217900 |
| 2023-08-11 | 9.04 | $1.40 | 71200 |
| 2023-08-10 | 9.01 | $1.46 | 66300 |
| 2023-08-09 | 9.18 | $1.59 | 64000 |
| 2023-08-08 | 9.65 | $1.64 | 29900 |
| 2023-08-07 | 10.09 | $1.63 | 50500 |
| 2023-08-04 | 10.32 | $1.57 | 55000 |
| 2023-08-03 | 10.74 | $1.46 | 133500 |
| 2023-08-02 | 11.23 | $1.60 | 73100 |
| 2023-08-01 | 11.27 | $1.66 | 107000 |
| 2023-07-31 | 11.02 | $1.60 | 73600 |
| 2023-07-28 | 11.10 | $1.51 | 33900 |
| 2023-07-27 | 11.65 | $1.48 | 99300 |
| 2023-07-26 | 12.22 | $1.51 | 71000 |
| 2023-07-25 | 12.71 | $1.46 | 82300 |
| 2023-07-24 | 13.37 | $1.54 | 60500 |
| 2023-07-21 | 13.83 | $1.60 | 106800 |
| 2023-07-20 | 14.22 | $1.60 | 49000 |
| 2023-07-19 | 14.83 | $1.61 | 39400 |
| 2023-07-18 | 15.22 | $1.59 | 47500 |
| 2023-07-17 | 15.74 | $1.60 | 96700 |
| 2023-07-14 | 16.32 | $1.60 | 37300 |
| 2023-07-13 | 16.74 | $1.67 | 72300 |
| 2023-07-12 | 17.03 | $1.65 | 94800 |
| 2023-07-11 | 17.15 | $1.73 | 123200 |
| 2023-07-10 | 17.01 | $1.70 | 258200 |
| 2023-07-07 | 16.99 | $1.41 | 134700 |
| 2023-07-06 | 17.88 | $1.31 | 174300 |
| 2023-07-05 | 18.56 | $1.34 | 78500 |
| 2023-07-03 | 19.19 | $1.37 | 68500 |
| 2023-06-30 | 19.92 | $1.35 | 113600 |
| 2023-06-29 | 20.72 | $1.38 | 47000 |
| 2023-06-28 | 21.57 | $1.37 | 58100 |
| 2023-06-27 | 22.57 | $1.41 | 135200 |
| 2023-06-26 | 23.69 | $1.36 | 162900 |
| 2023-06-23 | 24.87 | $1.45 | 2.4M |
| 2023-06-22 | 25.88 | $1.61 | 57300 |
| 2023-06-21 | 26.42 | $1.70 | 138300 |
| 2023-06-20 | 27.00 | $1.74 | 97300 |
| 2023-06-16 | 27.10 | $1.85 | 213600 |
| 2023-06-15 | 27.20 | $1.85 | 183600 |
| 2023-06-14 | 27.45 | $1.76 | 190400 |
| 2023-06-13 | 27.72 | $1.93 | 126600 |
| 2023-06-12 | 27.47 | $1.90 | 211200 |
| 2023-06-09 | 27.20 | $1.77 | 161400 |
| 2023-06-08 | 27.12 | $1.65 | 300100 |
| 2023-06-07 | 27.03 | $1.99 | 282800 |
| 2023-06-06 | 26.81 | $1.63 | 426800 |
| 2023-06-05 | 27.06 | $1.72 | 2.0M |
| 2023-06-02 | 26.67 | $1.54 | 382400 |
| 2023-06-01 | 27.98 | $1.14 | 238400 |
| 2023-05-31 | 27.93 | $1.08 | 1.4M |
| 2023-05-30 | 27.64 | $1.14 | 122300 |
| 2023-05-26 | 27.62 | $1.09 | 179800 |
| 2023-05-25 | 27.43 | $1.02 | 221100 |
| 2023-05-24 | 26.66 | $1.02 | 108800 |
| 2023-05-23 | 25.91 | $1.08 | 640000 |
| 2023-05-22 | 25.19 | $1.05 | 198700 |
| 2023-05-19 | 24.07 | $1.10 | 231000 |
| 2023-05-18 | 23.00 | $1.18 | 184100 |
| 2023-05-17 | 22.13 | $1.18 | 242200 |
| 2023-05-16 | 21.22 | $1.30 | 114000 |
| 2023-05-15 | 20.67 | $1.38 | 86800 |
| 2023-05-12 | 20.10 | $1.32 | 111800 |
| 2023-05-11 | 19.50 | $1.42 | 115700 |
| 2023-05-10 | 19.30 | $1.45 | 154300 |
