Is Denali Capital Acquisition Corp. (DECA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Denali Capital Acquisition Corp. (DECA) research center and poll results.
NASDAQ : DECA
Denali Capital Acquisition Corp. — Technical Indicators
$11.43 USD
-$0.38 (-3.22%)
- Volume
- 3.63K
- Average Volume
- 323
- Market Capitalization
- $38.56M
- P/E Ratio
- -16.33
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.20
- Year Low
- $5.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.12
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.51
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.70
Average
10.30
Maximum
12.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.51 | $11.43 | 3631 |
| 2026-03-02 | 11.52 | $11.43 | 3631 |
| 2026-02-10 | 11.52 | $11.43 | 3631 |
| 2026-01-30 | 11.53 | $11.43 | 3631 |
| 2025-11-25 | 11.53 | $11.43 | 3631 |
| 2025-07-14 | 11.54 | $11.54 | — |
| 2025-07-11 | 11.54 | $11.54 | — |
| 2025-07-10 | 11.54 | $11.54 | — |
| 2025-07-09 | 11.54 | $11.54 | — |
| 2025-07-08 | 11.54 | $11.54 | — |
| 2025-07-07 | 11.54 | $11.54 | — |
| 2025-07-03 | 11.54 | $11.54 | — |
| 2025-07-02 | 11.53 | $11.54 | — |
| 2025-07-01 | 11.61 | $11.54 | — |
| 2025-06-30 | 11.68 | $11.54 | — |
| 2025-06-27 | 11.75 | $11.54 | — |
| 2025-06-26 | 11.82 | $11.54 | — |
| 2025-06-25 | 11.90 | $11.54 | — |
| 2025-06-24 | 11.97 | $11.54 | — |
| 2025-06-23 | 12.04 | $11.54 | — |
| 2025-06-20 | 12.11 | $11.54 | — |
| 2025-06-18 | 12.19 | $11.54 | — |
| 2025-06-17 | 12.26 | $11.54 | — |
| 2025-06-16 | 12.28 | $11.54 | — |
| 2025-06-13 | 12.29 | $11.54 | — |
| 2025-06-12 | 12.29 | $11.54 | — |
| 2025-05-12 | 12.32 | $11.52 | — |
| 2025-05-09 | 12.35 | $11.52 | — |
| 2025-05-08 | 12.38 | $11.52 | — |
| 2025-05-07 | 12.41 | $11.52 | — |
| 2025-05-06 | 12.45 | $11.52 | — |
| 2025-05-05 | 12.48 | $11.52 | 101 |
| 2025-05-02 | 12.51 | $12.99 | — |
| 2025-05-01 | 12.47 | $12.99 | — |
| 2025-04-30 | 12.43 | $12.99 | — |
| 2025-04-29 | 12.40 | $12.99 | — |
| 2025-04-28 | 12.36 | $12.99 | — |
| 2025-04-25 | 12.31 | $12.99 | — |
| 2025-04-24 | 12.27 | $12.99 | — |
| 2025-04-23 | 12.22 | $12.99 | — |
| 2025-04-22 | 12.18 | $12.99 | — |
| 2025-04-21 | 12.13 | $12.99 | 111 |
| 2025-04-17 | 12.08 | $11.89 | — |
| 2025-04-16 | 12.09 | $11.89 | 660 |
| 2025-04-15 | 12.10 | $11.43 | 3513 |
| 2025-04-14 | 12.13 | $12.15 | — |
| 2025-04-11 | 12.12 | $12.15 | — |
| 2025-04-10 | 12.12 | $12.15 | — |
| 2025-04-09 | 12.11 | $12.15 | — |
| 2025-04-08 | 12.10 | $12.15 | — |
| 2025-04-07 | 12.10 | $12.15 | — |
| 2025-04-04 | 12.09 | $12.15 | 908 |
| 2025-04-03 | 12.09 | $12.24 | 400 |
| 2025-04-02 | 12.08 | $12.24 | — |
| 2025-04-01 | 12.07 | $12.24 | 200 |
| 2025-03-31 | 12.06 | $12.18 | 400 |
| 2025-03-28 | 12.05 | $12.13 | 509 |
| 2025-03-27 | 12.05 | $12.09 | 123 |
| 2025-03-26 | 12.04 | $12.09 | 602 |
| 2025-03-25 | 12.04 | $12.09 | 800 |
| 2025-03-24 | 12.03 | $12.06 | 104 |
| 2025-03-21 | 12.03 | $12.02 | 2501 |
| 2025-03-20 | 12.03 | $12.05 | — |
| 2025-03-19 | 12.03 | $12.05 | — |
| 2025-03-18 | 12.02 | $12.05 | — |
| 2025-03-17 | 12.02 | $12.05 | 7232 |
| 2025-03-14 | 12.02 | $12.02 | — |
| 2025-03-13 | 12.02 | $12.02 | 2 |
| 2025-03-12 | 12.02 | $12.02 | — |
| 2025-03-11 | 12.02 | $12.02 | — |
| 2025-03-10 | 12.01 | $12.02 | — |
| 2025-03-07 | 12.01 | $12.02 | 600 |
| 2025-03-06 | 12.01 | $12.06 | — |
| 2025-03-05 | 12.01 | $12.06 | — |
| 2025-03-04 | 12.01 | $12.06 | — |
| 2025-03-03 | 12.00 | $12.06 | 101 |
| 2025-02-28 | 12.00 | $12.00 | — |
| 2025-02-27 | 12.00 | $12.00 | 504 |
| 2025-02-26 | 12.00 | $12.00 | — |
| 2025-02-25 | 12.00 | $12.00 | — |
| 2025-02-24 | 12.00 | $12.00 | — |
| 2025-02-21 | 11.99 | $12.00 | — |
| 2025-02-20 | 12.00 | $12.00 | — |
| 2025-02-19 | 12.01 | $12.00 | — |
| 2025-02-18 | 12.02 | $12.00 | 1 |
| 2025-02-14 | 12.02 | $12.00 | — |
| 2025-02-13 | 12.03 | $12.00 | — |
| 2025-02-12 | 12.04 | $12.00 | — |
| 2025-02-11 | 12.05 | $12.00 | — |
| 2025-02-10 | 12.05 | $12.00 | — |
| 2025-02-07 | 12.04 | $12.00 | — |
| 2025-02-06 | 12.04 | $12.00 | — |
| 2025-02-05 | 12.03 | $12.00 | — |
| 2025-02-04 | 12.03 | $12.00 | — |
| 2025-02-03 | 12.02 | $12.00 | — |
| 2025-01-31 | 12.02 | $12.00 | — |
| 2025-01-30 | 12.01 | $12.00 | 800 |
| 2025-01-29 | 12.01 | $12.00 | 200 |
| 2025-01-28 | 12.00 | $11.98 | 100 |
| 2025-01-27 | 11.99 | $11.93 | 3200 |
| 2025-01-24 | 11.99 | $11.97 | 20546 |
| 2025-01-23 | 11.99 | $12.15 | — |
| 2025-01-22 | 11.97 | $12.15 | — |
| 2025-01-21 | 11.96 | $12.15 | — |
| 2025-01-17 | 11.95 | $12.15 | — |
| 2025-01-16 | 11.93 | $12.15 | 8 |
| 2025-01-15 | 11.92 | $12.15 | — |
| 2025-01-14 | 11.91 | $12.15 | 117 |
| 2025-01-13 | 11.90 | $11.97 | — |
| 2025-01-10 | 11.90 | $11.97 | 545 |
| 2025-01-08 | 11.89 | $11.90 | — |
| 2025-01-07 | 11.89 | $11.90 | 2800 |
| 2025-01-06 | 11.88 | $11.91 | 3293 |
| 2025-01-03 | 11.87 | $11.89 | 3400 |
| 2025-01-02 | 11.87 | $11.88 | — |
| 2024-12-31 | 11.87 | $11.88 | — |
| 2024-12-30 | 11.88 | $11.88 | 2712 |
| 2024-12-27 | 11.88 | $11.88 | 1200 |
| 2024-12-26 | 11.87 | $11.88 | — |
| 2024-12-24 | 11.86 | $11.88 | — |
| 2024-12-23 | 11.86 | $11.88 | — |
| 2024-12-20 | 11.85 | $11.88 | — |
| 2024-12-19 | 11.84 | $11.88 | 500 |
| 2024-12-18 | 11.83 | $11.88 | 10400 |
| 2024-12-17 | 11.82 | $11.85 | 15631 |
| 2024-12-16 | 11.81 | $11.90 | 57110 |
| 2024-12-13 | 11.80 | $11.95 | — |
| 2024-12-12 | 11.78 | $11.95 | — |
| 2024-12-11 | 11.77 | $11.95 | 400 |
| 2024-12-10 | 11.75 | $11.80 | — |
| 2024-12-09 | 11.76 | $11.80 | — |
| 2024-12-06 | 11.74 | $11.80 | — |
| 2024-12-05 | 11.72 | $11.80 | — |
| 2024-12-04 | 11.71 | $11.80 | 600 |
| 2024-12-03 | 11.70 | $11.93 | 606 |
| 2024-12-02 | 11.69 | $11.98 | 128 |
| 2024-11-29 | 11.67 | $11.95 | 1338 |
| 2024-11-27 | 11.65 | $11.71 | — |
| 2024-11-26 | 11.64 | $11.71 | — |
| 2024-11-25 | 11.63 | $11.71 | 14004 |
| 2024-11-22 | 11.62 | $11.69 | — |
| 2024-11-21 | 11.63 | $11.69 | — |
| 2024-11-20 | 11.63 | $11.69 | — |
| 2024-11-19 | 11.62 | $11.69 | 5457 |
| 2024-11-18 | 11.61 | $11.65 | — |
| 2024-11-15 | 11.60 | $11.65 | — |
| 2024-11-14 | 11.59 | $11.65 | — |
| 2024-11-13 | 11.59 | $11.65 | 3304 |
| 2024-11-12 | 11.58 | $11.64 | 10600 |
| 2024-11-11 | 11.57 | $12.00 | 1100 |
| 2024-11-08 | 11.55 | $11.42 | — |
| 2024-11-07 | 11.55 | $11.42 | 106 |
| 2024-11-06 | 11.56 | $11.55 | 109 |
| 2024-11-05 | 11.56 | $11.58 | 8301 |
| 2024-11-04 | 11.55 | $11.70 | 5500 |
| 2024-11-01 | 11.54 | $11.60 | — |
| 2024-10-31 | 11.54 | $11.60 | — |
| 2024-10-30 | 11.54 | $11.60 | 8043 |
| 2024-10-29 | 11.53 | $11.51 | — |
| 2024-10-28 | 11.53 | $11.51 | 5000 |
| 2024-10-25 | 11.54 | $11.88 | 8135 |
| 2024-10-24 | 11.52 | $11.51 | — |
| 2024-10-23 | 11.52 | $11.51 | — |
| 2024-10-22 | 11.52 | $11.51 | — |
| 2024-10-21 | 11.51 | $11.51 | — |
| 2024-10-18 | 11.51 | $11.51 | — |
| 2024-10-17 | 11.50 | $11.51 | — |
| 2024-10-16 | 11.50 | $11.51 | — |
| 2024-10-15 | 11.50 | $11.51 | — |
| 2024-10-14 | 11.50 | $11.51 | — |
| 2024-10-11 | 11.50 | $11.51 | — |
| 2024-10-10 | 11.50 | $11.51 | — |
| 2024-10-09 | 11.50 | $11.51 | — |
| 2024-10-08 | 11.50 | $11.51 | — |
| 2024-10-07 | 11.50 | $11.51 | — |
| 2024-10-04 | 11.50 | $11.51 | 1047 |
| 2024-10-03 | 11.50 | $11.57 | — |
| 2024-10-02 | 11.50 | $11.57 | 2324 |
| 2024-10-01 | 11.50 | $11.44 | 1600 |
| 2024-09-30 | 11.50 | $11.59 | 400 |
| 2024-09-27 | 11.49 | $11.53 | — |
| 2024-09-26 | 11.49 | $11.53 | 2617 |
| 2024-09-25 | 11.49 | $11.44 | — |
| 2024-09-24 | 11.49 | $11.44 | — |
| 2024-09-23 | 11.49 | $11.44 | — |
| 2024-09-20 | 11.49 | $11.44 | — |
| 2024-09-19 | 11.50 | $11.44 | — |
| 2024-09-18 | 11.50 | $11.44 | 4901 |
| 2024-09-17 | 11.50 | $11.51 | 1 |
| 2024-09-16 | 11.50 | $11.51 | — |
| 2024-09-13 | 11.50 | $11.51 | — |
| 2024-09-12 | 11.50 | $11.51 | — |
| 2024-09-11 | 11.50 | $11.51 | — |
| 2024-09-10 | 11.49 | $11.51 | 800 |
| 2024-09-09 | 11.49 | $11.53 | 100 |
| 2024-09-06 | 11.49 | $11.53 | — |
| 2024-09-05 | 11.48 | $11.53 | 3001 |
| 2024-09-04 | 11.48 | $11.53 | 9262 |
| 2024-09-03 | 11.48 | $11.48 | — |
| 2024-08-30 | 11.47 | $11.48 | — |
| 2024-08-29 | 11.47 | $11.48 | — |
| 2024-08-28 | 11.46 | $11.48 | 3 |
| 2024-08-27 | 11.46 | $11.48 | — |
| 2024-08-26 | 11.45 | $11.48 | — |
| 2024-08-23 | 11.45 | $11.48 | 5002 |
| 2024-08-22 | 11.45 | $11.48 | — |
| 2024-08-21 | 11.44 | $11.48 | — |
| 2024-08-20 | 11.43 | $11.48 | — |
| 2024-08-19 | 11.43 | $11.48 | 729 |
| 2024-08-16 | 11.43 | $11.51 | 100 |
| 2024-08-15 | 11.43 | $11.51 | — |
| 2024-08-14 | 11.42 | $11.51 | 13917 |
| 2024-08-13 | 11.42 | $11.45 | — |
| 2024-08-12 | 11.43 | $11.45 | — |
| 2024-08-09 | 11.43 | $11.45 | 35300 |
| 2024-08-08 | 11.42 | $11.45 | — |
| 2024-08-07 | 11.42 | $11.45 | 25026 |
| 2024-08-06 | 11.42 | $11.45 | 1100 |
| 2024-08-05 | 11.42 | $11.45 | 209 |
| 2024-08-02 | 11.41 | $11.37 | — |
| 2024-08-01 | 11.41 | $11.37 | — |
| 2024-07-31 | 11.41 | $11.37 | — |
| 2024-07-30 | 11.41 | $11.37 | 300 |
| 2024-07-29 | 11.23 | $11.51 | 127 |
| 2024-07-26 | 11.09 | $11.35 | — |
| 2024-07-25 | 10.92 | $11.35 | — |
| 2024-07-24 | 10.76 | $11.35 | — |
| 2024-07-19 | 10.59 | $11.35 | 272 |
| 2024-07-18 | 10.33 | $11.47 | 71 |
| 2024-07-16 | 10.07 | $11.47 | 14941 |
| 2024-07-15 | 9.79 | $11.48 | 14748 |
| 2024-07-12 | 9.52 | $11.50 | 32721 |
| 2024-07-11 | 9.30 | $11.50 | 18157 |
| 2024-07-10 | 9.09 | $11.45 | 8770 |
| 2024-07-09 | 8.87 | $11.42 | 1553 |
| 2024-07-08 | 8.62 | $11.45 | 1104 |
| 2024-07-05 | 8.38 | $11.45 | 5291 |
| 2024-07-03 | 8.12 | $11.36 | 103817 |
| 2024-07-02 | 7.85 | $11.35 | 15751 |
| 2024-07-01 | 7.59 | $11.37 | 18956 |
| 2024-06-28 | 7.32 | $11.19 | 30444 |
| 2024-06-27 | 7.03 | $11.39 | 210635 |
| 2024-06-26 | 6.75 | $7.75 | 3781 |
| 2024-06-25 | 6.69 | $8.70 | 6241 |
| 2024-06-24 | 6.61 | $7.99 | 10449 |
| 2024-06-21 | 6.56 | $8.16 | 18345 |
| 2024-06-20 | 6.52 | $8.00 | 91178 |
| 2024-06-18 | 6.50 | $6.21 | 45060 |
| 2024-06-17 | 6.55 | $6.14 | 4086 |
| 2024-06-14 | 6.61 | $5.91 | 17929 |
| 2024-06-13 | 6.67 | $6.13 | 5353 |
| 2024-06-12 | 6.75 | $7.00 | 29428 |
| 2024-06-11 | 6.79 | $7.38 | 125808 |
| 2024-06-07 | 6.82 | $7.00 | 11831 |
| 2024-06-06 | 6.86 | $6.46 | 2010 |
| 2024-06-05 | 6.95 | $6.70 | 24945 |
| 2024-06-04 | 7.03 | $6.30 | 1219 |
| 2024-06-03 | 7.10 | $5.95 | 23147 |
| 2024-05-31 | 7.20 | $6.06 | 45484 |
| 2024-05-30 | 7.31 | $5.96 | 12552 |
| 2024-05-29 | 7.44 | $5.50 | 3062 |
| 2024-05-28 | 7.59 | $5.76 | 1847 |
| 2024-05-24 | 7.73 | $6.46 | 4508 |
| 2024-05-23 | 7.87 | $7.06 | 4343 |
| 2024-05-22 | 7.94 | $7.04 | 7733 |
| 2024-05-21 | 8.01 | $7.45 | 6732 |
| 2024-05-20 | 8.05 | $7.50 | 6098 |
| 2024-05-17 | 8.08 | $7.32 | 2529 |
| 2024-05-16 | 8.15 | $7.21 | 7157 |
| 2024-05-15 | 8.23 | $7.19 | 4702 |
| 2024-05-14 | 8.29 | $7.71 | 7336 |
| 2024-05-13 | 8.29 | $7.75 | 6312 |
| 2024-05-10 | 8.31 | $7.97 | 30816 |
| 2024-05-09 | 8.33 | $7.85 | 30719 |
| 2024-05-08 | 8.33 | $8.30 | 30328 |
| 2024-05-07 | 8.31 | $8.19 | 31486 |
| 2024-05-06 | 8.31 | $7.85 | 7629 |
| 2024-05-03 | 8.34 | $7.93 | 32733 |
| 2024-05-02 | 8.35 | $8.28 | 30652 |
| 2024-05-01 | 8.37 | $8.44 | 33658 |
| 2024-04-30 | 8.33 | $8.54 | 30517 |
| 2024-04-29 | 8.33 | $8.60 | 36090 |
| 2024-04-26 | 8.30 | $9.20 | 45755 |
| 2024-04-25 | 8.28 | $8.51 | 30550 |
| 2024-04-24 | 8.25 | $8.36 | 30198 |
| 2024-04-23 | 8.23 | $8.29 | 30388 |
| 2024-04-22 | 8.24 | $8.04 | 31763 |
| 2024-04-19 | 8.27 | $8.69 | 44093 |
| 2024-04-18 | 8.25 | $8.93 | 44027 |
| 2024-04-17 | 8.25 | $8.36 | 60610 |
| 2024-04-16 | 8.24 | $7.79 | 60656 |
| 2024-04-15 | 8.19 | $8.05 | 64858 |
| 2024-04-12 | 8.11 | $8.40 | 62412 |
| 2024-04-11 | 8.00 | $7.82 | 63511 |
| 2024-04-10 | 7.91 | $7.91 | 64715 |
| 2024-04-09 | 7.81 | $8.20 | 60733 |
| 2024-04-08 | 7.69 | $8.40 | 60638 |
| 2024-04-05 | 7.53 | $8.18 | 60976 |
| 2024-04-04 | 7.40 | $8.65 | 62130 |
| 2024-04-03 | 7.29 | $7.72 | 61567 |
| 2024-04-02 | 7.21 | $8.53 | 68777 |
| 2024-04-01 | 7.07 | $8.05 | 71078 |
| 2024-03-28 | 6.95 | $8.75 | 91893 |
| 2024-03-27 | 6.80 | $7.80 | 80248 |
| 2024-03-26 | 6.67 | $8.06 | 102017 |
| 2024-03-25 | 6.53 | $8.52 | 102005 |
| 2024-03-22 | 6.35 | $8.49 | 100360 |
| 2024-03-21 | 6.17 | $8.40 | 102277 |
| 2024-03-20 | 6.00 | $8.99 | 100535 |
| 2024-03-19 | 5.78 | $8.06 | 110292 |
| 2024-03-18 | 5.62 | $6.74 | 67963 |
| 2024-03-15 | 5.50 | $6.60 | 60743 |
| 2024-03-14 | 5.40 | $6.05 | 54714 |
| 2024-03-13 | 5.32 | $6.02 | 50198 |
| 2024-03-12 | 5.26 | $5.99 | 56892 |
| 2024-03-11 | 5.19 | $5.70 | 50423 |
| 2024-03-08 | 5.13 | $5.38 | 52598 |
| 2024-03-07 | 5.12 | $5.42 | 51620 |
| 2024-03-06 | 5.08 | $6.51 | 37287 |
| 2024-03-05 | 4.98 | $6.10 | 30895 |
| 2024-03-04 | 4.91 | $5.75 | 30499 |
| 2024-03-01 | 4.86 | $5.72 | 30289 |
| 2024-02-29 | 4.80 | $5.65 | 31744 |
| 2024-02-28 | 4.74 | $5.15 | 3899 |
| 2024-02-27 | 4.72 | $5.30 | 21714 |
| 2024-02-26 | 4.70 | $5.00 | 7445 |
| 2024-02-23 | 4.71 | $4.87 | 24770 |
| 2024-02-22 | 4.72 | $4.96 | 5998 |
| 2024-02-21 | 4.72 | $4.69 | 4407 |
| 2024-02-20 | 4.76 | $4.83 | 3242 |
| 2024-02-16 | 4.78 | $4.33 | 2122 |
| 2024-02-15 | 4.85 | $4.48 | 3572 |
| 2024-02-14 | 4.91 | $4.50 | 4007 |
| 2024-02-13 | 4.98 | $4.78 | 647 |
| 2024-02-12 | 5.04 | $4.76 | 5112 |
| 2024-02-09 | 5.09 | $4.50 | 5867 |
| 2024-02-08 | 5.16 | $5.01 | 1422 |
| 2024-02-07 | 5.22 | $4.75 | 3282 |
| 2024-02-06 | 5.33 | $4.47 | 3397 |
| 2024-02-05 | 5.65 | $4.68 | 434 |
| 2024-02-02 | 6.02 | $4.69 | 228 |
| 2024-02-01 | 6.30 | $4.64 | 4110 |
| 2024-01-31 | 6.62 | $4.50 | 2711 |
| 2024-01-30 | 6.95 | $4.65 | 5481 |
| 2024-01-29 | 7.22 | $4.84 | 11608 |
| 2024-01-26 | 7.54 | $5.30 | 13853 |
| 2024-01-25 | 7.82 | $4.97 | 1299 |
| 2024-01-24 | 8.13 | $4.97 | 11024 |
| 2024-01-23 | 8.43 | $5.48 | 14221 |
| 2024-01-22 | 8.71 | $5.28 | 7440 |
| 2024-01-19 | 9.00 | $5.72 | 3652 |
| 2024-01-18 | 9.26 | $5.65 | 28942 |
| 2024-01-17 | 9.53 | $5.88 | 30353 |
| 2024-01-16 | 9.79 | $5.99 | 13227 |
| 2024-01-12 | 10.04 | $5.92 | 11011 |
| 2024-01-11 | 10.29 | $5.76 | 18859 |
| 2024-01-10 | 10.56 | $6.16 | 107477 |
| 2024-01-09 | 10.80 | $7.03 | 98383 |
| 2024-01-08 | 11.00 | $10.86 | 8730 |
| 2024-01-05 | 11.01 | $12.01 | 17765 |
| 2024-01-04 | 10.96 | $10.37 | 97697 |
| 2024-01-03 | 10.99 | $11.10 | 2404 |
| 2024-01-02 | 10.98 | $11.03 | 14522 |
| 2023-12-29 | 10.98 | $10.17 | 51185 |
| 2023-12-28 | 11.02 | $11.05 | 200861 |
| 2023-12-27 | 11.02 | $11.03 | 1888 |
| 2023-12-26 | 11.02 | $11.04 | 2131 |
| 2023-12-22 | 11.02 | $11.05 | 26800 |
| 2023-12-21 | 11.01 | $11.05 | — |
| 2023-12-20 | 11.01 | $11.05 | 134312 |
| 2023-12-19 | 11.00 | $11.06 | 214459 |
| 2023-12-18 | 11.00 | $11.03 | 5338 |
| 2023-12-15 | 11.00 | $11.02 | 19512 |
| 2023-12-14 | 11.00 | $11.01 | 731 |
| 2023-12-13 | 10.99 | $11.01 | 100 |
| 2023-12-12 | 10.99 | $11.01 | — |
| 2023-12-11 | 10.99 | $11.01 | — |
| 2023-12-08 | 10.99 | $11.01 | — |
| 2023-12-07 | 10.99 | $11.01 | — |
| 2023-12-06 | 10.98 | $11.01 | — |
| 2023-12-05 | 10.98 | $11.01 | 15201 |
| 2023-12-04 | 10.98 | $11.00 | 50000 |
| 2023-12-01 | 10.98 | $11.00 | 11003 |
| 2023-11-30 | 10.97 | $11.01 | 2101 |
| 2023-11-29 | 10.97 | $10.99 | 25103 |
| 2023-11-28 | 10.97 | $10.98 | — |
| 2023-11-27 | 10.97 | $10.98 | 110 |
| 2023-11-24 | 10.97 | $10.97 | 202 |
| 2023-11-22 | 10.97 | $10.97 | 104 |
| 2023-11-21 | 10.97 | $10.98 | 50002 |
| 2023-11-20 | 10.96 | $10.98 | — |
| 2023-11-17 | 10.96 | $10.98 | — |
| 2023-11-16 | 10.96 | $10.98 | — |
| 2023-11-15 | 10.96 | $10.98 | 125 |
| 2023-11-14 | 10.95 | $10.97 | 37795 |
| 2023-11-13 | 10.95 | $10.98 | 3238 |
| 2023-11-10 | 10.95 | $10.97 | 599 |
| 2023-11-09 | 10.95 | $10.96 | — |
| 2023-11-08 | 10.95 | $10.96 | — |
| 2023-11-07 | 10.94 | $10.96 | 102102 |
| 2023-11-06 | 10.94 | $10.97 | 30316 |
| 2023-11-03 | 10.94 | $10.96 | — |
| 2023-11-02 | 10.94 | $10.96 | — |
| 2023-11-01 | 10.93 | $10.96 | 48232 |
| 2023-10-31 | 10.93 | $10.95 | — |
| 2023-10-30 | 10.93 | $10.95 | — |
| 2023-10-27 | 10.93 | $10.95 | — |
| 2023-10-26 | 10.93 | $10.95 | — |
| 2023-10-25 | 10.93 | $10.95 | — |
| 2023-10-24 | 10.92 | $10.95 | 102 |
| 2023-10-23 | 10.92 | $10.95 | 23330 |
| 2023-10-20 | 10.92 | $10.93 | — |
| 2023-10-19 | 10.92 | $10.93 | — |
| 2023-10-18 | 10.92 | $10.93 | — |
| 2023-10-17 | 10.92 | $10.93 | — |
| 2023-10-16 | 10.92 | $10.93 | 25002 |
| 2023-10-13 | 10.92 | $10.94 | 7124 |
| 2023-10-12 | 10.92 | $10.92 | 268778 |
| 2023-10-11 | 10.92 | $10.91 | — |
| 2023-10-10 | 10.92 | $10.91 | 67729 |
| 2023-10-09 | 10.92 | $10.90 | 100 |
| 2023-10-06 | 10.92 | $10.90 | 314 |
| 2023-10-05 | 10.92 | $10.90 | 210720 |
| 2023-10-04 | 10.92 | $10.91 | 1.2M |
| 2023-10-03 | 10.91 | $10.92 | — |
| 2023-10-02 | 10.91 | $10.92 | 8442 |
| 2023-09-29 | 10.91 | $10.95 | 3143 |
| 2023-09-28 | 10.91 | $10.94 | 315 |
| 2023-09-27 | 10.90 | $10.92 | 49067 |
| 2023-09-26 | 10.90 | $10.90 | 152114 |
| 2023-09-25 | 10.90 | $10.91 | — |
| 2023-09-22 | 10.90 | $10.91 | — |
| 2023-09-21 | 10.89 | $10.91 | 234 |
| 2023-09-20 | 10.89 | $10.97 | 100 |
| 2023-09-19 | 10.88 | $10.97 | 302 |
| 2023-09-18 | 10.88 | $10.98 | 33387 |
| 2023-09-15 | 10.87 | $10.92 | 950 |
| 2023-09-14 | 10.86 | $10.89 | 8926 |
| 2023-09-13 | 10.86 | $10.88 | — |
| 2023-09-12 | 10.86 | $10.88 | 5972 |
| 2023-09-11 | 10.85 | $10.89 | 625347 |
| 2023-09-08 | 10.85 | $10.87 | 10217 |
| 2023-09-07 | 10.85 | $10.89 | 213766 |
| 2023-09-06 | 10.84 | $10.87 | 2461 |
| 2023-09-05 | 10.84 | $10.87 | 116780 |
| 2023-09-01 | 10.84 | $10.87 | 294840 |
| 2023-08-31 | 10.83 | $10.87 | 100100 |
| 2023-08-30 | 10.83 | $10.87 | 274897 |
| 2023-08-29 | 10.83 | $10.87 | 5000 |
| 2023-08-28 | 10.82 | $10.86 | — |
| 2023-08-25 | 10.82 | $10.86 | — |
| 2023-08-24 | 10.82 | $10.86 | 6429 |
| 2023-08-23 | 10.81 | $10.84 | 3801 |
| 2023-08-22 | 10.81 | $10.84 | 300 |
| 2023-08-21 | 10.81 | $10.84 | 300 |
| 2023-08-18 | 10.81 | $10.82 | 606 |
| 2023-08-17 | 10.81 | $10.85 | 221386 |
| 2023-08-16 | 10.80 | $10.83 | 10685 |
| 2023-08-15 | 10.80 | $10.81 | 30422 |
| 2023-08-14 | 10.80 | $10.81 | 4699 |
| 2023-08-11 | 10.80 | $10.81 | 1504 |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | 5708 |
| 2023-08-08 | 10.79 | $10.80 | 2188 |
| 2023-08-07 | 10.79 | $10.80 | 549 |
| 2023-08-04 | 10.79 | $10.80 | 1148 |
| 2023-08-03 | 10.78 | $10.80 | 27320 |
| 2023-08-02 | 10.78 | $10.81 | 16379 |
| 2023-08-01 | 10.77 | $10.81 | 310127 |
| 2023-07-31 | 10.77 | $10.82 | 1014 |
| 2023-07-28 | 10.76 | $10.79 | 600 |
| 2023-07-27 | 10.76 | $10.79 | 9103 |
| 2023-07-26 | 10.75 | $10.80 | — |
| 2023-07-25 | 10.75 | $10.80 | 100602 |
| 2023-07-24 | 10.74 | $10.80 | 2145 |
| 2023-07-21 | 10.74 | $10.80 | 229507 |
| 2023-07-20 | 10.73 | $10.80 | 12917 |
| 2023-07-19 | 10.73 | $10.76 | 1507 |
| 2023-07-18 | 10.72 | $10.78 | 36119 |
| 2023-07-17 | 10.72 | $10.76 | — |
| 2023-07-14 | 10.71 | $10.76 | 100 |
| 2023-07-13 | 10.71 | $10.76 | 1382 |
| 2023-07-12 | 10.71 | $10.77 | 20533 |
| 2023-07-11 | 10.70 | $10.76 | 2498 |
| 2023-07-10 | 10.70 | $10.75 | 319460 |
| 2023-07-07 | 10.69 | $10.70 | — |
| 2023-07-06 | 10.69 | $10.70 | 2356 |
| 2023-07-05 | 10.68 | $10.71 | — |
| 2023-07-03 | 10.68 | $10.71 | — |
| 2023-06-30 | 10.68 | $10.71 | — |
| 2023-06-29 | 10.67 | $10.71 | 5491 |
| 2023-06-28 | 10.70 | $10.70 | 154531 |
| 2023-06-27 | 10.70 | $10.71 | 100 |
| 2023-06-26 | 10.70 | $10.71 | 47393 |
| 2023-06-23 | 10.69 | $10.69 | 5889 |
| 2023-06-22 | 10.69 | $10.69 | 5337 |
| 2023-06-21 | 10.68 | $10.69 | 5512 |
| 2023-06-20 | 10.68 | $10.69 | 1307 |
| 2023-06-16 | 10.67 | $10.66 | 15529 |
| 2023-06-15 | 10.67 | $10.66 | 6895 |
| 2023-06-14 | 10.67 | $10.72 | 5471 |
| 2023-06-13 | 10.66 | $10.74 | 4741 |
| 2023-06-12 | 10.65 | $10.63 | 6617 |
| 2023-06-09 | 10.65 | $10.63 | 7347 |
| 2023-06-08 | 10.65 | $10.63 | 13022 |
| 2023-06-07 | 10.65 | $10.62 | 4817 |
| 2023-06-06 | 10.64 | $10.62 | 5527 |
| 2023-06-05 | 10.64 | $10.66 | 6423 |
| 2023-06-02 | 10.63 | $10.66 | 6147 |
| 2023-06-01 | 10.63 | $10.64 | 19014 |
| 2023-05-31 | 10.62 | $11.35 | 110977 |
| 2023-05-30 | 10.58 | $10.61 | 3924 |
| 2023-05-26 | 10.58 | $10.61 | 6916 |
| 2023-05-25 | 10.58 | $10.62 | 11761 |
| 2023-05-24 | 10.57 | $10.61 | 13841 |
| 2023-05-23 | 10.57 | $10.60 | 4588 |
| 2023-05-22 | 10.57 | $10.62 | 7288 |
| 2023-05-19 | 10.57 | $10.61 | 11382 |
| 2023-05-18 | 10.56 | $10.60 | 7011 |
| 2023-05-17 | 10.56 | $10.60 | 9984 |
| 2023-05-16 | 10.56 | $10.59 | 7531 |
| 2023-05-15 | 10.56 | $10.59 | 40291 |
| 2023-05-12 | 10.56 | $10.59 | 21488 |
| 2023-05-11 | 10.56 | $10.57 | 6495 |
| 2023-05-10 | 10.55 | $10.56 | 12200 |
| 2023-05-09 | 10.55 | $10.56 | 7536 |
| 2023-05-08 | 10.55 | $10.56 | 9017 |
| 2023-05-05 | 10.55 | $10.54 | 8566 |
| 2023-05-04 | 10.55 | $10.54 | 9269 |
| 2023-05-03 | 10.55 | $10.54 | 11100 |
| 2023-05-02 | 10.54 | $10.56 | 10976 |
| 2023-05-01 | 10.54 | $10.53 | 11708 |
| 2023-04-28 | 10.54 | $10.56 | 18798 |
| 2023-04-27 | 10.54 | $10.56 | 42795 |
| 2023-04-26 | 10.53 | $10.58 | 260943 |
| 2023-04-25 | 10.53 | $10.56 | 7382 |
| 2023-04-24 | 10.52 | $10.57 | 20840 |
| 2023-04-21 | 10.52 | $10.53 | 11800 |
| 2023-04-20 | 10.51 | $10.58 | 14718 |
| 2023-04-19 | 10.51 | $10.56 | — |
| 2023-04-18 | 10.50 | $10.56 | 54128 |
| 2023-04-17 | 10.49 | $10.54 | — |
| 2023-04-14 | 10.49 | $10.54 | 15847 |
| 2023-04-13 | 10.48 | $10.53 | 17616 |
| 2023-04-12 | 10.48 | $10.53 | — |
| 2023-04-11 | 10.47 | $10.53 | 120274 |
| 2023-04-10 | 10.46 | $10.53 | 225880 |
| 2023-04-06 | 10.46 | $10.54 | 588 |
| 2023-04-05 | 10.45 | $10.52 | 16628 |
| 2023-04-04 | 10.44 | $10.48 | 1005 |
| 2023-04-03 | 10.44 | $10.47 | — |
| 2023-03-31 | 10.44 | $10.47 | 7132 |
| 2023-03-30 | 10.43 | $10.52 | 20572 |
| 2023-03-29 | 10.43 | $10.49 | 45829 |
| 2023-03-28 | 10.43 | $10.47 | 658 |
| 2023-03-27 | 10.42 | $10.49 | 11282 |
| 2023-03-24 | 10.42 | $10.45 | 18252 |
| 2023-03-23 | 10.42 | $10.46 | 291567 |
| 2023-03-22 | 10.41 | $10.44 | 44936 |
| 2023-03-21 | 10.41 | $10.44 | — |
| 2023-03-20 | 10.41 | $10.44 | 2811 |
| 2023-03-17 | 10.41 | $10.42 | 2944 |
| 2023-03-16 | 10.40 | $10.42 | 131152 |
| 2023-03-15 | 10.40 | $10.41 | 100 |
| 2023-03-14 | 10.40 | $10.41 | 31301 |
| 2023-03-13 | 10.40 | $10.41 | 1284 |
| 2023-03-10 | 10.39 | $10.40 | — |
| 2023-03-09 | 10.39 | $10.40 | 100 |
| 2023-03-08 | 10.39 | $10.40 | 8003 |
| 2023-03-07 | 10.39 | $10.40 | — |
| 2023-03-06 | 10.39 | $10.40 | 5 |
| 2023-03-03 | 10.38 | $10.40 | 1866 |
| 2023-03-02 | 10.38 | $10.43 | 16113 |
| 2023-03-01 | 10.38 | $10.42 | 2 |
| 2023-02-28 | 10.37 | $10.42 | — |
| 2023-02-27 | 10.37 | $10.42 | 5400 |
| 2023-02-24 | 10.37 | $10.40 | 1053 |
| 2023-02-23 | 10.37 | $10.40 | 18104 |
| 2023-02-22 | 10.36 | $10.39 | 5605 |
| 2023-02-21 | 10.36 | $10.38 | 3902 |
| 2023-02-17 | 10.36 | $10.38 | 16915 |
| 2023-02-16 | 10.36 | $10.37 | — |
| 2023-02-15 | 10.36 | $10.37 | — |
| 2023-02-14 | 10.35 | $10.37 | 77 |
| 2023-02-13 | 10.35 | $10.37 | 66700 |
| 2023-02-10 | 10.35 | $10.36 | 100 |
| 2023-02-09 | 10.35 | $10.37 | — |
| 2023-02-08 | 10.34 | $10.37 | 200 |
| 2023-02-07 | 10.34 | $10.36 | 184963 |
| 2023-02-06 | 10.33 | $10.35 | 3191 |
| 2023-02-03 | 10.33 | $10.35 | 62240 |
| 2023-02-02 | 10.33 | $10.36 | 3162 |
| 2023-02-01 | 10.32 | $10.35 | 91047 |
| 2023-01-31 | 10.32 | $10.36 | 104149 |
| 2023-01-30 | 10.31 | $10.35 | 261444 |
| 2023-01-27 | 10.31 | $10.35 | 22416 |
| 2023-01-26 | 10.31 | $10.39 | 103318 |
| 2023-01-25 | 10.30 | $10.35 | — |
| 2023-01-24 | 10.29 | $10.35 | 950 |
| 2023-01-23 | 10.29 | $10.35 | 60494 |
| 2023-01-20 | 10.28 | $10.32 | 2 |
| 2023-01-19 | 10.28 | $10.32 | — |
| 2023-01-18 | 10.28 | $10.32 | — |
| 2023-01-17 | 10.27 | $10.32 | 1 |
| 2023-01-13 | 10.27 | $10.32 | — |
| 2023-01-12 | 10.27 | $10.32 | — |
| 2023-01-11 | 10.26 | $10.32 | 1958 |
| 2023-01-10 | 10.26 | $10.27 | — |
| 2023-01-09 | 10.26 | $10.27 | 102 |
| 2023-01-06 | 10.26 | $10.28 | 800 |
| 2023-01-05 | 10.25 | $10.28 | 16441 |
| 2023-01-04 | 10.25 | $10.27 | 52251 |
| 2023-01-03 | 10.25 | $10.25 | 1216 |
| 2022-12-30 | 10.25 | $10.29 | 310 |
| 2022-12-29 | 10.24 | $10.28 | 200 |
| 2022-12-28 | 10.24 | $10.24 | 1956 |
| 2022-12-27 | 10.24 | $10.27 | 30472 |
| 2022-12-23 | 10.23 | $10.26 | 12600 |
| 2022-12-22 | 10.23 | $10.23 | — |
| 2022-12-21 | 10.23 | $10.23 | 600 |
| 2022-12-20 | 10.23 | $10.25 | 159929 |
| 2022-12-19 | 10.22 | $10.27 | 629 |
| 2022-12-16 | 10.22 | $10.24 | 3877 |
| 2022-12-15 | 10.22 | $10.26 | — |
| 2022-12-14 | 10.21 | $10.26 | 1064 |
| 2022-12-13 | 10.21 | $10.25 | 6204 |
| 2022-12-12 | 10.20 | $10.25 | 11311 |
| 2022-12-09 | 10.20 | $10.24 | 200 |
| 2022-12-08 | 10.20 | $10.23 | 346 |
| 2022-12-07 | 10.19 | $10.23 | 22453 |
| 2022-12-06 | 10.19 | $10.22 | 1 |
| 2022-12-05 | 10.19 | $10.22 | — |
| 2022-12-02 | 10.18 | $10.22 | — |
| 2022-12-01 | 10.18 | $10.22 | 7100 |
| 2022-11-30 | 10.18 | $10.19 | — |
| 2022-11-29 | 10.17 | $10.19 | — |
| 2022-11-28 | 10.17 | $10.19 | — |
| 2022-11-25 | 10.17 | $10.19 | — |
| 2022-11-23 | 10.17 | $10.19 | 1899 |
| 2022-11-22 | 10.16 | $10.19 | 2 |
| 2022-11-21 | 10.16 | $10.19 | 4424 |
| 2022-11-18 | 10.15 | $10.18 | 100 |
| 2022-11-17 | 10.15 | $10.19 | — |
| 2022-11-16 | 10.15 | $10.19 | — |
| 2022-11-15 | 10.14 | $10.19 | 400 |
| 2022-11-14 | 10.14 | $10.18 | 200 |
| 2022-11-11 | 10.13 | $10.18 | 920 |
| 2022-11-10 | 10.13 | $10.16 | — |
| 2022-11-09 | 10.13 | $10.16 | 321 |
| 2022-11-08 | 10.13 | $10.15 | — |
| 2022-11-07 | 10.12 | $10.15 | — |
| 2022-11-04 | 10.12 | $10.15 | 61 |
| 2022-11-03 | 10.12 | $10.15 | — |
| 2022-11-02 | 10.11 | $10.15 | 10 |
| 2022-11-01 | 10.11 | $10.15 | 2066 |
| 2022-10-31 | 10.11 | $10.15 | 609 |
| 2022-10-28 | 10.10 | $10.15 | 2800 |
| 2022-10-27 | 10.10 | $10.13 | — |
| 2022-10-26 | 10.10 | $10.13 | 300 |
| 2022-10-25 | 10.09 | $10.10 | 19 |
| 2022-10-24 | 10.09 | $10.10 | — |
| 2022-10-21 | 10.09 | $10.10 | 18425 |
| 2022-10-20 | 10.09 | $10.13 | 2083 |
| 2022-10-19 | 10.09 | $10.10 | 3400 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | 32055 |
| 2022-10-14 | 10.09 | $10.11 | — |
| 2022-10-13 | 10.08 | $10.11 | 2400 |
| 2022-10-12 | 10.08 | $10.10 | — |
| 2022-10-11 | 10.08 | $10.10 | 11620 |
| 2022-10-10 | 10.07 | $10.11 | 1330 |
| 2022-10-07 | 10.07 | $10.08 | 7730 |
| 2022-10-06 | 10.07 | $10.09 | 2670 |
| 2022-10-05 | 10.07 | $10.08 | 500 |
| 2022-10-04 | 10.08 | $10.08 | 59802 |
| 2022-10-03 | 10.08 | $10.07 | — |
| 2022-09-30 | 10.08 | $10.07 | 525 |
| 2022-09-29 | 10.08 | $10.07 | 201 |
| 2022-09-28 | 10.08 | $10.07 | 2575 |
| 2022-09-27 | 10.08 | $10.09 | 2 |
| 2022-09-26 | 10.08 | $10.09 | — |
| 2022-09-23 | 10.08 | $10.09 | — |
| 2022-09-22 | 10.08 | $10.09 | — |
| 2022-09-21 | 10.08 | $10.09 | 840 |
| 2022-09-20 | 10.08 | $10.07 | — |
| 2022-09-19 | 10.08 | $10.07 | 913 |
| 2022-09-16 | 10.07 | $10.04 | — |
| 2022-09-15 | 10.07 | $10.04 | 192573 |
| 2022-09-14 | 10.07 | $10.05 | 550 |
| 2022-09-13 | 10.07 | $10.04 | 2000 |
| 2022-09-12 | 10.07 | $10.05 | 2001 |
| 2022-09-09 | 10.06 | $10.11 | — |
| 2022-09-08 | 10.06 | $10.11 | — |
| 2022-09-07 | 10.05 | $10.11 | — |
| 2022-09-06 | 10.05 | $10.11 | 181 |
| 2022-09-02 | 10.04 | $10.11 | 1 |
| 2022-09-01 | 10.04 | $10.11 | 599 |
| 2022-08-31 | 10.03 | $10.03 | 40 |
| 2022-08-30 | 10.03 | $10.03 | 150600 |
| 2022-08-29 | 10.03 | $10.06 | 1224 |
| 2022-08-26 | 10.03 | $10.12 | — |
| 2022-08-25 | 10.02 | $10.12 | — |
| 2022-08-24 | 10.01 | $10.12 | 4 |
| 2022-08-23 | 10.01 | $10.12 | 1411 |
| 2022-08-22 | 10.00 | $10.00 | 62 |
| 2022-08-19 | 10.00 | $10.00 | 7200 |
| 2022-08-18 | 10.00 | $10.01 | — |
| 2022-08-17 | 10.00 | $10.01 | 101 |
| 2022-08-16 | 9.99 | $10.01 | 30045 |
| 2022-08-15 | 9.99 | $10.00 | 11 |
| 2022-08-12 | 9.99 | $10.00 | 30 |
| 2022-08-11 | 9.98 | $10.00 | 8 |
| 2022-08-10 | 9.98 | $10.00 | — |
| 2022-08-09 | 9.98 | $10.00 | — |
| 2022-08-08 | 9.98 | $10.00 | 2 |
| 2022-08-05 | 9.98 | $10.00 | 17298 |
| 2022-08-04 | 9.97 | $10.00 | 853 |
| 2022-08-03 | 9.97 | $9.99 | 327 |
| 2022-08-02 | 9.97 | $10.00 | 501 |
| 2022-08-01 | 9.97 | $10.00 | 2 |
| 2022-07-29 | 9.96 | $10.00 | 13375 |
| 2022-07-28 | 9.96 | $9.99 | — |
| 2022-07-27 | 9.96 | $9.99 | 201662 |
| 2022-07-26 | 9.96 | $9.99 | 10007 |
| 2022-07-25 | 9.95 | $9.99 | 5200 |
| 2022-07-22 | 9.95 | $9.97 | 31371 |
| 2022-07-21 | 9.95 | $9.97 | 11511 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | 16 |
| 2022-07-18 | 9.95 | $9.95 | 72567 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 77 |
| 2022-07-13 | 9.95 | $9.95 | 1253 |
| 2022-07-12 | 9.95 | $9.97 | 900 |
| 2022-07-11 | 9.95 | $9.97 | 10001 |
| 2022-07-08 | 9.95 | $9.97 | 19809 |
| 2022-07-07 | 9.95 | $9.96 | 25369 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.54
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.04
Average
10.30
Maximum
12.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.54 | $11.43 | 3631 |
| 2026-03-02 | 11.55 | $11.43 | 3631 |
| 2026-02-10 | 11.57 | $11.43 | 3631 |
| 2026-01-30 | 11.58 | $11.43 | 3631 |
| 2025-11-25 | 11.60 | $11.43 | 3631 |
| 2025-07-14 | 11.61 | $11.54 | — |
| 2025-07-11 | 11.62 | $11.54 | — |
| 2025-07-10 | 11.63 | $11.54 | — |
| 2025-07-09 | 11.64 | $11.54 | — |
| 2025-07-08 | 11.65 | $11.54 | — |
| 2025-07-07 | 11.66 | $11.54 | — |
| 2025-07-03 | 11.67 | $11.54 | — |
| 2025-07-02 | 11.69 | $11.54 | — |
| 2025-07-01 | 11.70 | $11.54 | — |
| 2025-06-30 | 11.72 | $11.54 | — |
| 2025-06-27 | 11.74 | $11.54 | — |
| 2025-06-26 | 11.76 | $11.54 | — |
| 2025-06-25 | 11.78 | $11.54 | — |
| 2025-06-24 | 11.81 | $11.54 | — |
| 2025-06-23 | 11.83 | $11.54 | — |
| 2025-06-20 | 11.87 | $11.54 | — |
| 2025-06-18 | 11.90 | $11.54 | — |
| 2025-06-17 | 11.94 | $11.54 | — |
| 2025-06-16 | 11.98 | $11.54 | — |
| 2025-06-13 | 12.03 | $11.54 | — |
| 2025-06-12 | 12.08 | $11.54 | — |
| 2025-05-12 | 12.13 | $11.52 | — |
| 2025-05-09 | 12.20 | $11.52 | — |
| 2025-05-08 | 12.27 | $11.52 | — |
| 2025-05-07 | 12.35 | $11.52 | — |
| 2025-05-06 | 12.44 | $11.52 | — |
| 2025-05-05 | 12.53 | $11.52 | 101 |
| 2025-05-02 | 12.64 | $12.99 | — |
| 2025-05-01 | 12.60 | $12.99 | — |
| 2025-04-30 | 12.56 | $12.99 | — |
| 2025-04-29 | 12.51 | $12.99 | — |
| 2025-04-28 | 12.46 | $12.99 | — |
| 2025-04-25 | 12.41 | $12.99 | — |
| 2025-04-24 | 12.35 | $12.99 | — |
| 2025-04-23 | 12.28 | $12.99 | — |
| 2025-04-22 | 12.21 | $12.99 | — |
| 2025-04-21 | 12.12 | $12.99 | 111 |
| 2025-04-17 | 12.03 | $11.89 | — |
| 2025-04-16 | 12.05 | $11.89 | 660 |
| 2025-04-15 | 12.06 | $11.43 | 3513 |
| 2025-04-14 | 12.13 | $12.15 | — |
| 2025-04-11 | 12.13 | $12.15 | — |
| 2025-04-10 | 12.13 | $12.15 | — |
| 2025-04-09 | 12.12 | $12.15 | — |
| 2025-04-08 | 12.12 | $12.15 | — |
| 2025-04-07 | 12.12 | $12.15 | — |
| 2025-04-04 | 12.12 | $12.15 | 908 |
| 2025-04-03 | 12.11 | $12.24 | 400 |
| 2025-04-02 | 12.10 | $12.24 | — |
| 2025-04-01 | 12.08 | $12.24 | 200 |
| 2025-03-31 | 12.07 | $12.18 | 400 |
| 2025-03-28 | 12.05 | $12.13 | 509 |
| 2025-03-27 | 12.05 | $12.09 | 123 |
| 2025-03-26 | 12.04 | $12.09 | 602 |
| 2025-03-25 | 12.04 | $12.09 | 800 |
| 2025-03-24 | 12.03 | $12.06 | 104 |
| 2025-03-21 | 12.03 | $12.02 | 2501 |
| 2025-03-20 | 12.03 | $12.05 | — |
| 2025-03-19 | 12.03 | $12.05 | — |
| 2025-03-18 | 12.03 | $12.05 | — |
| 2025-03-17 | 12.02 | $12.05 | 7232 |
| 2025-03-14 | 12.02 | $12.02 | — |
| 2025-03-13 | 12.02 | $12.02 | 2 |
| 2025-03-12 | 12.02 | $12.02 | — |
| 2025-03-11 | 12.02 | $12.02 | — |
| 2025-03-10 | 12.02 | $12.02 | — |
| 2025-03-07 | 12.02 | $12.02 | 600 |
| 2025-03-06 | 12.02 | $12.06 | — |
| 2025-03-05 | 12.02 | $12.06 | — |
| 2025-03-04 | 12.01 | $12.06 | — |
| 2025-03-03 | 12.01 | $12.06 | 101 |
| 2025-02-28 | 12.00 | $12.00 | — |
| 2025-02-27 | 12.00 | $12.00 | 504 |
| 2025-02-26 | 12.00 | $12.00 | — |
| 2025-02-25 | 12.00 | $12.00 | — |
| 2025-02-24 | 12.00 | $12.00 | — |
| 2025-02-21 | 12.00 | $12.00 | — |
| 2025-02-20 | 12.00 | $12.00 | — |
| 2025-02-19 | 12.00 | $12.00 | — |
| 2025-02-18 | 12.00 | $12.00 | 1 |
| 2025-02-14 | 12.00 | $12.00 | — |
| 2025-02-13 | 12.00 | $12.00 | — |
| 2025-02-12 | 12.00 | $12.00 | — |
| 2025-02-11 | 12.00 | $12.00 | — |
| 2025-02-10 | 12.00 | $12.00 | — |
| 2025-02-07 | 12.00 | $12.00 | — |
| 2025-02-06 | 12.00 | $12.00 | — |
| 2025-02-05 | 12.00 | $12.00 | — |
| 2025-02-04 | 12.00 | $12.00 | — |
| 2025-02-03 | 12.00 | $12.00 | — |
| 2025-01-31 | 12.00 | $12.00 | — |
| 2025-01-30 | 12.00 | $12.00 | 800 |
| 2025-01-29 | 12.00 | $12.00 | 200 |
| 2025-01-28 | 12.01 | $11.98 | 100 |
| 2025-01-27 | 12.01 | $11.93 | 3200 |
| 2025-01-24 | 12.02 | $11.97 | 20546 |
| 2025-01-23 | 12.02 | $12.15 | — |
| 2025-01-22 | 12.01 | $12.15 | — |
| 2025-01-21 | 11.99 | $12.15 | — |
| 2025-01-17 | 11.98 | $12.15 | — |
| 2025-01-16 | 11.96 | $12.15 | 8 |
| 2025-01-15 | 11.94 | $12.15 | — |
| 2025-01-14 | 11.91 | $12.15 | 117 |
| 2025-01-13 | 11.89 | $11.97 | — |
| 2025-01-10 | 11.88 | $11.97 | 545 |
| 2025-01-08 | 11.87 | $11.90 | — |
| 2025-01-07 | 11.87 | $11.90 | 2800 |
| 2025-01-06 | 11.87 | $11.91 | 3293 |
| 2025-01-03 | 11.86 | $11.89 | 3400 |
| 2025-01-02 | 11.86 | $11.88 | — |
| 2024-12-31 | 11.86 | $11.88 | — |
| 2024-12-30 | 11.85 | $11.88 | 2712 |
| 2024-12-27 | 11.85 | $11.88 | 1200 |
| 2024-12-26 | 11.85 | $11.88 | — |
| 2024-12-24 | 11.84 | $11.88 | — |
| 2024-12-23 | 11.84 | $11.88 | — |
| 2024-12-20 | 11.84 | $11.88 | — |
| 2024-12-19 | 11.83 | $11.88 | 500 |
| 2024-12-18 | 11.83 | $11.88 | 10400 |
| 2024-12-17 | 11.82 | $11.85 | 15631 |
| 2024-12-16 | 11.82 | $11.90 | 57110 |
| 2024-12-13 | 11.81 | $11.95 | — |
| 2024-12-12 | 11.79 | $11.95 | — |
| 2024-12-11 | 11.78 | $11.95 | 400 |
| 2024-12-10 | 11.76 | $11.80 | — |
| 2024-12-09 | 11.75 | $11.80 | — |
| 2024-12-06 | 11.75 | $11.80 | — |
| 2024-12-05 | 11.74 | $11.80 | — |
| 2024-12-04 | 11.74 | $11.80 | 600 |
| 2024-12-03 | 11.73 | $11.93 | 606 |
| 2024-12-02 | 11.71 | $11.98 | 128 |
| 2024-11-29 | 11.68 | $11.95 | 1338 |
| 2024-11-27 | 11.66 | $11.71 | — |
| 2024-11-26 | 11.65 | $11.71 | — |
| 2024-11-25 | 11.64 | $11.71 | 14004 |
| 2024-11-22 | 11.64 | $11.69 | — |
| 2024-11-21 | 11.63 | $11.69 | — |
| 2024-11-20 | 11.62 | $11.69 | — |
| 2024-11-19 | 11.62 | $11.69 | 5457 |
| 2024-11-18 | 11.61 | $11.65 | — |
| 2024-11-15 | 11.60 | $11.65 | — |
| 2024-11-14 | 11.60 | $11.65 | — |
| 2024-11-13 | 11.60 | $11.65 | 3304 |
| 2024-11-12 | 11.59 | $11.64 | 10600 |
| 2024-11-11 | 11.58 | $12.00 | 1100 |
| 2024-11-08 | 11.54 | $11.42 | — |
| 2024-11-07 | 11.55 | $11.42 | 106 |
| 2024-11-06 | 11.57 | $11.55 | 109 |
| 2024-11-05 | 11.57 | $11.58 | 8301 |
| 2024-11-04 | 11.57 | $11.70 | 5500 |
| 2024-11-01 | 11.55 | $11.60 | — |
| 2024-10-31 | 11.55 | $11.60 | — |
| 2024-10-30 | 11.54 | $11.60 | 8043 |
| 2024-10-29 | 11.54 | $11.51 | — |
| 2024-10-28 | 11.54 | $11.51 | 5000 |
| 2024-10-25 | 11.54 | $11.88 | 8135 |
| 2024-10-24 | 11.51 | $11.51 | — |
| 2024-10-23 | 11.51 | $11.51 | — |
| 2024-10-22 | 11.51 | $11.51 | — |
| 2024-10-21 | 11.51 | $11.51 | — |
| 2024-10-18 | 11.51 | $11.51 | — |
| 2024-10-17 | 11.51 | $11.51 | — |
| 2024-10-16 | 11.50 | $11.51 | — |
| 2024-10-15 | 11.50 | $11.51 | — |
| 2024-10-14 | 11.50 | $11.51 | — |
| 2024-10-11 | 11.50 | $11.51 | — |
| 2024-10-10 | 11.50 | $11.51 | — |
| 2024-10-09 | 11.50 | $11.51 | — |
| 2024-10-08 | 11.50 | $11.51 | — |
| 2024-10-07 | 11.50 | $11.51 | — |
| 2024-10-04 | 11.50 | $11.51 | 1047 |
| 2024-10-03 | 11.50 | $11.57 | — |
| 2024-10-02 | 11.49 | $11.57 | 2324 |
| 2024-10-01 | 11.48 | $11.44 | 1600 |
| 2024-09-30 | 11.49 | $11.59 | 400 |
| 2024-09-27 | 11.47 | $11.53 | — |
| 2024-09-26 | 11.47 | $11.53 | 2617 |
| 2024-09-25 | 11.46 | $11.44 | — |
| 2024-09-24 | 11.46 | $11.44 | — |
| 2024-09-23 | 11.47 | $11.44 | — |
| 2024-09-20 | 11.47 | $11.44 | — |
| 2024-09-19 | 11.47 | $11.44 | — |
| 2024-09-18 | 11.48 | $11.44 | 4901 |
| 2024-09-17 | 11.48 | $11.51 | 1 |
| 2024-09-16 | 11.48 | $11.51 | — |
| 2024-09-13 | 11.47 | $11.51 | — |
| 2024-09-12 | 11.47 | $11.51 | — |
| 2024-09-11 | 11.46 | $11.51 | — |
| 2024-09-10 | 11.46 | $11.51 | 800 |
| 2024-09-09 | 11.45 | $11.53 | 100 |
| 2024-09-06 | 11.45 | $11.53 | — |
| 2024-09-05 | 11.44 | $11.53 | 3001 |
| 2024-09-04 | 11.43 | $11.53 | 9262 |
| 2024-09-03 | 11.42 | $11.48 | — |
| 2024-08-30 | 11.41 | $11.48 | — |
| 2024-08-29 | 11.40 | $11.48 | — |
| 2024-08-28 | 11.40 | $11.48 | 3 |
| 2024-08-27 | 11.39 | $11.48 | — |
| 2024-08-26 | 11.38 | $11.48 | — |
| 2024-08-23 | 11.37 | $11.48 | 5002 |
| 2024-08-22 | 11.35 | $11.48 | — |
| 2024-08-21 | 11.34 | $11.48 | — |
| 2024-08-20 | 11.33 | $11.48 | — |
| 2024-08-19 | 11.31 | $11.48 | 729 |
| 2024-08-16 | 11.29 | $11.51 | 100 |
| 2024-08-15 | 11.27 | $11.51 | — |
| 2024-08-14 | 11.24 | $11.51 | 13917 |
| 2024-08-13 | 11.22 | $11.45 | — |
| 2024-08-12 | 11.19 | $11.45 | — |
| 2024-08-09 | 11.17 | $11.45 | 35300 |
| 2024-08-08 | 11.14 | $11.45 | — |
| 2024-08-07 | 11.10 | $11.45 | 25026 |
| 2024-08-06 | 11.07 | $11.45 | 1100 |
| 2024-08-05 | 11.02 | $11.45 | 209 |
| 2024-08-02 | 10.98 | $11.37 | — |
| 2024-08-01 | 10.94 | $11.37 | — |
| 2024-07-31 | 10.89 | $11.37 | — |
| 2024-07-30 | 10.84 | $11.37 | 300 |
| 2024-07-29 | 10.79 | $11.51 | 127 |
| 2024-07-26 | 10.71 | $11.35 | — |
| 2024-07-25 | 10.65 | $11.35 | — |
| 2024-07-24 | 10.57 | $11.35 | — |
| 2024-07-19 | 10.49 | $11.35 | 272 |
| 2024-07-18 | 10.40 | $11.47 | 71 |
| 2024-07-16 | 10.29 | $11.47 | 14941 |
| 2024-07-15 | 10.16 | $11.48 | 14748 |
| 2024-07-12 | 10.02 | $11.50 | 32721 |
| 2024-07-11 | 9.87 | $11.50 | 18157 |
| 2024-07-10 | 9.69 | $11.45 | 8770 |
| 2024-07-09 | 9.51 | $11.42 | 1553 |
| 2024-07-08 | 9.31 | $11.45 | 1104 |
| 2024-07-05 | 9.08 | $11.45 | 5291 |
| 2024-07-03 | 8.83 | $11.36 | 103817 |
| 2024-07-02 | 8.57 | $11.35 | 15751 |
| 2024-07-01 | 8.28 | $11.37 | 18956 |
| 2024-06-28 | 7.95 | $11.19 | 30444 |
| 2024-06-27 | 7.61 | $11.39 | 210635 |
| 2024-06-26 | 7.21 | $7.75 | 3781 |
| 2024-06-25 | 7.15 | $8.70 | 6241 |
| 2024-06-24 | 6.99 | $7.99 | 10449 |
| 2024-06-21 | 6.89 | $8.16 | 18345 |
| 2024-06-20 | 6.75 | $8.00 | 91178 |
| 2024-06-18 | 6.62 | $6.21 | 45060 |
| 2024-06-17 | 6.66 | $6.14 | 4086 |
| 2024-06-14 | 6.72 | $5.91 | 17929 |
| 2024-06-13 | 6.80 | $6.13 | 5353 |
| 2024-06-12 | 6.87 | $7.00 | 29428 |
| 2024-06-11 | 6.86 | $7.38 | 125808 |
| 2024-06-07 | 6.81 | $7.00 | 11831 |
| 2024-06-06 | 6.78 | $6.46 | 2010 |
| 2024-06-05 | 6.82 | $6.70 | 24945 |
| 2024-06-04 | 6.83 | $6.30 | 1219 |
| 2024-06-03 | 6.89 | $5.95 | 23147 |
| 2024-05-31 | 6.99 | $6.06 | 45484 |
| 2024-05-30 | 7.08 | $5.96 | 12552 |
| 2024-05-29 | 7.20 | $5.50 | 3062 |
| 2024-05-28 | 7.38 | $5.76 | 1847 |
| 2024-05-24 | 7.55 | $6.46 | 4508 |
| 2024-05-23 | 7.67 | $7.06 | 4343 |
| 2024-05-22 | 7.73 | $7.04 | 7733 |
| 2024-05-21 | 7.80 | $7.45 | 6732 |
| 2024-05-20 | 7.84 | $7.50 | 6098 |
| 2024-05-17 | 7.88 | $7.32 | 2529 |
| 2024-05-16 | 7.93 | $7.21 | 7157 |
| 2024-05-15 | 8.01 | $7.19 | 4702 |
| 2024-05-14 | 8.10 | $7.71 | 7336 |
| 2024-05-13 | 8.14 | $7.75 | 6312 |
| 2024-05-10 | 8.18 | $7.97 | 30816 |
| 2024-05-09 | 8.20 | $7.85 | 30719 |
| 2024-05-08 | 8.24 | $8.30 | 30328 |
| 2024-05-07 | 8.23 | $8.19 | 31486 |
| 2024-05-06 | 8.23 | $7.85 | 7629 |
| 2024-05-03 | 8.28 | $7.93 | 32733 |
| 2024-05-02 | 8.31 | $8.28 | 30652 |
| 2024-05-01 | 8.31 | $8.44 | 33658 |
| 2024-04-30 | 8.30 | $8.54 | 30517 |
| 2024-04-29 | 8.28 | $8.60 | 36090 |
| 2024-04-26 | 8.24 | $9.20 | 45755 |
| 2024-04-25 | 8.14 | $8.51 | 30550 |
| 2024-04-24 | 8.10 | $8.36 | 30198 |
| 2024-04-23 | 8.08 | $8.29 | 30388 |
| 2024-04-22 | 8.05 | $8.04 | 31763 |
| 2024-04-19 | 8.05 | $8.69 | 44093 |
| 2024-04-18 | 7.99 | $8.93 | 44027 |
| 2024-04-17 | 7.89 | $8.36 | 60610 |
| 2024-04-16 | 7.84 | $7.79 | 60656 |
| 2024-04-15 | 7.84 | $8.05 | 64858 |
| 2024-04-12 | 7.82 | $8.40 | 62412 |
| 2024-04-11 | 7.76 | $7.82 | 63511 |
| 2024-04-10 | 7.76 | $7.91 | 64715 |
| 2024-04-09 | 7.74 | $8.20 | 60733 |
| 2024-04-08 | 7.69 | $8.40 | 60638 |
| 2024-04-05 | 7.62 | $8.18 | 60976 |
| 2024-04-04 | 7.56 | $8.65 | 62130 |
| 2024-04-03 | 7.44 | $7.72 | 61567 |
| 2024-04-02 | 7.41 | $8.53 | 68777 |
| 2024-04-01 | 7.29 | $8.05 | 71078 |
| 2024-03-28 | 7.21 | $8.75 | 91893 |
| 2024-03-27 | 7.05 | $7.80 | 80248 |
| 2024-03-26 | 6.97 | $8.06 | 102017 |
| 2024-03-25 | 6.86 | $8.52 | 102005 |
| 2024-03-22 | 6.69 | $8.49 | 100360 |
| 2024-03-21 | 6.50 | $8.40 | 102277 |
| 2024-03-20 | 6.30 | $8.99 | 100535 |
| 2024-03-19 | 6.01 | $8.06 | 110292 |
| 2024-03-18 | 5.80 | $6.74 | 67963 |
| 2024-03-15 | 5.70 | $6.60 | 60743 |
| 2024-03-14 | 5.60 | $6.05 | 54714 |
| 2024-03-13 | 5.55 | $6.02 | 50198 |
| 2024-03-12 | 5.51 | $5.99 | 56892 |
| 2024-03-11 | 5.45 | $5.70 | 50423 |
| 2024-03-08 | 5.43 | $5.38 | 52598 |
| 2024-03-07 | 5.43 | $5.42 | 51620 |
| 2024-03-06 | 5.43 | $6.51 | 37287 |
| 2024-03-05 | 5.32 | $6.10 | 30895 |
| 2024-03-04 | 5.24 | $5.75 | 30499 |
| 2024-03-01 | 5.19 | $5.72 | 30289 |
| 2024-02-29 | 5.13 | $5.65 | 31744 |
| 2024-02-28 | 5.08 | $5.15 | 3899 |
| 2024-02-27 | 5.07 | $5.30 | 21714 |
| 2024-02-26 | 5.04 | $5.00 | 7445 |
| 2024-02-23 | 5.05 | $4.87 | 24770 |
| 2024-02-22 | 5.07 | $4.96 | 5998 |
| 2024-02-21 | 5.08 | $4.69 | 4407 |
| 2024-02-20 | 5.12 | $4.83 | 3242 |
| 2024-02-16 | 5.15 | $4.33 | 2122 |
| 2024-02-15 | 5.23 | $4.48 | 3572 |
| 2024-02-14 | 5.31 | $4.50 | 4007 |
| 2024-02-13 | 5.40 | $4.78 | 647 |
| 2024-02-12 | 5.46 | $4.76 | 5112 |
| 2024-02-09 | 5.54 | $4.50 | 5867 |
| 2024-02-08 | 5.65 | $5.01 | 1422 |
| 2024-02-07 | 5.72 | $4.75 | 3282 |
| 2024-02-06 | 5.82 | $4.47 | 3397 |
| 2024-02-05 | 5.96 | $4.68 | 434 |
| 2024-02-02 | 6.09 | $4.69 | 228 |
| 2024-02-01 | 6.24 | $4.64 | 4110 |
| 2024-01-31 | 6.41 | $4.50 | 2711 |
| 2024-01-30 | 6.61 | $4.65 | 5481 |
| 2024-01-29 | 6.82 | $4.84 | 11608 |
| 2024-01-26 | 7.03 | $5.30 | 13853 |
| 2024-01-25 | 7.21 | $4.97 | 1299 |
| 2024-01-24 | 7.44 | $4.97 | 11024 |
| 2024-01-23 | 7.70 | $5.48 | 14221 |
| 2024-01-22 | 7.94 | $5.28 | 7440 |
| 2024-01-19 | 8.22 | $5.72 | 3652 |
| 2024-01-18 | 8.48 | $5.65 | 28942 |
| 2024-01-17 | 8.78 | $5.88 | 30353 |
| 2024-01-16 | 9.08 | $5.99 | 13227 |
| 2024-01-12 | 9.41 | $5.92 | 11011 |
| 2024-01-11 | 9.77 | $5.76 | 18859 |
| 2024-01-10 | 10.20 | $6.16 | 107477 |
| 2024-01-09 | 10.62 | $7.03 | 98383 |
| 2024-01-08 | 11.00 | $10.86 | 8730 |
| 2024-01-05 | 11.01 | $12.01 | 17765 |
| 2024-01-04 | 10.91 | $10.37 | 97697 |
| 2024-01-03 | 10.97 | $11.10 | 2404 |
| 2024-01-02 | 10.95 | $11.03 | 14522 |
| 2023-12-29 | 10.94 | $10.17 | 51185 |
| 2023-12-28 | 11.02 | $11.05 | 200861 |
| 2023-12-27 | 11.02 | $11.03 | 1888 |
| 2023-12-26 | 11.02 | $11.04 | 2131 |
| 2023-12-22 | 11.02 | $11.05 | 26800 |
| 2023-12-21 | 11.01 | $11.05 | — |
| 2023-12-20 | 11.01 | $11.05 | 134312 |
| 2023-12-19 | 11.01 | $11.06 | 214459 |
| 2023-12-18 | 11.00 | $11.03 | 5338 |
| 2023-12-15 | 11.00 | $11.02 | 19512 |
| 2023-12-14 | 11.00 | $11.01 | 731 |
| 2023-12-13 | 10.99 | $11.01 | 100 |
| 2023-12-12 | 10.99 | $11.01 | — |
| 2023-12-11 | 10.99 | $11.01 | — |
| 2023-12-08 | 10.99 | $11.01 | — |
| 2023-12-07 | 10.99 | $11.01 | — |
| 2023-12-06 | 10.98 | $11.01 | — |
| 2023-12-05 | 10.98 | $11.01 | 15201 |
| 2023-12-04 | 10.98 | $11.00 | 50000 |
| 2023-12-01 | 10.98 | $11.00 | 11003 |
| 2023-11-30 | 10.97 | $11.01 | 2101 |
| 2023-11-29 | 10.97 | $10.99 | 25103 |
| 2023-11-28 | 10.97 | $10.98 | — |
| 2023-11-27 | 10.97 | $10.98 | 110 |
| 2023-11-24 | 10.97 | $10.97 | 202 |
| 2023-11-22 | 10.97 | $10.97 | 104 |
| 2023-11-21 | 10.96 | $10.98 | 50002 |
| 2023-11-20 | 10.96 | $10.98 | — |
| 2023-11-17 | 10.96 | $10.98 | — |
| 2023-11-16 | 10.96 | $10.98 | — |
| 2023-11-15 | 10.96 | $10.98 | 125 |
| 2023-11-14 | 10.95 | $10.97 | 37795 |
| 2023-11-13 | 10.95 | $10.98 | 3238 |
| 2023-11-10 | 10.95 | $10.97 | 599 |
| 2023-11-09 | 10.95 | $10.96 | — |
| 2023-11-08 | 10.95 | $10.96 | — |
| 2023-11-07 | 10.95 | $10.96 | 102102 |
| 2023-11-06 | 10.94 | $10.97 | 30316 |
| 2023-11-03 | 10.94 | $10.96 | — |
| 2023-11-02 | 10.94 | $10.96 | — |
| 2023-11-01 | 10.94 | $10.96 | 48232 |
| 2023-10-31 | 10.93 | $10.95 | — |
| 2023-10-30 | 10.93 | $10.95 | — |
| 2023-10-27 | 10.93 | $10.95 | — |
| 2023-10-26 | 10.93 | $10.95 | — |
| 2023-10-25 | 10.93 | $10.95 | — |
| 2023-10-24 | 10.92 | $10.95 | 102 |
| 2023-10-23 | 10.92 | $10.95 | 23330 |
| 2023-10-20 | 10.92 | $10.93 | — |
| 2023-10-19 | 10.92 | $10.93 | — |
| 2023-10-18 | 10.92 | $10.93 | — |
| 2023-10-17 | 10.92 | $10.93 | — |
| 2023-10-16 | 10.91 | $10.93 | 25002 |
| 2023-10-13 | 10.91 | $10.94 | 7124 |
| 2023-10-12 | 10.91 | $10.92 | 268778 |
| 2023-10-11 | 10.91 | $10.91 | — |
| 2023-10-10 | 10.91 | $10.91 | 67729 |
| 2023-10-09 | 10.91 | $10.90 | 100 |
| 2023-10-06 | 10.91 | $10.90 | 314 |
| 2023-10-05 | 10.91 | $10.90 | 210720 |
| 2023-10-04 | 10.91 | $10.91 | 1.2M |
| 2023-10-03 | 10.91 | $10.92 | — |
| 2023-10-02 | 10.91 | $10.92 | 8442 |
| 2023-09-29 | 10.91 | $10.95 | 3143 |
| 2023-09-28 | 10.90 | $10.94 | 315 |
| 2023-09-27 | 10.90 | $10.92 | 49067 |
| 2023-09-26 | 10.90 | $10.90 | 152114 |
| 2023-09-25 | 10.90 | $10.91 | — |
| 2023-09-22 | 10.90 | $10.91 | — |
| 2023-09-21 | 10.90 | $10.91 | 234 |
| 2023-09-20 | 10.90 | $10.97 | 100 |
| 2023-09-19 | 10.89 | $10.97 | 302 |
| 2023-09-18 | 10.88 | $10.98 | 33387 |
| 2023-09-15 | 10.87 | $10.92 | 950 |
| 2023-09-14 | 10.86 | $10.89 | 8926 |
| 2023-09-13 | 10.86 | $10.88 | — |
| 2023-09-12 | 10.86 | $10.88 | 5972 |
| 2023-09-11 | 10.86 | $10.89 | 625347 |
| 2023-09-08 | 10.85 | $10.87 | 10217 |
| 2023-09-07 | 10.85 | $10.89 | 213766 |
| 2023-09-06 | 10.85 | $10.87 | 2461 |
| 2023-09-05 | 10.84 | $10.87 | 116780 |
| 2023-09-01 | 10.84 | $10.87 | 294840 |
| 2023-08-31 | 10.84 | $10.87 | 100100 |
| 2023-08-30 | 10.83 | $10.87 | 274897 |
| 2023-08-29 | 10.83 | $10.87 | 5000 |
| 2023-08-28 | 10.83 | $10.86 | — |
| 2023-08-25 | 10.82 | $10.86 | — |
| 2023-08-24 | 10.82 | $10.86 | 6429 |
| 2023-08-23 | 10.81 | $10.84 | 3801 |
| 2023-08-22 | 10.81 | $10.84 | 300 |
| 2023-08-21 | 10.81 | $10.84 | 300 |
| 2023-08-18 | 10.80 | $10.82 | 606 |
| 2023-08-17 | 10.80 | $10.85 | 221386 |
| 2023-08-16 | 10.80 | $10.83 | 10685 |
| 2023-08-15 | 10.79 | $10.81 | 30422 |
| 2023-08-14 | 10.79 | $10.81 | 4699 |
| 2023-08-11 | 10.79 | $10.81 | 1504 |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | 5708 |
| 2023-08-08 | 10.78 | $10.80 | 2188 |
| 2023-08-07 | 10.78 | $10.80 | 549 |
| 2023-08-04 | 10.78 | $10.80 | 1148 |
| 2023-08-03 | 10.78 | $10.80 | 27320 |
| 2023-08-02 | 10.78 | $10.81 | 16379 |
| 2023-08-01 | 10.77 | $10.81 | 310127 |
| 2023-07-31 | 10.77 | $10.82 | 1014 |
| 2023-07-28 | 10.76 | $10.79 | 600 |
| 2023-07-27 | 10.76 | $10.79 | 9103 |
| 2023-07-26 | 10.76 | $10.80 | — |
| 2023-07-25 | 10.75 | $10.80 | 100602 |
| 2023-07-24 | 10.75 | $10.80 | 2145 |
| 2023-07-21 | 10.74 | $10.80 | 229507 |
| 2023-07-20 | 10.74 | $10.80 | 12917 |
| 2023-07-19 | 10.73 | $10.76 | 1507 |
| 2023-07-18 | 10.73 | $10.78 | 36119 |
| 2023-07-17 | 10.72 | $10.76 | — |
| 2023-07-14 | 10.72 | $10.76 | 100 |
| 2023-07-13 | 10.71 | $10.76 | 1382 |
| 2023-07-12 | 10.71 | $10.77 | 20533 |
| 2023-07-11 | 10.70 | $10.76 | 2498 |
| 2023-07-10 | 10.70 | $10.75 | 319460 |
| 2023-07-07 | 10.69 | $10.70 | — |
| 2023-07-06 | 10.69 | $10.70 | 2356 |
| 2023-07-05 | 10.69 | $10.71 | — |
| 2023-07-03 | 10.69 | $10.71 | — |
| 2023-06-30 | 10.69 | $10.71 | — |
| 2023-06-29 | 10.68 | $10.71 | 5491 |
| 2023-06-28 | 10.68 | $10.70 | 154531 |
| 2023-06-27 | 10.68 | $10.71 | 100 |
| 2023-06-26 | 10.67 | $10.71 | 47393 |
| 2023-06-23 | 10.67 | $10.69 | 5889 |
| 2023-06-22 | 10.67 | $10.69 | 5337 |
| 2023-06-21 | 10.67 | $10.69 | 5512 |
| 2023-06-20 | 10.66 | $10.69 | 1307 |
| 2023-06-16 | 10.66 | $10.66 | 15529 |
| 2023-06-15 | 10.66 | $10.66 | 6895 |
| 2023-06-14 | 10.66 | $10.72 | 5471 |
| 2023-06-13 | 10.66 | $10.74 | 4741 |
| 2023-06-12 | 10.65 | $10.63 | 6617 |
| 2023-06-09 | 10.65 | $10.63 | 7347 |
| 2023-06-08 | 10.65 | $10.63 | 13022 |
| 2023-06-07 | 10.65 | $10.62 | 4817 |
| 2023-06-06 | 10.66 | $10.62 | 5527 |
| 2023-06-05 | 10.66 | $10.66 | 6423 |
| 2023-06-02 | 10.66 | $10.66 | 6147 |
| 2023-06-01 | 10.66 | $10.64 | 19014 |
| 2023-05-31 | 10.66 | $11.35 | 110977 |
| 2023-05-30 | 10.59 | $10.61 | 3924 |
| 2023-05-26 | 10.59 | $10.61 | 6916 |
| 2023-05-25 | 10.58 | $10.62 | 11761 |
| 2023-05-24 | 10.58 | $10.61 | 13841 |
| 2023-05-23 | 10.58 | $10.60 | 4588 |
| 2023-05-22 | 10.57 | $10.62 | 7288 |
| 2023-05-19 | 10.57 | $10.61 | 11382 |
| 2023-05-18 | 10.57 | $10.60 | 7011 |
| 2023-05-17 | 10.56 | $10.60 | 9984 |
| 2023-05-16 | 10.56 | $10.59 | 7531 |
| 2023-05-15 | 10.55 | $10.59 | 40291 |
| 2023-05-12 | 10.55 | $10.59 | 21488 |
| 2023-05-11 | 10.55 | $10.57 | 6495 |
| 2023-05-10 | 10.54 | $10.56 | 12200 |
| 2023-05-09 | 10.54 | $10.56 | 7536 |
| 2023-05-08 | 10.54 | $10.56 | 9017 |
| 2023-05-05 | 10.54 | $10.54 | 8566 |
| 2023-05-04 | 10.54 | $10.54 | 9269 |
| 2023-05-03 | 10.54 | $10.54 | 11100 |
| 2023-05-02 | 10.54 | $10.56 | 10976 |
| 2023-05-01 | 10.54 | $10.53 | 11708 |
| 2023-04-28 | 10.54 | $10.56 | 18798 |
| 2023-04-27 | 10.53 | $10.56 | 42795 |
| 2023-04-26 | 10.53 | $10.58 | 260943 |
| 2023-04-25 | 10.53 | $10.56 | 7382 |
| 2023-04-24 | 10.52 | $10.57 | 20840 |
| 2023-04-21 | 10.52 | $10.53 | 11800 |
| 2023-04-20 | 10.51 | $10.58 | 14718 |
| 2023-04-19 | 10.51 | $10.56 | — |
| 2023-04-18 | 10.50 | $10.56 | 54128 |
| 2023-04-17 | 10.50 | $10.54 | — |
| 2023-04-14 | 10.49 | $10.54 | 15847 |
| 2023-04-13 | 10.49 | $10.53 | 17616 |
| 2023-04-12 | 10.48 | $10.53 | — |
| 2023-04-11 | 10.48 | $10.53 | 120274 |
| 2023-04-10 | 10.47 | $10.53 | 225880 |
| 2023-04-06 | 10.47 | $10.54 | 588 |
| 2023-04-05 | 10.46 | $10.52 | 16628 |
| 2023-04-04 | 10.45 | $10.48 | 1005 |
| 2023-04-03 | 10.45 | $10.47 | — |
| 2023-03-31 | 10.45 | $10.47 | 7132 |
| 2023-03-30 | 10.44 | $10.52 | 20572 |
| 2023-03-29 | 10.44 | $10.49 | 45829 |
| 2023-03-28 | 10.43 | $10.47 | 658 |
| 2023-03-27 | 10.43 | $10.49 | 11282 |
| 2023-03-24 | 10.42 | $10.45 | 18252 |
| 2023-03-23 | 10.41 | $10.46 | 291567 |
| 2023-03-22 | 10.41 | $10.44 | 44936 |
| 2023-03-21 | 10.41 | $10.44 | — |
| 2023-03-20 | 10.40 | $10.44 | 2811 |
| 2023-03-17 | 10.40 | $10.42 | 2944 |
| 2023-03-16 | 10.40 | $10.42 | 131152 |
| 2023-03-15 | 10.40 | $10.41 | 100 |
| 2023-03-14 | 10.40 | $10.41 | 31301 |
| 2023-03-13 | 10.39 | $10.41 | 1284 |
| 2023-03-10 | 10.39 | $10.40 | — |
| 2023-03-09 | 10.39 | $10.40 | 100 |
| 2023-03-08 | 10.39 | $10.40 | 8003 |
| 2023-03-07 | 10.39 | $10.40 | — |
| 2023-03-06 | 10.39 | $10.40 | 5 |
| 2023-03-03 | 10.39 | $10.40 | 1866 |
| 2023-03-02 | 10.39 | $10.43 | 16113 |
| 2023-03-01 | 10.38 | $10.42 | 2 |
| 2023-02-28 | 10.38 | $10.42 | — |
| 2023-02-27 | 10.37 | $10.42 | 5400 |
| 2023-02-24 | 10.37 | $10.40 | 1053 |
| 2023-02-23 | 10.36 | $10.40 | 18104 |
| 2023-02-22 | 10.36 | $10.39 | 5605 |
| 2023-02-21 | 10.36 | $10.38 | 3902 |
| 2023-02-17 | 10.35 | $10.38 | 16915 |
| 2023-02-16 | 10.35 | $10.37 | — |