| 2023-05-09 | 19.08 | $1.60 | 67200 |
| 2023-05-08 | 19.41 | $1.59 | 85100 |
| 2023-05-05 | 19.80 | $1.63 | 80100 |
| 2023-05-04 | 20.06 | $1.58 | 68500 |
| 2023-05-03 | 20.41 | $1.61 | 72600 |
| 2023-05-02 | 20.78 | $1.59 | 76700 |
| 2023-05-01 | 21.20 | $1.66 | 61800 |
| 2023-04-28 | 21.73 | $1.60 | 55300 |
| 2023-04-27 | 22.18 | $1.55 | 57600 |
| 2023-04-26 | 22.53 | $1.50 | 97200 |
| 2023-04-25 | 22.75 | $1.50 | 79400 |
| 2023-04-24 | 22.98 | $1.64 | 36600 |
| 2023-04-21 | 23.54 | $1.71 | 88200 |
| 2023-04-20 | 24.35 | $1.82 | 84900 |
| 2023-04-19 | 25.54 | $2.02 | 84300 |
| 2023-04-18 | 26.78 | $1.89 | 69900 |
| 2023-04-17 | 27.60 | $1.80 | 77600 |
| 2023-04-14 | 28.33 | $1.80 | 46700 |
| 2023-04-13 | 29.23 | $1.78 | 80800 |
| 2023-04-12 | 30.07 | $1.68 | 36300 |
| 2023-04-11 | 30.67 | $1.65 | 82400 |
| 2023-04-10 | 31.12 | $1.50 | 110900 |
| 2023-04-06 | 31.36 | $1.59 | 92700 |
| 2023-04-05 | 31.71 | $1.57 | 98600 |
| 2023-04-04 | 32.05 | $1.67 | 144300 |
| 2023-04-03 | 32.40 | $1.55 | 127000 |
| 2023-03-31 | 32.83 | $1.73 | 100400 |
| 2023-03-30 | 33.46 | $1.62 | 41400 |
| 2023-03-29 | 33.77 | $1.55 | 139700 |
| 2023-03-28 | 34.11 | $1.52 | 158600 |
| 2023-03-27 | 34.05 | $1.55 | 75500 |
| 2023-03-24 | 34.01 | $1.55 | 120200 |
| 2023-03-23 | 33.85 | $1.54 | 117900 |
| 2023-03-22 | 33.75 | $1.68 | 165900 |
| 2023-03-21 | 33.80 | $1.82 | 376500 |
| 2023-03-20 | 33.84 | $1.42 | 150800 |
| 2023-03-17 | 32.67 | $1.47 | 337600 |
| 2023-03-16 | 31.53 | $1.61 | 196000 |
| 2023-03-15 | 30.37 | $1.58 | 134500 |
| 2023-03-14 | 29.18 | $1.69 | 191000 |
| 2023-03-13 | 28.05 | $1.85 | 258600 |
| 2023-03-10 | 26.48 | $1.96 | 161300 |
| 2023-03-09 | 24.88 | $2.12 | 161500 |
| 2023-03-08 | 23.39 | $2.35 | 200000 |
| 2023-03-07 | 22.05 | $2.50 | 78200 |
| 2023-03-06 | 20.86 | $2.65 | 352100 |
| 2023-03-03 | 19.48 | $2.73 | 93400 |
| 2023-03-02 | 18.38 | $2.91 | 301300 |
| 2023-03-01 | 17.21 | $2.71 | 220000 |
| 2023-02-28 | 16.10 | $2.92 | 264000 |
| 2023-02-27 | 15.15 | $2.98 | 335900 |
| 2023-02-24 | 14.25 | $3.23 | 179100 |
| 2023-02-23 | 13.63 | $3.70 | 81900 |
| 2023-02-22 | 13.69 | $3.74 | 79700 |
| 2023-02-21 | 13.92 | $3.82 | 46200 |
| 2023-02-17 | 14.39 | $4.08 | 107300 |
| 2023-02-16 | 15.14 | $4.03 | 101800 |
| 2023-02-15 | 15.74 | $4.20 | 47300 |
| 2023-02-14 | 16.22 | $4.16 | 53900 |
| 2023-02-13 | 16.76 | $4.22 | 47900 |
| 2023-02-10 | 17.33 | $4.23 | 48300 |
| 2023-02-09 | 17.72 | $4.32 | 71000 |
| 2023-02-08 | 17.83 | $4.71 | 76300 |
| 2023-02-07 | 17.51 | $4.65 | 73400 |
| 2023-02-06 | 17.42 | $4.32 | 118700 |