| 2023-02-15 | 10.35 | $10.37 | — |
| 2023-02-14 | 10.35 | $10.37 | 77 |
| 2023-02-13 | 10.35 | $10.37 | 66700 |
| 2023-02-10 | 10.34 | $10.36 | 100 |
| 2023-02-09 | 10.34 | $10.37 | — |
| 2023-02-08 | 10.34 | $10.37 | 200 |
| 2023-02-07 | 10.34 | $10.36 | 184963 |
| 2023-02-06 | 10.33 | $10.35 | 3191 |
| 2023-02-03 | 10.33 | $10.35 | 62240 |
| 2023-02-02 | 10.33 | $10.36 | 3162 |
| 2023-02-01 | 10.33 | $10.35 | 91047 |
| 2023-01-31 | 10.32 | $10.36 | 104149 |
| 2023-01-30 | 10.32 | $10.35 | 261444 |
| 2023-01-27 | 10.32 | $10.35 | 22416 |
| 2023-01-26 | 10.31 | $10.39 | 103318 |
| 2023-01-25 | 10.30 | $10.35 | — |
| 2023-01-24 | 10.30 | $10.35 | 950 |
| 2023-01-23 | 10.29 | $10.35 | 60494 |
| 2023-01-20 | 10.29 | $10.32 | 2 |
| 2023-01-19 | 10.29 | $10.32 | — |
| 2023-01-18 | 10.28 | $10.32 | — |
| 2023-01-17 | 10.28 | $10.32 | 1 |
| 2023-01-13 | 10.27 | $10.32 | — |
| 2023-01-12 | 10.27 | $10.32 | — |
| 2023-01-11 | 10.26 | $10.32 | 1958 |
| 2023-01-10 | 10.26 | $10.27 | — |
| 2023-01-09 | 10.25 | $10.27 | 102 |
| 2023-01-06 | 10.25 | $10.28 | 800 |
| 2023-01-05 | 10.25 | $10.28 | 16441 |
| 2023-01-04 | 10.25 | $10.27 | 52251 |
| 2023-01-03 | 10.24 | $10.25 | 1216 |
| 2022-12-30 | 10.24 | $10.29 | 310 |
| 2022-12-29 | 10.24 | $10.28 | 200 |
| 2022-12-28 | 10.24 | $10.24 | 1956 |
| 2022-12-27 | 10.23 | $10.27 | 30472 |
| 2022-12-23 | 10.23 | $10.26 | 12600 |
| 2022-12-22 | 10.23 | $10.23 | — |
| 2022-12-21 | 10.23 | $10.23 | 600 |
| 2022-12-20 | 10.23 | $10.25 | 159929 |
| 2022-12-19 | 10.23 | $10.27 | 629 |
| 2022-12-16 | 10.22 | $10.24 | 3877 |
| 2022-12-15 | 10.22 | $10.26 | — |
| 2022-12-14 | 10.21 | $10.26 | 1064 |
| 2022-12-13 | 10.21 | $10.25 | 6204 |
| 2022-12-12 | 10.21 | $10.25 | 11311 |
| 2022-12-09 | 10.20 | $10.24 | 200 |
| 2022-12-08 | 10.20 | $10.23 | 346 |
| 2022-12-07 | 10.19 | $10.23 | 22453 |
| 2022-12-06 | 10.19 | $10.22 | 1 |
| 2022-12-05 | 10.19 | $10.22 | — |
| 2022-12-02 | 10.18 | $10.22 | — |
| 2022-12-01 | 10.18 | $10.22 | 7100 |
| 2022-11-30 | 10.17 | $10.19 | — |
| 2022-11-29 | 10.17 | $10.19 | — |
| 2022-11-28 | 10.17 | $10.19 | — |
| 2022-11-25 | 10.17 | $10.19 | — |
| 2022-11-23 | 10.17 | $10.19 | 1899 |
| 2022-11-22 | 10.16 | $10.19 | 2 |
| 2022-11-21 | 10.16 | $10.19 | 4424 |
| 2022-11-18 | 10.16 | $10.18 | 100 |
| 2022-11-17 | 10.15 | $10.19 | — |
| 2022-11-16 | 10.15 | $10.19 | — |
| 2022-11-15 | 10.15 | $10.19 | 400 |
| 2022-11-14 | 10.14 | $10.18 | 200 |
| 2022-11-11 | 10.14 | $10.18 | 920 |
| 2022-11-10 | 10.13 | $10.16 | — |
| 2022-11-09 | 10.13 | $10.16 | 321 |
| 2022-11-08 | 10.13 | $10.15 | — |
| 2022-11-07 | 10.13 | $10.15 | — |
| 2022-11-04 | 10.12 | $10.15 | 61 |
| 2022-11-03 | 10.12 | $10.15 | — |
| 2022-11-02 | 10.12 | $10.15 | 10 |
| 2022-11-01 | 10.11 | $10.15 | 2066 |
| 2022-10-31 | 10.11 | $10.15 | 609 |
| 2022-10-28 | 10.11 | $10.15 | 2800 |
| 2022-10-27 | 10.10 | $10.13 | — |
| 2022-10-26 | 10.10 | $10.13 | 300 |
| 2022-10-25 | 10.10 | $10.10 | 19 |
| 2022-10-24 | 10.10 | $10.10 | — |
| 2022-10-21 | 10.09 | $10.10 | 18425 |
| 2022-10-20 | 10.09 | $10.13 | 2083 |
| 2022-10-19 | 10.09 | $10.10 | 3400 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | 32055 |
| 2022-10-14 | 10.09 | $10.11 | — |
| 2022-10-13 | 10.08 | $10.11 | 2400 |
| 2022-10-12 | 10.08 | $10.10 | — |
| 2022-10-11 | 10.08 | $10.10 | 11620 |
| 2022-10-10 | 10.08 | $10.11 | 1330 |
| 2022-10-07 | 10.08 | $10.08 | 7730 |
| 2022-10-06 | 10.07 | $10.09 | 2670 |
| 2022-10-05 | 10.07 | $10.08 | 500 |
| 2022-10-04 | 10.07 | $10.08 | 59802 |
| 2022-10-03 | 10.07 | $10.07 | — |
| 2022-09-30 | 10.07 | $10.07 | 525 |
| 2022-09-29 | 10.07 | $10.07 | 201 |
| 2022-09-28 | 10.07 | $10.07 | 2575 |
| 2022-09-27 | 10.07 | $10.09 | 2 |
| 2022-09-26 | 10.07 | $10.09 | — |
| 2022-09-23 | 10.07 | $10.09 | — |
| 2022-09-22 | 10.07 | $10.09 | — |
| 2022-09-21 | 10.06 | $10.09 | 840 |
| 2022-09-20 | 10.06 | $10.07 | — |
| 2022-09-19 | 10.06 | $10.07 | 913 |
| 2022-09-16 | 10.06 | $10.04 | — |
| 2022-09-15 | 10.06 | $10.04 | 192573 |
| 2022-09-14 | 10.06 | $10.05 | 550 |
| 2022-09-13 | 10.07 | $10.04 | 2000 |
| 2022-09-12 | 10.07 | $10.05 | 2001 |
| 2022-09-09 | 10.07 | $10.11 | — |
| 2022-09-08 | 10.07 | $10.11 | — |
| 2022-09-07 | 10.06 | $10.11 | — |
| 2022-09-06 | 10.06 | $10.11 | 181 |
| 2022-09-02 | 10.05 | $10.11 | 1 |
| 2022-09-01 | 10.04 | $10.11 | 599 |
| 2022-08-31 | 10.04 | $10.03 | 40 |
| 2022-08-30 | 10.04 | $10.03 | 150600 |
| 2022-08-29 | 10.04 | $10.06 | 1224 |
| 2022-08-26 | 10.04 | $10.12 | — |
| 2022-08-25 | 10.03 | $10.12 | — |
| 2022-08-24 | 10.02 | $10.12 | 4 |
| 2022-08-23 | 10.01 | $10.12 | 1411 |
| 2022-08-22 | 10.00 | $10.00 | 62 |
| 2022-08-19 | 10.00 | $10.00 | 7200 |
| 2022-08-18 | 9.99 | $10.01 | — |
| 2022-08-17 | 9.99 | $10.01 | 101 |
| 2022-08-16 | 9.99 | $10.01 | 30045 |
| 2022-08-15 | 9.99 | $10.00 | 11 |
| 2022-08-12 | 9.99 | $10.00 | 30 |
| 2022-08-11 | 9.99 | $10.00 | 8 |
| 2022-08-10 | 9.99 | $10.00 | — |
| 2022-08-09 | 9.98 | $10.00 | — |
| 2022-08-08 | 9.98 | $10.00 | 2 |
| 2022-08-05 | 9.98 | $10.00 | 17298 |
| 2022-08-04 | 9.98 | $10.00 | 853 |
| 2022-08-03 | 9.98 | $9.99 | 327 |
| 2022-08-02 | 9.98 | $10.00 | 501 |
| 2022-08-01 | 9.97 | $10.00 | 2 |
| 2022-07-29 | 9.97 | $10.00 | 13375 |
| 2022-07-28 | 9.97 | $9.99 | — |
| 2022-07-27 | 9.96 | $9.99 | 201662 |
| 2022-07-26 | 9.96 | $9.99 | 10007 |
| 2022-07-25 | 9.96 | $9.99 | 5200 |
| 2022-07-22 | 9.95 | $9.97 | 31371 |
| 2022-07-21 | 9.95 | $9.97 | 11511 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | 16 |
| 2022-07-18 | 9.95 | $9.95 | 72567 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 77 |
| 2022-07-13 | 9.95 | $9.95 | 1253 |
| 2022-07-12 | 9.95 | $9.97 | 900 |
| 2022-07-11 | 9.95 | $9.97 | 10001 |
| 2022-07-08 | 9.95 | $9.97 | 19809 |
| 2022-07-07 | 9.95 | $9.96 | 25369 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.49
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.66
Average
10.31
Maximum
12.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.49 | $11.43 | 3631 |
| 2026-03-02 | 11.50 | $11.43 | 3631 |
| 2026-02-10 | 11.51 | $11.43 | 3631 |
| 2026-01-30 | 11.52 | $11.43 | 3631 |
| 2025-11-25 | 11.53 | $11.43 | 3631 |
| 2025-07-14 | 11.54 | $11.54 | — |
| 2025-07-11 | 11.54 | $11.54 | — |
| 2025-07-10 | 11.54 | $11.54 | — |
| 2025-07-09 | 11.54 | $11.54 | — |
| 2025-07-08 | 11.54 | $11.54 | — |
| 2025-07-07 | 11.54 | $11.54 | — |
| 2025-07-03 | 11.54 | $11.54 | — |
| 2025-07-02 | 11.54 | $11.54 | — |
| 2025-07-01 | 11.54 | $11.54 | — |
| 2025-06-30 | 11.56 | $11.54 | — |
| 2025-06-27 | 11.58 | $11.54 | — |
| 2025-06-26 | 11.60 | $11.54 | — |
| 2025-06-25 | 11.64 | $11.54 | — |
| 2025-06-24 | 11.68 | $11.54 | — |
| 2025-06-23 | 11.73 | $11.54 | — |
| 2025-06-20 | 11.78 | $11.54 | — |
| 2025-06-18 | 11.84 | $11.54 | — |
| 2025-06-17 | 11.91 | $11.54 | — |
| 2025-06-16 | 11.98 | $11.54 | — |
| 2025-06-13 | 12.05 | $11.54 | — |
| 2025-06-12 | 12.13 | $11.54 | — |
| 2025-05-12 | 12.20 | $11.52 | — |
| 2025-05-09 | 12.28 | $11.52 | — |
| 2025-05-08 | 12.36 | $11.52 | — |
| 2025-05-07 | 12.45 | $11.52 | — |
| 2025-05-06 | 12.53 | $11.52 | — |
| 2025-05-05 | 12.63 | $11.52 | 101 |
| 2025-05-02 | 12.72 | $12.99 | — |
| 2025-05-01 | 12.67 | $12.99 | — |
| 2025-04-30 | 12.62 | $12.99 | — |
| 2025-04-29 | 12.56 | $12.99 | — |
| 2025-04-28 | 12.50 | $12.99 | — |
| 2025-04-25 | 12.43 | $12.99 | — |
| 2025-04-24 | 12.37 | $12.99 | — |
| 2025-04-23 | 12.29 | $12.99 | — |
| 2025-04-22 | 12.22 | $12.99 | — |
| 2025-04-21 | 12.13 | $12.99 | 111 |
| 2025-04-17 | 12.05 | $11.89 | — |
| 2025-04-16 | 12.07 | $11.89 | 660 |
| 2025-04-15 | 12.09 | $11.43 | 3513 |
| 2025-04-14 | 12.15 | $12.15 | — |
| 2025-04-11 | 12.15 | $12.15 | — |
| 2025-04-10 | 12.15 | $12.15 | — |
| 2025-04-09 | 12.14 | $12.15 | — |
| 2025-04-08 | 12.14 | $12.15 | — |
| 2025-04-07 | 12.13 | $12.15 | — |
| 2025-04-04 | 12.13 | $12.15 | 908 |
| 2025-04-03 | 12.12 | $12.24 | 400 |
| 2025-04-02 | 12.11 | $12.24 | — |
| 2025-04-01 | 12.09 | $12.24 | 200 |
| 2025-03-31 | 12.07 | $12.18 | 400 |
| 2025-03-28 | 12.06 | $12.13 | 509 |
| 2025-03-27 | 12.05 | $12.09 | 123 |
| 2025-03-26 | 12.05 | $12.09 | 602 |
| 2025-03-25 | 12.04 | $12.09 | 800 |
| 2025-03-24 | 12.04 | $12.06 | 104 |
| 2025-03-21 | 12.03 | $12.02 | 2501 |
| 2025-03-20 | 12.04 | $12.05 | — |
| 2025-03-19 | 12.03 | $12.05 | — |
| 2025-03-18 | 12.03 | $12.05 | — |
| 2025-03-17 | 12.03 | $12.05 | 7232 |
| 2025-03-14 | 12.02 | $12.02 | — |
| 2025-03-13 | 12.02 | $12.02 | 2 |
| 2025-03-12 | 12.02 | $12.02 | — |
| 2025-03-11 | 12.02 | $12.02 | — |
| 2025-03-10 | 12.02 | $12.02 | — |
| 2025-03-07 | 12.02 | $12.02 | 600 |
| 2025-03-06 | 12.02 | $12.06 | — |
| 2025-03-05 | 12.02 | $12.06 | — |
| 2025-03-04 | 12.01 | $12.06 | — |
| 2025-03-03 | 12.01 | $12.06 | 101 |
| 2025-02-28 | 12.00 | $12.00 | — |
| 2025-02-27 | 12.00 | $12.00 | 504 |
| 2025-02-26 | 12.00 | $12.00 | — |
| 2025-02-25 | 12.00 | $12.00 | — |
| 2025-02-24 | 12.00 | $12.00 | — |
| 2025-02-21 | 12.00 | $12.00 | — |
| 2025-02-20 | 12.00 | $12.00 | — |
| 2025-02-19 | 12.00 | $12.00 | — |
| 2025-02-18 | 12.00 | $12.00 | 1 |
| 2025-02-14 | 12.00 | $12.00 | — |
| 2025-02-13 | 12.01 | $12.00 | — |
| 2025-02-12 | 12.01 | $12.00 | — |
| 2025-02-11 | 12.01 | $12.00 | — |
| 2025-02-10 | 12.02 | $12.00 | — |
| 2025-02-07 | 12.02 | $12.00 | — |
| 2025-02-06 | 12.03 | $12.00 | — |
| 2025-02-05 | 12.03 | $12.00 | — |
| 2025-02-04 | 12.03 | $12.00 | — |
| 2025-02-03 | 12.04 | $12.00 | — |
| 2025-01-31 | 12.04 | $12.00 | — |
| 2025-01-30 | 12.04 | $12.00 | 800 |
| 2025-01-29 | 12.04 | $12.00 | 200 |
| 2025-01-28 | 12.04 | $11.98 | 100 |
| 2025-01-27 | 12.04 | $11.93 | 3200 |
| 2025-01-24 | 12.05 | $11.97 | 20546 |
| 2025-01-23 | 12.05 | $12.15 | — |
| 2025-01-22 | 12.03 | $12.15 | — |
| 2025-01-21 | 12.01 | $12.15 | — |
| 2025-01-17 | 11.99 | $12.15 | — |
| 2025-01-16 | 11.97 | $12.15 | 8 |
| 2025-01-15 | 11.95 | $12.15 | — |
| 2025-01-14 | 11.93 | $12.15 | 117 |
| 2025-01-13 | 11.90 | $11.97 | — |
| 2025-01-10 | 11.90 | $11.97 | 545 |
| 2025-01-08 | 11.89 | $11.90 | — |
| 2025-01-07 | 11.89 | $11.90 | 2800 |
| 2025-01-06 | 11.89 | $11.91 | 3293 |
| 2025-01-03 | 11.88 | $11.89 | 3400 |
| 2025-01-02 | 11.88 | $11.88 | — |
| 2024-12-31 | 11.88 | $11.88 | — |
| 2024-12-30 | 11.88 | $11.88 | 2712 |
| 2024-12-27 | 11.88 | $11.88 | 1200 |
| 2024-12-26 | 11.88 | $11.88 | — |
| 2024-12-24 | 11.88 | $11.88 | — |
| 2024-12-23 | 11.88 | $11.88 | — |
| 2024-12-20 | 11.87 | $11.88 | — |
| 2024-12-19 | 11.87 | $11.88 | 500 |
| 2024-12-18 | 11.86 | $11.88 | 10400 |
| 2024-12-17 | 11.86 | $11.85 | 15631 |
| 2024-12-16 | 11.85 | $11.90 | 57110 |
| 2024-12-13 | 11.84 | $11.95 | — |
| 2024-12-12 | 11.83 | $11.95 | — |
| 2024-12-11 | 11.81 | $11.95 | 400 |
| 2024-12-10 | 11.79 | $11.80 | — |
| 2024-12-09 | 11.79 | $11.80 | — |
| 2024-12-06 | 11.78 | $11.80 | — |
| 2024-12-05 | 11.77 | $11.80 | — |
| 2024-12-04 | 11.76 | $11.80 | 600 |
| 2024-12-03 | 11.75 | $11.93 | 606 |
| 2024-12-02 | 11.73 | $11.98 | 128 |
| 2024-11-29 | 11.70 | $11.95 | 1338 |
| 2024-11-27 | 11.67 | $11.71 | — |
| 2024-11-26 | 11.67 | $11.71 | — |
| 2024-11-25 | 11.66 | $11.71 | 14004 |
| 2024-11-22 | 11.65 | $11.69 | — |
| 2024-11-21 | 11.65 | $11.69 | — |
| 2024-11-20 | 11.64 | $11.69 | — |
| 2024-11-19 | 11.63 | $11.69 | 5457 |
| 2024-11-18 | 11.63 | $11.65 | — |
| 2024-11-15 | 11.62 | $11.65 | — |
| 2024-11-14 | 11.61 | $11.65 | — |
| 2024-11-13 | 11.61 | $11.65 | 3304 |
| 2024-11-12 | 11.60 | $11.64 | 10600 |
| 2024-11-11 | 11.60 | $12.00 | 1100 |
| 2024-11-08 | 11.55 | $11.42 | — |
| 2024-11-07 | 11.57 | $11.42 | 106 |
| 2024-11-06 | 11.58 | $11.55 | 109 |
| 2024-11-05 | 11.58 | $11.58 | 8301 |
| 2024-11-04 | 11.58 | $11.70 | 5500 |
| 2024-11-01 | 11.56 | $11.60 | — |
| 2024-10-31 | 11.55 | $11.60 | — |
| 2024-10-30 | 11.55 | $11.60 | 8043 |
| 2024-10-29 | 11.54 | $11.51 | — |
| 2024-10-28 | 11.54 | $11.51 | 5000 |
| 2024-10-25 | 11.55 | $11.88 | 8135 |
| 2024-10-24 | 11.51 | $11.51 | — |
| 2024-10-23 | 11.51 | $11.51 | — |
| 2024-10-22 | 11.51 | $11.51 | — |
| 2024-10-21 | 11.51 | $11.51 | — |
| 2024-10-18 | 11.51 | $11.51 | — |
| 2024-10-17 | 11.51 | $11.51 | — |
| 2024-10-16 | 11.51 | $11.51 | — |
| 2024-10-15 | 11.51 | $11.51 | — |
| 2024-10-14 | 11.51 | $11.51 | — |
| 2024-10-11 | 11.51 | $11.51 | — |
| 2024-10-10 | 11.51 | $11.51 | — |
| 2024-10-09 | 11.51 | $11.51 | — |
| 2024-10-08 | 11.51 | $11.51 | — |
| 2024-10-07 | 11.50 | $11.51 | — |
| 2024-10-04 | 11.50 | $11.51 | 1047 |
| 2024-10-03 | 11.50 | $11.57 | — |
| 2024-10-02 | 11.50 | $11.57 | 2324 |
| 2024-10-01 | 11.49 | $11.44 | 1600 |
| 2024-09-30 | 11.49 | $11.59 | 400 |
| 2024-09-27 | 11.48 | $11.53 | — |
| 2024-09-26 | 11.48 | $11.53 | 2617 |
| 2024-09-25 | 11.48 | $11.44 | — |
| 2024-09-24 | 11.48 | $11.44 | — |
| 2024-09-23 | 11.49 | $11.44 | — |
| 2024-09-20 | 11.49 | $11.44 | — |
| 2024-09-19 | 11.50 | $11.44 | — |
| 2024-09-18 | 11.50 | $11.44 | 4901 |
| 2024-09-17 | 11.51 | $11.51 | 1 |
| 2024-09-16 | 11.51 | $11.51 | — |
| 2024-09-13 | 11.50 | $11.51 | — |
| 2024-09-12 | 11.50 | $11.51 | — |
| 2024-09-11 | 11.50 | $11.51 | — |
| 2024-09-10 | 11.50 | $11.51 | 800 |
| 2024-09-09 | 11.50 | $11.53 | 100 |
| 2024-09-06 | 11.49 | $11.53 | — |
| 2024-09-05 | 11.49 | $11.53 | 3001 |
| 2024-09-04 | 11.49 | $11.53 | 9262 |
| 2024-09-03 | 11.48 | $11.48 | — |
| 2024-08-30 | 11.48 | $11.48 | — |
| 2024-08-29 | 11.48 | $11.48 | — |
| 2024-08-28 | 11.48 | $11.48 | 3 |
| 2024-08-27 | 11.48 | $11.48 | — |
| 2024-08-26 | 11.47 | $11.48 | — |
| 2024-08-23 | 11.47 | $11.48 | 5002 |
| 2024-08-22 | 11.47 | $11.48 | — |
| 2024-08-21 | 11.46 | $11.48 | — |
| 2024-08-20 | 11.46 | $11.48 | — |
| 2024-08-19 | 11.45 | $11.48 | 729 |
| 2024-08-16 | 11.45 | $11.51 | 100 |
| 2024-08-15 | 11.44 | $11.51 | — |
| 2024-08-14 | 11.43 | $11.51 | 13917 |
| 2024-08-13 | 11.42 | $11.45 | — |
| 2024-08-12 | 11.42 | $11.45 | — |
| 2024-08-09 | 11.42 | $11.45 | 35300 |
| 2024-08-08 | 11.42 | $11.45 | — |
| 2024-08-07 | 11.41 | $11.45 | 25026 |
| 2024-08-06 | 11.41 | $11.45 | 1100 |
| 2024-08-05 | 11.41 | $11.45 | 209 |
| 2024-08-02 | 11.41 | $11.37 | — |
| 2024-08-01 | 11.41 | $11.37 | — |
| 2024-07-31 | 11.41 | $11.37 | — |
| 2024-07-30 | 11.42 | $11.37 | 300 |
| 2024-07-29 | 11.40 | $11.51 | 127 |
| 2024-07-26 | 11.36 | $11.35 | — |
| 2024-07-25 | 11.32 | $11.35 | — |
| 2024-07-24 | 11.26 | $11.35 | — |
| 2024-07-19 | 11.19 | $11.35 | 272 |
| 2024-07-18 | 11.10 | $11.47 | 71 |
| 2024-07-16 | 10.96 | $11.47 | 14941 |
| 2024-07-15 | 10.80 | $11.48 | 14748 |
| 2024-07-12 | 10.62 | $11.50 | 32721 |
| 2024-07-11 | 10.41 | $11.50 | 18157 |
| 2024-07-10 | 10.18 | $11.45 | 8770 |
| 2024-07-09 | 9.93 | $11.42 | 1553 |
| 2024-07-08 | 9.66 | $11.45 | 1104 |
| 2024-07-05 | 9.37 | $11.45 | 5291 |
| 2024-07-03 | 9.05 | $11.36 | 103817 |
| 2024-07-02 | 8.72 | $11.35 | 15751 |
| 2024-07-01 | 8.36 | $11.37 | 18956 |
| 2024-06-28 | 7.98 | $11.19 | 30444 |
| 2024-06-27 | 7.58 | $11.39 | 210635 |
| 2024-06-26 | 7.14 | $7.75 | 3781 |
| 2024-06-25 | 7.04 | $8.70 | 6241 |
| 2024-06-24 | 6.84 | $7.99 | 10449 |
| 2024-06-21 | 6.70 | $8.16 | 18345 |
| 2024-06-20 | 6.55 | $8.00 | 91178 |
| 2024-06-18 | 6.40 | $6.21 | 45060 |
| 2024-06-17 | 6.44 | $6.14 | 4086 |
| 2024-06-14 | 6.48 | $5.91 | 17929 |
| 2024-06-13 | 6.55 | $6.13 | 5353 |
| 2024-06-12 | 6.61 | $7.00 | 29428 |
| 2024-06-11 | 6.59 | $7.38 | 125808 |
| 2024-06-07 | 6.54 | $7.00 | 11831 |
| 2024-06-06 | 6.53 | $6.46 | 2010 |
| 2024-06-05 | 6.57 | $6.70 | 24945 |
| 2024-06-04 | 6.60 | $6.30 | 1219 |
| 2024-06-03 | 6.68 | $5.95 | 23147 |
| 2024-05-31 | 6.80 | $6.06 | 45484 |
| 2024-05-30 | 6.92 | $5.96 | 12552 |
| 2024-05-29 | 7.06 | $5.50 | 3062 |
| 2024-05-28 | 7.26 | $5.76 | 1847 |
| 2024-05-24 | 7.45 | $6.46 | 4508 |
| 2024-05-23 | 7.58 | $7.06 | 4343 |
| 2024-05-22 | 7.66 | $7.04 | 7733 |
| 2024-05-21 | 7.76 | $7.45 | 6732 |
| 2024-05-20 | 7.81 | $7.50 | 6098 |
| 2024-05-17 | 7.87 | $7.32 | 2529 |
| 2024-05-16 | 7.95 | $7.21 | 7157 |
| 2024-05-15 | 8.04 | $7.19 | 4702 |
| 2024-05-14 | 8.15 | $7.71 | 7336 |
| 2024-05-13 | 8.20 | $7.75 | 6312 |
| 2024-05-10 | 8.26 | $7.97 | 30816 |
| 2024-05-09 | 8.29 | $7.85 | 30719 |
| 2024-05-08 | 8.34 | $8.30 | 30328 |
| 2024-05-07 | 8.34 | $8.19 | 31486 |
| 2024-05-06 | 8.35 | $7.85 | 7629 |
| 2024-05-03 | 8.40 | $7.93 | 32733 |
| 2024-05-02 | 8.44 | $8.28 | 30652 |
| 2024-05-01 | 8.44 | $8.44 | 33658 |
| 2024-04-30 | 8.43 | $8.54 | 30517 |
| 2024-04-29 | 8.41 | $8.60 | 36090 |
| 2024-04-26 | 8.39 | $9.20 | 45755 |
| 2024-04-25 | 8.30 | $8.51 | 30550 |
| 2024-04-24 | 8.27 | $8.36 | 30198 |
| 2024-04-23 | 8.26 | $8.29 | 30388 |
| 2024-04-22 | 8.26 | $8.04 | 31763 |
| 2024-04-19 | 8.28 | $8.69 | 44093 |
| 2024-04-18 | 8.24 | $8.93 | 44027 |
| 2024-04-17 | 8.17 | $8.36 | 60610 |
| 2024-04-16 | 8.16 | $7.79 | 60656 |
| 2024-04-15 | 8.20 | $8.05 | 64858 |
| 2024-04-12 | 8.20 | $8.40 | 62412 |
| 2024-04-11 | 8.17 | $7.82 | 63511 |
| 2024-04-10 | 8.17 | $7.91 | 64715 |
| 2024-04-09 | 8.16 | $8.20 | 60733 |
| 2024-04-08 | 8.12 | $8.40 | 60638 |
| 2024-04-05 | 8.03 | $8.18 | 60976 |
| 2024-04-04 | 7.96 | $8.65 | 62130 |
| 2024-04-03 | 7.83 | $7.72 | 61567 |
| 2024-04-02 | 7.78 | $8.53 | 68777 |
| 2024-04-01 | 7.64 | $8.05 | 71078 |
| 2024-03-28 | 7.54 | $8.75 | 91893 |
| 2024-03-27 | 7.35 | $7.80 | 80248 |
| 2024-03-26 | 7.24 | $8.06 | 102017 |
| 2024-03-25 | 7.10 | $8.52 | 102005 |
| 2024-03-22 | 6.89 | $8.49 | 100360 |
| 2024-03-21 | 6.67 | $8.40 | 102277 |
| 2024-03-20 | 6.44 | $8.99 | 100535 |
| 2024-03-19 | 6.13 | $8.06 | 110292 |
| 2024-03-18 | 5.90 | $6.74 | 67963 |
| 2024-03-15 | 5.78 | $6.60 | 60743 |
| 2024-03-14 | 5.67 | $6.05 | 54714 |
| 2024-03-13 | 5.60 | $6.02 | 50198 |
| 2024-03-12 | 5.53 | $5.99 | 56892 |
| 2024-03-11 | 5.45 | $5.70 | 50423 |
| 2024-03-08 | 5.40 | $5.38 | 52598 |
| 2024-03-07 | 5.37 | $5.42 | 51620 |
| 2024-03-06 | 5.34 | $6.51 | 37287 |
| 2024-03-05 | 5.19 | $6.10 | 30895 |
| 2024-03-04 | 5.08 | $5.75 | 30499 |
| 2024-03-01 | 5.00 | $5.72 | 30289 |
| 2024-02-29 | 4.91 | $5.65 | 31744 |
| 2024-02-28 | 4.82 | $5.15 | 3899 |
| 2024-02-27 | 4.78 | $5.30 | 21714 |
| 2024-02-26 | 4.72 | $5.00 | 7445 |
| 2024-02-23 | 4.70 | $4.87 | 24770 |
| 2024-02-22 | 4.68 | $4.96 | 5998 |
| 2024-02-21 | 4.66 | $4.69 | 4407 |
| 2024-02-20 | 4.66 | $4.83 | 3242 |
| 2024-02-16 | 4.66 | $4.33 | 2122 |
| 2024-02-15 | 4.71 | $4.48 | 3572 |
| 2024-02-14 | 4.75 | $4.50 | 4007 |
| 2024-02-13 | 4.79 | $4.78 | 647 |
| 2024-02-12 | 4.82 | $4.76 | 5112 |
| 2024-02-09 | 4.85 | $4.50 | 5867 |
| 2024-02-08 | 4.91 | $5.01 | 1422 |
| 2024-02-07 | 4.93 | $4.75 | 3282 |
| 2024-02-06 | 4.99 | $4.47 | 3397 |
| 2024-02-05 | 5.10 | $4.68 | 434 |
| 2024-02-02 | 5.23 | $4.69 | 228 |
| 2024-02-01 | 5.38 | $4.64 | 4110 |
| 2024-01-31 | 5.57 | $4.50 | 2711 |
| 2024-01-30 | 5.80 | $4.65 | 5481 |
| 2024-01-29 | 6.05 | $4.84 | 11608 |
| 2024-01-26 | 6.30 | $5.30 | 13853 |
| 2024-01-25 | 6.54 | $4.97 | 1299 |
| 2024-01-24 | 6.85 | $4.97 | 11024 |
| 2024-01-23 | 7.17 | $5.48 | 14221 |
| 2024-01-22 | 7.48 | $5.28 | 7440 |
| 2024-01-19 | 7.84 | $5.72 | 3652 |
| 2024-01-18 | 8.17 | $5.65 | 28942 |
| 2024-01-17 | 8.54 | $5.88 | 30353 |
| 2024-01-16 | 8.92 | $5.99 | 13227 |
| 2024-01-12 | 9.30 | $5.92 | 11011 |
| 2024-01-11 | 9.72 | $5.76 | 18859 |
| 2024-01-10 | 10.17 | $6.16 | 107477 |
| 2024-01-09 | 10.62 | $7.03 | 98383 |
| 2024-01-08 | 10.99 | $10.86 | 8730 |
| 2024-01-05 | 11.01 | $12.01 | 17765 |
| 2024-01-04 | 10.91 | $10.37 | 97697 |
| 2024-01-03 | 10.97 | $11.10 | 2404 |
| 2024-01-02 | 10.96 | $11.03 | 14522 |
| 2023-12-29 | 10.95 | $10.17 | 51185 |
| 2023-12-28 | 11.03 | $11.05 | 200861 |
| 2023-12-27 | 11.03 | $11.03 | 1888 |
| 2023-12-26 | 11.03 | $11.04 | 2131 |
| 2023-12-22 | 11.03 | $11.05 | 26800 |
| 2023-12-21 | 11.02 | $11.05 | — |
| 2023-12-20 | 11.02 | $11.05 | 134312 |
| 2023-12-19 | 11.01 | $11.06 | 214459 |
| 2023-12-18 | 11.01 | $11.03 | 5338 |
| 2023-12-15 | 11.00 | $11.02 | 19512 |
| 2023-12-14 | 11.00 | $11.01 | 731 |
| 2023-12-13 | 11.00 | $11.01 | 100 |
| 2023-12-12 | 11.00 | $11.01 | — |
| 2023-12-11 | 11.00 | $11.01 | — |
| 2023-12-08 | 11.00 | $11.01 | — |
| 2023-12-07 | 10.99 | $11.01 | — |
| 2023-12-06 | 10.99 | $11.01 | — |
| 2023-12-05 | 10.99 | $11.01 | 15201 |
| 2023-12-04 | 10.98 | $11.00 | 50000 |
| 2023-12-01 | 10.98 | $11.00 | 11003 |
| 2023-11-30 | 10.98 | $11.01 | 2101 |
| 2023-11-29 | 10.98 | $10.99 | 25103 |
| 2023-11-28 | 10.97 | $10.98 | — |
| 2023-11-27 | 10.97 | $10.98 | 110 |
| 2023-11-24 | 10.97 | $10.97 | 202 |
| 2023-11-22 | 10.97 | $10.97 | 104 |
| 2023-11-21 | 10.97 | $10.98 | 50002 |
| 2023-11-20 | 10.97 | $10.98 | — |
| 2023-11-17 | 10.97 | $10.98 | — |
| 2023-11-16 | 10.97 | $10.98 | — |
| 2023-11-15 | 10.96 | $10.98 | 125 |
| 2023-11-14 | 10.96 | $10.97 | 37795 |
| 2023-11-13 | 10.96 | $10.98 | 3238 |
| 2023-11-10 | 10.96 | $10.97 | 599 |
| 2023-11-09 | 10.95 | $10.96 | — |
| 2023-11-08 | 10.95 | $10.96 | — |
| 2023-11-07 | 10.95 | $10.96 | 102102 |
| 2023-11-06 | 10.95 | $10.97 | 30316 |
| 2023-11-03 | 10.95 | $10.96 | — |
| 2023-11-02 | 10.94 | $10.96 | — |
| 2023-11-01 | 10.94 | $10.96 | 48232 |
| 2023-10-31 | 10.94 | $10.95 | — |
| 2023-10-30 | 10.94 | $10.95 | — |
| 2023-10-27 | 10.93 | $10.95 | — |
| 2023-10-26 | 10.93 | $10.95 | — |
| 2023-10-25 | 10.93 | $10.95 | — |
| 2023-10-24 | 10.93 | $10.95 | 102 |
| 2023-10-23 | 10.93 | $10.95 | 23330 |
| 2023-10-20 | 10.92 | $10.93 | — |
| 2023-10-19 | 10.92 | $10.93 | — |
| 2023-10-18 | 10.92 | $10.93 | — |
| 2023-10-17 | 10.92 | $10.93 | — |
| 2023-10-16 | 10.92 | $10.93 | 25002 |
| 2023-10-13 | 10.92 | $10.94 | 7124 |
| 2023-10-12 | 10.92 | $10.92 | 268778 |
| 2023-10-11 | 10.92 | $10.91 | — |
| 2023-10-10 | 10.92 | $10.91 | 67729 |
| 2023-10-09 | 10.92 | $10.90 | 100 |
| 2023-10-06 | 10.92 | $10.90 | 314 |
| 2023-10-05 | 10.92 | $10.90 | 210720 |
| 2023-10-04 | 10.92 | $10.91 | 1.2M |
| 2023-10-03 | 10.92 | $10.92 | — |
| 2023-10-02 | 10.92 | $10.92 | 8442 |
| 2023-09-29 | 10.92 | $10.95 | 3143 |
| 2023-09-28 | 10.92 | $10.94 | 315 |
| 2023-09-27 | 10.91 | $10.92 | 49067 |
| 2023-09-26 | 10.91 | $10.90 | 152114 |
| 2023-09-25 | 10.91 | $10.91 | — |
| 2023-09-22 | 10.91 | $10.91 | — |
| 2023-09-21 | 10.91 | $10.91 | 234 |
| 2023-09-20 | 10.91 | $10.97 | 100 |
| 2023-09-19 | 10.90 | $10.97 | 302 |
| 2023-09-18 | 10.89 | $10.98 | 33387 |
| 2023-09-15 | 10.88 | $10.92 | 950 |
| 2023-09-14 | 10.87 | $10.89 | 8926 |
| 2023-09-13 | 10.87 | $10.88 | — |
| 2023-09-12 | 10.87 | $10.88 | 5972 |
| 2023-09-11 | 10.87 | $10.89 | 625347 |
| 2023-09-08 | 10.86 | $10.87 | 10217 |
| 2023-09-07 | 10.86 | $10.89 | 213766 |
| 2023-09-06 | 10.86 | $10.87 | 2461 |
| 2023-09-05 | 10.85 | $10.87 | 116780 |
| 2023-09-01 | 10.85 | $10.87 | 294840 |
| 2023-08-31 | 10.85 | $10.87 | 100100 |
| 2023-08-30 | 10.84 | $10.87 | 274897 |
| 2023-08-29 | 10.84 | $10.87 | 5000 |
| 2023-08-28 | 10.83 | $10.86 | — |
| 2023-08-25 | 10.83 | $10.86 | — |
| 2023-08-24 | 10.83 | $10.86 | 6429 |
| 2023-08-23 | 10.82 | $10.84 | 3801 |
| 2023-08-22 | 10.82 | $10.84 | 300 |
| 2023-08-21 | 10.82 | $10.84 | 300 |
| 2023-08-18 | 10.81 | $10.82 | 606 |
| 2023-08-17 | 10.81 | $10.85 | 221386 |
| 2023-08-16 | 10.81 | $10.83 | 10685 |
| 2023-08-15 | 10.80 | $10.81 | 30422 |
| 2023-08-14 | 10.80 | $10.81 | 4699 |
| 2023-08-11 | 10.80 | $10.81 | 1504 |
| 2023-08-10 | 10.80 | $10.80 | — |
| 2023-08-09 | 10.80 | $10.80 | 5708 |
| 2023-08-08 | 10.80 | $10.80 | 2188 |
| 2023-08-07 | 10.80 | $10.80 | 549 |
| 2023-08-04 | 10.80 | $10.80 | 1148 |
| 2023-08-03 | 10.79 | $10.80 | 27320 |
| 2023-08-02 | 10.79 | $10.81 | 16379 |
| 2023-08-01 | 10.79 | $10.81 | 310127 |
| 2023-07-31 | 10.78 | $10.82 | 1014 |
| 2023-07-28 | 10.78 | $10.79 | 600 |
| 2023-07-27 | 10.77 | $10.79 | 9103 |
| 2023-07-26 | 10.77 | $10.80 | — |
| 2023-07-25 | 10.77 | $10.80 | 100602 |
| 2023-07-24 | 10.76 | $10.80 | 2145 |
| 2023-07-21 | 10.75 | $10.80 | 229507 |
| 2023-07-20 | 10.75 | $10.80 | 12917 |
| 2023-07-19 | 10.74 | $10.76 | 1507 |
| 2023-07-18 | 10.74 | $10.78 | 36119 |
| 2023-07-17 | 10.73 | $10.76 | — |
| 2023-07-14 | 10.73 | $10.76 | 100 |
| 2023-07-13 | 10.72 | $10.76 | 1382 |
| 2023-07-12 | 10.72 | $10.77 | 20533 |
| 2023-07-11 | 10.71 | $10.76 | 2498 |
| 2023-07-10 | 10.71 | $10.75 | 319460 |
| 2023-07-07 | 10.70 | $10.70 | — |
| 2023-07-06 | 10.70 | $10.70 | 2356 |
| 2023-07-05 | 10.70 | $10.71 | — |
| 2023-07-03 | 10.69 | $10.71 | — |
| 2023-06-30 | 10.69 | $10.71 | — |
| 2023-06-29 | 10.69 | $10.71 | 5491 |
| 2023-06-28 | 10.69 | $10.70 | 154531 |
| 2023-06-27 | 10.69 | $10.71 | 100 |
| 2023-06-26 | 10.68 | $10.71 | 47393 |
| 2023-06-23 | 10.68 | $10.69 | 5889 |
| 2023-06-22 | 10.68 | $10.69 | 5337 |
| 2023-06-21 | 10.68 | $10.69 | 5512 |
| 2023-06-20 | 10.68 | $10.69 | 1307 |
| 2023-06-16 | 10.68 | $10.66 | 15529 |
| 2023-06-15 | 10.68 | $10.66 | 6895 |
| 2023-06-14 | 10.68 | $10.72 | 5471 |
| 2023-06-13 | 10.68 | $10.74 | 4741 |
| 2023-06-12 | 10.67 | $10.63 | 6617 |
| 2023-06-09 | 10.67 | $10.63 | 7347 |
| 2023-06-08 | 10.67 | $10.63 | 13022 |
| 2023-06-07 | 10.67 | $10.62 | 4817 |
| 2023-06-06 | 10.68 | $10.62 | 5527 |
| 2023-06-05 | 10.68 | $10.66 | 6423 |
| 2023-06-02 | 10.67 | $10.66 | 6147 |
| 2023-06-01 | 10.67 | $10.64 | 19014 |
| 2023-05-31 | 10.67 | $11.35 | 110977 |
| 2023-05-30 | 10.60 | $10.61 | 3924 |
| 2023-05-26 | 10.59 | $10.61 | 6916 |
| 2023-05-25 | 10.59 | $10.62 | 11761 |
| 2023-05-24 | 10.59 | $10.61 | 13841 |
| 2023-05-23 | 10.58 | $10.60 | 4588 |
| 2023-05-22 | 10.58 | $10.62 | 7288 |
| 2023-05-19 | 10.58 | $10.61 | 11382 |
| 2023-05-18 | 10.57 | $10.60 | 7011 |
| 2023-05-17 | 10.57 | $10.60 | 9984 |
| 2023-05-16 | 10.56 | $10.59 | 7531 |
| 2023-05-15 | 10.56 | $10.59 | 40291 |
| 2023-05-12 | 10.56 | $10.59 | 21488 |
| 2023-05-11 | 10.56 | $10.57 | 6495 |
| 2023-05-10 | 10.55 | $10.56 | 12200 |
| 2023-05-09 | 10.55 | $10.56 | 7536 |
| 2023-05-08 | 10.55 | $10.56 | 9017 |
| 2023-05-05 | 10.55 | $10.54 | 8566 |
| 2023-05-04 | 10.55 | $10.54 | 9269 |
| 2023-05-03 | 10.55 | $10.54 | 11100 |
| 2023-05-02 | 10.55 | $10.56 | 10976 |
| 2023-05-01 | 10.55 | $10.53 | 11708 |
| 2023-04-28 | 10.55 | $10.56 | 18798 |
| 2023-04-27 | 10.55 | $10.56 | 42795 |
| 2023-04-26 | 10.55 | $10.58 | 260943 |
| 2023-04-25 | 10.54 | $10.56 | 7382 |
| 2023-04-24 | 10.54 | $10.57 | 20840 |
| 2023-04-21 | 10.53 | $10.53 | 11800 |
| 2023-04-20 | 10.53 | $10.58 | 14718 |
| 2023-04-19 | 10.52 | $10.56 | — |
| 2023-04-18 | 10.52 | $10.56 | 54128 |
| 2023-04-17 | 10.51 | $10.54 | — |
| 2023-04-14 | 10.51 | $10.54 | 15847 |
| 2023-04-13 | 10.50 | $10.53 | 17616 |
| 2023-04-12 | 10.50 | $10.53 | — |
| 2023-04-11 | 10.49 | $10.53 | 120274 |
| 2023-04-10 | 10.48 | $10.53 | 225880 |
| 2023-04-06 | 10.48 | $10.54 | 588 |
| 2023-04-05 | 10.47 | $10.52 | 16628 |
| 2023-04-04 | 10.46 | $10.48 | 1005 |
| 2023-04-03 | 10.46 | $10.47 | — |
| 2023-03-31 | 10.45 | $10.47 | 7132 |
| 2023-03-30 | 10.45 | $10.52 | 20572 |
| 2023-03-29 | 10.44 | $10.49 | 45829 |
| 2023-03-28 | 10.44 | $10.47 | 658 |
| 2023-03-27 | 10.43 | $10.49 | 11282 |
| 2023-03-24 | 10.42 | $10.45 | 18252 |
| 2023-03-23 | 10.42 | $10.46 | 291567 |
| 2023-03-22 | 10.42 | $10.44 | 44936 |
| 2023-03-21 | 10.41 | $10.44 | — |
| 2023-03-20 | 10.41 | $10.44 | 2811 |
| 2023-03-17 | 10.41 | $10.42 | 2944 |
| 2023-03-16 | 10.41 | $10.42 | 131152 |
| 2023-03-15 | 10.41 | $10.41 | 100 |
| 2023-03-14 | 10.40 | $10.41 | 31301 |
| 2023-03-13 | 10.40 | $10.41 | 1284 |
| 2023-03-10 | 10.40 | $10.40 | — |
| 2023-03-09 | 10.40 | $10.40 | 100 |
| 2023-03-08 | 10.40 | $10.40 | 8003 |
| 2023-03-07 | 10.40 | $10.40 | — |
| 2023-03-06 | 10.40 | $10.40 | 5 |
| 2023-03-03 | 10.40 | $10.40 | 1866 |
| 2023-03-02 | 10.39 | $10.43 | 16113 |
| 2023-03-01 | 10.39 | $10.42 | 2 |
| 2023-02-28 | 10.38 | $10.42 | — |
| 2023-02-27 | 10.38 | $10.42 | 5400 |
| 2023-02-24 | 10.38 | $10.40 | 1053 |
| 2023-02-23 | 10.37 | $10.40 | 18104 |
| 2023-02-22 | 10.37 | $10.39 | 5605 |
| 2023-02-21 | 10.37 | $10.38 | 3902 |
| 2023-02-17 | 10.36 | $10.38 | 16915 |
| 2023-02-16 | 10.36 | $10.37 | — |
| 2023-02-15 | 10.36 | $10.37 | — |
| 2023-02-14 | 10.36 | $10.37 | 77 |
| 2023-02-13 | 10.36 | $10.37 | 66700 |
| 2023-02-10 | 10.36 | $10.36 | 100 |
| 2023-02-09 | 10.35 | $10.37 | — |
| 2023-02-08 | 10.35 | $10.37 | 200 |
| 2023-02-07 | 10.35 | $10.36 | 184963 |
| 2023-02-06 | 10.35 | $10.35 | 3191 |
| 2023-02-03 | 10.35 | $10.35 | 62240 |
| 2023-02-02 | 10.34 | $10.36 | 3162 |
| 2023-02-01 | 10.34 | $10.35 | 91047 |
| 2023-01-31 | 10.34 | $10.36 | 104149 |
| 2023-01-30 | 10.33 | $10.35 | 261444 |
| 2023-01-27 | 10.33 | $10.35 | 22416 |
| 2023-01-26 | 10.32 | $10.39 | 103318 |
| 2023-01-25 | 10.32 | $10.35 | — |
| 2023-01-24 | 10.31 | $10.35 | 950 |
| 2023-01-23 | 10.30 | $10.35 | 60494 |
| 2023-01-20 | 10.30 | $10.32 | 2 |
| 2023-01-19 | 10.29 | $10.32 | — |
| 2023-01-18 | 10.29 | $10.32 | — |
| 2023-01-17 | 10.29 | $10.32 | 1 |
| 2023-01-13 | 10.28 | $10.32 | — |
| 2023-01-12 | 10.28 | $10.32 | — |
| 2023-01-11 | 10.27 | $10.32 | 1958 |
| 2023-01-10 | 10.26 | $10.27 | — |
| 2023-01-09 | 10.26 | $10.27 | 102 |
| 2023-01-06 | 10.26 | $10.28 | 800 |
| 2023-01-05 | 10.26 | $10.28 | 16441 |
| 2023-01-04 | 10.26 | $10.27 | 52251 |
| 2023-01-03 | 10.25 | $10.25 | 1216 |
| 2022-12-30 | 10.25 | $10.29 | 310 |
| 2022-12-29 | 10.25 | $10.28 | 200 |
| 2022-12-28 | 10.25 | $10.24 | 1956 |
| 2022-12-27 | 10.25 | $10.27 | 30472 |
| 2022-12-23 | 10.24 | $10.26 | 12600 |
| 2022-12-22 | 10.24 | $10.23 | — |
| 2022-12-21 | 10.24 | $10.23 | 600 |
| 2022-12-20 | 10.24 | $10.25 | 159929 |
| 2022-12-19 | 10.24 | $10.27 | 629 |
| 2022-12-16 | 10.23 | $10.24 | 3877 |
| 2022-12-15 | 10.23 | $10.26 | — |
| 2022-12-14 | 10.22 | $10.26 | 1064 |
| 2022-12-13 | 10.22 | $10.25 | 6204 |
| 2022-12-12 | 10.21 | $10.25 | 11311 |
| 2022-12-09 | 10.21 | $10.24 | 200 |
| 2022-12-08 | 10.21 | $10.23 | 346 |
| 2022-12-07 | 10.20 | $10.23 | 22453 |
| 2022-12-06 | 10.20 | $10.22 | 1 |
| 2022-12-05 | 10.20 | $10.22 | — |
| 2022-12-02 | 10.19 | $10.22 | — |
| 2022-12-01 | 10.19 | $10.22 | 7100 |
| 2022-11-30 | 10.18 | $10.19 | — |
| 2022-11-29 | 10.18 | $10.19 | — |
| 2022-11-28 | 10.18 | $10.19 | — |
| 2022-11-25 | 10.18 | $10.19 | — |
| 2022-11-23 | 10.18 | $10.19 | 1899 |
| 2022-11-22 | 10.17 | $10.19 | 2 |
| 2022-11-21 | 10.17 | $10.19 | 4424 |
| 2022-11-18 | 10.17 | $10.18 | 100 |
| 2022-11-17 | 10.16 | $10.19 | — |
| 2022-11-16 | 10.16 | $10.19 | — |
| 2022-11-15 | 10.16 | $10.19 | 400 |
| 2022-11-14 | 10.15 | $10.18 | 200 |
| 2022-11-11 | 10.15 | $10.18 | 920 |
| 2022-11-10 | 10.14 | $10.16 | — |
| 2022-11-09 | 10.14 | $10.16 | 321 |
| 2022-11-08 | 10.14 | $10.15 | — |
| 2022-11-07 | 10.13 | $10.15 | — |
| 2022-11-04 | 10.13 | $10.15 | 61 |
| 2022-11-03 | 10.13 | $10.15 | — |
| 2022-11-02 | 10.12 | $10.15 | 10 |
| 2022-11-01 | 10.12 | $10.15 | 2066 |
| 2022-10-31 | 10.12 | $10.15 | 609 |
| 2022-10-28 | 10.11 | $10.15 | 2800 |
| 2022-10-27 | 10.11 | $10.13 | — |
| 2022-10-26 | 10.10 | $10.13 | 300 |
| 2022-10-25 | 10.10 | $10.10 | 19 |
| 2022-10-24 | 10.10 | $10.10 | — |
| 2022-10-21 | 10.10 | $10.10 | 18425 |
| 2022-10-20 | 10.10 | $10.13 | 2083 |
| 2022-10-19 | 10.09 | $10.10 | 3400 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | 32055 |
| 2022-10-14 | 10.09 | $10.11 | — |
| 2022-10-13 | 10.09 | $10.11 | 2400 |
| 2022-10-12 | 10.09 | $10.10 | — |
| 2022-10-11 | 10.08 | $10.10 | 11620 |
| 2022-10-10 | 10.08 | $10.11 | 1330 |
| 2022-10-07 | 10.08 | $10.08 | 7730 |
| 2022-10-06 | 10.08 | $10.09 | 2670 |
| 2022-10-05 | 10.08 | $10.08 | 500 |
| 2022-10-04 | 10.07 | $10.08 | 59802 |
| 2022-10-03 | 10.07 | $10.07 | — |
| 2022-09-30 | 10.08 | $10.07 | 525 |
| 2022-09-29 | 10.08 | $10.07 | 201 |
| 2022-09-28 | 10.08 | $10.07 | 2575 |
| 2022-09-27 | 10.08 | $10.09 | 2 |
| 2022-09-26 | 10.08 | $10.09 | — |
| 2022-09-23 | 10.07 | $10.09 | — |
| 2022-09-22 | 10.07 | $10.09 | — |
| 2022-09-21 | 10.07 | $10.09 | 840 |
| 2022-09-20 | 10.07 | $10.07 | — |
| 2022-09-19 | 10.07 | $10.07 | 913 |
| 2022-09-16 | 10.07 | $10.04 | — |
| 2022-09-15 | 10.08 | $10.04 | 192573 |
| 2022-09-14 | 10.08 | $10.05 | 550 |
| 2022-09-13 | 10.08 | $10.04 | 2000 |
| 2022-09-12 | 10.08 | $10.05 | 2001 |
| 2022-09-09 | 10.08 | $10.11 | — |
| 2022-09-08 | 10.08 | $10.11 | — |
| 2022-09-07 | 10.07 | $10.11 | — |
| 2022-09-06 | 10.07 | $10.11 | 181 |
| 2022-09-02 | 10.06 | $10.11 | 1 |
| 2022-09-01 | 10.06 | $10.11 | 599 |
| 2022-08-31 | 10.05 | $10.03 | 40 |
| 2022-08-30 | 10.05 | $10.03 | 150600 |
| 2022-08-29 | 10.05 | $10.06 | 1224 |
| 2022-08-26 | 10.04 | $10.12 | — |
| 2022-08-25 | 10.03 | $10.12 | — |
| 2022-08-24 | 10.02 | $10.12 | 4 |
| 2022-08-23 | 10.01 | $10.12 | 1411 |
| 2022-08-22 | 10.00 | $10.00 | 62 |
| 2022-08-19 | 10.00 | $10.00 | 7200 |
| 2022-08-18 | 10.00 | $10.01 | — |
| 2022-08-17 | 10.00 | $10.01 | 101 |
| 2022-08-16 | 10.00 | $10.01 | 30045 |
| 2022-08-15 | 10.00 | $10.00 | 11 |
| 2022-08-12 | 10.00 | $10.00 | 30 |
| 2022-08-11 | 9.99 | $10.00 | 8 |
| 2022-08-10 | 9.99 | $10.00 | — |
| 2022-08-09 | 9.99 | $10.00 | — |
| 2022-08-08 | 9.99 | $10.00 | 2 |
| 2022-08-05 | 9.99 | $10.00 | 17298 |
| 2022-08-04 | 9.98 | $10.00 | 853 |
| 2022-08-03 | 9.98 | $9.99 | 327 |
| 2022-08-02 | 9.98 | $10.00 | 501 |
| 2022-08-01 | 9.98 | $10.00 | 2 |
| 2022-07-29 | 9.97 | $10.00 | 13375 |
| 2022-07-28 | 9.97 | $9.99 | — |
| 2022-07-27 | 9.96 | $9.99 | 201662 |
| 2022-07-26 | 9.96 | $9.99 | 10007 |
| 2022-07-25 | 9.96 | $9.99 | 5200 |
| 2022-07-22 | 9.95 | $9.97 | 31371 |
| 2022-07-21 | 9.95 | $9.97 | 11511 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | 16 |
| 2022-07-18 | 9.95 | $9.95 | 72567 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 77 |
| 2022-07-13 | 9.95 | $9.95 | 1253 |
| 2022-07-12 | 9.95 | $9.97 | 900 |
| 2022-07-11 | 9.95 | $9.97 | 10001 |
| 2022-07-08 | 9.95 | $9.97 | 19809 |
| 2022-07-07 | 9.94 | $9.96 | 25369 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.39
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
10.33
Maximum
12.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.39 | $11.43 | 3631 |
| 2026-03-02 | 11.39 | $11.43 | 3631 |
| 2026-02-10 | 11.40 | $11.43 | 3631 |
| 2026-01-30 | 11.41 | $11.43 | 3631 |
| 2025-11-25 | 11.43 | $11.43 | 3631 |
| 2025-07-14 | 11.45 | $11.54 | — |
| 2025-07-11 | 11.44 | $11.54 | — |
| 2025-07-10 | 11.44 | $11.54 | — |
| 2025-07-09 | 11.44 | $11.54 | — |
| 2025-07-08 | 11.44 | $11.54 | — |
| 2025-07-07 | 11.44 | $11.54 | — |
| 2025-07-03 | 11.44 | $11.54 | — |
| 2025-07-02 | 11.45 | $11.54 | — |
| 2025-07-01 | 11.45 | $11.54 | — |
| 2025-06-30 | 11.46 | $11.54 | — |
| 2025-06-27 | 11.47 | $11.54 | — |
| 2025-06-26 | 11.49 | $11.54 | — |
| 2025-06-25 | 11.50 | $11.54 | — |
| 2025-06-24 | 11.52 | $11.54 | — |
| 2025-06-23 | 11.55 | $11.54 | — |
| 2025-06-20 | 11.58 | $11.54 | — |
| 2025-06-18 | 11.62 | $11.54 | — |
| 2025-06-17 | 11.67 | $11.54 | — |
| 2025-06-16 | 11.72 | $11.54 | — |
| 2025-06-13 | 11.79 | $11.54 | — |
| 2025-06-12 | 11.87 | $11.54 | — |
| 2025-05-12 | 11.96 | $11.52 | — |
| 2025-05-09 | 12.07 | $11.52 | — |
| 2025-05-08 | 12.20 | $11.52 | — |
| 2025-05-07 | 12.35 | $11.52 | — |
| 2025-05-06 | 12.52 | $11.52 | — |
| 2025-05-05 | 12.72 | $11.52 | 101 |
| 2025-05-02 | 12.96 | $12.99 | — |
| 2025-05-01 | 12.92 | $12.99 | — |
| 2025-04-30 | 12.87 | $12.99 | — |
| 2025-04-29 | 12.81 | $12.99 | — |
| 2025-04-28 | 12.74 | $12.99 | — |
| 2025-04-25 | 12.66 | $12.99 | — |
| 2025-04-24 | 12.56 | $12.99 | — |
| 2025-04-23 | 12.45 | $12.99 | — |
| 2025-04-22 | 12.32 | $12.99 | — |
| 2025-04-21 | 12.17 | $12.99 | 111 |
| 2025-04-17 | 11.99 | $11.89 | — |
| 2025-04-16 | 12.01 | $11.89 | 660 |
| 2025-04-15 | 12.04 | $11.43 | 3513 |
| 2025-04-14 | 12.18 | $12.15 | — |
| 2025-04-11 | 12.18 | $12.15 | — |
| 2025-04-10 | 12.18 | $12.15 | — |
| 2025-04-09 | 12.18 | $12.15 | — |
| 2025-04-08 | 12.18 | $12.15 | — |
| 2025-04-07 | 12.18 | $12.15 | — |
| 2025-04-04 | 12.18 | $12.15 | 908 |
| 2025-04-03 | 12.17 | $12.24 | 400 |
| 2025-04-02 | 12.15 | $12.24 | — |
| 2025-04-01 | 12.13 | $12.24 | 200 |
| 2025-03-31 | 12.10 | $12.18 | 400 |
| 2025-03-28 | 12.08 | $12.13 | 509 |
| 2025-03-27 | 12.07 | $12.09 | 123 |
| 2025-03-26 | 12.06 | $12.09 | 602 |
| 2025-03-25 | 12.06 | $12.09 | 800 |
| 2025-03-24 | 12.05 | $12.06 | 104 |
| 2025-03-21 | 12.04 | $12.02 | 2501 |
| 2025-03-20 | 12.04 | $12.05 | — |
| 2025-03-19 | 12.04 | $12.05 | — |
| 2025-03-18 | 12.04 | $12.05 | — |
| 2025-03-17 | 12.04 | $12.05 | 7232 |
| 2025-03-14 | 12.03 | $12.02 | — |
| 2025-03-13 | 12.03 | $12.02 | 2 |
| 2025-03-12 | 12.03 | $12.02 | — |
| 2025-03-11 | 12.03 | $12.02 | — |
| 2025-03-10 | 12.04 | $12.02 | — |
| 2025-03-07 | 12.04 | $12.02 | 600 |
| 2025-03-06 | 12.04 | $12.06 | — |
| 2025-03-05 | 12.03 | $12.06 | — |
| 2025-03-04 | 12.03 | $12.06 | — |
| 2025-03-03 | 12.02 | $12.06 | 101 |
| 2025-02-28 | 12.01 | $12.00 | — |
| 2025-02-27 | 12.01 | $12.00 | 504 |
| 2025-02-26 | 12.01 | $12.00 | — |
| 2025-02-25 | 12.01 | $12.00 | — |
| 2025-02-24 | 12.01 | $12.00 | — |
| 2025-02-21 | 12.01 | $12.00 | — |
| 2025-02-20 | 12.01 | $12.00 | — |
| 2025-02-19 | 12.02 | $12.00 | — |
| 2025-02-18 | 12.02 | $12.00 | 1 |
| 2025-02-14 | 12.02 | $12.00 | — |
| 2025-02-13 | 12.02 | $12.00 | — |
| 2025-02-12 | 12.02 | $12.00 | — |
| 2025-02-11 | 12.03 | $12.00 | — |
| 2025-02-10 | 12.03 | $12.00 | — |
| 2025-02-07 | 12.03 | $12.00 | — |
| 2025-02-06 | 12.04 | $12.00 | — |
| 2025-02-05 | 12.04 | $12.00 | — |
| 2025-02-04 | 12.04 | $12.00 | — |
| 2025-02-03 | 12.05 | $12.00 | — |
| 2025-01-31 | 12.06 | $12.00 | — |
| 2025-01-30 | 12.06 | $12.00 | 800 |
| 2025-01-29 | 12.07 | $12.00 | 200 |
| 2025-01-28 | 12.08 | $11.98 | 100 |
| 2025-01-27 | 12.09 | $11.93 | 3200 |
| 2025-01-24 | 12.11 | $11.97 | 20546 |
| 2025-01-23 | 12.13 | $12.15 | — |
| 2025-01-22 | 12.12 | $12.15 | — |
| 2025-01-21 | 12.10 | $12.15 | — |
| 2025-01-17 | 12.08 | $12.15 | — |
| 2025-01-16 | 12.05 | $12.15 | 8 |
| 2025-01-15 | 12.02 | $12.15 | — |
| 2025-01-14 | 11.99 | $12.15 | 117 |
| 2025-01-13 | 11.94 | $11.97 | — |
| 2025-01-10 | 11.93 | $11.97 | 545 |
| 2025-01-08 | 11.92 | $11.90 | — |
| 2025-01-07 | 11.92 | $11.90 | 2800 |
| 2025-01-06 | 11.92 | $11.91 | 3293 |
| 2025-01-03 | 11.91 | $11.89 | 3400 |
| 2025-01-02 | 11.91 | $11.88 | — |
| 2024-12-31 | 11.91 | $11.88 | — |
| 2024-12-30 | 11.92 | $11.88 | 2712 |
| 2024-12-27 | 11.92 | $11.88 | 1200 |
| 2024-12-26 | 11.92 | $11.88 | — |
| 2024-12-24 | 11.92 | $11.88 | — |
| 2024-12-23 | 11.92 | $11.88 | — |
| 2024-12-20 | 11.92 | $11.88 | — |
| 2024-12-19 | 11.92 | $11.88 | 500 |
| 2024-12-18 | 11.92 | $11.88 | 10400 |
| 2024-12-17 | 11.91 | $11.85 | 15631 |
| 2024-12-16 | 11.92 | $11.90 | 57110 |
| 2024-12-13 | 11.91 | $11.95 | — |
| 2024-12-12 | 11.89 | $11.95 | — |
| 2024-12-11 | 11.87 | $11.95 | 400 |
| 2024-12-10 | 11.84 | $11.80 | — |
| 2024-12-09 | 11.84 | $11.80 | — |
| 2024-12-06 | 11.84 | $11.80 | — |
| 2024-12-05 | 11.84 | $11.80 | — |
| 2024-12-04 | 11.84 | $11.80 | 600 |
| 2024-12-03 | 11.84 | $11.93 | 606 |
| 2024-12-02 | 11.80 | $11.98 | 128 |
| 2024-11-29 | 11.76 | $11.95 | 1338 |
| 2024-11-27 | 11.71 | $11.71 | — |
| 2024-11-26 | 11.70 | $11.71 | — |
| 2024-11-25 | 11.70 | $11.71 | 14004 |
| 2024-11-22 | 11.69 | $11.69 | — |
| 2024-11-21 | 11.68 | $11.69 | — |
| 2024-11-20 | 11.68 | $11.69 | — |
| 2024-11-19 | 11.67 | $11.69 | 5457 |
| 2024-11-18 | 11.66 | $11.65 | — |
| 2024-11-15 | 11.65 | $11.65 | — |
| 2024-11-14 | 11.65 | $11.65 | — |
| 2024-11-13 | 11.64 | $11.65 | 3304 |
| 2024-11-12 | 11.64 | $11.64 | 10600 |
| 2024-11-11 | 11.63 | $12.00 | 1100 |
| 2024-11-08 | 11.55 | $11.42 | — |
| 2024-11-07 | 11.57 | $11.42 | 106 |
| 2024-11-06 | 11.60 | $11.55 | 109 |
| 2024-11-05 | 11.61 | $11.58 | 8301 |
| 2024-11-04 | 11.61 | $11.70 | 5500 |
| 2024-11-01 | 11.59 | $11.60 | — |
| 2024-10-31 | 11.59 | $11.60 | — |
| 2024-10-30 | 11.58 | $11.60 | 8043 |
| 2024-10-29 | 11.57 | $11.51 | — |
| 2024-10-28 | 11.58 | $11.51 | 5000 |
| 2024-10-25 | 11.59 | $11.88 | 8135 |
| 2024-10-24 | 11.52 | $11.51 | — |
| 2024-10-23 | 11.52 | $11.51 | — |
| 2024-10-22 | 11.53 | $11.51 | — |
| 2024-10-21 | 11.53 | $11.51 | — |
| 2024-10-18 | 11.53 | $11.51 | — |
| 2024-10-17 | 11.53 | $11.51 | — |
| 2024-10-16 | 11.53 | $11.51 | — |
| 2024-10-15 | 11.53 | $11.51 | — |
| 2024-10-14 | 11.54 | $11.51 | — |
| 2024-10-11 | 11.54 | $11.51 | — |
| 2024-10-10 | 11.54 | $11.51 | — |
| 2024-10-09 | 11.54 | $11.51 | — |
| 2024-10-08 | 11.54 | $11.51 | — |
| 2024-10-07 | 11.55 | $11.51 | — |
| 2024-10-04 | 11.55 | $11.51 | 1047 |
| 2024-10-03 | 11.55 | $11.57 | — |
| 2024-10-02 | 11.54 | $11.57 | 2324 |
| 2024-10-01 | 11.53 | $11.44 | 1600 |
| 2024-09-30 | 11.54 | $11.59 | 400 |
| 2024-09-27 | 11.53 | $11.53 | — |
| 2024-09-26 | 11.52 | $11.53 | 2617 |
| 2024-09-25 | 11.52 | $11.44 | — |
| 2024-09-24 | 11.53 | $11.44 | — |
| 2024-09-23 | 11.54 | $11.44 | — |
| 2024-09-20 | 11.55 | $11.44 | — |
| 2024-09-19 | 11.56 | $11.44 | — |
| 2024-09-18 | 11.58 | $11.44 | 4901 |
| 2024-09-17 | 11.60 | $11.51 | 1 |
| 2024-09-16 | 11.61 | $11.51 | — |
| 2024-09-13 | 11.61 | $11.51 | — |
| 2024-09-12 | 11.62 | $11.51 | — |
| 2024-09-11 | 11.63 | $11.51 | — |
| 2024-09-10 | 11.63 | $11.51 | 800 |
| 2024-09-09 | 11.64 | $11.53 | 100 |
| 2024-09-06 | 11.65 | $11.53 | — |
| 2024-09-05 | 11.65 | $11.53 | 3001 |
| 2024-09-04 | 11.65 | $11.53 | 9262 |
| 2024-09-03 | 11.66 | $11.48 | — |
| 2024-08-30 | 11.67 | $11.48 | — |
| 2024-08-29 | 11.68 | $11.48 | — |
| 2024-08-28 | 11.69 | $11.48 | 3 |
| 2024-08-27 | 11.71 | $11.48 | — |
| 2024-08-26 | 11.72 | $11.48 | — |
| 2024-08-23 | 11.73 | $11.48 | 5002 |
| 2024-08-22 | 11.75 | $11.48 | — |
| 2024-08-21 | 11.77 | $11.48 | — |
| 2024-08-20 | 11.78 | $11.48 | — |
| 2024-08-19 | 11.80 | $11.48 | 729 |
| 2024-08-16 | 11.81 | $11.51 | 100 |
| 2024-08-15 | 11.82 | $11.51 | — |
| 2024-08-14 | 11.83 | $11.51 | 13917 |
| 2024-08-13 | 11.83 | $11.45 | — |
| 2024-08-12 | 11.85 | $11.45 | — |
| 2024-08-09 | 11.86 | $11.45 | 35300 |
| 2024-08-08 | 11.88 | $11.45 | — |
| 2024-08-07 | 11.89 | $11.45 | 25026 |
| 2024-08-06 | 11.90 | $11.45 | 1100 |
| 2024-08-05 | 11.91 | $11.45 | 209 |
| 2024-08-02 | 11.91 | $11.37 | — |
| 2024-08-01 | 11.92 | $11.37 | — |
| 2024-07-31 | 11.94 | $11.37 | — |
| 2024-07-30 | 11.95 | $11.37 | 300 |
| 2024-07-29 | 11.95 | $11.51 | 127 |
| 2024-07-26 | 11.92 | $11.35 | — |
| 2024-07-25 | 11.92 | $11.35 | — |
| 2024-07-24 | 11.90 | $11.35 | — |
| 2024-07-19 | 11.88 | $11.35 | 272 |
| 2024-07-18 | 11.84 | $11.47 | 71 |
| 2024-07-16 | 11.77 | $11.47 | 14941 |
| 2024-07-15 | 11.68 | $11.48 | 14748 |
| 2024-07-12 | 11.56 | $11.50 | 32721 |
| 2024-07-11 | 11.41 | $11.50 | 18157 |
| 2024-07-10 | 11.23 | $11.45 | 8770 |
| 2024-07-09 | 11.02 | $11.42 | 1553 |
| 2024-07-08 | 10.77 | $11.45 | 1104 |
| 2024-07-05 | 10.48 | $11.45 | 5291 |
| 2024-07-03 | 10.13 | $11.36 | 103817 |
| 2024-07-02 | 9.73 | $11.35 | 15751 |
| 2024-07-01 | 9.27 | $11.37 | 18956 |
| 2024-06-28 | 8.72 | $11.19 | 30444 |
| 2024-06-27 | 8.12 | $11.39 | 210635 |
| 2024-06-26 | 7.37 | $7.75 | 3781 |
| 2024-06-25 | 7.28 | $8.70 | 6241 |
| 2024-06-24 | 6.97 | $7.99 | 10449 |
| 2024-06-21 | 6.75 | $8.16 | 18345 |
| 2024-06-20 | 6.47 | $8.00 | 91178 |
| 2024-06-18 | 6.18 | $6.21 | 45060 |
| 2024-06-17 | 6.22 | $6.14 | 4086 |
| 2024-06-14 | 6.28 | $5.91 | 17929 |
| 2024-06-13 | 6.40 | $6.13 | 5353 |
| 2024-06-12 | 6.50 | $7.00 | 29428 |
| 2024-06-11 | 6.44 | $7.38 | 125808 |
| 2024-06-07 | 6.29 | $7.00 | 11831 |
| 2024-06-06 | 6.19 | $6.46 | 2010 |
| 2024-06-05 | 6.20 | $6.70 | 24945 |
| 2024-06-04 | 6.15 | $6.30 | 1219 |
| 2024-06-03 | 6.20 | $5.95 | 23147 |
| 2024-05-31 | 6.32 | $6.06 | 45484 |
| 2024-05-30 | 6.44 | $5.96 | 12552 |
| 2024-05-29 | 6.61 | $5.50 | 3062 |
| 2024-05-28 | 6.91 | $5.76 | 1847 |
| 2024-05-24 | 7.20 | $6.46 | 4508 |
| 2024-05-23 | 7.39 | $7.06 | 4343 |
| 2024-05-22 | 7.49 | $7.04 | 7733 |
| 2024-05-21 | 7.61 | $7.45 | 6732 |
| 2024-05-20 | 7.67 | $7.50 | 6098 |
| 2024-05-17 | 7.72 | $7.32 | 2529 |
| 2024-05-16 | 7.82 | $7.21 | 7157 |
| 2024-05-15 | 7.96 | $7.19 | 4702 |
| 2024-05-14 | 8.13 | $7.71 | 7336 |
| 2024-05-13 | 8.22 | $7.75 | 6312 |
| 2024-05-10 | 8.31 | $7.97 | 30816 |
| 2024-05-09 | 8.36 | $7.85 | 30719 |
| 2024-05-08 | 8.45 | $8.30 | 30328 |
| 2024-05-07 | 8.46 | $8.19 | 31486 |
| 2024-05-06 | 8.50 | $7.85 | 7629 |
| 2024-05-03 | 8.60 | $7.93 | 32733 |
| 2024-05-02 | 8.71 | $8.28 | 30652 |
| 2024-05-01 | 8.76 | $8.44 | 33658 |
| 2024-04-30 | 8.78 | $8.54 | 30517 |
| 2024-04-29 | 8.78 | $8.60 | 36090 |
| 2024-04-26 | 8.77 | $9.20 | 45755 |
| 2024-04-25 | 8.62 | $8.51 | 30550 |
| 2024-04-24 | 8.59 | $8.36 | 30198 |
| 2024-04-23 | 8.59 | $8.29 | 30388 |
| 2024-04-22 | 8.60 | $8.04 | 31763 |
| 2024-04-19 | 8.66 | $8.69 | 44093 |
| 2024-04-18 | 8.59 | $8.93 | 44027 |
| 2024-04-17 | 8.46 | $8.36 | 60610 |
| 2024-04-16 | 8.42 | $7.79 | 60656 |
| 2024-04-15 | 8.49 | $8.05 | 64858 |
| 2024-04-12 | 8.51 | $8.40 | 62412 |
| 2024-04-11 | 8.46 | $7.82 | 63511 |
| 2024-04-10 | 8.52 | $7.91 | 64715 |
| 2024-04-09 | 8.57 | $8.20 | 60733 |
| 2024-04-08 | 8.56 | $8.40 | 60638 |
| 2024-04-05 | 8.51 | $8.18 | 60976 |
| 2024-04-04 | 8.48 | $8.65 | 62130 |
| 2024-04-03 | 8.35 | $7.72 | 61567 |
| 2024-04-02 | 8.38 | $8.53 | 68777 |
| 2024-04-01 | 8.25 | $8.05 | 71078 |
| 2024-03-28 | 8.19 | $8.75 | 91893 |
| 2024-03-27 | 7.97 | $7.80 | 80248 |
| 2024-03-26 | 7.91 | $8.06 | 102017 |
| 2024-03-25 | 7.78 | $8.52 | 102005 |
| 2024-03-22 | 7.53 | $8.49 | 100360 |
| 2024-03-21 | 7.24 | $8.40 | 102277 |
| 2024-03-20 | 6.92 | $8.99 | 100535 |
| 2024-03-19 | 6.41 | $8.06 | 110292 |
| 2024-03-18 | 6.02 | $6.74 | 67963 |
| 2024-03-15 | 5.85 | $6.60 | 60743 |
| 2024-03-14 | 5.68 | $6.05 | 54714 |
| 2024-03-13 | 5.59 | $6.02 | 50198 |
| 2024-03-12 | 5.50 | $5.99 | 56892 |
| 2024-03-11 | 5.39 | $5.70 | 50423 |
| 2024-03-08 | 5.33 | $5.38 | 52598 |
| 2024-03-07 | 5.33 | $5.42 | 51620 |
| 2024-03-06 | 5.33 | $6.51 | 37287 |
| 2024-03-05 | 5.09 | $6.10 | 30895 |
| 2024-03-04 | 4.90 | $5.75 | 30499 |
| 2024-03-01 | 4.76 | $5.72 | 30289 |
| 2024-02-29 | 4.60 | $5.65 | 31744 |
| 2024-02-28 | 4.43 | $5.15 | 3899 |
| 2024-02-27 | 4.35 | $5.30 | 21714 |
| 2024-02-26 | 4.23 | $5.00 | 7445 |
| 2024-02-23 | 4.15 | $4.87 | 24770 |
| 2024-02-22 | 4.09 | $4.96 | 5998 |
| 2024-02-21 | 4.01 | $4.69 | 4407 |
| 2024-02-20 | 3.98 | $4.83 | 3242 |
| 2024-02-16 | 3.92 | $4.33 | 2122 |
| 2024-02-15 | 3.97 | $4.48 | 3572 |
| 2024-02-14 | 3.99 | $4.50 | 4007 |
| 2024-02-13 | 4.02 | $4.78 | 647 |
| 2024-02-12 | 4.01 | $4.76 | 5112 |
| 2024-02-09 | 4.00 | $4.50 | 5867 |
| 2024-02-08 | 4.06 | $5.01 | 1422 |
| 2024-02-07 | 4.03 | $4.75 | 3282 |
| 2024-02-06 | 4.06 | $4.47 | 3397 |
| 2024-02-05 | 4.15 | $4.68 | 434 |
| 2024-02-02 | 4.23 | $4.69 | 228 |
| 2024-02-01 | 4.33 | $4.64 | 4110 |
| 2024-01-31 | 4.47 | $4.50 | 2711 |
| 2024-01-30 | 4.67 | $4.65 | 5481 |
| 2024-01-29 | 4.87 | $4.84 | 11608 |
| 2024-01-26 | 5.09 | $5.30 | 13853 |
| 2024-01-25 | 5.24 | $4.97 | 1299 |
| 2024-01-24 | 5.51 | $4.97 | 11024 |
| 2024-01-23 | 5.83 | $5.48 | 14221 |
| 2024-01-22 | 6.10 | $5.28 | 7440 |
| 2024-01-19 | 6.46 | $5.72 | 3652 |
| 2024-01-18 | 6.80 | $5.65 | 28942 |
| 2024-01-17 | 7.22 | $5.88 | 30353 |
| 2024-01-16 | 7.67 | $5.99 | 13227 |
| 2024-01-12 | 8.17 | $5.92 | 11011 |
| 2024-01-11 | 8.77 | $5.76 | 18859 |
| 2024-01-10 | 9.51 | $6.16 | 107477 |
| 2024-01-09 | 10.29 | $7.03 | 98383 |
| 2024-01-08 | 11.01 | $10.86 | 8730 |
| 2024-01-05 | 11.04 | $12.01 | 17765 |
| 2024-01-04 | 10.84 | $10.37 | 97697 |
| 2024-01-03 | 10.94 | $11.10 | 2404 |
| 2024-01-02 | 10.91 | $11.03 | 14522 |
| 2023-12-29 | 10.89 | $10.17 | 51185 |
| 2023-12-28 | 11.05 | $11.05 | 200861 |
| 2023-12-27 | 11.05 | $11.03 | 1888 |
| 2023-12-26 | 11.05 | $11.04 | 2131 |
| 2023-12-22 | 11.04 | $11.05 | 26800 |
| 2023-12-21 | 11.04 | $11.05 | — |
| 2023-12-20 | 11.04 | $11.05 | 134312 |
| 2023-12-19 | 11.03 | $11.06 | 214459 |
| 2023-12-18 | 11.02 | $11.03 | 5338 |
| 2023-12-15 | 11.02 | $11.02 | 19512 |
| 2023-12-14 | 11.01 | $11.01 | 731 |
| 2023-12-13 | 11.01 | $11.01 | 100 |
| 2023-12-12 | 11.01 | $11.01 | — |
| 2023-12-11 | 11.01 | $11.01 | — |
| 2023-12-08 | 11.01 | $11.01 | — |
| 2023-12-07 | 11.01 | $11.01 | — |
| 2023-12-06 | 11.00 | $11.01 | — |
| 2023-12-05 | 11.00 | $11.01 | 15201 |
| 2023-12-04 | 11.00 | $11.00 | 50000 |
| 2023-12-01 | 10.99 | $11.00 | 11003 |
| 2023-11-30 | 10.99 | $11.01 | 2101 |
| 2023-11-29 | 10.99 | $10.99 | 25103 |
| 2023-11-28 | 10.98 | $10.98 | — |
| 2023-11-27 | 10.98 | $10.98 | 110 |
| 2023-11-24 | 10.98 | $10.97 | 202 |
| 2023-11-22 | 10.98 | $10.97 | 104 |
| 2023-11-21 | 10.98 | $10.98 | 50002 |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | — |
| 2023-11-16 | 10.98 | $10.98 | — |
| 2023-11-15 | 10.98 | $10.98 | 125 |
| 2023-11-14 | 10.97 | $10.97 | 37795 |
| 2023-11-13 | 10.97 | $10.98 | 3238 |
| 2023-11-10 | 10.97 | $10.97 | 599 |
| 2023-11-09 | 10.97 | $10.96 | — |
| 2023-11-08 | 10.96 | $10.96 | — |
| 2023-11-07 | 10.96 | $10.96 | 102102 |
| 2023-11-06 | 10.96 | $10.97 | 30316 |
| 2023-11-03 | 10.96 | $10.96 | — |
| 2023-11-02 | 10.96 | $10.96 | — |
| 2023-11-01 | 10.95 | $10.96 | 48232 |
| 2023-10-31 | 10.95 | $10.95 | — |
| 2023-10-30 | 10.95 | $10.95 | — |
| 2023-10-27 | 10.95 | $10.95 | — |
| 2023-10-26 | 10.95 | $10.95 | — |
| 2023-10-25 | 10.94 | $10.95 | — |
| 2023-10-24 | 10.94 | $10.95 | 102 |
| 2023-10-23 | 10.94 | $10.95 | 23330 |
| 2023-10-20 | 10.93 | $10.93 | — |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | — |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | 25002 |
| 2023-10-13 | 10.93 | $10.94 | 7124 |
| 2023-10-12 | 10.92 | $10.92 | 268778 |
| 2023-10-11 | 10.92 | $10.91 | — |
| 2023-10-10 | 10.92 | $10.91 | 67729 |
| 2023-10-09 | 10.93 | $10.90 | 100 |
| 2023-10-06 | 10.93 | $10.90 | 314 |
| 2023-10-05 | 10.93 | $10.90 | 210720 |
| 2023-10-04 | 10.94 | $10.91 | 1.2M |
| 2023-10-03 | 10.94 | $10.92 | — |
| 2023-10-02 | 10.94 | $10.92 | 8442 |
| 2023-09-29 | 10.94 | $10.95 | 3143 |
| 2023-09-28 | 10.94 | $10.94 | 315 |
| 2023-09-27 | 10.93 | $10.92 | 49067 |
| 2023-09-26 | 10.93 | $10.90 | 152114 |
| 2023-09-25 | 10.94 | $10.91 | — |
| 2023-09-22 | 10.94 | $10.91 | — |
| 2023-09-21 | 10.94 | $10.91 | 234 |
| 2023-09-20 | 10.94 | $10.97 | 100 |
| 2023-09-19 | 10.93 | $10.97 | 302 |
| 2023-09-18 | 10.92 | $10.98 | 33387 |
| 2023-09-15 | 10.90 | $10.92 | 950 |
| 2023-09-14 | 10.89 | $10.89 | 8926 |
| 2023-09-13 | 10.89 | $10.88 | — |
| 2023-09-12 | 10.89 | $10.88 | 5972 |
| 2023-09-11 | 10.89 | $10.89 | 625347 |
| 2023-09-08 | 10.88 | $10.87 | 10217 |
| 2023-09-07 | 10.88 | $10.89 | 213766 |
| 2023-09-06 | 10.88 | $10.87 | 2461 |
| 2023-09-05 | 10.87 | $10.87 | 116780 |
| 2023-09-01 | 10.87 | $10.87 | 294840 |
| 2023-08-31 | 10.87 | $10.87 | 100100 |