| 2023-02-03 | 17.47 | $4.47 | 146700 |
| 2023-02-02 | 17.22 | $4.25 | 144000 |
| 2023-02-01 | 17.24 | $4.10 | 136000 |
| 2023-01-31 | 17.99 | $4.04 | 65500 |
| 2023-01-30 | 18.13 | $4.03 | 42300 |
| 2023-01-27 | 18.17 | $4.14 | 26300 |
| 2023-01-26 | 18.11 | $4.20 | 58600 |
| 2023-01-25 | 18.14 | $4.01 | 85700 |
| 2023-01-24 | 18.43 | $4.01 | 70200 |
| 2023-01-23 | 18.49 | $4.21 | 96700 |
| 2023-01-20 | 18.51 | $4.16 | 102700 |
| 2023-01-19 | 18.63 | $4.01 | 98300 |
| 2023-01-18 | 18.76 | $4.36 | 80400 |
| 2023-01-17 | 17.88 | $4.73 | 81500 |
| 2023-01-13 | 16.40 | $4.53 | 52700 |
| 2023-01-12 | 15.06 | $4.47 | 101100 |
| 2023-01-11 | 13.76 | $4.12 | 120800 |
| 2023-01-10 | 12.80 | $3.91 | 79600 |
| 2023-01-09 | 12.43 | $3.72 | 44800 |
| 2023-01-06 | 12.19 | $3.72 | 44000 |
| 2023-01-05 | 12.05 | $3.62 | 92300 |
| 2023-01-04 | 11.76 | $3.67 | 76000 |
| 2023-01-03 | 11.31 | $3.61 | 54500 |
| 2022-12-30 | 11.07 | $3.55 | 104800 |
| 2022-12-29 | 10.91 | $3.61 | 104100 |
| 2022-12-28 | 10.74 | $3.45 | 130100 |
| 2022-12-27 | 10.71 | $3.50 | 300000 |
| 2022-12-23 | 10.74 | $3.44 | 52000 |
| 2022-12-22 | 10.76 | $3.34 | 186100 |
| 2022-12-21 | 11.15 | $3.39 | 124200 |
| 2022-12-20 | 11.27 | $3.29 | 108300 |
| 2022-12-19 | 11.70 | $3.28 | 182000 |
| 2022-12-16 | 12.14 | $3.35 | 192400 |
| 2022-12-15 | 12.39 | $3.55 | 161900 |
| 2022-12-14 | 12.58 | $3.59 | 203800 |
| 2022-12-13 | 12.45 | $3.55 | 323600 |
| 2022-12-12 | 12.15 | $3.70 | 196300 |
| 2022-12-09 | 12.30 | $3.39 | 82100 |
| 2022-12-08 | 12.73 | $3.40 | 76800 |
| 2022-12-07 | 13.03 | $3.42 | 89500 |
| 2022-12-06 | 13.35 | $3.52 | 155900 |
| 2022-12-05 | 13.89 | $3.53 | 138400 |
| 2022-12-02 | 14.41 | $3.93 | 140600 |
| 2022-12-01 | 14.81 | $3.67 | 168700 |
| 2022-11-30 | 15.38 | $3.57 | 522100 |
| 2022-11-29 | 16.11 | $3.40 | 135100 |
| 2022-11-28 | 16.67 | $3.20 | 187100 |
| 2022-11-25 | 16.87 | $3.17 | 49400 |
| 2022-11-23 | 17.04 | $3.18 | 90600 |
| 2022-11-22 | 17.16 | $3.19 | 178500 |
| 2022-11-21 | 17.25 | $3.09 | 201000 |
| 2022-11-18 | 17.31 | $3.10 | 111800 |
| 2022-11-17 | 17.48 | $3.21 | 81900 |
| 2022-11-16 | 17.77 | $3.35 | 149900 |
| 2022-11-15 | 18.20 | $3.65 | 370200 |
| 2022-11-14 | 18.93 | $3.65 | 190700 |
| 2022-11-11 | 19.41 | $3.77 | 183600 |
| 2022-11-10 | 19.92 | $3.60 | 500900 |
| 2022-11-09 | 20.18 | $3.10 | 229500 |
| 2022-11-08 | 19.81 | $3.29 | 181900 |
| 2022-11-07 | 19.52 | $3.25 | 199300 |
| 2022-11-04 | 19.22 | $3.40 | 235700 |
| 2022-11-03 | 19.10 | $3.66 | 444200 |
| 2022-11-02 | 19.16 | $4.95 | 109900 |
| 2022-11-01 | 19.45 | $5.54 | 131200 |
| 2022-10-31 | 19.34 | $5.17 | 85300 |
| 2022-10-28 | 19.69 | $5.06 | 108000 |
| 2022-10-27 | 20.24 | $4.67 | 46000 |
| 2022-10-26 | 21.10 | $4.70 | 91100 |
| 2022-10-25 | 22.11 | $4.56 | 135700 |
| 2022-10-24 | 23.06 | $4.34 | 174000 |
| 2022-10-21 | 23.86 | $4.05 | 167000 |
| 2022-10-20 | 24.03 | $3.78 | 184400 |
| 2022-10-19 | 23.80 | $3.77 | 107100 |
| 2022-10-18 | 23.79 | $4.05 | 129500 |
| 2022-10-17 | 24.09 | $3.97 | 131000 |
| 2022-10-14 | 24.40 | $4.06 | 166400 |
| 2022-10-13 | 24.84 | $4.29 | 127600 |
| 2022-10-12 | 25.29 | $4.20 | 38400 |
| 2022-10-11 | 25.39 | $4.22 | 93200 |
| 2022-10-10 | 25.49 | $4.13 | 109300 |
| 2022-10-07 | 25.63 | $4.41 | 131200 |
| 2022-10-06 | 26.08 | $4.59 | 159500 |
| 2022-10-05 | 26.76 | $4.85 | 100900 |
| 2022-10-04 | 27.53 | $5.09 | 337800 |
| 2022-10-03 | 28.34 | $4.36 | 187500 |
| 2022-09-30 | 27.57 | $4.01 | 209400 |
| 2022-09-29 | 26.24 | $4.14 | 96900 |
| 2022-09-28 | 24.87 | $4.51 | 52600 |
| 2022-09-27 | 23.79 | $4.53 | 84600 |
| 2022-09-26 | 22.66 | $4.63 | 177500 |
| 2022-09-23 | 21.51 | $5.03 | 131200 |
| 2022-09-22 | 20.58 | $5.30 | 73600 |
| 2022-09-21 | 19.92 | $5.59 | 41900 |
| 2022-09-20 | 19.62 | $5.55 | 99100 |
| 2022-09-19 | 19.30 | $5.81 | 71400 |
| 2022-09-16 | 19.03 | $5.62 | 241100 |
| 2022-09-15 | 18.60 | $5.82 | 75000 |
| 2022-09-14 | 18.35 | $5.73 | 69400 |
| 2022-09-13 | 17.88 | $5.96 | 60400 |
| 2022-09-12 | 17.57 | $6.41 | 41000 |
| 2022-09-09 | 17.83 | $6.46 | 65600 |
| 2022-09-08 | 17.89 | $6.06 | 24100 |
| 2022-09-07 | 17.16 | $6.05 | 48500 |
| 2022-09-06 | 16.39 | $5.84 | 100200 |
| 2022-09-02 | 15.52 | $5.93 | 85400 |
| 2022-09-01 | 14.70 | $6.10 | 121500 |
| 2022-08-31 | 13.94 | $6.60 | 86900 |
| 2022-08-30 | 13.86 | $6.80 | 61200 |
| 2022-08-29 | 13.93 | $6.91 | 53100 |
| 2022-08-26 | 14.14 | $7.08 | 59500 |
| 2022-08-25 | 14.57 | $7.22 | 60600 |
| 2022-08-24 | 15.18 | $7.06 | 44900 |
| 2022-08-23 | 15.53 | $7.04 | 48100 |
| 2022-08-22 | 15.95 | $7.01 | 59200 |
| 2022-08-19 | 16.40 | $7.36 | 142400 |
| 2022-08-18 | 17.25 | $7.81 | 55900 |
| 2022-08-17 | 17.52 | $7.69 | 67800 |
| 2022-08-16 | 17.81 | $7.93 | 116700 |
| 2022-08-15 | 18.12 | $7.68 | 77600 |
| 2022-08-12 | 18.89 | $7.69 | 120900 |
| 2022-08-11 | 19.72 | $7.55 | 187700 |
| 2022-08-10 | 20.72 | $7.29 | 189100 |
| 2022-08-09 | 21.72 | $7.28 | 321300 |
| 2022-08-08 | 22.77 | $7.98 | 163000 |
| 2022-08-05 | 23.01 | $7.80 | 106500 |
| 2022-08-04 | 23.62 | $7.65 | 111300 |
| 2022-08-03 | 24.17 | $7.72 | 165700 |
| 2022-08-02 | 24.85 | $7.09 | 77600 |
| 2022-08-01 | 26.11 | $7.03 | 124000 |
| 2022-07-29 | 27.30 | $7.16 | 142600 |