| 2023-08-30 | 10.87 | $10.87 | 274897 |
| 2023-08-29 | 10.86 | $10.87 | 5000 |
| 2023-08-28 | 10.86 | $10.86 | — |
| 2023-08-25 | 10.85 | $10.86 | — |
| 2023-08-24 | 10.85 | $10.86 | 6429 |
| 2023-08-23 | 10.84 | $10.84 | 3801 |
| 2023-08-22 | 10.84 | $10.84 | 300 |
| 2023-08-21 | 10.84 | $10.84 | 300 |
| 2023-08-18 | 10.83 | $10.82 | 606 |
| 2023-08-17 | 10.83 | $10.85 | 221386 |
| 2023-08-16 | 10.82 | $10.83 | 10685 |
| 2023-08-15 | 10.82 | $10.81 | 30422 |
| 2023-08-14 | 10.82 | $10.81 | 4699 |
| 2023-08-11 | 10.82 | $10.81 | 1504 |
| 2023-08-10 | 10.82 | $10.80 | — |
| 2023-08-09 | 10.82 | $10.80 | 5708 |
| 2023-08-08 | 10.82 | $10.80 | 2188 |
| 2023-08-07 | 10.82 | $10.80 | 549 |
| 2023-08-04 | 10.82 | $10.80 | 1148 |
| 2023-08-03 | 10.82 | $10.80 | 27320 |
| 2023-08-02 | 10.82 | $10.81 | 16379 |
| 2023-08-01 | 10.81 | $10.81 | 310127 |
| 2023-07-31 | 10.81 | $10.82 | 1014 |
| 2023-07-28 | 10.80 | $10.79 | 600 |
| 2023-07-27 | 10.80 | $10.79 | 9103 |
| 2023-07-26 | 10.80 | $10.80 | — |
| 2023-07-25 | 10.79 | $10.80 | 100602 |
| 2023-07-24 | 10.79 | $10.80 | 2145 |
| 2023-07-21 | 10.78 | $10.80 | 229507 |
| 2023-07-20 | 10.78 | $10.80 | 12917 |
| 2023-07-19 | 10.77 | $10.76 | 1507 |
| 2023-07-18 | 10.76 | $10.78 | 36119 |
| 2023-07-17 | 10.76 | $10.76 | — |
| 2023-07-14 | 10.75 | $10.76 | 100 |
| 2023-07-13 | 10.75 | $10.76 | 1382 |
| 2023-07-12 | 10.74 | $10.77 | 20533 |
| 2023-07-11 | 10.73 | $10.76 | 2498 |
| 2023-07-10 | 10.72 | $10.75 | 319460 |
| 2023-07-07 | 10.72 | $10.70 | — |
| 2023-07-06 | 10.72 | $10.70 | 2356 |
| 2023-07-05 | 10.72 | $10.71 | — |
| 2023-07-03 | 10.72 | $10.71 | — |
| 2023-06-30 | 10.71 | $10.71 | — |
| 2023-06-29 | 10.71 | $10.71 | 5491 |
| 2023-06-28 | 10.71 | $10.70 | 154531 |
| 2023-06-27 | 10.71 | $10.71 | 100 |
| 2023-06-26 | 10.70 | $10.71 | 47393 |
| 2023-06-23 | 10.70 | $10.69 | 5889 |
| 2023-06-22 | 10.70 | $10.69 | 5337 |
| 2023-06-21 | 10.70 | $10.69 | 5512 |
| 2023-06-20 | 10.69 | $10.69 | 1307 |
| 2023-06-16 | 10.69 | $10.66 | 15529 |
| 2023-06-15 | 10.70 | $10.66 | 6895 |
| 2023-06-14 | 10.70 | $10.72 | 5471 |
| 2023-06-13 | 10.69 | $10.74 | 4741 |
| 2023-06-12 | 10.68 | $10.63 | 6617 |
| 2023-06-09 | 10.68 | $10.63 | 7347 |
| 2023-06-08 | 10.69 | $10.63 | 13022 |
| 2023-06-07 | 10.70 | $10.62 | 4817 |
| 2023-06-06 | 10.71 | $10.62 | 5527 |
| 2023-06-05 | 10.73 | $10.66 | 6423 |
| 2023-06-02 | 10.73 | $10.66 | 6147 |
| 2023-06-01 | 10.74 | $10.64 | 19014 |
| 2023-05-31 | 10.75 | $11.35 | 110977 |
| 2023-05-30 | 10.62 | $10.61 | 3924 |
| 2023-05-26 | 10.62 | $10.61 | 6916 |
| 2023-05-25 | 10.61 | $10.62 | 11761 |
| 2023-05-24 | 10.61 | $10.61 | 13841 |
| 2023-05-23 | 10.61 | $10.60 | 4588 |
| 2023-05-22 | 10.61 | $10.62 | 7288 |
| 2023-05-19 | 10.60 | $10.61 | 11382 |
| 2023-05-18 | 10.59 | $10.60 | 7011 |
| 2023-05-17 | 10.59 | $10.60 | 9984 |
| 2023-05-16 | 10.58 | $10.59 | 7531 |
| 2023-05-15 | 10.58 | $10.59 | 40291 |
| 2023-05-12 | 10.58 | $10.59 | 21488 |
| 2023-05-11 | 10.57 | $10.57 | 6495 |
| 2023-05-10 | 10.57 | $10.56 | 12200 |
| 2023-05-09 | 10.57 | $10.56 | 7536 |
| 2023-05-08 | 10.57 | $10.56 | 9017 |
| 2023-05-05 | 10.56 | $10.54 | 8566 |
| 2023-05-04 | 10.57 | $10.54 | 9269 |
| 2023-05-03 | 10.57 | $10.54 | 11100 |
| 2023-05-02 | 10.57 | $10.56 | 10976 |
| 2023-05-01 | 10.57 | $10.53 | 11708 |
| 2023-04-28 | 10.58 | $10.56 | 18798 |
| 2023-04-27 | 10.58 | $10.56 | 42795 |
| 2023-04-26 | 10.57 | $10.58 | 260943 |
| 2023-04-25 | 10.57 | $10.56 | 7382 |
| 2023-04-24 | 10.57 | $10.57 | 20840 |
| 2023-04-21 | 10.56 | $10.53 | 11800 |
| 2023-04-20 | 10.56 | $10.58 | 14718 |
| 2023-04-19 | 10.55 | $10.56 | — |
| 2023-04-18 | 10.55 | $10.56 | 54128 |
| 2023-04-17 | 10.54 | $10.54 | — |
| 2023-04-14 | 10.54 | $10.54 | 15847 |
| 2023-04-13 | 10.53 | $10.53 | 17616 |
| 2023-04-12 | 10.53 | $10.53 | — |
| 2023-04-11 | 10.52 | $10.53 | 120274 |
| 2023-04-10 | 10.51 | $10.53 | 225880 |
| 2023-04-06 | 10.51 | $10.54 | 588 |
| 2023-04-05 | 10.49 | $10.52 | 16628 |
| 2023-04-04 | 10.49 | $10.48 | 1005 |
| 2023-04-03 | 10.48 | $10.47 | — |
| 2023-03-31 | 10.48 | $10.47 | 7132 |
| 2023-03-30 | 10.48 | $10.52 | 20572 |
| 2023-03-29 | 10.47 | $10.49 | 45829 |
| 2023-03-28 | 10.46 | $10.47 | 658 |
| 2023-03-27 | 10.45 | $10.49 | 11282 |
| 2023-03-24 | 10.44 | $10.45 | 18252 |
| 2023-03-23 | 10.44 | $10.46 | 291567 |
| 2023-03-22 | 10.43 | $10.44 | 44936 |
| 2023-03-21 | 10.43 | $10.44 | — |
| 2023-03-20 | 10.43 | $10.44 | 2811 |
| 2023-03-17 | 10.42 | $10.42 | 2944 |
| 2023-03-16 | 10.42 | $10.42 | 131152 |
| 2023-03-15 | 10.42 | $10.41 | 100 |
| 2023-03-14 | 10.42 | $10.41 | 31301 |
| 2023-03-13 | 10.42 | $10.41 | 1284 |
| 2023-03-10 | 10.41 | $10.40 | — |
| 2023-03-09 | 10.42 | $10.40 | 100 |
| 2023-03-08 | 10.42 | $10.40 | 8003 |
| 2023-03-07 | 10.42 | $10.40 | — |
| 2023-03-06 | 10.42 | $10.40 | 5 |
| 2023-03-03 | 10.42 | $10.40 | 1866 |
| 2023-03-02 | 10.42 | $10.43 | 16113 |
| 2023-03-01 | 10.41 | $10.42 | 2 |
| 2023-02-28 | 10.41 | $10.42 | — |
| 2023-02-27 | 10.40 | $10.42 | 5400 |
| 2023-02-24 | 10.40 | $10.40 | 1053 |
| 2023-02-23 | 10.39 | $10.40 | 18104 |
| 2023-02-22 | 10.39 | $10.39 | 5605 |
| 2023-02-21 | 10.38 | $10.38 | 3902 |
| 2023-02-17 | 10.38 | $10.38 | 16915 |
| 2023-02-16 | 10.38 | $10.37 | — |
| 2023-02-15 | 10.38 | $10.37 | — |
| 2023-02-14 | 10.38 | $10.37 | 77 |
| 2023-02-13 | 10.38 | $10.37 | 66700 |
| 2023-02-10 | 10.37 | $10.36 | 100 |
| 2023-02-09 | 10.37 | $10.37 | — |
| 2023-02-08 | 10.37 | $10.37 | 200 |
| 2023-02-07 | 10.37 | $10.36 | 184963 |
| 2023-02-06 | 10.37 | $10.35 | 3191 |
| 2023-02-03 | 10.37 | $10.35 | 62240 |
| 2023-02-02 | 10.37 | $10.36 | 3162 |
| 2023-02-01 | 10.36 | $10.35 | 91047 |
| 2023-01-31 | 10.36 | $10.36 | 104149 |
| 2023-01-30 | 10.36 | $10.35 | 261444 |
| 2023-01-27 | 10.36 | $10.35 | 22416 |
| 2023-01-26 | 10.35 | $10.39 | 103318 |
| 2023-01-25 | 10.34 | $10.35 | — |
| 2023-01-24 | 10.34 | $10.35 | 950 |
| 2023-01-23 | 10.33 | $10.35 | 60494 |
| 2023-01-20 | 10.32 | $10.32 | 2 |
| 2023-01-19 | 10.32 | $10.32 | — |
| 2023-01-18 | 10.31 | $10.32 | — |
| 2023-01-17 | 10.31 | $10.32 | 1 |
| 2023-01-13 | 10.30 | $10.32 | — |
| 2023-01-12 | 10.30 | $10.32 | — |
| 2023-01-11 | 10.29 | $10.32 | 1958 |
| 2023-01-10 | 10.28 | $10.27 | — |
| 2023-01-09 | 10.28 | $10.27 | 102 |
| 2023-01-06 | 10.28 | $10.28 | 800 |
| 2023-01-05 | 10.28 | $10.28 | 16441 |
| 2023-01-04 | 10.27 | $10.27 | 52251 |
| 2023-01-03 | 10.27 | $10.25 | 1216 |
| 2022-12-30 | 10.27 | $10.29 | 310 |
| 2022-12-29 | 10.27 | $10.28 | 200 |
| 2022-12-28 | 10.26 | $10.24 | 1956 |
| 2022-12-27 | 10.26 | $10.27 | 30472 |
| 2022-12-23 | 10.26 | $10.26 | 12600 |
| 2022-12-22 | 10.26 | $10.23 | — |
| 2022-12-21 | 10.26 | $10.23 | 600 |
| 2022-12-20 | 10.26 | $10.25 | 159929 |
| 2022-12-19 | 10.26 | $10.27 | 629 |
| 2022-12-16 | 10.25 | $10.24 | 3877 |
| 2022-12-15 | 10.25 | $10.26 | — |
| 2022-12-14 | 10.25 | $10.26 | 1064 |
| 2022-12-13 | 10.24 | $10.25 | 6204 |
| 2022-12-12 | 10.24 | $10.25 | 11311 |
| 2022-12-09 | 10.23 | $10.24 | 200 |
| 2022-12-08 | 10.23 | $10.23 | 346 |
| 2022-12-07 | 10.22 | $10.23 | 22453 |
| 2022-12-06 | 10.22 | $10.22 | 1 |
| 2022-12-05 | 10.21 | $10.22 | — |
| 2022-12-02 | 10.21 | $10.22 | — |
| 2022-12-01 | 10.21 | $10.22 | 7100 |
| 2022-11-30 | 10.20 | $10.19 | — |
| 2022-11-29 | 10.20 | $10.19 | — |
| 2022-11-28 | 10.20 | $10.19 | — |
| 2022-11-25 | 10.20 | $10.19 | — |
| 2022-11-23 | 10.19 | $10.19 | 1899 |
| 2022-11-22 | 10.19 | $10.19 | 2 |
| 2022-11-21 | 10.19 | $10.19 | 4424 |
| 2022-11-18 | 10.19 | $10.18 | 100 |
| 2022-11-17 | 10.18 | $10.19 | — |
| 2022-11-16 | 10.18 | $10.19 | — |
| 2022-11-15 | 10.18 | $10.19 | 400 |
| 2022-11-14 | 10.17 | $10.18 | 200 |
| 2022-11-11 | 10.17 | $10.18 | 920 |
| 2022-11-10 | 10.16 | $10.16 | — |
| 2022-11-09 | 10.16 | $10.16 | 321 |
| 2022-11-08 | 10.15 | $10.15 | — |
| 2022-11-07 | 10.15 | $10.15 | — |
| 2022-11-04 | 10.15 | $10.15 | 61 |
| 2022-11-03 | 10.14 | $10.15 | — |
| 2022-11-02 | 10.14 | $10.15 | 10 |
| 2022-11-01 | 10.14 | $10.15 | 2066 |
| 2022-10-31 | 10.13 | $10.15 | 609 |
| 2022-10-28 | 10.12 | $10.15 | 2800 |
| 2022-10-27 | 10.12 | $10.13 | — |
| 2022-10-26 | 10.11 | $10.13 | 300 |
| 2022-10-25 | 10.11 | $10.10 | 19 |
| 2022-10-24 | 10.11 | $10.10 | — |
| 2022-10-21 | 10.11 | $10.10 | 18425 |
| 2022-10-20 | 10.11 | $10.13 | 2083 |
| 2022-10-19 | 10.10 | $10.10 | 3400 |
| 2022-10-18 | 10.10 | $10.10 | — |
| 2022-10-17 | 10.10 | $10.10 | 32055 |
| 2022-10-14 | 10.10 | $10.11 | — |
| 2022-10-13 | 10.10 | $10.11 | 2400 |
| 2022-10-12 | 10.10 | $10.10 | — |
| 2022-10-11 | 10.09 | $10.10 | 11620 |
| 2022-10-10 | 10.09 | $10.11 | 1330 |
| 2022-10-07 | 10.09 | $10.08 | 7730 |
| 2022-10-06 | 10.09 | $10.09 | 2670 |
| 2022-10-05 | 10.08 | $10.08 | 500 |
| 2022-10-04 | 10.08 | $10.08 | 59802 |
| 2022-10-03 | 10.08 | $10.07 | — |
| 2022-09-30 | 10.08 | $10.07 | 525 |
| 2022-09-29 | 10.09 | $10.07 | 201 |
| 2022-09-28 | 10.09 | $10.07 | 2575 |
| 2022-09-27 | 10.09 | $10.09 | 2 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | — |
| 2022-09-22 | 10.08 | $10.09 | — |
| 2022-09-21 | 10.08 | $10.09 | 840 |
| 2022-09-20 | 10.08 | $10.07 | — |
| 2022-09-19 | 10.08 | $10.07 | 913 |
| 2022-09-16 | 10.08 | $10.04 | — |
| 2022-09-15 | 10.08 | $10.04 | 192573 |
| 2022-09-14 | 10.09 | $10.05 | 550 |
| 2022-09-13 | 10.09 | $10.04 | 2000 |
| 2022-09-12 | 10.10 | $10.05 | 2001 |
| 2022-09-09 | 10.11 | $10.11 | — |
| 2022-09-08 | 10.11 | $10.11 | — |
| 2022-09-07 | 10.10 | $10.11 | — |
| 2022-09-06 | 10.09 | $10.11 | 181 |
| 2022-09-02 | 10.09 | $10.11 | 1 |
| 2022-09-01 | 10.08 | $10.11 | 599 |
| 2022-08-31 | 10.07 | $10.03 | 40 |
| 2022-08-30 | 10.07 | $10.03 | 150600 |
| 2022-08-29 | 10.08 | $10.06 | 1224 |
| 2022-08-26 | 10.08 | $10.12 | — |
| 2022-08-25 | 10.06 | $10.12 | — |
| 2022-08-24 | 10.05 | $10.12 | 4 |
| 2022-08-23 | 10.03 | $10.12 | 1411 |
| 2022-08-22 | 10.01 | $10.00 | 62 |
| 2022-08-19 | 10.01 | $10.00 | 7200 |
| 2022-08-18 | 10.01 | $10.01 | — |
| 2022-08-17 | 10.01 | $10.01 | 101 |
| 2022-08-16 | 10.01 | $10.01 | 30045 |
| 2022-08-15 | 10.00 | $10.00 | 11 |
| 2022-08-12 | 10.00 | $10.00 | 30 |
| 2022-08-11 | 10.00 | $10.00 | 8 |
| 2022-08-10 | 10.00 | $10.00 | — |
| 2022-08-09 | 10.00 | $10.00 | — |
| 2022-08-08 | 10.00 | $10.00 | 2 |
| 2022-08-05 | 10.00 | $10.00 | 17298 |
| 2022-08-04 | 9.99 | $10.00 | 853 |
| 2022-08-03 | 9.99 | $9.99 | 327 |
| 2022-08-02 | 9.99 | $10.00 | 501 |
| 2022-08-01 | 9.99 | $10.00 | 2 |
| 2022-07-29 | 9.98 | $10.00 | 13375 |
| 2022-07-28 | 9.98 | $9.99 | — |
| 2022-07-27 | 9.97 | $9.99 | 201662 |
| 2022-07-26 | 9.97 | $9.99 | 10007 |
| 2022-07-25 | 9.96 | $9.99 | 5200 |
| 2022-07-22 | 9.96 | $9.97 | 31371 |
| 2022-07-21 | 9.95 | $9.97 | 11511 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | 16 |
| 2022-07-18 | 9.95 | $9.95 | 72567 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 77 |
| 2022-07-13 | 9.95 | $9.95 | 1253 |
| 2022-07-12 | 9.95 | $9.97 | 900 |
| 2022-07-11 | 9.95 | $9.97 | 10001 |
| 2022-07-08 | 9.94 | $9.97 | 19809 |
| 2022-07-07 | 9.94 | $9.96 | 25369 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.41
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.82
Average
10.32
Maximum
13.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.41 | $11.43 | 3631 |
| 2026-03-02 | 11.41 | $11.43 | 3631 |
| 2026-02-10 | 11.42 | $11.43 | 3631 |
| 2026-01-30 | 11.43 | $11.43 | 3631 |
| 2025-11-25 | 11.45 | $11.43 | 3631 |
| 2025-07-14 | 11.47 | $11.54 | — |
| 2025-07-11 | 11.46 | $11.54 | — |
| 2025-07-10 | 11.44 | $11.54 | — |
| 2025-07-09 | 11.43 | $11.54 | — |
| 2025-07-08 | 11.42 | $11.54 | — |
| 2025-07-07 | 11.41 | $11.54 | — |
| 2025-07-03 | 11.40 | $11.54 | — |
| 2025-07-02 | 11.39 | $11.54 | — |
| 2025-07-01 | 11.38 | $11.54 | — |
| 2025-06-30 | 11.37 | $11.54 | — |
| 2025-06-27 | 11.36 | $11.54 | — |
| 2025-06-26 | 11.36 | $11.54 | — |
| 2025-06-25 | 11.35 | $11.54 | — |
| 2025-06-24 | 11.36 | $11.54 | — |
| 2025-06-23 | 11.36 | $11.54 | — |
| 2025-06-20 | 11.38 | $11.54 | — |
| 2025-06-18 | 11.40 | $11.54 | — |
| 2025-06-17 | 11.43 | $11.54 | — |
| 2025-06-16 | 11.47 | $11.54 | — |
| 2025-06-13 | 11.53 | $11.54 | — |
| 2025-06-12 | 11.61 | $11.54 | — |
| 2025-05-12 | 11.71 | $11.52 | — |
| 2025-05-09 | 11.84 | $11.52 | — |
| 2025-05-08 | 12.00 | $11.52 | — |
| 2025-05-07 | 12.20 | $11.52 | — |
| 2025-05-06 | 12.45 | $11.52 | — |
| 2025-05-05 | 12.75 | $11.52 | 101 |
| 2025-05-02 | 13.11 | $12.99 | — |
| 2025-05-01 | 13.08 | $12.99 | — |
| 2025-04-30 | 13.04 | $12.99 | — |
| 2025-04-29 | 12.99 | $12.99 | — |
| 2025-04-28 | 12.92 | $12.99 | — |
| 2025-04-25 | 12.83 | $12.99 | — |
| 2025-04-24 | 12.72 | $12.99 | — |
| 2025-04-23 | 12.58 | $12.99 | — |
| 2025-04-22 | 12.40 | $12.99 | — |
| 2025-04-21 | 12.19 | $12.99 | 111 |
| 2025-04-17 | 11.92 | $11.89 | — |
| 2025-04-16 | 11.95 | $11.89 | 660 |
| 2025-04-15 | 11.99 | $11.43 | 3513 |
| 2025-04-14 | 12.18 | $12.15 | — |
| 2025-04-11 | 12.18 | $12.15 | — |
| 2025-04-10 | 12.19 | $12.15 | — |
| 2025-04-09 | 12.19 | $12.15 | — |
| 2025-04-08 | 12.19 | $12.15 | — |
| 2025-04-07 | 12.20 | $12.15 | — |
| 2025-04-04 | 12.20 | $12.15 | 908 |
| 2025-04-03 | 12.21 | $12.24 | 400 |
| 2025-04-02 | 12.19 | $12.24 | — |
| 2025-04-01 | 12.16 | $12.24 | 200 |
| 2025-03-31 | 12.12 | $12.18 | 400 |
| 2025-03-28 | 12.09 | $12.13 | 509 |
| 2025-03-27 | 12.08 | $12.09 | 123 |
| 2025-03-26 | 12.07 | $12.09 | 602 |
| 2025-03-25 | 12.06 | $12.09 | 800 |
| 2025-03-24 | 12.04 | $12.06 | 104 |
| 2025-03-21 | 12.04 | $12.02 | 2501 |
| 2025-03-20 | 12.04 | $12.05 | — |
| 2025-03-19 | 12.04 | $12.05 | — |
| 2025-03-18 | 12.04 | $12.05 | — |
| 2025-03-17 | 12.03 | $12.05 | 7232 |
| 2025-03-14 | 12.02 | $12.02 | — |
| 2025-03-13 | 12.03 | $12.02 | 2 |
| 2025-03-12 | 12.03 | $12.02 | — |
| 2025-03-11 | 12.03 | $12.02 | — |
| 2025-03-10 | 12.03 | $12.02 | — |
| 2025-03-07 | 12.03 | $12.02 | 600 |
| 2025-03-06 | 12.04 | $12.06 | — |
| 2025-03-05 | 12.03 | $12.06 | — |
| 2025-03-04 | 12.02 | $12.06 | — |
| 2025-03-03 | 12.01 | $12.06 | 101 |
| 2025-02-28 | 11.99 | $12.00 | — |
| 2025-02-27 | 11.99 | $12.00 | 504 |
| 2025-02-26 | 11.99 | $12.00 | — |
| 2025-02-25 | 11.99 | $12.00 | — |
| 2025-02-24 | 11.99 | $12.00 | — |
| 2025-02-21 | 11.99 | $12.00 | — |
| 2025-02-20 | 11.99 | $12.00 | — |
| 2025-02-19 | 11.99 | $12.00 | — |
| 2025-02-18 | 11.99 | $12.00 | 1 |
| 2025-02-14 | 11.99 | $12.00 | — |
| 2025-02-13 | 11.99 | $12.00 | — |
| 2025-02-12 | 11.99 | $12.00 | — |
| 2025-02-11 | 12.00 | $12.00 | — |
| 2025-02-10 | 12.00 | $12.00 | — |
| 2025-02-07 | 12.00 | $12.00 | — |
| 2025-02-06 | 12.01 | $12.00 | — |
| 2025-02-05 | 12.01 | $12.00 | — |
| 2025-02-04 | 12.02 | $12.00 | — |
| 2025-02-03 | 12.02 | $12.00 | — |
| 2025-01-31 | 12.03 | $12.00 | — |
| 2025-01-30 | 12.04 | $12.00 | 800 |
| 2025-01-29 | 12.05 | $12.00 | 200 |
| 2025-01-28 | 12.07 | $11.98 | 100 |
| 2025-01-27 | 12.09 | $11.93 | 3200 |
| 2025-01-24 | 12.13 | $11.97 | 20546 |
| 2025-01-23 | 12.16 | $12.15 | — |
| 2025-01-22 | 12.15 | $12.15 | — |
| 2025-01-21 | 12.13 | $12.15 | — |
| 2025-01-17 | 12.11 | $12.15 | — |
| 2025-01-16 | 12.08 | $12.15 | 8 |
| 2025-01-15 | 12.04 | $12.15 | — |
| 2025-01-14 | 11.99 | $12.15 | 117 |
| 2025-01-13 | 11.94 | $11.97 | — |
| 2025-01-10 | 11.92 | $11.97 | 545 |
| 2025-01-08 | 11.90 | $11.90 | — |
| 2025-01-07 | 11.90 | $11.90 | 2800 |
| 2025-01-06 | 11.90 | $11.91 | 3293 |
| 2025-01-03 | 11.89 | $11.89 | 3400 |
| 2025-01-02 | 11.89 | $11.88 | — |
| 2024-12-31 | 11.90 | $11.88 | — |
| 2024-12-30 | 11.90 | $11.88 | 2712 |
| 2024-12-27 | 11.90 | $11.88 | 1200 |
| 2024-12-26 | 11.91 | $11.88 | — |
| 2024-12-24 | 11.91 | $11.88 | — |
| 2024-12-23 | 11.91 | $11.88 | — |
| 2024-12-20 | 11.92 | $11.88 | — |
| 2024-12-19 | 11.92 | $11.88 | 500 |
| 2024-12-18 | 11.92 | $11.88 | 10400 |
| 2024-12-17 | 11.92 | $11.85 | 15631 |
| 2024-12-16 | 11.94 | $11.90 | 57110 |
| 2024-12-13 | 11.93 | $11.95 | — |
| 2024-12-12 | 11.91 | $11.95 | — |
| 2024-12-11 | 11.89 | $11.95 | 400 |
| 2024-12-10 | 11.85 | $11.80 | — |
| 2024-12-09 | 11.86 | $11.80 | — |
| 2024-12-06 | 11.86 | $11.80 | — |
| 2024-12-05 | 11.87 | $11.80 | — |
| 2024-12-04 | 11.87 | $11.80 | 600 |
| 2024-12-03 | 11.88 | $11.93 | 606 |
| 2024-12-02 | 11.84 | $11.98 | 128 |
| 2024-11-29 | 11.78 | $11.95 | 1338 |
| 2024-11-27 | 11.72 | $11.71 | — |
| 2024-11-26 | 11.71 | $11.71 | — |
| 2024-11-25 | 11.70 | $11.71 | 14004 |
| 2024-11-22 | 11.70 | $11.69 | — |
| 2024-11-21 | 11.69 | $11.69 | — |
| 2024-11-20 | 11.68 | $11.69 | — |
| 2024-11-19 | 11.67 | $11.69 | 5457 |
| 2024-11-18 | 11.66 | $11.65 | — |
| 2024-11-15 | 11.66 | $11.65 | — |
| 2024-11-14 | 11.66 | $11.65 | — |
| 2024-11-13 | 11.65 | $11.65 | 3304 |
| 2024-11-12 | 11.64 | $11.64 | 10600 |
| 2024-11-11 | 11.64 | $12.00 | 1100 |
| 2024-11-08 | 11.52 | $11.42 | — |
| 2024-11-07 | 11.55 | $11.42 | 106 |
| 2024-11-06 | 11.60 | $11.55 | 109 |
| 2024-11-05 | 11.61 | $11.58 | 8301 |
| 2024-11-04 | 11.62 | $11.70 | 5500 |
| 2024-11-01 | 11.59 | $11.60 | — |
| 2024-10-31 | 11.58 | $11.60 | — |
| 2024-10-30 | 11.57 | $11.60 | 8043 |
| 2024-10-29 | 11.56 | $11.51 | — |
| 2024-10-28 | 11.57 | $11.51 | 5000 |
| 2024-10-25 | 11.59 | $11.88 | 8135 |
| 2024-10-24 | 11.49 | $11.51 | — |
| 2024-10-23 | 11.49 | $11.51 | — |
| 2024-10-22 | 11.49 | $11.51 | — |
| 2024-10-21 | 11.49 | $11.51 | — |
| 2024-10-18 | 11.49 | $11.51 | — |
| 2024-10-17 | 11.49 | $11.51 | — |
| 2024-10-16 | 11.49 | $11.51 | — |
| 2024-10-15 | 11.48 | $11.51 | — |
| 2024-10-14 | 11.48 | $11.51 | — |
| 2024-10-11 | 11.48 | $11.51 | — |
| 2024-10-10 | 11.48 | $11.51 | — |
| 2024-10-09 | 11.48 | $11.51 | — |
| 2024-10-08 | 11.48 | $11.51 | — |
| 2024-10-07 | 11.48 | $11.51 | — |
| 2024-10-04 | 11.48 | $11.51 | 1047 |
| 2024-10-03 | 11.48 | $11.57 | — |
| 2024-10-02 | 11.46 | $11.57 | 2324 |
| 2024-10-01 | 11.44 | $11.44 | 1600 |
| 2024-09-30 | 11.45 | $11.59 | 400 |
| 2024-09-27 | 11.42 | $11.53 | — |
| 2024-09-26 | 11.40 | $11.53 | 2617 |
| 2024-09-25 | 11.38 | $11.44 | — |
| 2024-09-24 | 11.39 | $11.44 | — |
| 2024-09-23 | 11.39 | $11.44 | — |
| 2024-09-20 | 11.40 | $11.44 | — |
| 2024-09-19 | 11.41 | $11.44 | — |
| 2024-09-18 | 11.42 | $11.44 | 4901 |
| 2024-09-17 | 11.44 | $11.51 | 1 |
| 2024-09-16 | 11.44 | $11.51 | — |
| 2024-09-13 | 11.44 | $11.51 | — |
| 2024-09-12 | 11.44 | $11.51 | — |
| 2024-09-11 | 11.44 | $11.51 | — |
| 2024-09-10 | 11.44 | $11.51 | 800 |
| 2024-09-09 | 11.44 | $11.53 | 100 |
| 2024-09-06 | 11.43 | $11.53 | — |
| 2024-09-05 | 11.43 | $11.53 | 3001 |
| 2024-09-04 | 11.42 | $11.53 | 9262 |
| 2024-09-03 | 11.41 | $11.48 | — |
| 2024-08-30 | 11.41 | $11.48 | — |
| 2024-08-29 | 11.42 | $11.48 | — |
| 2024-08-28 | 11.42 | $11.48 | 3 |
| 2024-08-27 | 11.43 | $11.48 | — |
| 2024-08-26 | 11.44 | $11.48 | — |
| 2024-08-23 | 11.45 | $11.48 | 5002 |
| 2024-08-22 | 11.46 | $11.48 | — |
| 2024-08-21 | 11.47 | $11.48 | — |
| 2024-08-20 | 11.49 | $11.48 | — |
| 2024-08-19 | 11.51 | $11.48 | 729 |
| 2024-08-16 | 11.52 | $11.51 | 100 |
| 2024-08-15 | 11.53 | $11.51 | — |
| 2024-08-14 | 11.54 | $11.51 | 13917 |
| 2024-08-13 | 11.55 | $11.45 | — |
| 2024-08-12 | 11.58 | $11.45 | — |
| 2024-08-09 | 11.61 | $11.45 | 35300 |
| 2024-08-08 | 11.64 | $11.45 | — |
| 2024-08-07 | 11.67 | $11.45 | 25026 |
| 2024-08-06 | 11.70 | $11.45 | 1100 |
| 2024-08-05 | 11.74 | $11.45 | 209 |
| 2024-08-02 | 11.77 | $11.37 | — |
| 2024-08-01 | 11.83 | $11.37 | — |
| 2024-07-31 | 11.89 | $11.37 | — |
| 2024-07-30 | 11.96 | $11.37 | 300 |
| 2024-07-29 | 12.02 | $11.51 | 127 |
| 2024-07-26 | 12.05 | $11.35 | — |
| 2024-07-25 | 12.11 | $11.35 | — |
| 2024-07-24 | 12.18 | $11.35 | — |
| 2024-07-19 | 12.24 | $11.35 | 272 |
| 2024-07-18 | 12.30 | $11.47 | 71 |
| 2024-07-16 | 12.31 | $11.47 | 14941 |
| 2024-07-15 | 12.31 | $11.48 | 14748 |
| 2024-07-12 | 12.28 | $11.50 | 32721 |
| 2024-07-11 | 12.21 | $11.50 | 18157 |
| 2024-07-10 | 12.10 | $11.45 | 8770 |
| 2024-07-09 | 11.96 | $11.42 | 1553 |
| 2024-07-08 | 11.78 | $11.45 | 1104 |
| 2024-07-05 | 11.52 | $11.45 | 5291 |
| 2024-07-03 | 11.17 | $11.36 | 103817 |
| 2024-07-02 | 10.76 | $11.35 | 15751 |
| 2024-07-01 | 10.23 | $11.37 | 18956 |
| 2024-06-28 | 9.56 | $11.19 | 30444 |
| 2024-06-27 | 8.79 | $11.39 | 210635 |
| 2024-06-26 | 7.77 | $7.75 | 3781 |
| 2024-06-25 | 7.68 | $8.70 | 6241 |
| 2024-06-24 | 7.26 | $7.99 | 10449 |
| 2024-06-21 | 6.97 | $8.16 | 18345 |
| 2024-06-20 | 6.56 | $8.00 | 91178 |
| 2024-06-18 | 6.12 | $6.21 | 45060 |
| 2024-06-17 | 6.15 | $6.14 | 4086 |
| 2024-06-14 | 6.21 | $5.91 | 17929 |
| 2024-06-13 | 6.37 | $6.13 | 5353 |
| 2024-06-12 | 6.49 | $7.00 | 29428 |
| 2024-06-11 | 6.37 | $7.38 | 125808 |
| 2024-06-07 | 6.11 | $7.00 | 11831 |
| 2024-06-06 | 5.92 | $6.46 | 2010 |
| 2024-06-05 | 5.87 | $6.70 | 24945 |
| 2024-06-04 | 5.75 | $6.30 | 1219 |
| 2024-06-03 | 5.73 | $5.95 | 23147 |
| 2024-05-31 | 5.83 | $6.06 | 45484 |
| 2024-05-30 | 5.93 | $5.96 | 12552 |
| 2024-05-29 | 6.10 | $5.50 | 3062 |
| 2024-05-28 | 6.46 | $5.76 | 1847 |
| 2024-05-24 | 6.82 | $6.46 | 4508 |
| 2024-05-23 | 7.05 | $7.06 | 4343 |
| 2024-05-22 | 7.15 | $7.04 | 7733 |
| 2024-05-21 | 7.28 | $7.45 | 6732 |
| 2024-05-20 | 7.32 | $7.50 | 6098 |
| 2024-05-17 | 7.35 | $7.32 | 2529 |
| 2024-05-16 | 7.46 | $7.21 | 7157 |
| 2024-05-15 | 7.62 | $7.19 | 4702 |
| 2024-05-14 | 7.84 | $7.71 | 7336 |
| 2024-05-13 | 7.93 | $7.75 | 6312 |
| 2024-05-10 | 8.04 | $7.97 | 30816 |
| 2024-05-09 | 8.11 | $7.85 | 30719 |
| 2024-05-08 | 8.23 | $8.30 | 30328 |
| 2024-05-07 | 8.23 | $8.19 | 31486 |
| 2024-05-06 | 8.27 | $7.85 | 7629 |
| 2024-05-03 | 8.42 | $7.93 | 32733 |
| 2024-05-02 | 8.58 | $8.28 | 30652 |
| 2024-05-01 | 8.66 | $8.44 | 33658 |
| 2024-04-30 | 8.70 | $8.54 | 30517 |
| 2024-04-29 | 8.72 | $8.60 | 36090 |
| 2024-04-26 | 8.72 | $9.20 | 45755 |
| 2024-04-25 | 8.52 | $8.51 | 30550 |
| 2024-04-24 | 8.49 | $8.36 | 30198 |
| 2024-04-23 | 8.50 | $8.29 | 30388 |
| 2024-04-22 | 8.53 | $8.04 | 31763 |
| 2024-04-19 | 8.65 | $8.69 | 44093 |
| 2024-04-18 | 8.57 | $8.93 | 44027 |
| 2024-04-17 | 8.40 | $8.36 | 60610 |
| 2024-04-16 | 8.36 | $7.79 | 60656 |
| 2024-04-15 | 8.50 | $8.05 | 64858 |
| 2024-04-12 | 8.57 | $8.40 | 62412 |
| 2024-04-11 | 8.54 | $7.82 | 63511 |
| 2024-04-10 | 8.67 | $7.91 | 64715 |
| 2024-04-09 | 8.80 | $8.20 | 60733 |
| 2024-04-08 | 8.85 | $8.40 | 60638 |
| 2024-04-05 | 8.84 | $8.18 | 60976 |
| 2024-04-04 | 8.89 | $8.65 | 62130 |
| 2024-04-03 | 8.78 | $7.72 | 61567 |
| 2024-04-02 | 8.93 | $8.53 | 68777 |
| 2024-04-01 | 8.84 | $8.05 | 71078 |
| 2024-03-28 | 8.86 | $8.75 | 91893 |
| 2024-03-27 | 8.66 | $7.80 | 80248 |
| 2024-03-26 | 8.69 | $8.06 | 102017 |
| 2024-03-25 | 8.62 | $8.52 | 102005 |
| 2024-03-22 | 8.38 | $8.49 | 100360 |
| 2024-03-21 | 8.08 | $8.40 | 102277 |
| 2024-03-20 | 7.72 | $8.99 | 100535 |
| 2024-03-19 | 7.08 | $8.06 | 110292 |
| 2024-03-18 | 6.59 | $6.74 | 67963 |
| 2024-03-15 | 6.40 | $6.60 | 60743 |
| 2024-03-14 | 6.21 | $6.05 | 54714 |
| 2024-03-13 | 6.14 | $6.02 | 50198 |
| 2024-03-12 | 6.06 | $5.99 | 56892 |
| 2024-03-11 | 5.96 | $5.70 | 50423 |
| 2024-03-08 | 5.93 | $5.38 | 52598 |
| 2024-03-07 | 5.99 | $5.42 | 51620 |
| 2024-03-06 | 6.04 | $6.51 | 37287 |
| 2024-03-05 | 5.75 | $6.10 | 30895 |
| 2024-03-04 | 5.53 | $5.75 | 30499 |
| 2024-03-01 | 5.36 | $5.72 | 30289 |
| 2024-02-29 | 5.17 | $5.65 | 31744 |
| 2024-02-28 | 4.95 | $5.15 | 3899 |
| 2024-02-27 | 4.85 | $5.30 | 21714 |
| 2024-02-26 | 4.67 | $5.00 | 7445 |
| 2024-02-23 | 4.56 | $4.87 | 24770 |
| 2024-02-22 | 4.47 | $4.96 | 5998 |
| 2024-02-21 | 4.34 | $4.69 | 4407 |
| 2024-02-20 | 4.27 | $4.83 | 3242 |
| 2024-02-16 | 4.16 | $4.33 | 2122 |
| 2024-02-15 | 4.18 | $4.48 | 3572 |
| 2024-02-14 | 4.17 | $4.50 | 4007 |
| 2024-02-13 | 4.17 | $4.78 | 647 |
| 2024-02-12 | 4.09 | $4.76 | 5112 |
| 2024-02-09 | 4.02 | $4.50 | 5867 |
| 2024-02-08 | 4.03 | $5.01 | 1422 |
| 2024-02-07 | 3.89 | $4.75 | 3282 |
| 2024-02-06 | 3.82 | $4.47 | 3397 |
| 2024-02-05 | 3.86 | $4.68 | 434 |
| 2024-02-02 | 3.85 | $4.69 | 228 |
| 2024-02-01 | 3.86 | $4.64 | 4110 |
| 2024-01-31 | 3.91 | $4.50 | 2711 |
| 2024-01-30 | 4.05 | $4.65 | 5481 |
| 2024-01-29 | 4.19 | $4.84 | 11608 |
| 2024-01-26 | 4.34 | $5.30 | 13853 |
| 2024-01-25 | 4.39 | $4.97 | 1299 |
| 2024-01-24 | 4.60 | $4.97 | 11024 |
| 2024-01-23 | 4.88 | $5.48 | 14221 |
| 2024-01-22 | 5.08 | $5.28 | 7440 |
| 2024-01-19 | 5.43 | $5.72 | 3652 |
| 2024-01-18 | 5.74 | $5.65 | 28942 |
| 2024-01-17 | 6.17 | $5.88 | 30353 |
| 2024-01-16 | 6.64 | $5.99 | 13227 |
| 2024-01-12 | 7.21 | $5.92 | 11011 |
| 2024-01-11 | 7.95 | $5.76 | 18859 |
| 2024-01-10 | 8.92 | $6.16 | 107477 |
| 2024-01-09 | 9.99 | $7.03 | 98383 |
| 2024-01-08 | 11.02 | $10.86 | 8730 |
| 2024-01-05 | 11.07 | $12.01 | 17765 |
| 2024-01-04 | 10.77 | $10.37 | 97697 |
| 2024-01-03 | 10.91 | $11.10 | 2404 |
| 2024-01-02 | 10.86 | $11.03 | 14522 |
| 2023-12-29 | 10.82 | $10.17 | 51185 |
| 2023-12-28 | 11.05 | $11.05 | 200861 |
| 2023-12-27 | 11.05 | $11.03 | 1888 |
| 2023-12-26 | 11.05 | $11.04 | 2131 |
| 2023-12-22 | 11.05 | $11.05 | 26800 |
| 2023-12-21 | 11.05 | $11.05 | — |
| 2023-12-20 | 11.04 | $11.05 | 134312 |
| 2023-12-19 | 11.03 | $11.06 | 214459 |
| 2023-12-18 | 11.02 | $11.03 | 5338 |
| 2023-12-15 | 11.02 | $11.02 | 19512 |
| 2023-12-14 | 11.02 | $11.01 | 731 |
| 2023-12-13 | 11.01 | $11.01 | 100 |
| 2023-12-12 | 11.01 | $11.01 | — |
| 2023-12-11 | 11.01 | $11.01 | — |