| 2022-07-28 | 28.70 | $7.30 | 114600 |
| 2022-07-27 | 30.16 | $7.19 | 96900 |
| 2022-07-26 | 31.65 | $6.94 | 102900 |
| 2022-07-25 | 32.88 | $6.86 | 110100 |
| 2022-07-22 | 34.17 | $7.10 | 132600 |
| 2022-07-21 | 35.87 | $7.06 | 134100 |
| 2022-07-20 | 37.53 | $6.83 | 150800 |
| 2022-07-19 | 39.00 | $6.62 | 237200 |
| 2022-07-18 | 40.23 | $6.40 | 284100 |
| 2022-07-15 | 41.54 | $6.03 | 179700 |
| 2022-07-14 | 42.09 | $5.71 | 80000 |
| 2022-07-13 | 42.04 | $5.79 | 119700 |
| 2022-07-12 | 42.15 | $5.89 | 78700 |
| 2022-07-11 | 42.27 | $5.66 | 55000 |
| 2022-07-08 | 42.33 | $6.00 | 54200 |
| 2022-07-07 | 42.60 | $6.03 | 54500 |
| 2022-07-06 | 42.84 | $5.81 | 198600 |
| 2022-07-05 | 42.87 | $5.82 | 170100 |
| 2022-07-01 | 42.81 | $5.61 | 74200 |
| 2022-06-30 | 42.84 | $5.53 | 104500 |
| 2022-06-29 | 42.70 | $5.74 | 86300 |
| 2022-06-28 | 42.72 | $5.96 | 99700 |
| 2022-06-27 | 42.89 | $6.12 | 153800 |
| 2022-06-24 | 43.19 | $6.38 | 430600 |
| 2022-06-23 | 43.37 | $5.76 | 178300 |
| 2022-06-22 | 42.61 | $5.76 | 179100 |
| 2022-06-21 | 41.86 | $5.97 | 306400 |
| 2022-06-17 | 41.17 | $5.85 | 487900 |
| 2022-06-16 | 40.05 | $5.53 | 298000 |
| 2022-06-15 | 38.92 | $5.93 | 191000 |
| 2022-06-14 | 37.93 | $6.21 | 109600 |
| 2022-06-13 | 37.01 | $6.34 | 280800 |
| 2022-06-10 | 36.13 | $7.00 | 175300 |
| 2022-06-09 | 35.57 | $7.36 | 218300 |
| 2022-06-08 | 35.19 | $7.64 | 132200 |
| 2022-06-07 | 34.99 | $8.02 | 193900 |
| 2022-06-06 | 34.90 | $7.87 | 139400 |
| 2022-06-03 | 34.81 | $8.18 | 173200 |
| 2022-06-02 | 34.88 | $8.35 | 138800 |
| 2022-06-01 | 35.11 | $8.25 | 213200 |
| 2022-05-31 | 35.34 | $8.70 | 120700 |
| 2022-05-27 | 35.59 | $8.29 | 156500 |
| 2022-05-26 | 35.18 | $7.96 | 271600 |
| 2022-05-25 | 34.74 | $8.10 | 242400 |
| 2022-05-24 | 34.39 | $8.32 | 153700 |
| 2022-05-23 | 33.96 | $8.27 | 150400 |
| 2022-05-20 | 33.70 | $8.24 | 253200 |
| 2022-05-19 | 33.43 | $8.75 | 134900 |
| 2022-05-18 | 33.16 | $8.09 | 82700 |
| 2022-05-17 | 32.50 | $8.61 | 79900 |
| 2022-05-16 | 31.94 | $8.11 | 63900 |
| 2022-05-13 | 30.87 | $8.20 | 106100 |
| 2022-05-12 | 29.90 | $8.18 | 121700 |
| 2022-05-11 | 28.78 | $7.69 | 179200 |
| 2022-05-10 | 27.32 | $8.05 | 133700 |
| 2022-05-09 | 25.95 | $8.24 | 95000 |
| 2022-05-06 | 24.56 | $9.17 | 126300 |
| 2022-05-05 | 23.38 | $9.16 | 124400 |
| 2022-05-04 | 22.22 | $9.88 | 248900 |
| 2022-05-03 | 21.23 | $10.10 | 303200 |
| 2022-05-02 | 20.35 | $11.70 | 88100 |
| 2022-04-29 | 20.45 | $11.74 | 125900 |
| 2022-04-28 | 20.58 | $11.50 | 128800 |
| 2022-04-27 | 20.37 | $10.85 | 144700 |