| 2023-12-08 | 11.01 | $11.01 | — |
| 2023-12-07 | 11.01 | $11.01 | — |
| 2023-12-06 | 11.01 | $11.01 | — |
| 2023-12-05 | 11.00 | $11.01 | 15201 |
| 2023-12-04 | 11.00 | $11.00 | 50000 |
| 2023-12-01 | 11.00 | $11.00 | 11003 |
| 2023-11-30 | 10.99 | $11.01 | 2101 |
| 2023-11-29 | 10.98 | $10.99 | 25103 |
| 2023-11-28 | 10.98 | $10.98 | — |
| 2023-11-27 | 10.98 | $10.98 | 110 |
| 2023-11-24 | 10.98 | $10.97 | 202 |
| 2023-11-22 | 10.98 | $10.97 | 104 |
| 2023-11-21 | 10.98 | $10.98 | 50002 |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | — |
| 2023-11-16 | 10.98 | $10.98 | — |
| 2023-11-15 | 10.98 | $10.98 | 125 |
| 2023-11-14 | 10.97 | $10.97 | 37795 |
| 2023-11-13 | 10.97 | $10.98 | 3238 |
| 2023-11-10 | 10.97 | $10.97 | 599 |
| 2023-11-09 | 10.96 | $10.96 | — |
| 2023-11-08 | 10.96 | $10.96 | — |
| 2023-11-07 | 10.96 | $10.96 | 102102 |
| 2023-11-06 | 10.96 | $10.97 | 30316 |
| 2023-11-03 | 10.96 | $10.96 | — |
| 2023-11-02 | 10.96 | $10.96 | — |
| 2023-11-01 | 10.95 | $10.96 | 48232 |
| 2023-10-31 | 10.95 | $10.95 | — |
| 2023-10-30 | 10.95 | $10.95 | — |
| 2023-10-27 | 10.95 | $10.95 | — |
| 2023-10-26 | 10.94 | $10.95 | — |
| 2023-10-25 | 10.94 | $10.95 | — |
| 2023-10-24 | 10.94 | $10.95 | 102 |
| 2023-10-23 | 10.93 | $10.95 | 23330 |
| 2023-10-20 | 10.93 | $10.93 | — |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.92 | $10.93 | — |
| 2023-10-17 | 10.92 | $10.93 | — |
| 2023-10-16 | 10.92 | $10.93 | 25002 |
| 2023-10-13 | 10.92 | $10.94 | 7124 |
| 2023-10-12 | 10.91 | $10.92 | 268778 |
| 2023-10-11 | 10.91 | $10.91 | — |
| 2023-10-10 | 10.91 | $10.91 | 67729 |
| 2023-10-09 | 10.91 | $10.90 | 100 |
| 2023-10-06 | 10.92 | $10.90 | 314 |
| 2023-10-05 | 10.92 | $10.90 | 210720 |
| 2023-10-04 | 10.93 | $10.91 | 1.2M |
| 2023-10-03 | 10.94 | $10.92 | — |
| 2023-10-02 | 10.94 | $10.92 | 8442 |
| 2023-09-29 | 10.94 | $10.95 | 3143 |
| 2023-09-28 | 10.93 | $10.94 | 315 |
| 2023-09-27 | 10.93 | $10.92 | 49067 |
| 2023-09-26 | 10.93 | $10.90 | 152114 |
| 2023-09-25 | 10.94 | $10.91 | — |
| 2023-09-22 | 10.94 | $10.91 | — |
| 2023-09-21 | 10.95 | $10.91 | 234 |
| 2023-09-20 | 10.95 | $10.97 | 100 |
| 2023-09-19 | 10.94 | $10.97 | 302 |
| 2023-09-18 | 10.92 | $10.98 | 33387 |
| 2023-09-15 | 10.90 | $10.92 | 950 |
| 2023-09-14 | 10.89 | $10.89 | 8926 |
| 2023-09-13 | 10.89 | $10.88 | — |
| 2023-09-12 | 10.89 | $10.88 | 5972 |
| 2023-09-11 | 10.89 | $10.89 | 625347 |
| 2023-09-08 | 10.88 | $10.87 | 10217 |
| 2023-09-07 | 10.88 | $10.89 | 213766 |
| 2023-09-06 | 10.88 | $10.87 | 2461 |
| 2023-09-05 | 10.88 | $10.87 | 116780 |
| 2023-09-01 | 10.87 | $10.87 | 294840 |
| 2023-08-31 | 10.87 | $10.87 | 100100 |
| 2023-08-30 | 10.87 | $10.87 | 274897 |
| 2023-08-29 | 10.86 | $10.87 | 5000 |
| 2023-08-28 | 10.86 | $10.86 | — |
| 2023-08-25 | 10.85 | $10.86 | — |
| 2023-08-24 | 10.85 | $10.86 | 6429 |
| 2023-08-23 | 10.84 | $10.84 | 3801 |
| 2023-08-22 | 10.84 | $10.84 | 300 |
| 2023-08-21 | 10.83 | $10.84 | 300 |
| 2023-08-18 | 10.83 | $10.82 | 606 |
| 2023-08-17 | 10.83 | $10.85 | 221386 |
| 2023-08-16 | 10.82 | $10.83 | 10685 |
| 2023-08-15 | 10.81 | $10.81 | 30422 |
| 2023-08-14 | 10.81 | $10.81 | 4699 |
| 2023-08-11 | 10.81 | $10.81 | 1504 |
| 2023-08-10 | 10.81 | $10.80 | — |
| 2023-08-09 | 10.81 | $10.80 | 5708 |
| 2023-08-08 | 10.81 | $10.80 | 2188 |
| 2023-08-07 | 10.81 | $10.80 | 549 |
| 2023-08-04 | 10.82 | $10.80 | 1148 |
| 2023-08-03 | 10.82 | $10.80 | 27320 |
| 2023-08-02 | 10.82 | $10.81 | 16379 |
| 2023-08-01 | 10.82 | $10.81 | 310127 |
| 2023-07-31 | 10.81 | $10.82 | 1014 |
| 2023-07-28 | 10.81 | $10.79 | 600 |
| 2023-07-27 | 10.81 | $10.79 | 9103 |
| 2023-07-26 | 10.81 | $10.80 | — |
| 2023-07-25 | 10.80 | $10.80 | 100602 |
| 2023-07-24 | 10.80 | $10.80 | 2145 |
| 2023-07-21 | 10.79 | $10.80 | 229507 |
| 2023-07-20 | 10.78 | $10.80 | 12917 |
| 2023-07-19 | 10.77 | $10.76 | 1507 |
| 2023-07-18 | 10.77 | $10.78 | 36119 |
| 2023-07-17 | 10.76 | $10.76 | — |
| 2023-07-14 | 10.76 | $10.76 | 100 |
| 2023-07-13 | 10.75 | $10.76 | 1382 |
| 2023-07-12 | 10.74 | $10.77 | 20533 |
| 2023-07-11 | 10.73 | $10.76 | 2498 |
| 2023-07-10 | 10.72 | $10.75 | 319460 |
| 2023-07-07 | 10.71 | $10.70 | — |
| 2023-07-06 | 10.71 | $10.70 | 2356 |
| 2023-07-05 | 10.71 | $10.71 | — |
| 2023-07-03 | 10.71 | $10.71 | — |
| 2023-06-30 | 10.71 | $10.71 | — |
| 2023-06-29 | 10.71 | $10.71 | 5491 |
| 2023-06-28 | 10.70 | $10.70 | 154531 |
| 2023-06-27 | 10.70 | $10.71 | 100 |
| 2023-06-26 | 10.70 | $10.71 | 47393 |
| 2023-06-23 | 10.69 | $10.69 | 5889 |
| 2023-06-22 | 10.69 | $10.69 | 5337 |
| 2023-06-21 | 10.69 | $10.69 | 5512 |
| 2023-06-20 | 10.69 | $10.69 | 1307 |
| 2023-06-16 | 10.68 | $10.66 | 15529 |
| 2023-06-15 | 10.69 | $10.66 | 6895 |
| 2023-06-14 | 10.70 | $10.72 | 5471 |
| 2023-06-13 | 10.68 | $10.74 | 4741 |
| 2023-06-12 | 10.66 | $10.63 | 6617 |
| 2023-06-09 | 10.67 | $10.63 | 7347 |
| 2023-06-08 | 10.69 | $10.63 | 13022 |
| 2023-06-07 | 10.70 | $10.62 | 4817 |
| 2023-06-06 | 10.72 | $10.62 | 5527 |
| 2023-06-05 | 10.75 | $10.66 | 6423 |
| 2023-06-02 | 10.76 | $10.66 | 6147 |
| 2023-06-01 | 10.78 | $10.64 | 19014 |
| 2023-05-31 | 10.81 | $11.35 | 110977 |
| 2023-05-30 | 10.62 | $10.61 | 3924 |
| 2023-05-26 | 10.62 | $10.61 | 6916 |
| 2023-05-25 | 10.62 | $10.62 | 11761 |
| 2023-05-24 | 10.61 | $10.61 | 13841 |
| 2023-05-23 | 10.61 | $10.60 | 4588 |
| 2023-05-22 | 10.61 | $10.62 | 7288 |
| 2023-05-19 | 10.60 | $10.61 | 11382 |
| 2023-05-18 | 10.59 | $10.60 | 7011 |
| 2023-05-17 | 10.59 | $10.60 | 9984 |
| 2023-05-16 | 10.58 | $10.59 | 7531 |
| 2023-05-15 | 10.58 | $10.59 | 40291 |
| 2023-05-12 | 10.57 | $10.59 | 21488 |
| 2023-05-11 | 10.56 | $10.57 | 6495 |
| 2023-05-10 | 10.56 | $10.56 | 12200 |
| 2023-05-09 | 10.56 | $10.56 | 7536 |
| 2023-05-08 | 10.56 | $10.56 | 9017 |
| 2023-05-05 | 10.55 | $10.54 | 8566 |
| 2023-05-04 | 10.56 | $10.54 | 9269 |
| 2023-05-03 | 10.56 | $10.54 | 11100 |
| 2023-05-02 | 10.57 | $10.56 | 10976 |
| 2023-05-01 | 10.57 | $10.53 | 11708 |
| 2023-04-28 | 10.58 | $10.56 | 18798 |
| 2023-04-27 | 10.58 | $10.56 | 42795 |
| 2023-04-26 | 10.58 | $10.58 | 260943 |
| 2023-04-25 | 10.57 | $10.56 | 7382 |
| 2023-04-24 | 10.57 | $10.57 | 20840 |
| 2023-04-21 | 10.57 | $10.53 | 11800 |
| 2023-04-20 | 10.57 | $10.58 | 14718 |
| 2023-04-19 | 10.56 | $10.56 | — |
| 2023-04-18 | 10.56 | $10.56 | 54128 |
| 2023-04-17 | 10.55 | $10.54 | — |
| 2023-04-14 | 10.54 | $10.54 | 15847 |
| 2023-04-13 | 10.54 | $10.53 | 17616 |
| 2023-04-12 | 10.54 | $10.53 | — |
| 2023-04-11 | 10.53 | $10.53 | 120274 |
| 2023-04-10 | 10.52 | $10.53 | 225880 |
| 2023-04-06 | 10.51 | $10.54 | 588 |
| 2023-04-05 | 10.50 | $10.52 | 16628 |
| 2023-04-04 | 10.49 | $10.48 | 1005 |
| 2023-04-03 | 10.49 | $10.47 | — |
| 2023-03-31 | 10.49 | $10.47 | 7132 |
| 2023-03-30 | 10.49 | $10.52 | 20572 |
| 2023-03-29 | 10.47 | $10.49 | 45829 |
| 2023-03-28 | 10.46 | $10.47 | 658 |
| 2023-03-27 | 10.46 | $10.49 | 11282 |
| 2023-03-24 | 10.44 | $10.45 | 18252 |
| 2023-03-23 | 10.44 | $10.46 | 291567 |
| 2023-03-22 | 10.43 | $10.44 | 44936 |
| 2023-03-21 | 10.43 | $10.44 | — |
| 2023-03-20 | 10.42 | $10.44 | 2811 |
| 2023-03-17 | 10.42 | $10.42 | 2944 |
| 2023-03-16 | 10.41 | $10.42 | 131152 |
| 2023-03-15 | 10.41 | $10.41 | 100 |
| 2023-03-14 | 10.41 | $10.41 | 31301 |
| 2023-03-13 | 10.41 | $10.41 | 1284 |
| 2023-03-10 | 10.41 | $10.40 | — |
| 2023-03-09 | 10.41 | $10.40 | 100 |
| 2023-03-08 | 10.41 | $10.40 | 8003 |
| 2023-03-07 | 10.41 | $10.40 | — |
| 2023-03-06 | 10.42 | $10.40 | 5 |
| 2023-03-03 | 10.42 | $10.40 | 1866 |
| 2023-03-02 | 10.42 | $10.43 | 16113 |
| 2023-03-01 | 10.41 | $10.42 | 2 |
| 2023-02-28 | 10.41 | $10.42 | — |
| 2023-02-27 | 10.40 | $10.42 | 5400 |
| 2023-02-24 | 10.39 | $10.40 | 1053 |
| 2023-02-23 | 10.39 | $10.40 | 18104 |
| 2023-02-22 | 10.38 | $10.39 | 5605 |
| 2023-02-21 | 10.38 | $10.38 | 3902 |
| 2023-02-17 | 10.38 | $10.38 | 16915 |
| 2023-02-16 | 10.37 | $10.37 | — |
| 2023-02-15 | 10.37 | $10.37 | — |
| 2023-02-14 | 10.37 | $10.37 | 77 |
| 2023-02-13 | 10.37 | $10.37 | 66700 |
| 2023-02-10 | 10.37 | $10.36 | 100 |
| 2023-02-09 | 10.37 | $10.37 | — |
| 2023-02-08 | 10.37 | $10.37 | 200 |
| 2023-02-07 | 10.37 | $10.36 | 184963 |
| 2023-02-06 | 10.37 | $10.35 | 3191 |
| 2023-02-03 | 10.37 | $10.35 | 62240 |
| 2023-02-02 | 10.37 | $10.36 | 3162 |
| 2023-02-01 | 10.37 | $10.35 | 91047 |
| 2023-01-31 | 10.37 | $10.36 | 104149 |
| 2023-01-30 | 10.36 | $10.35 | 261444 |
| 2023-01-27 | 10.36 | $10.35 | 22416 |
| 2023-01-26 | 10.36 | $10.39 | 103318 |
| 2023-01-25 | 10.35 | $10.35 | — |
| 2023-01-24 | 10.34 | $10.35 | 950 |
| 2023-01-23 | 10.33 | $10.35 | 60494 |
| 2023-01-20 | 10.33 | $10.32 | 2 |
| 2023-01-19 | 10.32 | $10.32 | — |
| 2023-01-18 | 10.32 | $10.32 | — |
| 2023-01-17 | 10.31 | $10.32 | 1 |
| 2023-01-13 | 10.31 | $10.32 | — |
| 2023-01-12 | 10.30 | $10.32 | — |
| 2023-01-11 | 10.29 | $10.32 | 1958 |
| 2023-01-10 | 10.28 | $10.27 | — |
| 2023-01-09 | 10.28 | $10.27 | 102 |
| 2023-01-06 | 10.28 | $10.28 | 800 |
| 2023-01-05 | 10.28 | $10.28 | 16441 |
| 2023-01-04 | 10.27 | $10.27 | 52251 |
| 2023-01-03 | 10.27 | $10.25 | 1216 |
| 2022-12-30 | 10.27 | $10.29 | 310 |
| 2022-12-29 | 10.26 | $10.28 | 200 |
| 2022-12-28 | 10.26 | $10.24 | 1956 |
| 2022-12-27 | 10.26 | $10.27 | 30472 |
| 2022-12-23 | 10.26 | $10.26 | 12600 |
| 2022-12-22 | 10.25 | $10.23 | — |
| 2022-12-21 | 10.26 | $10.23 | 600 |
| 2022-12-20 | 10.26 | $10.25 | 159929 |
| 2022-12-19 | 10.26 | $10.27 | 629 |
| 2022-12-16 | 10.26 | $10.24 | 3877 |
| 2022-12-15 | 10.26 | $10.26 | — |
| 2022-12-14 | 10.25 | $10.26 | 1064 |
| 2022-12-13 | 10.25 | $10.25 | 6204 |
| 2022-12-12 | 10.24 | $10.25 | 11311 |
| 2022-12-09 | 10.23 | $10.24 | 200 |
| 2022-12-08 | 10.23 | $10.23 | 346 |
| 2022-12-07 | 10.23 | $10.23 | 22453 |
| 2022-12-06 | 10.22 | $10.22 | 1 |
| 2022-12-05 | 10.22 | $10.22 | — |
| 2022-12-02 | 10.21 | $10.22 | — |
| 2022-12-01 | 10.21 | $10.22 | 7100 |
| 2022-11-30 | 10.20 | $10.19 | — |
| 2022-11-29 | 10.20 | $10.19 | — |
| 2022-11-28 | 10.20 | $10.19 | — |
| 2022-11-25 | 10.20 | $10.19 | — |
| 2022-11-23 | 10.20 | $10.19 | 1899 |
| 2022-11-22 | 10.20 | $10.19 | 2 |
| 2022-11-21 | 10.19 | $10.19 | 4424 |
| 2022-11-18 | 10.19 | $10.18 | 100 |
| 2022-11-17 | 10.19 | $10.19 | — |
| 2022-11-16 | 10.19 | $10.19 | — |
| 2022-11-15 | 10.18 | $10.19 | 400 |
| 2022-11-14 | 10.17 | $10.18 | 200 |
| 2022-11-11 | 10.17 | $10.18 | 920 |
| 2022-11-10 | 10.16 | $10.16 | — |
| 2022-11-09 | 10.16 | $10.16 | 321 |
| 2022-11-08 | 10.16 | $10.15 | — |
| 2022-11-07 | 10.16 | $10.15 | — |
| 2022-11-04 | 10.15 | $10.15 | 61 |
| 2022-11-03 | 10.15 | $10.15 | — |
| 2022-11-02 | 10.15 | $10.15 | 10 |
| 2022-11-01 | 10.14 | $10.15 | 2066 |
| 2022-10-31 | 10.14 | $10.15 | 609 |
| 2022-10-28 | 10.13 | $10.15 | 2800 |
| 2022-10-27 | 10.12 | $10.13 | — |
| 2022-10-26 | 10.11 | $10.13 | 300 |
| 2022-10-25 | 10.11 | $10.10 | 19 |
| 2022-10-24 | 10.11 | $10.10 | — |
| 2022-10-21 | 10.11 | $10.10 | 18425 |
| 2022-10-20 | 10.11 | $10.13 | 2083 |
| 2022-10-19 | 10.10 | $10.10 | 3400 |
| 2022-10-18 | 10.10 | $10.10 | — |
| 2022-10-17 | 10.10 | $10.10 | 32055 |
| 2022-10-14 | 10.10 | $10.11 | — |
| 2022-10-13 | 10.10 | $10.11 | 2400 |
| 2022-10-12 | 10.09 | $10.10 | — |
| 2022-10-11 | 10.09 | $10.10 | 11620 |
| 2022-10-10 | 10.09 | $10.11 | 1330 |
| 2022-10-07 | 10.08 | $10.08 | 7730 |
| 2022-10-06 | 10.08 | $10.09 | 2670 |
| 2022-10-05 | 10.08 | $10.08 | 500 |
| 2022-10-04 | 10.08 | $10.08 | 59802 |
| 2022-10-03 | 10.07 | $10.07 | — |
| 2022-09-30 | 10.08 | $10.07 | 525 |
| 2022-09-29 | 10.08 | $10.07 | 201 |
| 2022-09-28 | 10.08 | $10.07 | 2575 |
| 2022-09-27 | 10.09 | $10.09 | 2 |
| 2022-09-26 | 10.08 | $10.09 | — |
| 2022-09-23 | 10.08 | $10.09 | — |
| 2022-09-22 | 10.08 | $10.09 | — |
| 2022-09-21 | 10.07 | $10.09 | 840 |
| 2022-09-20 | 10.07 | $10.07 | — |
| 2022-09-19 | 10.07 | $10.07 | 913 |
| 2022-09-16 | 10.06 | $10.04 | — |
| 2022-09-15 | 10.07 | $10.04 | 192573 |
| 2022-09-14 | 10.08 | $10.05 | 550 |
| 2022-09-13 | 10.09 | $10.04 | 2000 |
| 2022-09-12 | 10.11 | $10.05 | 2001 |
| 2022-09-09 | 10.12 | $10.11 | — |
| 2022-09-08 | 10.12 | $10.11 | — |
| 2022-09-07 | 10.11 | $10.11 | — |
| 2022-09-06 | 10.11 | $10.11 | 181 |
| 2022-09-02 | 10.10 | $10.11 | 1 |
| 2022-09-01 | 10.09 | $10.11 | 599 |
| 2022-08-31 | 10.07 | $10.03 | 40 |
| 2022-08-30 | 10.08 | $10.03 | 150600 |
| 2022-08-29 | 10.10 | $10.06 | 1224 |
| 2022-08-26 | 10.10 | $10.12 | — |
| 2022-08-25 | 10.08 | $10.12 | — |
| 2022-08-24 | 10.06 | $10.12 | 4 |
| 2022-08-23 | 10.04 | $10.12 | 1411 |
| 2022-08-22 | 10.01 | $10.00 | 62 |
| 2022-08-19 | 10.01 | $10.00 | 7200 |
| 2022-08-18 | 10.01 | $10.01 | — |
| 2022-08-17 | 10.01 | $10.01 | 101 |
| 2022-08-16 | 10.01 | $10.01 | 30045 |
| 2022-08-15 | 10.01 | $10.00 | 11 |
| 2022-08-12 | 10.01 | $10.00 | 30 |
| 2022-08-11 | 10.01 | $10.00 | 8 |
| 2022-08-10 | 10.01 | $10.00 | — |
| 2022-08-09 | 10.01 | $10.00 | — |
| 2022-08-08 | 10.01 | $10.00 | 2 |
| 2022-08-05 | 10.00 | $10.00 | 17298 |
| 2022-08-04 | 10.00 | $10.00 | 853 |
| 2022-08-03 | 10.00 | $9.99 | 327 |
| 2022-08-02 | 10.00 | $10.00 | 501 |
| 2022-08-01 | 10.00 | $10.00 | 2 |
| 2022-07-29 | 9.99 | $10.00 | 13375 |
| 2022-07-28 | 9.99 | $9.99 | — |
| 2022-07-27 | 9.98 | $9.99 | 201662 |
| 2022-07-26 | 9.97 | $9.99 | 10007 |
| 2022-07-25 | 9.97 | $9.99 | 5200 |
| 2022-07-22 | 9.96 | $9.97 | 31371 |
| 2022-07-21 | 9.96 | $9.97 | 11511 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | 16 |
| 2022-07-18 | 9.95 | $9.95 | 72567 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 77 |
| 2022-07-13 | 9.95 | $9.95 | 1253 |
| 2022-07-12 | 9.96 | $9.97 | 900 |
| 2022-07-11 | 9.95 | $9.97 | 10001 |
| 2022-07-08 | 9.94 | $9.97 | 19809 |
| 2022-07-07 | 9.94 | $9.96 | 25369 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.40
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.96
Average
58.24
Maximum
91.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 30.40 | $11.43 | 3631 |
| 2026-03-02 | 30.40 | $11.43 | 3631 |
| 2026-02-10 | 30.40 | $11.43 | 3631 |
| 2026-01-30 | 30.40 | $11.43 | 3631 |
| 2025-11-25 | 30.40 | $11.43 | 3631 |
| 2025-07-14 | 34.99 | $11.54 | — |
| 2025-07-11 | 34.99 | $11.54 | — |
| 2025-07-10 | 34.99 | $11.54 | — |
| 2025-07-09 | 34.99 | $11.54 | — |
| 2025-07-08 | 34.99 | $11.54 | — |
| 2025-07-07 | 34.99 | $11.54 | — |
| 2025-07-03 | 34.99 | $11.54 | — |
| 2025-07-02 | 34.99 | $11.54 | — |
| 2025-07-01 | 34.99 | $11.54 | — |
| 2025-06-30 | 34.99 | $11.54 | — |
| 2025-06-27 | 34.99 | $11.54 | — |
| 2025-06-26 | 34.99 | $11.54 | — |
| 2025-06-25 | 34.99 | $11.54 | — |
| 2025-06-24 | 34.99 | $11.54 | — |
| 2025-06-23 | 34.99 | $11.54 | — |
| 2025-06-20 | 34.99 | $11.54 | — |
| 2025-06-18 | 34.99 | $11.54 | — |
| 2025-06-17 | 34.99 | $11.54 | — |
| 2025-06-16 | 34.99 | $11.54 | — |
| 2025-06-13 | 34.99 | $11.54 | — |
| 2025-06-12 | 34.99 | $11.54 | — |
| 2025-05-12 | 34.37 | $11.52 | — |
| 2025-05-09 | 34.37 | $11.52 | — |
| 2025-05-08 | 34.37 | $11.52 | — |
| 2025-05-07 | 34.37 | $11.52 | — |
| 2025-05-06 | 34.37 | $11.52 | — |
| 2025-05-05 | 34.37 | $11.52 | 101 |
| 2025-05-02 | 70.05 | $12.99 | — |
| 2025-05-01 | 70.05 | $12.99 | — |
| 2025-04-30 | 70.05 | $12.99 | — |
| 2025-04-29 | 70.05 | $12.99 | — |
| 2025-04-28 | 70.05 | $12.99 | — |
| 2025-04-25 | 70.05 | $12.99 | — |
| 2025-04-24 | 70.05 | $12.99 | — |
| 2025-04-23 | 70.05 | $12.99 | — |
| 2025-04-22 | 70.05 | $12.99 | — |
| 2025-04-21 | 70.05 | $12.99 | 111 |
| 2025-04-17 | 44.01 | $11.89 | — |
| 2025-04-16 | 44.01 | $11.89 | 660 |
| 2025-04-15 | 16.67 | $11.43 | 3513 |
| 2025-04-14 | 60.90 | $12.15 | — |
| 2025-04-11 | 60.90 | $12.15 | — |
| 2025-04-10 | 60.90 | $12.15 | — |
| 2025-04-09 | 60.90 | $12.15 | — |
| 2025-04-08 | 60.90 | $12.15 | — |
| 2025-04-07 | 60.90 | $12.15 | — |
| 2025-04-04 | 60.90 | $12.15 | 908 |
| 2025-04-03 | 79.26 | $12.24 | 400 |
| 2025-04-02 | 79.26 | $12.24 | — |
| 2025-04-01 | 79.26 | $12.24 | 200 |
| 2025-03-31 | 74.94 | $12.18 | 400 |
| 2025-03-28 | 70.00 | $12.13 | 509 |
| 2025-03-27 | 64.71 | $12.09 | 123 |
| 2025-03-26 | 64.71 | $12.09 | 602 |
| 2025-03-25 | 64.71 | $12.09 | 800 |
| 2025-03-24 | 60.19 | $12.06 | 104 |
| 2025-03-21 | 52.49 | $12.02 | 2501 |
| 2025-03-20 | 60.88 | $12.05 | — |
| 2025-03-19 | 60.88 | $12.05 | — |
| 2025-03-18 | 60.88 | $12.05 | — |
| 2025-03-17 | 60.88 | $12.05 | 7232 |
| 2025-03-14 | 55.02 | $12.02 | — |
| 2025-03-13 | 55.02 | $12.02 | 2 |
| 2025-03-12 | 55.02 | $12.02 | — |
| 2025-03-11 | 55.02 | $12.02 | — |
| 2025-03-10 | 55.02 | $12.02 | — |
| 2025-03-07 | 55.02 | $12.02 | 600 |
| 2025-03-06 | 64.48 | $12.06 | — |
| 2025-03-05 | 64.48 | $12.06 | — |
| 2025-03-04 | 64.48 | $12.06 | — |
| 2025-03-03 | 64.48 | $12.06 | 101 |
| 2025-02-28 | 55.03 | $12.00 | — |
| 2025-02-27 | 55.03 | $12.00 | 504 |
| 2025-02-26 | 55.03 | $12.00 | — |
| 2025-02-25 | 55.03 | $12.00 | — |
| 2025-02-24 | 55.03 | $12.00 | — |
| 2025-02-21 | 55.03 | $12.00 | — |
| 2025-02-20 | 55.03 | $12.00 | — |
| 2025-02-19 | 55.03 | $12.00 | — |
| 2025-02-18 | 55.03 | $12.00 | 1 |
| 2025-02-14 | 55.03 | $12.00 | — |
| 2025-02-13 | 55.03 | $12.00 | — |
| 2025-02-12 | 55.03 | $12.00 | — |
| 2025-02-11 | 55.03 | $12.00 | — |
| 2025-02-10 | 55.03 | $12.00 | — |
| 2025-02-07 | 55.03 | $12.00 | — |
| 2025-02-06 | 55.03 | $12.00 | — |
| 2025-02-05 | 55.03 | $12.00 | — |
| 2025-02-04 | 55.03 | $12.00 | — |
| 2025-02-03 | 55.03 | $12.00 | — |
| 2025-01-31 | 55.03 | $12.00 | — |
| 2025-01-30 | 55.03 | $12.00 | 800 |
| 2025-01-29 | 55.03 | $12.00 | 200 |
| 2025-01-28 | 53.70 | $11.98 | 100 |
| 2025-01-27 | 50.21 | $11.93 | 3200 |
| 2025-01-24 | 53.27 | $11.97 | 20546 |
| 2025-01-23 | 71.99 | $12.15 | — |
| 2025-01-22 | 71.99 | $12.15 | — |
| 2025-01-21 | 71.99 | $12.15 | — |
| 2025-01-17 | 71.99 | $12.15 | — |
| 2025-01-16 | 71.99 | $12.15 | 8 |
| 2025-01-15 | 71.99 | $12.15 | — |
| 2025-01-14 | 71.99 | $12.15 | 117 |
| 2025-01-13 | 62.88 | $11.97 | — |
| 2025-01-10 | 62.88 | $11.97 | 545 |
| 2025-01-08 | 58.09 | $11.90 | — |
| 2025-01-07 | 58.09 | $11.90 | 2800 |
| 2025-01-06 | 59.07 | $11.91 | 3293 |
| 2025-01-03 | 57.72 | $11.89 | 3400 |
| 2025-01-02 | 57.04 | $11.88 | — |
| 2024-12-31 | 57.04 | $11.88 | — |
| 2024-12-30 | 57.04 | $11.88 | 2712 |
| 2024-12-27 | 57.04 | $11.88 | 1200 |
| 2024-12-26 | 57.04 | $11.88 | — |
| 2024-12-24 | 57.04 | $11.88 | — |
| 2024-12-23 | 57.04 | $11.88 | — |
| 2024-12-20 | 57.04 | $11.88 | — |
| 2024-12-19 | 57.04 | $11.88 | 500 |
| 2024-12-18 | 57.04 | $11.88 | 10400 |
| 2024-12-17 | 55.77 | $11.85 | 15631 |
| 2024-12-16 | 58.51 | $11.90 | 57110 |
| 2024-12-13 | 61.38 | $11.95 | — |
| 2024-12-12 | 61.38 | $11.95 | — |
| 2024-12-11 | 61.38 | $11.95 | 400 |
| 2024-12-10 | 55.81 | $11.80 | — |
| 2024-12-09 | 55.81 | $11.80 | — |
| 2024-12-06 | 55.81 | $11.80 | — |
| 2024-12-05 | 55.81 | $11.80 | — |
| 2024-12-04 | 55.81 | $11.80 | 600 |
| 2024-12-03 | 61.78 | $11.93 | 606 |
| 2024-12-02 | 64.30 | $11.98 | 128 |
| 2024-11-29 | 63.45 | $11.95 | 1338 |
| 2024-11-27 | 55.39 | $11.71 | — |
| 2024-11-26 | 55.39 | $11.71 | — |
| 2024-11-25 | 55.39 | $11.71 | 14004 |
| 2024-11-22 | 54.68 | $11.69 | — |
| 2024-11-21 | 54.68 | $11.69 | — |
| 2024-11-20 | 54.68 | $11.69 | — |
| 2024-11-19 | 54.68 | $11.69 | 5457 |
| 2024-11-18 | 53.47 | $11.65 | — |
| 2024-11-15 | 53.47 | $11.65 | — |
| 2024-11-14 | 53.47 | $11.65 | — |
| 2024-11-13 | 53.47 | $11.65 | 3304 |
| 2024-11-12 | 53.21 | $11.64 | 10600 |
| 2024-11-11 | 65.49 | $12.00 | 1100 |
| 2024-11-08 | 46.65 | $11.42 | — |
| 2024-11-07 | 46.65 | $11.42 | 106 |
| 2024-11-06 | 52.44 | $11.55 | 109 |
| 2024-11-05 | 53.91 | $11.58 | 8301 |
| 2024-11-04 | 60.32 | $11.70 | 5500 |
| 2024-11-01 | 56.19 | $11.60 | — |
| 2024-10-31 | 56.19 | $11.60 | — |
| 2024-10-30 | 56.19 | $11.60 | 8043 |
| 2024-10-29 | 52.37 | $11.51 | — |
| 2024-10-28 | 52.37 | $11.51 | 5000 |
| 2024-10-25 | 77.42 | $11.88 | 8135 |
| 2024-10-24 | 58.62 | $11.51 | — |
| 2024-10-23 | 58.62 | $11.51 | — |
| 2024-10-22 | 58.62 | $11.51 | — |
| 2024-10-21 | 58.62 | $11.51 | — |
| 2024-10-18 | 58.62 | $11.51 | — |
| 2024-10-17 | 58.62 | $11.51 | — |
| 2024-10-16 | 58.62 | $11.51 | — |
| 2024-10-15 | 58.62 | $11.51 | — |
| 2024-10-14 | 58.62 | $11.51 | — |
| 2024-10-11 | 58.62 | $11.51 | — |
| 2024-10-10 | 58.62 | $11.51 | — |
| 2024-10-09 | 58.62 | $11.51 | — |
| 2024-10-08 | 58.62 | $11.51 | — |
| 2024-10-07 | 58.62 | $11.51 | — |
| 2024-10-04 | 58.62 | $11.51 | 1047 |
| 2024-10-03 | 62.53 | $11.57 | — |
| 2024-10-02 | 62.53 | $11.57 | 2324 |
| 2024-10-01 | 56.91 | $11.44 | 1600 |
| 2024-09-30 | 68.12 | $11.59 | 400 |
| 2024-09-27 | 65.54 | $11.53 | — |
| 2024-09-26 | 65.54 | $11.53 | 2617 |
| 2024-09-25 | 61.30 | $11.44 | — |
| 2024-09-24 | 61.30 | $11.44 | — |
| 2024-09-23 | 61.30 | $11.44 | — |
| 2024-09-20 | 61.30 | $11.44 | — |
| 2024-09-19 | 61.30 | $11.44 | — |
| 2024-09-18 | 61.30 | $11.44 | 4901 |
| 2024-09-17 | 65.94 | $11.51 | 1 |
| 2024-09-16 | 65.94 | $11.51 | — |
| 2024-09-13 | 65.94 | $11.51 | — |
| 2024-09-12 | 65.94 | $11.51 | — |
| 2024-09-11 | 65.94 | $11.51 | — |
| 2024-09-10 | 65.94 | $11.51 | 800 |
| 2024-09-09 | 67.00 | $11.53 | 100 |
| 2024-09-06 | 67.00 | $11.53 | — |
| 2024-09-05 | 67.00 | $11.53 | 3001 |
| 2024-09-04 | 67.00 | $11.53 | 9262 |
| 2024-09-03 | 65.88 | $11.48 | — |
| 2024-08-30 | 65.88 | $11.48 | — |
| 2024-08-29 | 65.88 | $11.48 | — |
| 2024-08-28 | 65.88 | $11.48 | 3 |
| 2024-08-27 | 65.88 | $11.48 | — |
| 2024-08-26 | 65.88 | $11.48 | — |
| 2024-08-23 | 65.88 | $11.48 | 5002 |
| 2024-08-22 | 65.88 | $11.48 | — |
| 2024-08-21 | 65.88 | $11.48 | — |
| 2024-08-20 | 65.88 | $11.48 | — |
| 2024-08-19 | 65.88 | $11.48 | 729 |
| 2024-08-16 | 66.65 | $11.51 | 100 |
| 2024-08-15 | 66.65 | $11.51 | — |
| 2024-08-14 | 66.65 | $11.51 | 13917 |
| 2024-08-13 | 65.97 | $11.45 | — |
| 2024-08-12 | 65.97 | $11.45 | — |
| 2024-08-09 | 65.97 | $11.45 | 35300 |
| 2024-08-08 | 65.97 | $11.45 | — |
| 2024-08-07 | 65.97 | $11.45 | 25026 |
| 2024-08-06 | 65.97 | $11.45 | 1100 |
| 2024-08-05 | 65.97 | $11.45 | 209 |
| 2024-08-02 | 65.31 | $11.37 | — |
| 2024-08-01 | 65.31 | $11.37 | — |
| 2024-07-31 | 65.31 | $11.37 | — |
| 2024-07-30 | 65.31 | $11.37 | 300 |
| 2024-07-29 | 67.17 | $11.51 | 127 |
| 2024-07-26 | 66.12 | $11.35 | — |
| 2024-07-25 | 66.12 | $11.35 | — |
| 2024-07-24 | 66.12 | $11.35 | — |
| 2024-07-19 | 66.12 | $11.35 | 272 |
| 2024-07-18 | 67.44 | $11.47 | 71 |
| 2024-07-16 | 67.44 | $11.47 | 14941 |
| 2024-07-15 | 67.54 | $11.48 | 14748 |
| 2024-07-12 | 67.74 | $11.50 | 32721 |
| 2024-07-11 | 67.74 | $11.50 | 18157 |
| 2024-07-10 | 67.53 | $11.45 | 8770 |
| 2024-07-09 | 67.40 | $11.42 | 1553 |
| 2024-07-08 | 67.64 | $11.45 | 1104 |
| 2024-07-05 | 67.64 | $11.45 | 5291 |
| 2024-07-03 | 67.33 | $11.36 | 103817 |
| 2024-07-02 | 67.30 | $11.35 | 15751 |
| 2024-07-01 | 67.43 | $11.37 | 18956 |
| 2024-06-28 | 66.88 | $11.19 | 30444 |
| 2024-06-27 | 68.09 | $11.39 | 210635 |
| 2024-06-26 | 53.41 | $7.75 | 3781 |
| 2024-06-25 | 60.29 | $8.70 | 6241 |
| 2024-06-24 | 56.29 | $7.99 | 10449 |
| 2024-06-21 | 57.61 | $8.16 | 18345 |
| 2024-06-20 | 56.70 | $8.00 | 91178 |
| 2024-06-18 | 43.95 | $6.21 | 45060 |
| 2024-06-17 | 43.33 | $6.14 | 4086 |
| 2024-06-14 | 41.30 | $5.91 | 17929 |
| 2024-06-13 | 42.69 | $6.13 | 5353 |
| 2024-06-12 | 48.86 | $7.00 | 29428 |
| 2024-06-11 | 51.97 | $7.38 | 125808 |
| 2024-06-07 | 48.87 | $7.00 | 11831 |
| 2024-06-06 | 44.00 | $6.46 | 2010 |
| 2024-06-05 | 45.84 | $6.70 | 24945 |
| 2024-06-04 | 41.99 | $6.30 | 1219 |
| 2024-06-03 | 38.35 | $5.95 | 23147 |
| 2024-05-31 | 39.08 | $6.06 | 45484 |
| 2024-05-30 | 38.06 | $5.96 | 12552 |
| 2024-05-29 | 33.15 | $5.50 | 3062 |
| 2024-05-28 | 34.62 | $5.76 | 1847 |
| 2024-05-24 | 39.06 | $6.46 | 4508 |
| 2024-05-23 | 43.61 | $7.06 | 4343 |
| 2024-05-22 | 43.40 | $7.04 | 7733 |
| 2024-05-21 | 46.78 | $7.45 | 6732 |
| 2024-05-20 | 47.20 | $7.50 | 6098 |
| 2024-05-17 | 45.51 | $7.32 | 2529 |
| 2024-05-16 | 44.47 | $7.21 | 7157 |
| 2024-05-15 | 44.29 | $7.19 | 4702 |
| 2024-05-14 | 48.21 | $7.71 | 7336 |
| 2024-05-13 | 48.52 | $7.75 | 6312 |
| 2024-05-10 | 50.23 | $7.97 | 30816 |
| 2024-05-09 | 49.30 | $7.85 | 30719 |
| 2024-05-08 | 52.79 | $8.30 | 30328 |
| 2024-05-07 | 52.00 | $8.19 | 31486 |
| 2024-05-06 | 49.53 | $7.85 | 7629 |
| 2024-05-03 | 50.10 | $7.93 | 32733 |
| 2024-05-02 | 52.66 | $8.28 | 30652 |
| 2024-05-01 | 53.85 | $8.44 | 33658 |
| 2024-04-30 | 54.58 | $8.54 | 30517 |
| 2024-04-29 | 55.01 | $8.60 | 36090 |
| 2024-04-26 | 59.43 | $9.20 | 45755 |
| 2024-04-25 | 55.53 | $8.51 | 30550 |
| 2024-04-24 | 54.62 | $8.36 | 30198 |
| 2024-04-23 | 54.21 | $8.29 | 30388 |
| 2024-04-22 | 52.76 | $8.04 | 31763 |
| 2024-04-19 | 57.25 | $8.69 | 44093 |
| 2024-04-18 | 59.01 | $8.93 | 44027 |
| 2024-04-17 | 55.95 | $8.36 | 60610 |
| 2024-04-16 | 52.59 | $7.79 | 60656 |
| 2024-04-15 | 54.39 | $8.05 | 64858 |
| 2024-04-12 | 56.88 | $8.40 | 62412 |
| 2024-04-11 | 53.53 | $7.82 | 63511 |
| 2024-04-10 | 54.15 | $7.91 | 64715 |
| 2024-04-09 | 56.14 | $8.20 | 60733 |
| 2024-04-08 | 57.52 | $8.40 | 60638 |
| 2024-04-05 | 56.40 | $8.18 | 60976 |
| 2024-04-04 | 59.59 | $8.65 | 62130 |
| 2024-04-03 | 54.78 | $7.72 | 61567 |
| 2024-04-02 | 60.77 | $8.53 | 68777 |
| 2024-04-01 | 58.20 | $8.05 | 71078 |
| 2024-03-28 | 64.02 | $8.75 | 91893 |
| 2024-03-27 | 58.69 | $7.80 | 80248 |
| 2024-03-26 | 61.04 | $8.06 | 102017 |