| 2022-04-26 | 19.43 | $11.09 | 128600 |
| 2022-04-25 | 18.73 | $11.86 | 71100 |
| 2022-04-22 | 18.39 | $12.00 | 43900 |
| 2022-04-21 | 18.42 | $12.40 | 30600 |
| 2022-04-20 | 18.83 | $12.63 | 32300 |
| 2022-04-19 | 19.53 | $12.72 | 90000 |
| 2022-04-18 | 20.17 | $12.18 | 78500 |
| 2022-04-14 | 20.12 | $12.26 | 61300 |
| 2022-04-13 | 20.24 | $12.26 | 111500 |
| 2022-04-12 | 20.07 | $12.24 | 111700 |
| 2022-04-11 | 19.98 | $12.48 | 65400 |
| 2022-04-08 | 20.15 | $12.68 | 55700 |
| 2022-04-07 | 20.43 | $12.75 | 116400 |
| 2022-04-06 | 20.72 | $12.98 | 75000 |
| 2022-04-05 | 21.35 | $12.95 | 60800 |
| 2022-04-04 | 22.26 | $13.27 | 47400 |
| 2022-04-01 | 23.28 | $13.05 | 55300 |
| 2022-03-31 | 24.21 | $13.05 | 70300 |
| 2022-03-30 | 25.08 | $12.92 | 78300 |
| 2022-03-29 | 26.13 | $13.16 | 87600 |
| 2022-03-28 | 27.46 | $12.93 | 67900 |
| 2022-03-25 | 28.25 | $12.82 | 66600 |
| 2022-03-24 | 29.00 | $12.59 | 57400 |
| 2022-03-23 | 29.46 | $12.29 | 39100 |
| 2022-03-22 | 30.06 | $12.72 | 68900 |
| 2022-03-21 | 30.93 | $12.62 | 77200 |
| 2022-03-18 | 31.54 | $12.51 | 138500 |
| 2022-03-17 | 32.06 | $12.08 | 81300 |
| 2022-03-16 | 31.96 | $11.90 | 90200 |
| 2022-03-15 | 31.79 | $11.56 | 79100 |
| 2022-03-14 | 31.41 | $11.69 | 93000 |
| 2022-03-11 | 31.08 | $11.63 | 92300 |
| 2022-03-10 | 30.37 | $11.80 | 83900 |
| 2022-03-09 | 29.65 | $11.97 | 81300 |
| 2022-03-08 | 29.07 | $11.67 | 135200 |
| 2022-03-07 | 28.15 | $11.72 | 169900 |
| 2022-03-04 | 27.27 | $12.02 | 118900 |
| 2022-03-03 | 26.31 | $12.26 | 77000 |
| 2022-03-02 | 25.52 | $12.44 | 105600 |
| 2022-03-01 | 24.71 | $12.16 | 194500 |
| 2022-02-28 | 23.86 | $13.37 | 129000 |
| 2022-02-25 | 23.65 | $13.67 | 72500 |
| 2022-02-24 | 23.45 | $13.37 | 196200 |
| 2022-02-23 | 22.89 | $13.14 | 111600 |
| 2022-02-22 | 22.67 | $13.41 | 104100 |
| 2022-02-18 | 22.52 | $13.51 | 137900 |
| 2022-02-17 | 22.43 | $13.56 | 86400 |
| 2022-02-16 | 22.43 | $14.23 | 73400 |
| 2022-02-15 | 22.81 | $14.33 | 118600 |
| 2022-02-14 | 23.21 | $13.80 | 112300 |
| 2022-02-11 | 23.09 | $13.55 | 259600 |
| 2022-02-10 | 22.96 | $13.78 | 239300 |
| 2022-02-09 | 23.04 | $14.78 | 159100 |
| 2022-02-08 | 23.58 | $14.43 | 172700 |
| 2022-02-07 | 23.42 | $14.25 | 168500 |
| 2022-02-04 | 23.19 | $13.97 | 146400 |
| 2022-02-03 | 22.57 | $13.72 | 93100 |
| 2022-02-02 | 21.97 | $13.81 | 151000 |
| 2022-02-01 | 21.38 | $14.36 | 169800 |
| 2022-01-31 | 20.98 | $14.33 | 148500 |
| 2022-01-28 | 20.39 | $13.77 | 206400 |
| 2022-01-27 | 19.18 | $13.66 | 184800 |
| 2022-01-26 | 17.98 | $14.07 | 143400 |
| 2022-01-25 | 16.94 | $14.31 | 174400 |
| 2022-01-24 | 15.75 | $14.38 | 266000 |
| 2022-01-21 | 14.40 | $13.71 | 195400 |
| 2022-01-20 | 13.22 | $14.80 | 247500 |
| 2022-01-19 | 12.53 | $15.27 | 188300 |
| 2022-01-18 | 12.13 | $15.97 | 266400 |
| 2022-01-14 | 12.01 | $16.57 | 153600 |
| 2022-01-13 | 12.61 | $16.86 | 166300 |
| 2022-01-12 | 13.26 | $16.44 | 126000 |
| 2022-01-11 | 13.96 | $16.61 | 96000 |
| 2022-01-10 | 14.42 | $16.58 | 148500 |
| 2022-01-07 | 14.73 | $16.41 | 88400 |
| 2022-01-06 | 15.18 | $16.45 | 114200 |
| 2022-01-05 | 15.35 | $16.25 | 135500 |
| 2022-01-04 | 15.56 | $16.40 | 146400 |
| 2022-01-03 | 15.89 | $16.31 | 163300 |
| 2021-12-31 | 16.22 | $16.01 | 103000 |
| 2021-12-30 | 15.95 | $15.76 | 245000 |
| 2021-12-29 | 15.58 | $15.95 | 252000 |
| 2021-12-28 | 15.19 | $16.88 | 101100 |
| 2021-12-27 | 15.89 | $16.85 | 143000 |
| 2021-12-23 | 16.54 | $16.57 | 101000 |
| 2021-12-22 | 16.91 | $16.48 | 97000 |
| 2021-12-21 | 17.18 | $16.33 | 159600 |
| 2021-12-20 | 17.25 | $15.77 | 173200 |
| 2021-12-17 | 16.89 | $16.03 | 251100 |
| 2021-12-16 | 16.53 | $15.82 | 166400 |
| 2021-12-15 | 16.42 | $15.90 | 171300 |
| 2021-12-14 | 16.04 | $15.43 | 243600 |
| 2021-12-13 | 15.49 | $15.51 | 134900 |
| 2021-12-10 | 15.08 | $16.27 | 130500 |
| 2021-12-09 | 14.96 | $16.44 | 141300 |
| 2021-12-08 | 15.06 | $16.71 | 108000 |
| 2021-12-07 | 15.16 | $16.27 | 121500 |
| 2021-12-06 | 15.09 | $16.14 | 144400 |
| 2021-12-03 | 14.78 | $15.91 | 139900 |
| 2021-12-02 | 14.54 | $16.40 | 249700 |
| 2021-12-01 | 14.27 | $16.31 | 266400 |
| 2021-11-30 | 14.34 | $16.59 | 770600 |
| 2021-11-29 | 14.51 | $17.72 | 307200 |
| 2021-11-26 | 15.16 | $17.60 | 194500 |
| 2021-11-24 | 15.92 | $18.49 | 112400 |
| 2021-11-23 | 16.03 | $18.60 | 232400 |
| 2021-11-22 | 16.14 | $18.86 | 187500 |
| 2021-11-19 | 15.85 | $19.52 | 247000 |
| 2021-11-18 | 15.64 | $19.55 | 524000 |
| 2021-11-17 | 14.76 | $19.06 | 418200 |
| 2021-11-16 | 14.13 | $17.36 | 104700 |
| 2021-11-15 | 14.77 | $17.59 | 129200 |
| 2021-11-12 | 14.92 | $17.84 | 130700 |
| 2021-11-11 | 15.13 | $17.40 | 92200 |
| 2021-11-10 | 15.73 | $17.11 | 78400 |
| 2021-11-09 | 16.54 | $17.40 | 91100 |
| 2021-11-08 | 17.40 | $17.23 | 96100 |
| 2021-11-05 | 18.04 | $17.35 | 139600 |
| 2021-11-04 | 18.93 | $16.60 | 143200 |
| 2021-11-03 | 19.68 | $16.67 | 261300 |
| 2021-11-02 | 20.63 | $17.15 | 363700 |
| 2021-11-01 | 21.50 | $18.29 | 172200 |
| 2021-10-29 | 22.16 | $17.18 | 113800 |
| 2021-10-28 | 22.94 | $17.12 | 127100 |
| 2021-10-27 | 23.77 | $17.27 | 161800 |
| 2021-10-26 | 24.75 | $18.02 | 141100 |
| 2021-10-25 | 25.56 | $18.98 | 119500 |