| 2024-03-25 | 65.44 | $8.52 | 102005 |
| 2024-03-22 | 65.29 | $8.49 | 100360 |
| 2024-03-21 | 64.84 | $8.40 | 102277 |
| 2024-03-20 | 70.53 | $8.99 | 100535 |
| 2024-03-19 | 66.07 | $8.06 | 110292 |
| 2024-03-18 | 57.37 | $6.74 | 67963 |
| 2024-03-15 | 56.24 | $6.60 | 60743 |
| 2024-03-14 | 51.43 | $6.05 | 54714 |
| 2024-03-13 | 51.15 | $6.02 | 50198 |
| 2024-03-12 | 50.88 | $5.99 | 56892 |
| 2024-03-11 | 48.29 | $5.70 | 50423 |
| 2024-03-08 | 45.25 | $5.38 | 52598 |
| 2024-03-07 | 45.57 | $5.42 | 51620 |
| 2024-03-06 | 55.69 | $6.51 | 37287 |
| 2024-03-05 | 51.87 | $6.10 | 30895 |
| 2024-03-04 | 48.25 | $5.75 | 30499 |
| 2024-03-01 | 47.93 | $5.72 | 30289 |
| 2024-02-29 | 47.21 | $5.65 | 31744 |
| 2024-02-28 | 41.74 | $5.15 | 3899 |
| 2024-02-27 | 43.01 | $5.30 | 21714 |
| 2024-02-26 | 39.52 | $5.00 | 7445 |
| 2024-02-23 | 37.95 | $4.87 | 24770 |
| 2024-02-22 | 38.61 | $4.96 | 5998 |
| 2024-02-21 | 35.42 | $4.69 | 4407 |
| 2024-02-20 | 36.35 | $4.83 | 3242 |
| 2024-02-16 | 30.11 | $4.33 | 2122 |
| 2024-02-15 | 30.98 | $4.48 | 3572 |
| 2024-02-14 | 31.09 | $4.50 | 4007 |
| 2024-02-13 | 32.68 | $4.78 | 647 |
| 2024-02-12 | 32.44 | $4.76 | 5112 |
| 2024-02-09 | 29.42 | $4.50 | 5867 |
| 2024-02-08 | 32.10 | $5.01 | 1422 |
| 2024-02-07 | 28.96 | $4.75 | 3282 |
| 2024-02-06 | 25.44 | $4.47 | 3397 |
| 2024-02-05 | 26.37 | $4.68 | 434 |
| 2024-02-02 | 26.42 | $4.69 | 228 |
| 2024-02-01 | 25.83 | $4.64 | 4110 |
| 2024-01-31 | 24.23 | $4.50 | 2711 |
| 2024-01-30 | 24.77 | $4.65 | 5481 |
| 2024-01-29 | 25.46 | $4.84 | 11608 |
| 2024-01-26 | 27.20 | $5.30 | 13853 |
| 2024-01-25 | 23.65 | $4.97 | 1299 |
| 2024-01-24 | 23.65 | $4.97 | 11024 |
| 2024-01-23 | 25.37 | $5.48 | 14221 |
| 2024-01-22 | 23.29 | $5.28 | 7440 |
| 2024-01-19 | 24.73 | $5.72 | 3652 |
| 2024-01-18 | 24.02 | $5.65 | 28942 |
| 2024-01-17 | 24.75 | $5.88 | 30353 |
| 2024-01-16 | 25.10 | $5.99 | 13227 |
| 2024-01-12 | 24.46 | $5.92 | 11011 |
| 2024-01-11 | 23.03 | $5.76 | 18859 |
| 2024-01-10 | 24.11 | $6.16 | 107477 |
| 2024-01-09 | 26.71 | $7.03 | 98383 |
| 2024-01-08 | 48.64 | $10.86 | 8730 |
| 2024-01-05 | 63.51 | $12.01 | 17765 |
| 2024-01-04 | 37.71 | $10.37 | 97697 |
| 2024-01-03 | 53.80 | $11.10 | 2404 |
| 2024-01-02 | 51.93 | $11.03 | 14522 |
| 2023-12-29 | 8.96 | $10.17 | 51185 |
| 2023-12-28 | 68.39 | $11.05 | 200861 |
| 2023-12-27 | 63.11 | $11.03 | 1888 |
| 2023-12-26 | 68.55 | $11.04 | 2131 |
| 2023-12-22 | 74.66 | $11.05 | 26800 |
| 2023-12-21 | 74.66 | $11.05 | — |
| 2023-12-20 | 74.66 | $11.05 | 134312 |
| 2023-12-19 | 80.85 | $11.06 | 214459 |
| 2023-12-18 | 74.93 | $11.03 | 5338 |
| 2023-12-15 | 72.21 | $11.02 | 19512 |
| 2023-12-14 | 69.02 | $11.01 | 731 |
| 2023-12-13 | 69.02 | $11.01 | 100 |
| 2023-12-12 | 69.02 | $11.01 | — |
| 2023-12-11 | 69.02 | $11.01 | — |
| 2023-12-08 | 69.02 | $11.01 | — |
| 2023-12-07 | 69.02 | $11.01 | — |
| 2023-12-06 | 69.02 | $11.01 | — |
| 2023-12-05 | 69.02 | $11.01 | 15201 |
| 2023-12-04 | 66.47 | $11.00 | 50000 |
| 2023-12-01 | 66.47 | $11.00 | 11003 |
| 2023-11-30 | 71.81 | $11.01 | 2101 |
| 2023-11-29 | 66.73 | $10.99 | 25103 |
| 2023-11-28 | 63.61 | $10.98 | — |
| 2023-11-27 | 63.61 | $10.98 | 110 |
| 2023-11-24 | 60.25 | $10.97 | 202 |
| 2023-11-22 | 60.25 | $10.97 | 104 |
| 2023-11-21 | 65.73 | $10.98 | 50002 |
| 2023-11-20 | 65.73 | $10.98 | — |
| 2023-11-17 | 65.73 | $10.98 | — |
| 2023-11-16 | 65.73 | $10.98 | — |
| 2023-11-15 | 65.73 | $10.98 | 125 |
| 2023-11-14 | 63.13 | $10.97 | 37795 |
| 2023-11-13 | 68.02 | $10.98 | 3238 |
| 2023-11-10 | 65.48 | $10.97 | 599 |
| 2023-11-09 | 62.67 | $10.96 | — |
| 2023-11-08 | 62.67 | $10.96 | — |
| 2023-11-07 | 62.67 | $10.96 | 102102 |
| 2023-11-06 | 67.38 | $10.97 | 30316 |
| 2023-11-03 | 64.87 | $10.96 | — |
| 2023-11-02 | 64.87 | $10.96 | — |
| 2023-11-01 | 64.87 | $10.96 | 48232 |
| 2023-10-31 | 62.39 | $10.95 | — |
| 2023-10-30 | 62.39 | $10.95 | — |
| 2023-10-27 | 62.39 | $10.95 | — |
| 2023-10-26 | 62.39 | $10.95 | — |
| 2023-10-25 | 62.39 | $10.95 | — |
| 2023-10-24 | 62.39 | $10.95 | 102 |
| 2023-10-23 | 62.39 | $10.95 | 23330 |
| 2023-10-20 | 58.27 | $10.93 | — |
| 2023-10-19 | 58.27 | $10.93 | — |
| 2023-10-18 | 58.27 | $10.93 | — |
| 2023-10-17 | 58.27 | $10.93 | — |
| 2023-10-16 | 58.27 | $10.93 | 25002 |
| 2023-10-13 | 60.85 | $10.94 | 7124 |
| 2023-10-12 | 57.25 | $10.92 | 268778 |
| 2023-10-11 | 55.30 | $10.91 | — |
| 2023-10-10 | 55.30 | $10.91 | 67729 |
| 2023-10-09 | 53.38 | $10.90 | 100 |
| 2023-10-06 | 53.38 | $10.90 | 314 |
| 2023-10-05 | 53.38 | $10.90 | 210720 |
| 2023-10-04 | 55.42 | $10.91 | 1.2M |
| 2023-10-03 | 57.51 | $10.92 | — |
| 2023-10-02 | 57.51 | $10.92 | 8442 |
| 2023-09-29 | 64.04 | $10.95 | 3143 |
| 2023-09-28 | 62.70 | $10.94 | 315 |
| 2023-09-27 | 59.85 | $10.92 | 49067 |
| 2023-09-26 | 56.72 | $10.90 | 152114 |
| 2023-09-25 | 58.90 | $10.91 | — |
| 2023-09-22 | 58.90 | $10.91 | — |
| 2023-09-21 | 58.90 | $10.91 | 234 |
| 2023-09-20 | 73.47 | $10.97 | 100 |
| 2023-09-19 | 73.47 | $10.97 | 302 |
| 2023-09-18 | 76.31 | $10.98 | 33387 |
| 2023-09-15 | 69.61 | $10.92 | 950 |
| 2023-09-14 | 64.91 | $10.89 | 8926 |
| 2023-09-13 | 63.10 | $10.88 | — |
| 2023-09-12 | 63.10 | $10.88 | 5972 |
| 2023-09-11 | 66.18 | $10.89 | 625347 |
| 2023-09-08 | 62.72 | $10.87 | 10217 |
| 2023-09-07 | 69.47 | $10.89 | 213766 |
| 2023-09-06 | 65.99 | $10.87 | 2461 |
| 2023-09-05 | 65.99 | $10.87 | 116780 |
| 2023-09-01 | 65.99 | $10.87 | 294840 |
| 2023-08-31 | 65.99 | $10.87 | 100100 |
| 2023-08-30 | 65.99 | $10.87 | 274897 |
| 2023-08-29 | 65.99 | $10.87 | 5000 |
| 2023-08-28 | 64.51 | $10.86 | — |
| 2023-08-25 | 64.51 | $10.86 | — |
| 2023-08-24 | 64.51 | $10.86 | 6429 |
| 2023-08-23 | 61.63 | $10.84 | 3801 |
| 2023-08-22 | 61.63 | $10.84 | 300 |
| 2023-08-21 | 61.63 | $10.84 | 300 |
| 2023-08-18 | 58.77 | $10.82 | 606 |
| 2023-08-17 | 65.76 | $10.85 | 221386 |
| 2023-08-16 | 62.97 | $10.83 | 10685 |
| 2023-08-15 | 59.87 | $10.81 | 30422 |
| 2023-08-14 | 59.87 | $10.81 | 4699 |
| 2023-08-11 | 59.87 | $10.81 | 1504 |
| 2023-08-10 | 58.37 | $10.80 | — |
| 2023-08-09 | 58.37 | $10.80 | 5708 |
| 2023-08-08 | 58.37 | $10.80 | 2188 |
| 2023-08-07 | 58.37 | $10.80 | 549 |
| 2023-08-04 | 58.37 | $10.80 | 1148 |
| 2023-08-03 | 58.37 | $10.80 | 27320 |
| 2023-08-02 | 60.01 | $10.81 | 16379 |
| 2023-08-01 | 60.01 | $10.81 | 310127 |
| 2023-07-31 | 61.58 | $10.82 | 1014 |
| 2023-07-28 | 58.49 | $10.79 | 600 |
| 2023-07-27 | 58.49 | $10.79 | 9103 |
| 2023-07-26 | 59.94 | $10.80 | — |
| 2023-07-25 | 59.94 | $10.80 | 100602 |
| 2023-07-24 | 59.94 | $10.80 | 2145 |
| 2023-07-21 | 59.94 | $10.80 | 229507 |
| 2023-07-20 | 59.94 | $10.80 | 12917 |
| 2023-07-19 | 56.61 | $10.76 | 1507 |
| 2023-07-18 | 58.34 | $10.78 | 36119 |
| 2023-07-17 | 57.10 | $10.76 | — |
| 2023-07-14 | 57.10 | $10.76 | 100 |
| 2023-07-13 | 57.10 | $10.76 | 1382 |
| 2023-07-12 | 58.09 | $10.77 | 20533 |
| 2023-07-11 | 57.38 | $10.76 | 2498 |
| 2023-07-10 | 56.70 | $10.75 | 319460 |
| 2023-07-07 | 53.09 | $10.70 | — |
| 2023-07-06 | 53.09 | $10.70 | 2356 |
| 2023-07-05 | 53.90 | $10.71 | — |
| 2023-07-03 | 53.90 | $10.71 | — |
| 2023-06-30 | 53.90 | $10.71 | — |
| 2023-06-29 | 53.91 | $10.71 | 5491 |
| 2023-06-28 | 53.32 | $10.70 | 154531 |
| 2023-06-27 | 53.97 | $10.71 | 100 |
| 2023-06-26 | 53.97 | $10.71 | 47393 |
| 2023-06-23 | 52.94 | $10.69 | 5889 |
| 2023-06-22 | 52.94 | $10.69 | 5337 |
| 2023-06-21 | 52.94 | $10.69 | 5512 |
| 2023-06-20 | 52.94 | $10.69 | 1307 |
| 2023-06-16 | 51.62 | $10.66 | 15529 |
| 2023-06-15 | 51.62 | $10.66 | 6895 |
| 2023-06-14 | 54.37 | $10.72 | 5471 |
| 2023-06-13 | 55.31 | $10.74 | 4741 |
| 2023-06-12 | 50.90 | $10.63 | 6617 |
| 2023-06-09 | 50.90 | $10.63 | 7347 |
| 2023-06-08 | 50.90 | $10.63 | 13022 |
| 2023-06-07 | 50.52 | $10.62 | 4817 |
| 2023-06-06 | 50.52 | $10.62 | 5527 |
| 2023-06-05 | 51.97 | $10.66 | 6423 |
| 2023-06-02 | 51.97 | $10.66 | 6147 |
| 2023-06-01 | 51.34 | $10.64 | 19014 |
| 2023-05-31 | 91.80 | $11.35 | 110977 |
| 2023-05-30 | 62.63 | $10.61 | 3924 |
| 2023-05-26 | 62.63 | $10.61 | 6916 |
| 2023-05-25 | 65.49 | $10.62 | 11761 |
| 2023-05-24 | 63.93 | $10.61 | 13841 |
| 2023-05-23 | 62.30 | $10.60 | 4588 |
| 2023-05-22 | 68.13 | $10.62 | 7288 |
| 2023-05-19 | 66.65 | $10.61 | 11382 |
| 2023-05-18 | 65.11 | $10.60 | 7011 |
| 2023-05-17 | 65.11 | $10.60 | 9984 |
| 2023-05-16 | 63.59 | $10.59 | 7531 |
| 2023-05-15 | 63.59 | $10.59 | 40291 |
| 2023-05-12 | 63.59 | $10.59 | 21488 |
| 2023-05-11 | 60.65 | $10.57 | 6495 |
| 2023-05-10 | 59.08 | $10.56 | 12200 |
| 2023-05-09 | 59.08 | $10.56 | 7536 |
| 2023-05-08 | 59.08 | $10.56 | 9017 |
| 2023-05-05 | 56.08 | $10.54 | 8566 |
| 2023-05-04 | 56.08 | $10.54 | 9269 |
| 2023-05-03 | 56.08 | $10.54 | 11100 |
| 2023-05-02 | 59.85 | $10.56 | 10976 |
| 2023-05-01 | 55.60 | $10.53 | 11708 |
| 2023-04-28 | 61.81 | $10.56 | 18798 |
| 2023-04-27 | 61.81 | $10.56 | 42795 |
| 2023-04-26 | 66.26 | $10.58 | 260943 |
| 2023-04-25 | 63.78 | $10.56 | 7382 |
| 2023-04-24 | 66.08 | $10.57 | 20840 |
| 2023-04-21 | 60.69 | $10.53 | 11800 |
| 2023-04-20 | 74.82 | $10.58 | 14718 |
| 2023-04-19 | 72.38 | $10.56 | — |
| 2023-04-18 | 72.38 | $10.56 | 54128 |
| 2023-04-17 | 69.72 | $10.54 | — |
| 2023-04-14 | 69.72 | $10.54 | 15847 |
| 2023-04-13 | 68.35 | $10.53 | 17616 |
| 2023-04-12 | 68.35 | $10.53 | — |
| 2023-04-11 | 68.35 | $10.53 | 120274 |
| 2023-04-10 | 68.35 | $10.53 | 225880 |
| 2023-04-06 | 70.97 | $10.54 | 588 |
| 2023-04-05 | 68.69 | $10.52 | 16628 |
| 2023-04-04 | 63.20 | $10.48 | 1005 |
| 2023-04-03 | 61.60 | $10.47 | — |
| 2023-03-31 | 61.60 | $10.47 | 7132 |
| 2023-03-30 | 76.63 | $10.52 | 20572 |
| 2023-03-29 | 72.86 | $10.49 | 45829 |
| 2023-03-28 | 69.76 | $10.47 | 658 |
| 2023-03-27 | 78.18 | $10.49 | 11282 |
| 2023-03-24 | 71.67 | $10.45 | 18252 |
| 2023-03-23 | 74.31 | $10.46 | 291567 |
| 2023-03-22 | 71.30 | $10.44 | 44936 |
| 2023-03-21 | 71.30 | $10.44 | — |
| 2023-03-20 | 71.30 | $10.44 | 2811 |
| 2023-03-17 | 65.52 | $10.42 | 2944 |
| 2023-03-16 | 68.13 | $10.42 | 131152 |
| 2023-03-15 | 65.52 | $10.41 | 100 |
| 2023-03-14 | 65.52 | $10.41 | 31301 |
| 2023-03-13 | 65.52 | $10.41 | 1284 |
| 2023-03-10 | 62.92 | $10.40 | — |
| 2023-03-09 | 62.92 | $10.40 | 100 |
| 2023-03-08 | 62.92 | $10.40 | 8003 |
| 2023-03-07 | 62.92 | $10.40 | — |
| 2023-03-06 | 62.92 | $10.40 | 5 |
| 2023-03-03 | 62.92 | $10.40 | 1866 |
| 2023-03-02 | 75.47 | $10.43 | 16113 |
| 2023-03-01 | 73.82 | $10.42 | 2 |
| 2023-02-28 | 73.82 | $10.42 | — |
| 2023-02-27 | 73.82 | $10.42 | 5400 |
| 2023-02-24 | 70.39 | $10.40 | 1053 |
| 2023-02-23 | 70.39 | $10.40 | 18104 |
| 2023-02-22 | 68.54 | $10.39 | 5605 |
| 2023-02-21 | 66.54 | $10.38 | 3902 |
| 2023-02-17 | 66.54 | $10.38 | 16915 |
| 2023-02-16 | 64.52 | $10.37 | — |
| 2023-02-15 | 64.52 | $10.37 | — |
| 2023-02-14 | 64.52 | $10.37 | 77 |
| 2023-02-13 | 64.52 | $10.37 | 66700 |
| 2023-02-10 | 62.67 | $10.36 | 100 |
| 2023-02-09 | 64.26 | $10.37 | — |
| 2023-02-08 | 64.26 | $10.37 | 200 |
| 2023-02-07 | 63.42 | $10.36 | 184963 |
| 2023-02-06 | 61.72 | $10.35 | 3191 |
| 2023-02-03 | 61.72 | $10.35 | 62240 |
| 2023-02-02 | 64.42 | $10.36 | 3162 |
| 2023-02-01 | 62.90 | $10.35 | 91047 |
| 2023-01-31 | 65.54 | $10.36 | 104149 |
| 2023-01-30 | 64.09 | $10.35 | 261444 |
| 2023-01-27 | 64.09 | $10.35 | 22416 |
| 2023-01-26 | 75.70 | $10.39 | 103318 |
| 2023-01-25 | 70.65 | $10.35 | — |
| 2023-01-24 | 70.65 | $10.35 | 950 |
| 2023-01-23 | 70.65 | $10.35 | 60494 |
| 2023-01-20 | 66.13 | $10.32 | 2 |
| 2023-01-19 | 66.13 | $10.32 | — |
| 2023-01-18 | 66.13 | $10.32 | — |
| 2023-01-17 | 66.13 | $10.32 | 1 |
| 2023-01-13 | 66.13 | $10.32 | — |
| 2023-01-12 | 66.13 | $10.32 | — |
| 2023-01-11 | 66.13 | $10.32 | 1958 |
| 2023-01-10 | 58.71 | $10.27 | — |
| 2023-01-09 | 58.71 | $10.27 | 102 |
| 2023-01-06 | 61.13 | $10.28 | 800 |
| 2023-01-05 | 61.13 | $10.28 | 16441 |
| 2023-01-04 | 59.63 | $10.27 | 52251 |
| 2023-01-03 | 56.47 | $10.25 | 1216 |
| 2022-12-30 | 66.38 | $10.29 | 310 |
| 2022-12-29 | 64.91 | $10.28 | 200 |
| 2022-12-28 | 57.92 | $10.24 | 1956 |
| 2022-12-27 | 67.51 | $10.27 | 30472 |
| 2022-12-23 | 64.73 | $10.26 | 12600 |
| 2022-12-22 | 59.22 | $10.23 | — |
| 2022-12-21 | 59.22 | $10.23 | 600 |
| 2022-12-20 | 66.75 | $10.25 | 159929 |
| 2022-12-19 | 75.92 | $10.27 | 629 |
| 2022-12-16 | 70.06 | $10.24 | 3877 |
| 2022-12-15 | 82.83 | $10.26 | — |
| 2022-12-14 | 82.83 | $10.26 | 1064 |
| 2022-12-13 | 81.29 | $10.25 | 6204 |
| 2022-12-12 | 81.29 | $10.25 | 11311 |
| 2022-12-09 | 79.64 | $10.24 | 200 |
| 2022-12-08 | 77.79 | $10.23 | 346 |
| 2022-12-07 | 77.79 | $10.23 | 22453 |
| 2022-12-06 | 75.80 | $10.22 | 1 |
| 2022-12-05 | 75.80 | $10.22 | — |
| 2022-12-02 | 75.80 | $10.22 | — |
| 2022-12-01 | 75.80 | $10.22 | 7100 |
| 2022-11-30 | 69.00 | $10.19 | — |
| 2022-11-29 | 69.00 | $10.19 | — |
| 2022-11-28 | 69.00 | $10.19 | — |
| 2022-11-25 | 69.00 | $10.19 | — |
| 2022-11-23 | 69.00 | $10.19 | 1899 |
| 2022-11-22 | 69.00 | $10.19 | 2 |
| 2022-11-21 | 69.00 | $10.19 | 4424 |
| 2022-11-18 | 66.84 | $10.18 | 100 |
| 2022-11-17 | 71.59 | $10.19 | — |
| 2022-11-16 | 71.59 | $10.19 | — |
| 2022-11-15 | 71.59 | $10.19 | 400 |
| 2022-11-14 | 68.73 | $10.18 | 200 |
| 2022-11-11 | 72.82 | $10.18 | 920 |
| 2022-11-10 | 67.92 | $10.16 | — |
| 2022-11-09 | 67.92 | $10.16 | 321 |
| 2022-11-08 | 65.56 | $10.15 | — |
| 2022-11-07 | 65.56 | $10.15 | — |
| 2022-11-04 | 65.56 | $10.15 | 61 |
| 2022-11-03 | 65.56 | $10.15 | — |
| 2022-11-02 | 65.56 | $10.15 | 10 |
| 2022-11-01 | 65.56 | $10.15 | 2066 |
| 2022-10-31 | 65.56 | $10.15 | 609 |
| 2022-10-28 | 65.56 | $10.15 | 2800 |
| 2022-10-27 | 61.85 | $10.13 | — |
| 2022-10-26 | 61.85 | $10.13 | 300 |
| 2022-10-25 | 55.32 | $10.10 | 19 |
| 2022-10-24 | 55.32 | $10.10 | — |
| 2022-10-21 | 55.32 | $10.10 | 18425 |
| 2022-10-20 | 64.83 | $10.13 | 2083 |
| 2022-10-19 | 57.97 | $10.10 | 3400 |
| 2022-10-18 | 57.97 | $10.10 | — |
| 2022-10-17 | 57.97 | $10.10 | 32055 |
| 2022-10-14 | 59.63 | $10.11 | — |
| 2022-10-13 | 59.63 | $10.11 | 2400 |
| 2022-10-12 | 58.56 | $10.10 | — |
| 2022-10-11 | 58.56 | $10.10 | 11620 |
| 2022-10-10 | 61.51 | $10.11 | 1330 |
| 2022-10-07 | 55.06 | $10.08 | 7730 |
| 2022-10-06 | 58.14 | $10.09 | 2670 |
| 2022-10-05 | 55.79 | $10.08 | 500 |
| 2022-10-04 | 55.79 | $10.08 | 59802 |
| 2022-10-03 | 53.43 | $10.07 | — |
| 2022-09-30 | 53.43 | $10.07 | 525 |
| 2022-09-29 | 53.43 | $10.07 | 201 |
| 2022-09-28 | 53.43 | $10.07 | 2575 |
| 2022-09-27 | 58.52 | $10.09 | 2 |
| 2022-09-26 | 58.52 | $10.09 | — |
| 2022-09-23 | 58.52 | $10.09 | — |
| 2022-09-22 | 58.52 | $10.09 | — |
| 2022-09-21 | 58.52 | $10.09 | 840 |
| 2022-09-20 | 55.22 | $10.07 | — |
| 2022-09-19 | 55.22 | $10.07 | 913 |
| 2022-09-16 | 49.80 | $10.04 | — |
| 2022-09-15 | 49.80 | $10.04 | 192573 |
| 2022-09-14 | 51.68 | $10.05 | 550 |
| 2022-09-13 | 49.89 | $10.04 | 2000 |
| 2022-09-12 | 51.71 | $10.05 | 2001 |
| 2022-09-09 | 65.35 | $10.11 | — |
| 2022-09-08 | 65.35 | $10.11 | — |
| 2022-09-07 | 65.35 | $10.11 | — |
| 2022-09-06 | 65.35 | $10.11 | 181 |
| 2022-09-02 | 65.35 | $10.11 | 1 |
| 2022-09-01 | 65.35 | $10.11 | 599 |
| 2022-08-31 | 53.27 | $10.03 | 40 |
| 2022-08-30 | 53.27 | $10.03 | 150600 |
| 2022-08-29 | 60.40 | $10.06 | 1224 |
| 2022-08-26 | 80.97 | $10.12 | — |
| 2022-08-25 | 80.97 | $10.12 | — |
| 2022-08-24 | 80.97 | $10.12 | 4 |
| 2022-08-23 | 80.97 | $10.12 | 1411 |
| 2022-08-22 | 57.25 | $10.00 | 62 |
| 2022-08-19 | 57.25 | $10.00 | 7200 |
| 2022-08-18 | 63.17 | $10.01 | — |
| 2022-08-17 | 63.17 | $10.01 | 101 |
| 2022-08-16 | 63.17 | $10.01 | 30045 |
| 2022-08-15 | 59.59 | $10.00 | 11 |
| 2022-08-12 | 59.59 | $10.00 | 30 |
| 2022-08-11 | 59.59 | $10.00 | 8 |
| 2022-08-10 | 59.59 | $10.00 | — |
| 2022-08-09 | 59.59 | $10.00 | — |
| 2022-08-08 | 59.59 | $10.00 | 2 |
| 2022-08-05 | 59.59 | $10.00 | 17298 |
| 2022-08-04 | 59.59 | $10.00 | 853 |
| 2022-08-03 | 56.80 | $9.99 | 327 |
| 2022-08-02 | 60.79 | $10.00 | 501 |
| 2022-08-01 | 60.79 | $10.00 | 2 |
| 2022-07-29 | 60.79 | $10.00 | 13375 |
| 2022-07-28 | 58.28 | $9.99 | — |
| 2022-07-27 | 58.28 | $9.99 | 201662 |
| 2022-07-26 | 58.28 | $9.99 | 10007 |
| 2022-07-25 | 57.46 | $9.99 | 5200 |
| 2022-07-22 | 53.37 | $9.97 | 31371 |
| 2022-07-21 | 53.37 | $9.97 | 11511 |
| 2022-07-20 | 47.88 | $9.95 | — |
| 2022-07-19 | 47.88 | $9.95 | 16 |
| 2022-07-18 | 47.88 | $9.95 | 72567 |
| 2022-07-15 | 47.88 | $9.95 | — |
| 2022-07-14 | 47.88 | $9.95 | 77 |
| 2022-07-13 | 47.88 | $9.95 | 1253 |
| 2022-07-12 | 52.41 | $9.97 | 900 |
| 2022-07-11 | 52.41 | $9.97 | 10001 |
| 2022-07-08 | 52.41 | $9.97 | 19809 |
| 2022-07-07 | 50.40 | $9.96 | 25369 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-03-09
Close Price
$11.43
Vol: 3631
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-09 | -100.00 | $11.43 | 3631 |
| 2026-03-02 | -100.00 | $11.43 | 3631 |
| 2026-02-10 | -100.00 | $11.43 | 3631 |
| 2026-01-30 | -100.00 | $11.43 | 3631 |
| 2025-11-25 | -100.00 | $11.43 | 3631 |
| 2025-07-10 | 0.00 | $11.54 | — |
| 2025-07-09 | 0.00 | $11.54 | — |
| 2025-07-08 | 0.00 | $11.54 | — |
| 2025-07-07 | 0.00 | $11.54 | — |
| 2025-07-03 | 0.00 | $11.54 | — |
| 2025-07-02 | 0.00 | $11.54 | — |
| 2025-07-01 | -98.64 | $11.54 | — |
| 2025-06-30 | -98.64 | $11.54 | — |
| 2025-06-27 | -98.64 | $11.54 | — |
| 2025-06-26 | -98.64 | $11.54 | — |
| 2025-06-25 | -98.64 | $11.54 | — |
| 2025-06-24 | -98.64 | $11.54 | — |
| 2025-06-23 | -98.64 | $11.54 | — |
| 2025-06-20 | -98.64 | $11.54 | — |
| 2025-06-18 | -98.64 | $11.54 | — |
| 2025-06-17 | -98.64 | $11.54 | — |
| 2025-06-16 | -98.64 | $11.54 | — |
| 2025-06-13 | -58.70 | $11.54 | — |
| 2025-06-12 | -58.70 | $11.54 | — |
| 2025-05-12 | -59.51 | $11.52 | — |
| 2025-05-09 | -59.51 | $11.52 | — |
| 2025-05-08 | -59.51 | $11.52 | — |
| 2025-05-07 | -59.51 | $11.52 | — |
| 2025-05-06 | -59.51 | $11.52 | — |
| 2025-05-05 | -59.51 | $11.52 | 101 |
| 2025-05-02 | 0.00 | $12.99 | — |
| 2025-05-01 | 0.00 | $12.99 | — |
| 2025-04-30 | 0.00 | $12.99 | — |
| 2025-04-29 | 0.00 | $12.99 | — |
| 2025-04-28 | 0.00 | $12.99 | — |
| 2025-04-25 | 0.00 | $12.99 | — |
| 2025-04-24 | 0.00 | $12.99 | — |
| 2025-04-23 | 0.00 | $12.99 | — |
| 2025-04-22 | 0.00 | $12.99 | — |
| 2025-04-21 | 0.00 | $12.99 | 111 |
| 2025-04-17 | -20.35 | $11.89 | — |
| 2025-04-16 | -20.35 | $11.89 | 660 |
| 2025-04-15 | -100.00 | $11.43 | 3513 |
| 2025-04-14 | -26.47 | $12.15 | — |
| 2025-04-11 | -26.47 | $12.15 | — |
| 2025-04-10 | -26.47 | $12.15 | — |
| 2025-04-09 | -26.47 | $12.15 | — |
| 2025-04-08 | -26.47 | $12.15 | — |
| 2025-04-07 | -26.47 | $12.15 | — |
| 2025-04-04 | -26.47 | $12.15 | 908 |
| 2025-04-03 | 0.00 | $12.24 | 400 |
| 2025-04-02 | 0.00 | $12.24 | — |
| 2025-04-01 | 0.00 | $12.24 | 200 |
| 2025-03-31 | -17.65 | $12.18 | 400 |
| 2025-03-28 | 0.00 | $12.13 | 509 |
| 2025-03-27 | 0.00 | $12.09 | 123 |
| 2025-03-26 | 0.00 | $12.09 | 602 |
| 2025-03-25 | 0.00 | $12.09 | 800 |
| 2025-03-24 | 0.00 | $12.06 | 104 |
| 2025-03-21 | -25.00 | $12.02 | 2501 |
| 2025-03-20 | -16.67 | $12.05 | — |
| 2025-03-19 | -16.67 | $12.05 | — |
| 2025-03-18 | -16.67 | $12.05 | — |
| 2025-03-17 | -16.67 | $12.05 | 7232 |
| 2025-03-14 | -66.67 | $12.02 | — |
| 2025-03-13 | -66.67 | $12.02 | 2 |
| 2025-03-12 | -66.67 | $12.02 | — |
| 2025-03-11 | -66.67 | $12.02 | — |
| 2025-03-10 | -66.67 | $12.02 | — |
| 2025-03-07 | -66.67 | $12.02 | 600 |
| 2025-03-06 | 0.00 | $12.06 | — |
| 2025-03-05 | 0.00 | $12.06 | — |
| 2025-03-04 | 0.00 | $12.06 | — |
| 2025-03-03 | 0.00 | $12.06 | 101 |
| 2025-02-27 | 0.00 | $12.00 | 504 |
| 2025-02-26 | 0.00 | $12.00 | — |
| 2025-02-25 | 0.00 | $12.00 | — |
| 2025-02-24 | 0.00 | $12.00 | — |
| 2025-02-21 | -92.31 | $12.00 | — |
| 2025-02-20 | -92.31 | $12.00 | — |
| 2025-02-19 | -92.31 | $12.00 | — |
| 2025-02-18 | -92.31 | $12.00 | 1 |
| 2025-02-14 | -92.31 | $12.00 | — |
| 2025-02-13 | -92.31 | $12.00 | — |
| 2025-02-12 | -92.31 | $12.00 | — |
| 2025-02-11 | -92.31 | $12.00 | — |
| 2025-02-10 | -92.31 | $12.00 | — |
| 2025-02-07 | -92.31 | $12.00 | — |
| 2025-02-06 | -92.31 | $12.00 | — |
| 2025-02-05 | -92.31 | $12.00 | — |
| 2025-02-04 | -90.91 | $12.00 | — |
| 2025-02-03 | -90.91 | $12.00 | — |
| 2025-01-31 | -90.91 | $12.00 | — |
| 2025-01-30 | -90.91 | $12.00 | 800 |
| 2025-01-29 | -90.91 | $12.00 | 200 |
| 2025-01-28 | -91.04 | $11.98 | 100 |
| 2025-01-27 | -94.78 | $11.93 | 3200 |
| 2025-01-24 | -91.79 | $11.97 | 20546 |
| 2025-01-23 | 0.00 | $12.15 | — |
| 2025-01-22 | 0.00 | $12.15 | — |
| 2025-01-21 | 0.00 | $12.15 | — |
| 2025-01-17 | 0.00 | $12.15 | — |
| 2025-01-16 | 0.00 | $12.15 | 8 |
| 2025-01-15 | 0.00 | $12.15 | — |
| 2025-01-14 | 0.00 | $12.15 | 117 |
| 2025-01-13 | -20.00 | $11.97 | — |
| 2025-01-10 | -20.00 | $11.97 | 545 |
| 2025-01-08 | -47.37 | $11.90 | — |
| 2025-01-07 | -47.37 | $11.90 | 2800 |
| 2025-01-06 | -38.89 | $11.91 | 3293 |
| 2025-01-03 | -43.75 | $11.89 | 3400 |
| 2025-01-02 | -46.67 | $11.88 | — |
| 2024-12-31 | -46.67 | $11.88 | — |
| 2024-12-30 | -55.56 | $11.88 | 2712 |
| 2024-12-27 | -55.56 | $11.88 | 1200 |
| 2024-12-26 | -37.04 | $11.88 | — |
| 2024-12-24 | -37.04 | $11.88 | — |
| 2024-12-23 | -30.30 | $11.88 | — |
| 2024-12-20 | -30.30 | $11.88 | — |
| 2024-12-19 | -30.30 | $11.88 | 500 |
| 2024-12-18 | -30.30 | $11.88 | 10400 |
| 2024-12-17 | -22.81 | $11.85 | 15631 |
| 2024-12-16 | -14.04 | $11.90 | 57110 |
| 2024-12-13 | -5.26 | $11.95 | — |
| 2024-12-12 | -5.26 | $11.95 | — |
| 2024-12-11 | -5.26 | $11.95 | 400 |
| 2024-12-10 | -31.58 | $11.80 | — |
| 2024-12-09 | -30.30 | $11.80 | — |
| 2024-12-06 | -30.30 | $11.80 | — |
| 2024-12-05 | -30.30 | $11.80 | — |
| 2024-12-04 | -30.30 | $11.80 | 600 |
| 2024-12-03 | -10.61 | $11.93 | 606 |
| 2024-12-02 | -3.03 | $11.98 | 128 |
| 2024-11-29 | -7.58 | $11.95 | 1338 |
| 2024-11-27 | -43.94 | $11.71 | — |
| 2024-11-26 | -43.94 | $11.71 | — |
| 2024-11-25 | -43.94 | $11.71 | 14004 |
| 2024-11-22 | -46.97 | $11.69 | — |
| 2024-11-21 | -46.97 | $11.69 | — |
| 2024-11-20 | -46.97 | $11.69 | — |
| 2024-11-19 | -46.97 | $11.69 | 5457 |
| 2024-11-18 | -53.03 | $11.65 | — |
| 2024-11-15 | -53.03 | $11.65 | — |
| 2024-11-14 | -53.03 | $11.65 | — |
| 2024-11-13 | -53.03 | $11.65 | 3304 |
| 2024-11-12 | -54.55 | $11.64 | 10600 |
| 2024-11-11 | 0.00 | $12.00 | 1100 |
| 2024-11-08 | -98.15 | $11.42 | — |
| 2024-11-07 | -98.15 | $11.42 | 106 |
| 2024-11-06 | -74.07 | $11.55 | 109 |
| 2024-11-05 | -68.52 | $11.58 | 8301 |
| 2024-11-04 | -47.17 | $11.70 | 5500 |
| 2024-11-01 | -66.04 | $11.60 | — |
| 2024-10-31 | -66.04 | $11.60 | — |
| 2024-10-30 | -66.04 | $11.60 | 8043 |
| 2024-10-29 | -83.02 | $11.51 | — |
| 2024-10-28 | -83.02 | $11.51 | 5000 |
| 2024-10-25 | -13.21 | $11.88 | 8135 |
| 2024-10-24 | -50.00 | $11.51 | — |
| 2024-10-23 | -50.00 | $11.51 | — |
| 2024-10-22 | -50.00 | $11.51 | — |
| 2024-10-21 | -50.00 | $11.51 | — |
| 2024-10-18 | -50.00 | $11.51 | — |
| 2024-10-17 | -50.00 | $11.51 | — |
| 2024-10-16 | -50.00 | $11.51 | — |
| 2024-10-15 | -80.85 | $11.51 | — |
| 2024-10-14 | -80.85 | $11.51 | — |
| 2024-10-11 | -80.85 | $11.51 | — |
| 2024-10-10 | -80.85 | $11.51 | — |
| 2024-10-09 | -80.85 | $11.51 | — |
| 2024-10-08 | -80.85 | $11.51 | — |
| 2024-10-07 | -80.85 | $11.51 | — |
| 2024-10-04 | -80.85 | $11.51 | 1047 |
| 2024-10-03 | -68.09 | $11.57 | — |
| 2024-10-02 | -68.09 | $11.57 | 2324 |
| 2024-10-01 | -95.74 | $11.44 | 1600 |
| 2024-09-30 | -63.83 | $11.59 | 400 |
| 2024-09-27 | -76.60 | $11.53 | — |
| 2024-09-26 | -76.60 | $11.53 | 2617 |
| 2024-09-25 | -95.74 | $11.44 | — |
| 2024-09-24 | -95.74 | $11.44 | — |
| 2024-09-23 | -95.74 | $11.44 | — |
| 2024-09-20 | -95.74 | $11.44 | — |
| 2024-09-19 | -95.74 | $11.44 | — |
| 2024-09-18 | -95.74 | $11.44 | 4901 |
| 2024-09-17 | -33.33 | $11.51 | 1 |
| 2024-09-16 | -16.67 | $11.51 | — |
| 2024-09-13 | -16.67 | $11.51 | — |
| 2024-09-12 | -16.67 | $11.51 | — |
| 2024-09-11 | -12.50 | $11.51 | — |
| 2024-09-10 | -12.50 | $11.51 | 800 |
| 2024-09-09 | 0.00 | $11.53 | 100 |
| 2024-09-06 | 0.00 | $11.53 | — |
| 2024-09-05 | 0.00 | $11.53 | 3001 |
| 2024-09-04 | 0.00 | $11.53 | 9262 |
| 2024-09-03 | -21.43 | $11.48 | — |
| 2024-08-30 | -21.43 | $11.48 | — |
| 2024-08-29 | -21.43 | $11.48 | — |
| 2024-08-28 | -21.43 | $11.48 | 3 |
| 2024-08-27 | -21.43 | $11.48 | — |
| 2024-08-26 | -20.00 | $11.48 | — |
| 2024-08-23 | -20.00 | $11.48 | 5002 |
| 2024-08-22 | -18.75 | $11.48 | — |
| 2024-08-21 | -18.75 | $11.48 | — |
| 2024-08-20 | -18.75 | $11.48 | — |
| 2024-08-19 | -18.75 | $11.48 | 729 |
| 2024-08-16 | 0.00 | $11.51 | 100 |
| 2024-08-15 | 0.00 | $11.51 | — |
| 2024-08-14 | -48.39 | $11.51 | 13917 |
| 2024-08-13 | -65.63 | $11.45 | — |
| 2024-08-12 | -65.63 | $11.45 | — |
| 2024-08-09 | -58.33 | $11.45 | 35300 |
| 2024-08-08 | -58.33 | $11.45 | — |
| 2024-08-07 | -58.33 | $11.45 | 25026 |
| 2024-08-06 | -38.89 | $11.45 | 1100 |
| 2024-08-05 | -38.89 | $11.45 | 209 |
| 2024-08-02 | -47.54 | $11.37 | — |
| 2024-08-01 | -47.54 | $11.37 | — |
| 2024-07-31 | -47.54 | $11.37 | — |
| 2024-07-30 | -8.41 | $11.37 | 300 |
| 2024-07-29 | -5.05 | $11.51 | 127 |
| 2024-07-26 | -8.89 | $11.35 | — |
| 2024-07-25 | -8.89 | $11.35 | — |
| 2024-07-24 | -8.81 | $11.35 | — |
| 2024-07-19 | -7.99 | $11.35 | 272 |
| 2024-07-18 | -4.54 | $11.47 | 71 |
| 2024-07-16 | -4.39 | $11.47 | 14941 |
| 2024-07-15 | -3.62 | $11.48 | 14748 |
| 2024-07-12 | -3.32 | $11.50 | 32721 |