| 2021-10-22 | 25.77 | $18.58 | 164200 |
| 2021-10-21 | 26.27 | $18.32 | 79400 |
| 2021-10-20 | 26.79 | $18.80 | 73700 |
| 2021-10-19 | 27.48 | $18.54 | 51000 |
| 2021-10-18 | 27.89 | $18.62 | 65800 |
| 2021-10-15 | 28.34 | $18.53 | 115800 |
| 2021-10-14 | 28.51 | $18.51 | 149800 |
| 2021-10-13 | 28.91 | $18.02 | 165100 |
| 2021-10-12 | 29.34 | $18.80 | 154800 |
| 2021-10-11 | 28.71 | $18.93 | 150800 |
| 2021-10-08 | 28.05 | $18.50 | 102900 |
| 2021-10-07 | 27.59 | $18.27 | 133400 |
| 2021-10-06 | 27.22 | $18.21 | 128300 |
| 2021-10-05 | 26.82 | $18.41 | 174600 |
| 2021-10-04 | 26.39 | $18.10 | 124600 |
| 2021-10-01 | 26.18 | $17.84 | 118700 |
| 2021-09-30 | 26.14 | $17.33 | 113200 |
| 2021-09-29 | 26.15 | $17.56 | 100200 |
| 2021-09-28 | 26.09 | $17.55 | 172400 |
| 2021-09-27 | 26.15 | $17.16 | 148800 |
| 2021-09-24 | 26.30 | $16.50 | 86000 |
| 2021-09-23 | 27.02 | $16.25 | 251600 |
| 2021-09-22 | 27.92 | $15.71 | 88000 |
| 2021-09-21 | 29.15 | $15.35 | 122800 |
| 2021-09-20 | 30.55 | $15.48 | 198200 |
| 2021-09-17 | 31.94 | $16.95 | 496300 |
| 2021-09-16 | 31.95 | $17.00 | 184800 |
| 2021-09-15 | 32.08 | $16.56 | 136300 |
| 2021-09-14 | 32.39 | $16.46 | 168100 |
| 2021-09-13 | 32.67 | $17.02 | 242200 |
| 2021-09-10 | 32.66 | $16.57 | 117000 |
| 2021-09-09 | 32.69 | $16.78 | 125800 |
| 2021-09-08 | 32.71 | $16.40 | 100400 |
| 2021-09-07 | 32.98 | $16.54 | 126200 |
| 2021-09-03 | 33.10 | $16.72 | 198200 |
| 2021-09-02 | 33.38 | $16.62 | 183000 |
| 2021-09-01 | 33.70 | $16.44 | 129000 |
| 2021-08-31 | 34.14 | $16.37 | 109600 |
| 2021-08-30 | 34.52 | $16.39 | 220700 |
| 2021-08-27 | 34.91 | $16.29 | 132800 |
| 2021-08-26 | 35.41 | $15.76 | 93700 |
| 2021-08-25 | 35.92 | $16.33 | 145100 |
| 2021-08-24 | 36.07 | $16.29 | 77900 |
| 2021-08-23 | 36.28 | $16.11 | 89000 |
| 2021-08-20 | 36.58 | $15.86 | 132300 |
| 2021-08-19 | 37.01 | $15.58 | 115100 |
| 2021-08-18 | 37.45 | $16.02 | 82700 |
| 2021-08-17 | 37.61 | $16.18 | 105400 |
| 2021-08-16 | 37.81 | $16.39 | 78000 |
| 2021-08-13 | 37.81 | $16.48 | 82800 |
| 2021-08-12 | 37.56 | $16.46 | 92400 |
| 2021-08-11 | 37.27 | $16.66 | 212700 |
| 2021-08-10 | 36.96 | $16.10 | 590700 |
| 2021-08-09 | 36.64 | $16.83 | 64000 |
| 2021-08-06 | 35.61 | $17.11 | 87800 |
| 2021-08-05 | 34.48 | $16.93 | 71900 |
| 2021-08-04 | 33.34 | $16.62 | 91600 |
| 2021-08-03 | 32.15 | $16.88 | 147600 |
| 2021-08-02 | 30.89 | $16.52 | 185400 |
| 2021-07-30 | 29.61 | $15.77 | 190800 |
| 2021-07-29 | 28.27 | $16.69 | 209500 |
| 2021-07-28 | 26.39 | $17.10 | 250100 |
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