| 2024-07-11 | -3.32 | $11.50 | 18157 |
| 2024-07-10 | -4.07 | $11.45 | 8770 |
| 2024-07-09 | -4.52 | $11.42 | 1553 |
| 2024-07-08 | -4.07 | $11.45 | 1104 |
| 2024-07-05 | -4.07 | $11.45 | 5291 |
| 2024-07-03 | -5.43 | $11.36 | 103817 |
| 2024-07-02 | -5.58 | $11.35 | 15751 |
| 2024-07-01 | -5.28 | $11.37 | 18956 |
| 2024-06-28 | -7.99 | $11.19 | 30444 |
| 2024-06-27 | -4.98 | $11.39 | 210635 |
| 2024-06-26 | -35.28 | $7.75 | 3781 |
| 2024-06-25 | -12.17 | $8.70 | 6241 |
| 2024-06-24 | -29.44 | $7.99 | 10449 |
| 2024-06-21 | -19.42 | $8.16 | 18345 |
| 2024-06-20 | -17.33 | $8.00 | 91178 |
| 2024-06-18 | -61.38 | $6.21 | 45060 |
| 2024-06-17 | -63.79 | $6.14 | 4086 |
| 2024-06-14 | -71.72 | $5.91 | 17929 |
| 2024-06-13 | -69.66 | $6.13 | 5353 |
| 2024-06-12 | -37.08 | $7.00 | 29428 |
| 2024-06-11 | -22.85 | $7.38 | 125808 |
| 2024-06-07 | -38.24 | $7.00 | 11831 |
| 2024-06-06 | -60.55 | $6.46 | 2010 |
| 2024-06-05 | -53.69 | $6.70 | 24945 |
| 2024-06-04 | -67.11 | $6.30 | 1219 |
| 2024-06-03 | -78.86 | $5.95 | 23147 |
| 2024-05-31 | -78.61 | $6.06 | 45484 |
| 2024-05-30 | -81.50 | $5.96 | 12552 |
| 2024-05-29 | -100.00 | $5.50 | 3062 |
| 2024-05-28 | -95.69 | $5.76 | 1847 |
| 2024-05-24 | -85.51 | $6.46 | 4508 |
| 2024-05-23 | -93.41 | $7.06 | 4343 |
| 2024-05-22 | -96.05 | $7.04 | 7733 |
| 2024-05-21 | -81.12 | $7.45 | 6732 |
| 2024-05-20 | -79.12 | $7.50 | 6098 |
| 2024-05-17 | -86.35 | $7.32 | 2529 |
| 2024-05-16 | -90.76 | $7.21 | 7157 |
| 2024-05-15 | -98.28 | $7.19 | 4702 |
| 2024-05-14 | -89.34 | $7.71 | 7336 |
| 2024-05-13 | -87.31 | $7.75 | 6312 |
| 2024-05-10 | -76.14 | $7.97 | 30816 |
| 2024-05-09 | -82.23 | $7.85 | 30719 |
| 2024-05-08 | -66.48 | $8.30 | 30328 |
| 2024-05-07 | -72.73 | $8.19 | 31486 |
| 2024-05-06 | -90.50 | $7.85 | 7629 |
| 2024-05-03 | -86.26 | $7.93 | 32733 |
| 2024-05-02 | -67.03 | $8.28 | 30652 |
| 2024-05-01 | -58.24 | $8.44 | 33658 |
| 2024-04-30 | -52.75 | $8.54 | 30517 |
| 2024-04-29 | -49.45 | $8.60 | 36090 |
| 2024-04-26 | -16.48 | $9.20 | 45755 |
| 2024-04-25 | -54.40 | $8.51 | 30550 |
| 2024-04-24 | -57.58 | $8.36 | 30198 |
| 2024-04-23 | -61.11 | $8.29 | 30388 |
| 2024-04-22 | -73.74 | $8.04 | 31763 |
| 2024-04-19 | -40.70 | $8.69 | 44093 |
| 2024-04-18 | -28.64 | $8.93 | 44027 |
| 2024-04-17 | -50.44 | $8.36 | 60610 |
| 2024-04-16 | -57.00 | $7.79 | 60656 |
| 2024-04-15 | -43.41 | $8.05 | 64858 |
| 2024-04-12 | -28.80 | $8.40 | 62412 |
| 2024-04-11 | -43.98 | $7.82 | 63511 |
| 2024-04-10 | -40.25 | $7.91 | 64715 |
| 2024-04-09 | -31.78 | $8.20 | 60733 |
| 2024-04-08 | -24.72 | $8.40 | 60638 |
| 2024-04-05 | -28.10 | $8.18 | 60976 |
| 2024-04-04 | -17.19 | $8.65 | 62130 |
| 2024-04-03 | -36.69 | $7.72 | 61567 |
| 2024-04-02 | -19.71 | $8.53 | 68777 |
| 2024-04-01 | -29.77 | $8.05 | 71078 |
| 2024-03-28 | -15.09 | $8.75 | 91893 |
| 2024-03-27 | -35.01 | $7.80 | 80248 |
| 2024-03-26 | -29.56 | $8.06 | 102017 |
| 2024-03-25 | -19.92 | $8.52 | 102005 |
| 2024-03-22 | -20.55 | $8.49 | 100360 |
| 2024-03-21 | -22.43 | $8.40 | 102277 |
| 2024-03-20 | -1.38 | $8.99 | 100535 |
| 2024-03-19 | -16.27 | $8.06 | 110292 |
| 2024-03-18 | -6.67 | $6.74 | 67963 |
| 2024-03-15 | -11.67 | $6.60 | 60743 |
| 2024-03-14 | -31.02 | $6.05 | 54714 |
| 2024-03-13 | -30.88 | $6.02 | 50198 |
| 2024-03-12 | -31.93 | $5.99 | 56892 |
| 2024-03-11 | -42.11 | $5.70 | 50423 |
| 2024-03-08 | -53.33 | $5.38 | 52598 |
| 2024-03-07 | -51.93 | $5.42 | 51620 |
| 2024-03-06 | -13.68 | $6.51 | 37287 |
| 2024-03-05 | -16.67 | $6.10 | 30895 |
| 2024-03-04 | -18.27 | $5.75 | 30499 |
| 2024-03-01 | -19.71 | $5.72 | 30289 |
| 2024-02-29 | -23.08 | $5.65 | 31744 |
| 2024-02-28 | -43.59 | $5.15 | 3899 |
| 2024-02-27 | -35.90 | $5.30 | 21714 |
| 2024-02-26 | -50.00 | $5.00 | 7445 |
| 2024-02-23 | -56.84 | $4.87 | 24770 |
| 2024-02-22 | -37.24 | $4.96 | 5998 |
| 2024-02-21 | -55.86 | $4.69 | 4407 |
| 2024-02-20 | -49.68 | $4.83 | 3242 |
| 2024-02-16 | -85.26 | $4.33 | 2122 |
| 2024-02-15 | -77.37 | $4.48 | 3572 |
| 2024-02-14 | -78.87 | $4.50 | 4007 |
| 2024-02-13 | -73.43 | $4.78 | 647 |
| 2024-02-12 | -76.55 | $4.76 | 5112 |
| 2024-02-09 | -88.05 | $4.50 | 5867 |
| 2024-02-08 | -65.49 | $5.01 | 1422 |
| 2024-02-07 | -81.09 | $4.75 | 3282 |
| 2024-02-06 | -96.24 | $4.47 | 3397 |
| 2024-02-05 | -94.20 | $4.68 | 434 |
| 2024-02-02 | -95.34 | $4.69 | 228 |
| 2024-02-01 | -95.85 | $4.64 | 4110 |
| 2024-01-31 | -97.26 | $4.50 | 2711 |
| 2024-01-30 | -96.63 | $4.65 | 5481 |
| 2024-01-29 | -94.68 | $4.84 | 11608 |
| 2024-01-26 | -89.98 | $5.30 | 13853 |
| 2024-01-25 | -96.61 | $4.97 | 1299 |
| 2024-01-24 | -96.61 | $4.97 | 11024 |
| 2024-01-23 | -94.73 | $5.48 | 14221 |
| 2024-01-22 | -96.92 | $5.28 | 7440 |
| 2024-01-19 | -96.66 | $5.72 | 3652 |
| 2024-01-18 | -97.46 | $5.65 | 28942 |
| 2024-01-17 | -94.81 | $5.88 | 30353 |
| 2024-01-16 | -93.54 | $5.99 | 13227 |
| 2024-01-12 | -94.35 | $5.92 | 11011 |
| 2024-01-11 | -96.19 | $5.76 | 18859 |
| 2024-01-10 | -96.95 | $6.16 | 107477 |
| 2024-01-09 | -97.52 | $7.03 | 98383 |
| 2024-01-08 | -79.02 | $10.86 | 8730 |
| 2024-01-05 | -50.98 | $12.01 | 17765 |
| 2024-01-04 | -79.21 | $10.37 | 97697 |
| 2024-01-03 | -38.20 | $11.10 | 2404 |
| 2024-01-02 | -42.13 | $11.03 | 14522 |
| 2023-12-29 | -85.22 | $10.17 | 51185 |
| 2023-12-28 | -64.29 | $11.05 | 200861 |
| 2023-12-27 | -73.33 | $11.03 | 1888 |
| 2023-12-26 | -62.50 | $11.04 | 2131 |
| 2023-12-22 | -56.25 | $11.05 | 26800 |
| 2023-12-21 | -52.94 | $11.05 | — |
| 2023-12-20 | -52.94 | $11.05 | 134312 |
| 2023-12-19 | -47.06 | $11.06 | 214459 |
| 2023-12-18 | -64.71 | $11.03 | 5338 |
| 2023-12-15 | -44.44 | $11.02 | 19512 |
| 2023-12-14 | 0.00 | $11.01 | 731 |
| 2023-12-13 | 0.00 | $11.01 | 100 |
| 2023-12-12 | 0.00 | $11.01 | — |
| 2023-12-11 | 0.00 | $11.01 | — |
| 2023-12-08 | 0.00 | $11.01 | — |
| 2023-12-07 | 0.00 | $11.01 | — |
| 2023-12-06 | 0.00 | $11.01 | — |
| 2023-12-05 | 0.00 | $11.01 | 15201 |
| 2023-12-04 | -20.00 | $11.00 | 50000 |
| 2023-12-01 | -20.00 | $11.00 | 11003 |
| 2023-11-30 | 0.00 | $11.01 | 2101 |
| 2023-11-29 | 0.00 | $10.99 | 25103 |
| 2023-11-28 | 0.00 | $10.98 | — |
| 2023-11-27 | 0.00 | $10.98 | 110 |
| 2023-11-24 | -33.33 | $10.97 | 202 |
| 2023-11-22 | -33.33 | $10.97 | 104 |
| 2023-11-21 | 0.00 | $10.98 | 50002 |
| 2023-11-20 | 0.00 | $10.98 | — |
| 2023-11-17 | 0.00 | $10.98 | — |
| 2023-11-16 | 0.00 | $10.98 | — |
| 2023-11-15 | 0.00 | $10.98 | 125 |
| 2023-11-14 | -20.00 | $10.97 | 37795 |
| 2023-11-13 | 0.00 | $10.98 | 3238 |
| 2023-11-10 | 0.00 | $10.97 | 599 |
| 2023-11-09 | -20.00 | $10.96 | — |
| 2023-11-08 | -20.00 | $10.96 | — |
| 2023-11-07 | -16.67 | $10.96 | 102102 |
| 2023-11-06 | 0.00 | $10.97 | 30316 |
| 2023-11-03 | -14.29 | $10.96 | — |
| 2023-11-02 | -14.29 | $10.96 | — |
| 2023-11-01 | -14.29 | $10.96 | 48232 |
| 2023-10-31 | -28.57 | $10.95 | — |
| 2023-10-30 | -28.57 | $10.95 | — |
| 2023-10-27 | -28.57 | $10.95 | — |
| 2023-10-26 | -28.57 | $10.95 | — |
| 2023-10-25 | -28.57 | $10.95 | — |
| 2023-10-24 | -28.57 | $10.95 | 102 |
| 2023-10-23 | -28.57 | $10.95 | 23330 |
| 2023-10-20 | -50.00 | $10.93 | — |
| 2023-10-19 | -50.00 | $10.93 | — |
| 2023-10-18 | -50.00 | $10.93 | — |
| 2023-10-17 | -57.14 | $10.93 | — |
| 2023-10-16 | -57.14 | $10.93 | 25002 |
| 2023-10-13 | -89.13 | $10.94 | 7124 |
| 2023-10-12 | -93.48 | $10.92 | 268778 |
| 2023-10-11 | -95.65 | $10.91 | — |
| 2023-10-10 | -93.62 | $10.91 | 67729 |
| 2023-10-09 | -95.74 | $10.90 | 100 |
| 2023-10-06 | -95.74 | $10.90 | 314 |
| 2023-10-05 | -93.75 | $10.90 | 210720 |
| 2023-10-04 | -91.67 | $10.91 | 1.2M |
| 2023-10-03 | -89.58 | $10.92 | — |
| 2023-10-02 | -89.58 | $10.92 | 8442 |
| 2023-09-29 | -81.63 | $10.95 | 3143 |
| 2023-09-28 | -83.67 | $10.94 | 315 |
| 2023-09-27 | -87.76 | $10.92 | 49067 |
| 2023-09-26 | -91.84 | $10.90 | 152114 |
| 2023-09-25 | -89.80 | $10.91 | — |
| 2023-09-22 | -89.80 | $10.91 | — |
| 2023-09-21 | -86.27 | $10.91 | 234 |
| 2023-09-20 | -74.51 | $10.97 | 100 |
| 2023-09-19 | -74.51 | $10.97 | 302 |
| 2023-09-18 | -72.55 | $10.98 | 33387 |
| 2023-09-15 | 0.00 | $10.92 | 950 |
| 2023-09-14 | 0.00 | $10.89 | 8926 |
| 2023-09-13 | -14.29 | $10.88 | — |
| 2023-09-12 | -12.50 | $10.88 | 5972 |
| 2023-09-11 | 0.00 | $10.89 | 625347 |
| 2023-09-08 | -25.00 | $10.87 | 10217 |
| 2023-09-07 | 0.00 | $10.89 | 213766 |
| 2023-09-06 | -12.50 | $10.87 | 2461 |
| 2023-09-05 | -12.50 | $10.87 | 116780 |
| 2023-09-01 | -12.50 | $10.87 | 294840 |
| 2023-08-31 | -12.50 | $10.87 | 100100 |
| 2023-08-30 | -92.78 | $10.87 | 274897 |
| 2023-08-29 | -92.86 | $10.87 | 5000 |
| 2023-08-28 | -93.88 | $10.86 | — |
| 2023-08-25 | -93.88 | $10.86 | — |
| 2023-08-24 | -92.93 | $10.86 | 6429 |
| 2023-08-23 | -94.00 | $10.84 | 3801 |
| 2023-08-22 | -94.00 | $10.84 | 300 |
| 2023-08-21 | -94.00 | $10.84 | 300 |
| 2023-08-18 | -96.00 | $10.82 | 606 |
| 2023-08-17 | -93.00 | $10.85 | 221386 |
| 2023-08-16 | -93.52 | $10.83 | 10685 |
| 2023-08-15 | -95.37 | $10.81 | 30422 |
| 2023-08-14 | -95.37 | $10.81 | 4699 |
| 2023-08-11 | -95.37 | $10.81 | 1504 |
| 2023-08-10 | -96.30 | $10.80 | — |
| 2023-08-09 | -96.30 | $10.80 | 5708 |
| 2023-08-08 | -96.30 | $10.80 | 2188 |
| 2023-08-07 | -95.41 | $10.80 | 549 |
| 2023-08-04 | -95.41 | $10.80 | 1148 |
| 2023-08-03 | -91.23 | $10.80 | 27320 |
| 2023-08-02 | -90.35 | $10.81 | 16379 |
| 2023-08-01 | -90.35 | $10.81 | 310127 |
| 2023-07-31 | -89.47 | $10.82 | 1014 |
| 2023-07-28 | -92.11 | $10.79 | 600 |
| 2023-07-27 | -92.11 | $10.79 | 9103 |
| 2023-07-26 | -91.23 | $10.80 | — |
| 2023-07-25 | -91.23 | $10.80 | 100602 |
| 2023-07-24 | -90.43 | $10.80 | 2145 |
| 2023-07-21 | -90.43 | $10.80 | 229507 |
| 2023-07-20 | -90.43 | $10.80 | 12917 |
| 2023-07-19 | -82.54 | $10.76 | 1507 |
| 2023-07-18 | -78.80 | $10.78 | 36119 |
| 2023-07-17 | -58.33 | $10.76 | — |
| 2023-07-14 | -56.00 | $10.76 | 100 |
| 2023-07-13 | -51.85 | $10.76 | 1382 |
| 2023-07-12 | -48.15 | $10.77 | 20533 |
| 2023-07-11 | -51.85 | $10.76 | 2498 |
| 2023-07-10 | -55.56 | $10.75 | 319460 |
| 2023-07-07 | -71.43 | $10.70 | — |
| 2023-07-06 | -71.43 | $10.70 | 2356 |
| 2023-07-05 | -67.86 | $10.71 | — |
| 2023-07-03 | -67.86 | $10.71 | — |
| 2023-06-30 | -67.86 | $10.71 | — |
| 2023-06-29 | -67.79 | $10.71 | 5491 |
| 2023-06-28 | -87.76 | $10.70 | 154531 |
| 2023-06-27 | -86.39 | $10.71 | 100 |
| 2023-06-26 | -85.23 | $10.71 | 47393 |
| 2023-06-23 | -87.92 | $10.69 | 5889 |
| 2023-06-22 | -87.92 | $10.69 | 5337 |
| 2023-06-21 | -87.91 | $10.69 | 5512 |
| 2023-06-20 | -87.92 | $10.69 | 1307 |
| 2023-06-16 | -91.95 | $10.66 | 15529 |
| 2023-06-15 | -91.95 | $10.66 | 6895 |
| 2023-06-14 | -82.78 | $10.72 | 5471 |
| 2023-06-13 | -80.13 | $10.74 | 4741 |
| 2023-06-12 | -93.45 | $10.63 | 6617 |
| 2023-06-09 | -92.86 | $10.63 | 7347 |
| 2023-06-08 | -92.26 | $10.63 | 13022 |
| 2023-06-07 | -92.36 | $10.62 | 4817 |
| 2023-06-06 | -92.36 | $10.62 | 5527 |
| 2023-06-05 | -87.26 | $10.66 | 6423 |
| 2023-06-02 | -85.09 | $10.66 | 6147 |
| 2023-06-01 | -87.58 | $10.64 | 19014 |
| 2023-05-31 | 0.00 | $11.35 | 110977 |
| 2023-05-30 | -70.37 | $10.61 | 3924 |
| 2023-05-26 | -70.37 | $10.61 | 6916 |
| 2023-05-25 | -66.67 | $10.62 | 11761 |
| 2023-05-24 | -70.37 | $10.61 | 13841 |
| 2023-05-23 | -22.22 | $10.60 | 4588 |
| 2023-05-22 | 0.00 | $10.62 | 7288 |
| 2023-05-19 | -80.95 | $10.61 | 11382 |
| 2023-05-18 | -83.33 | $10.60 | 7011 |
| 2023-05-17 | -87.16 | $10.60 | 9984 |
| 2023-05-16 | -88.99 | $10.59 | 7531 |
| 2023-05-15 | -88.99 | $10.59 | 40291 |
| 2023-05-12 | -88.99 | $10.59 | 21488 |
| 2023-05-11 | -92.66 | $10.57 | 6495 |
| 2023-05-10 | -94.50 | $10.56 | 12200 |
| 2023-05-09 | -94.50 | $10.56 | 7536 |
| 2023-05-08 | -94.50 | $10.56 | 9017 |
| 2023-05-05 | -96.40 | $10.54 | 8566 |
| 2023-05-04 | -96.40 | $10.54 | 9269 |
| 2023-05-03 | -88.43 | $10.54 | 11100 |
| 2023-05-02 | -85.12 | $10.56 | 10976 |
| 2023-05-01 | -90.08 | $10.53 | 11708 |
| 2023-04-28 | -89.59 | $10.56 | 18798 |
| 2023-04-27 | -89.59 | $10.56 | 42795 |
| 2023-04-26 | -86.60 | $10.58 | 260943 |
| 2023-04-25 | -88.66 | $10.56 | 7382 |
| 2023-04-24 | -87.63 | $10.57 | 20840 |
| 2023-04-21 | -91.75 | $10.53 | 11800 |
| 2023-04-20 | -84.00 | $10.58 | 14718 |
| 2023-04-19 | -86.00 | $10.56 | — |
| 2023-04-18 | -86.00 | $10.56 | 54128 |
| 2023-04-17 | -88.00 | $10.54 | — |
| 2023-04-14 | -87.56 | $10.54 | 15847 |
| 2023-04-13 | -88.56 | $10.53 | 17616 |
| 2023-04-12 | -88.12 | $10.53 | — |
| 2023-04-11 | -88.12 | $10.53 | 120274 |
| 2023-04-10 | -88.12 | $10.53 | 225880 |
| 2023-04-06 | -86.27 | $10.54 | 588 |
| 2023-04-05 | -88.24 | $10.52 | 16628 |
| 2023-04-04 | -92.16 | $10.48 | 1005 |
| 2023-04-03 | -93.14 | $10.47 | — |
| 2023-03-31 | -93.14 | $10.47 | 7132 |
| 2023-03-30 | -80.46 | $10.52 | 20572 |
| 2023-03-29 | -85.34 | $10.49 | 45829 |
| 2023-03-28 | -88.60 | $10.47 | 658 |
| 2023-03-27 | -85.36 | $10.49 | 11282 |
| 2023-03-24 | -91.86 | $10.45 | 18252 |
| 2023-03-23 | -89.00 | $10.46 | 291567 |
| 2023-03-22 | -90.18 | $10.44 | 44936 |
| 2023-03-21 | -90.18 | $10.44 | — |
| 2023-03-20 | -88.46 | $10.44 | 2811 |
| 2023-03-17 | -91.51 | $10.42 | 2944 |
| 2023-03-16 | -90.57 | $10.42 | 131152 |
| 2023-03-15 | -92.45 | $10.41 | 100 |
| 2023-03-14 | -92.45 | $10.41 | 31301 |
| 2023-03-13 | -92.45 | $10.41 | 1284 |
| 2023-03-10 | -92.59 | $10.40 | — |
| 2023-03-09 | -92.59 | $10.40 | 100 |
| 2023-03-08 | -92.59 | $10.40 | 8003 |
| 2023-03-07 | -90.91 | $10.40 | — |
| 2023-03-06 | -90.91 | $10.40 | 5 |
| 2023-03-03 | -90.09 | $10.40 | 1866 |
| 2023-03-02 | -37.04 | $10.43 | 16113 |
| 2023-03-01 | 0.00 | $10.42 | 2 |
| 2023-02-28 | 0.00 | $10.42 | — |
| 2023-02-27 | 0.00 | $10.42 | 5400 |
| 2023-02-24 | 0.00 | $10.40 | 1053 |
| 2023-02-23 | -73.08 | $10.40 | 18104 |
| 2023-02-22 | -76.92 | $10.39 | 5605 |
| 2023-02-21 | -80.77 | $10.38 | 3902 |
| 2023-02-17 | -80.77 | $10.38 | 16915 |
| 2023-02-16 | -81.48 | $10.37 | — |
| 2023-02-15 | -81.48 | $10.37 | — |
| 2023-02-14 | -81.48 | $10.37 | 77 |
| 2023-02-13 | -81.48 | $10.37 | 66700 |
| 2023-02-10 | -85.19 | $10.36 | 100 |
| 2023-02-09 | -83.33 | $10.37 | — |
| 2023-02-08 | -83.33 | $10.37 | 200 |
| 2023-02-07 | -71.88 | $10.36 | 184963 |
| 2023-02-06 | -75.00 | $10.35 | 3191 |
| 2023-02-03 | -75.00 | $10.35 | 62240 |
| 2023-02-02 | -71.88 | $10.36 | 3162 |
| 2023-02-01 | -70.58 | $10.35 | 91047 |
| 2023-01-31 | -67.68 | $10.36 | 104149 |
| 2023-01-30 | -70.59 | $10.35 | 261444 |
| 2023-01-27 | -70.59 | $10.35 | 22416 |
| 2023-01-26 | -57.14 | $10.39 | 103318 |
| 2023-01-25 | 0.00 | $10.35 | — |
| 2023-01-24 | 0.00 | $10.35 | 950 |
| 2023-01-23 | 0.00 | $10.35 | 60494 |
| 2023-01-20 | -25.00 | $10.32 | 2 |
| 2023-01-19 | -25.00 | $10.32 | — |
| 2023-01-18 | -5.66 | $10.32 | — |
| 2023-01-17 | -5.66 | $10.32 | 1 |
| 2023-01-13 | -5.66 | $10.32 | — |
| 2023-01-12 | -5.66 | $10.32 | — |
| 2023-01-11 | -5.66 | $10.32 | 1958 |
| 2023-01-10 | -15.09 | $10.27 | — |
| 2023-01-09 | -15.09 | $10.27 | 102 |
| 2023-01-06 | -13.21 | $10.28 | 800 |
| 2023-01-05 | -13.21 | $10.28 | 16441 |
| 2023-01-04 | -4.26 | $10.27 | 52251 |
| 2023-01-03 | -8.47 | $10.25 | 1216 |
| 2022-12-30 | 0.00 | $10.29 | 310 |
| 2022-12-29 | -2.13 | $10.28 | 200 |
| 2022-12-28 | -10.64 | $10.24 | 1956 |
| 2022-12-27 | -4.26 | $10.27 | 30472 |
| 2022-12-23 | -3.33 | $10.26 | 12600 |
| 2022-12-22 | -8.89 | $10.23 | — |
| 2022-12-21 | -8.89 | $10.23 | 600 |
| 2022-12-20 | -4.44 | $10.25 | 159929 |
| 2022-12-19 | 0.00 | $10.27 | 629 |
| 2022-12-16 | -33.33 | $10.24 | 3877 |
| 2022-12-15 | -11.11 | $10.26 | — |
| 2022-12-14 | -11.11 | $10.26 | 1064 |
| 2022-12-13 | -22.22 | $10.25 | 6204 |
| 2022-12-12 | 0.00 | $10.25 | 11311 |
| 2022-12-09 | -49.43 | $10.24 | 200 |
| 2022-12-08 | -55.75 | $10.23 | 346 |
| 2022-12-07 | -55.75 | $10.23 | 22453 |
| 2022-12-06 | -58.38 | $10.22 | 1 |
| 2022-12-05 | -58.38 | $10.22 | — |
| 2022-12-02 | -58.38 | $10.22 | — |
| 2022-12-01 | -58.38 | $10.22 | 7100 |
| 2022-11-30 | -76.22 | $10.19 | — |
| 2022-11-29 | -76.22 | $10.19 | — |
| 2022-11-28 | -76.22 | $10.19 | — |
| 2022-11-25 | -71.94 | $10.19 | — |
| 2022-11-23 | -68.12 | $10.19 | 1899 |
| 2022-11-22 | -68.12 | $10.19 | 2 |
| 2022-11-21 | -58.75 | $10.19 | 4424 |
| 2022-11-18 | -63.34 | $10.18 | 100 |
| 2022-11-17 | -58.75 | $10.19 | — |
| 2022-11-16 | -82.00 | $10.19 | — |
| 2022-11-15 | -82.00 | $10.19 | 400 |
| 2022-11-14 | -85.00 | $10.18 | 200 |
| 2022-11-11 | -83.24 | $10.18 | 920 |
| 2022-11-10 | -88.00 | $10.16 | — |
| 2022-11-09 | -88.00 | $10.16 | 321 |
| 2022-11-08 | -90.00 | $10.15 | — |
| 2022-11-07 | -90.00 | $10.15 | — |
| 2022-11-04 | -88.24 | $10.15 | 61 |
| 2022-11-03 | -86.54 | $10.15 | — |
| 2022-11-02 | -86.54 | $10.15 | 10 |
| 2022-11-01 | -86.54 | $10.15 | 2066 |
| 2022-10-31 | -85.71 | $10.15 | 609 |
| 2022-10-28 | -84.91 | $10.15 | 2800 |
| 2022-10-27 | -88.68 | $10.13 | — |
| 2022-10-26 | -88.68 | $10.13 | 300 |
| 2022-10-25 | -94.34 | $10.10 | 19 |
| 2022-10-24 | -94.34 | $10.10 | — |
| 2022-10-21 | -94.34 | $10.10 | 18425 |
| 2022-10-20 | -88.68 | $10.13 | 2083 |
| 2022-10-19 | -93.75 | $10.10 | 3400 |
| 2022-10-18 | -93.75 | $10.10 | — |
| 2022-10-17 | -93.75 | $10.10 | 32055 |
| 2022-10-14 | -92.71 | $10.11 | — |
| 2022-10-13 | -87.25 | $10.11 | 2400 |
| 2022-10-12 | -88.24 | $10.10 | — |
| 2022-10-11 | -88.24 | $10.10 | 11620 |
| 2022-10-10 | -86.27 | $10.11 | 1330 |
| 2022-10-07 | -52.94 | $10.08 | 7730 |
| 2022-10-06 | -41.18 | $10.09 | 2670 |
| 2022-10-05 | -52.94 | $10.08 | 500 |
| 2022-10-04 | -52.94 | $10.08 | 59802 |
| 2022-10-03 | -64.71 | $10.07 | — |
| 2022-09-30 | -64.71 | $10.07 | 525 |
| 2022-09-29 | -64.71 | $10.07 | 201 |
| 2022-09-28 | -57.89 | $10.07 | 2575 |
| 2022-09-27 | -36.84 | $10.09 | 2 |
| 2022-09-26 | -36.84 | $10.09 | — |
| 2022-09-23 | -36.84 | $10.09 | — |
| 2022-09-22 | -36.84 | $10.09 | — |
| 2022-09-21 | -36.84 | $10.09 | 840 |
| 2022-09-20 | -57.89 | $10.07 | — |
| 2022-09-19 | -44.00 | $10.07 | 913 |
| 2022-09-16 | -66.67 | $10.04 | — |
| 2022-09-15 | -66.67 | $10.04 | 192573 |
| 2022-09-14 | -58.33 | $10.05 | 550 |
| 2022-09-13 | -66.67 | $10.04 | 2000 |
| 2022-09-12 | -58.33 | $10.05 | 2001 |
| 2022-09-09 | -8.33 | $10.11 | — |
| 2022-09-08 | -8.33 | $10.11 | — |
| 2022-09-07 | -8.33 | $10.11 | — |
| 2022-09-06 | -8.33 | $10.11 | 181 |
| 2022-09-02 | -8.33 | $10.11 | 1 |
| 2022-09-01 | -8.33 | $10.11 | 599 |
| 2022-08-31 | -75.00 | $10.03 | 40 |
| 2022-08-30 | -69.23 | $10.03 | 150600 |
| 2022-08-29 | -46.15 | $10.06 | 1224 |
| 2022-08-26 | 0.00 | $10.12 | — |
| 2022-08-25 | 0.00 | $10.12 | — |
| 2022-08-24 | 0.00 | $10.12 | 4 |
| 2022-08-23 | 0.00 | $10.12 | 1411 |
| 2022-08-22 | -25.00 | $10.00 | 62 |
| 2022-08-19 | -25.00 | $10.00 | 7200 |
| 2022-08-18 | 0.00 | $10.01 | — |
| 2022-08-17 | 0.00 | $10.01 | 101 |
| 2022-08-16 | 0.00 | $10.01 | 30045 |
| 2022-08-15 | -16.67 | $10.00 | 11 |
| 2022-08-12 | -16.67 | $10.00 | 30 |
| 2022-08-11 | -16.67 | $10.00 | 8 |
| 2022-08-10 | -16.67 | $10.00 | — |
| 2022-08-09 | -16.67 | $10.00 | — |
| 2022-08-08 | -16.67 | $10.00 | 2 |
| 2022-08-05 | -16.67 | $10.00 | 17298 |
| 2022-08-04 | 0.00 | $10.00 | 853 |
| 2022-08-03 | -20.00 | $9.99 | 327 |
| 2022-08-02 | 0.00 | $10.00 | 501 |
| 2022-08-01 | 0.00 | $10.00 | 2 |
| 2022-07-29 | 0.00 | $10.00 | 13375 |
| 2022-07-28 | 0.00 | $9.99 | — |
| 2022-07-27 | 0.00 | $9.99 | 201662 |
| 2022-07-26 | 0.00 | $9.99 | 10007 |
| 2022-07-25 | -5.00 | $9.99 | 5200 |
| 2022-07-22 | -28.57 | $9.97 | 31371 |
| 2022-07-21 | 0.00 | $9.97 | 11511 |
| 2022-07-20 | -40.00 | $9.95 | — |
| 2022-07-19 | -40.00 | $9.95 | 16 |
| 2022-07-18 | -40.00 | $9.95 | 72567 |
| 2022-07-15 | -40.00 | $9.95 | — |
| 2022-07-14 | -40.00 | $9.95 | 77 |
| 2022-07-13 | -40.00 | $9.95 | 1253 |
| 2022-07-12 | 0.00 | $9.97 | 900 |
| 2022-07-11 | 0.00 | $9.97 | 10001 |
| 2022-07-08 | 0.00 | $9.97 | 19809 |
| 2022-07-07 | -20.00 | $9.96 | 25369 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
48.27
2026-03-09
Close Price
$11.43
Vol: 3631Average Directional Index - Detailed Analysis
Minimum
5.09
Average
59.10
Maximum
97.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 48.27 | $11.43 | 3631 |
| 2026-03-02 | 47.82 | $11.43 | 3631 |
| 2026-02-10 | 47.34 | $11.43 | 3631 |
| 2026-01-30 | 46.84 | $11.43 | 3631 |
| 2025-11-25 | 46.32 | $11.43 | 3631 |
| 2025-07-14 | 45.76 | $11.54 | — |
| 2025-07-11 | 45.49 | $11.54 | — |
| 2025-07-10 | 45.20 | $11.54 | — |
| 2025-07-09 | 44.89 | $11.54 | — |
| 2025-07-08 | 44.57 | $11.54 | — |
| 2025-07-07 | 44.23 | $11.54 | — |
| 2025-07-03 | 43.87 | $11.54 | — |
| 2025-07-02 | 43.50 | $11.54 | — |
| 2025-07-01 | 43.10 | $11.54 | — |
| 2025-06-30 | 42.69 | $11.54 | — |
| 2025-06-27 | 42.25 | $11.54 | — |
| 2025-06-26 | 41.79 | $11.54 | — |
| 2025-06-25 | 41.30 | $11.54 | — |
| 2025-06-24 | 40.79 | $11.54 | — |
| 2025-06-23 | 40.26 | $11.54 | — |
| 2025-06-20 | 39.69 | $11.54 | — |
| 2025-06-18 | 39.10 | $11.54 | — |
| 2025-06-17 | 38.47 | $11.54 | — |
| 2025-06-16 | 37.81 | $11.54 | — |
| 2025-06-13 | 37.11 | $11.54 | — |
| 2025-06-12 | 36.38 | $11.54 | — |
| 2025-05-12 | 35.61 | $11.52 | — |
| 2025-05-09 | 34.74 | $11.52 | — |
| 2025-05-08 | 33.81 | $11.52 | — |
| 2025-05-07 | 32.84 | $11.52 | — |
| 2025-05-06 | 31.82 | $11.52 | — |
| 2025-05-05 | 30.74 | $11.52 | 101 |
| 2025-05-02 | 29.61 | $12.99 | — |
| 2025-05-01 | 30.53 | $12.99 | — |
| 2025-04-30 | 31.51 | $12.99 | — |
| 2025-04-29 | 32.54 | $12.99 | — |
| 2025-04-28 | 33.62 | $12.99 | — |
| 2025-04-25 | 34.76 | $12.99 | — |
| 2025-04-24 | 35.95 | $12.99 | — |
| 2025-04-23 | 37.21 | $12.99 | — |
| 2025-04-22 | 38.54 | $12.99 | — |
| 2025-04-21 | 39.94 | $12.99 | 111 |
| 2025-04-17 | 41.41 | $11.89 | — |
| 2025-04-16 | 39.37 | $11.89 | 660 |
| 2025-04-15 | 37.22 | $11.43 | 3513 |
| 2025-04-14 | 35.84 | $12.15 | — |
| 2025-04-11 | 37.57 | $12.15 | — |
| 2025-04-10 | 39.40 | $12.15 | — |
| 2025-04-09 | 41.32 | $12.15 | — |
| 2025-04-08 | 43.35 | $12.15 | — |
| 2025-04-07 | 45.48 | $12.15 | — |
| 2025-04-04 | 47.72 | $12.15 | 908 |
| 2025-04-03 | 50.09 | $12.24 | 400 |
| 2025-04-02 | 51.09 | $12.24 | — |
| 2025-04-01 | 52.14 | $12.24 | 200 |
| 2025-03-31 | 53.25 | $12.18 | 400 |
| 2025-03-28 | 54.41 | $12.13 | 509 |
| 2025-03-27 | 56.52 | $12.09 | 123 |
| 2025-03-26 | 59.16 | $12.09 | 602 |
| 2025-03-25 | 61.93 | $12.09 | 800 |
| 2025-03-24 | 64.85 | $12.06 | 104 |
| 2025-03-21 | 67.17 | $12.02 | 2501 |
| 2025-03-20 | 70.00 | $12.05 | — |
| 2025-03-19 | 70.05 | $12.05 | — |
| 2025-03-18 | 70.10 | $12.05 | — |
| 2025-03-17 | 70.15 | $12.05 | 7232 |
| 2025-03-14 | 70.20 | $12.02 | — |
| 2025-03-13 | 70.40 | $12.02 | 2 |
| 2025-03-12 | 70.61 | $12.02 | — |
| 2025-03-11 | 70.83 | $12.02 | — |
| 2025-03-10 | 71.06 | $12.02 | — |
| 2025-03-07 | 71.30 | $12.02 | 600 |
| 2025-03-06 | 71.56 | $12.06 | — |
| 2025-03-05 | 71.01 | $12.06 | — |
| 2025-03-04 | 70.43 | $12.06 | — |
| 2025-03-03 | 69.82 | $12.06 | 101 |
| 2025-02-28 | 69.18 | $12.00 | — |
| 2025-02-27 | 68.63 | $12.00 | 504 |
| 2025-02-26 | 68.05 | $12.00 | — |
| 2025-02-25 | 67.44 | $12.00 | — |
| 2025-02-24 | 66.80 | $12.00 | — |
| 2025-02-21 | 66.13 | $12.00 | — |
| 2025-02-20 | 65.41 | $12.00 | — |
| 2025-02-19 | 64.66 | $12.00 | — |
| 2025-02-18 | 63.88 | $12.00 | 1 |
| 2025-02-14 | 63.05 | $12.00 | — |
| 2025-02-13 | 62.17 | $12.00 | — |
| 2025-02-12 | 61.25 | $12.00 | — |
| 2025-02-11 | 60.28 | $12.00 | — |
| 2025-02-10 | 59.26 | $12.00 | — |
| 2025-02-07 | 58.19 | $12.00 | — |
| 2025-02-06 | 57.06 | $12.00 | — |
| 2025-02-05 | 55.87 | $12.00 | — |
| 2025-02-04 | 54.62 | $12.00 | — |
| 2025-02-03 | 53.30 | $12.00 | — |
| 2025-01-31 | 51.92 | $12.00 | — |
| 2025-01-30 | 50.46 | $12.00 | 800 |
| 2025-01-29 | 48.92 | $12.00 | 200 |
| 2025-01-28 | 47.02 | $11.98 | 100 |
| 2025-01-27 | 45.03 | $11.93 | 3200 |
| 2025-01-24 | 42.94 | $11.97 | 20546 |
| 2025-01-23 | 40.73 | $12.15 | — |
| 2025-01-22 | 39.91 | $12.15 | — |
| 2025-01-21 | 39.04 | $12.15 | — |
| 2025-01-17 | 38.13 | $12.15 | — |
| 2025-01-16 | 37.17 | $12.15 | 8 |
| 2025-01-15 | 36.17 | $12.15 | — |
| 2025-01-14 | 35.10 | $12.15 | 117 |
| 2025-01-13 | 33.99 | $11.97 | — |
| 2025-01-10 | 33.48 | $11.97 | 545 |
| 2025-01-08 | 32.94 | $11.90 | — |
| 2025-01-07 | 32.88 | $11.90 | 2800 |
| 2025-01-06 | 32.82 | $11.91 | 3293 |
| 2025-01-03 | 32.80 | $11.89 | 3400 |
| 2025-01-02 | 32.90 | $11.88 | — |
| 2024-12-31 | 33.48 | $11.88 | — |
| 2024-12-30 | 34.09 | $11.88 | 2712 |
| 2024-12-27 | 34.73 | $11.88 | 1200 |
| 2024-12-26 | 35.40 | $11.88 | — |
| 2024-12-24 | 35.93 | $11.88 | — |
| 2024-12-23 | 36.49 | $11.88 | — |
| 2024-12-20 | 37.08 | $11.88 | — |
| 2024-12-19 | 37.70 | $11.88 | 500 |
| 2024-12-18 | 38.36 | $11.88 | 10400 |
| 2024-12-17 | 39.05 | $11.85 | 15631 |
| 2024-12-16 | 39.77 | $11.90 | 57110 |
| 2024-12-13 | 40.69 | $11.95 | — |
| 2024-12-12 | 40.99 | $11.95 | — |
| 2024-12-11 | 41.29 | $11.95 | 400 |
| 2024-12-10 | 41.62 | $11.80 | — |
| 2024-12-09 | 42.49 | $11.80 | — |
| 2024-12-06 | 43.42 | $11.80 | — |
| 2024-12-05 | 44.38 | $11.80 | — |
| 2024-12-04 | 45.41 | $11.80 | 600 |
| 2024-12-03 | 46.48 | $11.93 | 606 |
| 2024-12-02 | 47.33 | $11.98 | 128 |
| 2024-11-29 | 47.44 | $11.95 | 1338 |
| 2024-11-27 | 47.58 | $11.71 | — |
| 2024-11-26 | 48.50 | $11.71 | — |
| 2024-11-25 | 49.47 | $11.71 | 14004 |
| 2024-11-22 | 50.49 | $11.69 | — |
| 2024-11-21 | 51.31 | $11.69 | — |
| 2024-11-20 | 52.18 | $11.69 | — |
| 2024-11-19 | 53.09 | $11.69 | 5457 |
| 2024-11-18 | 54.05 | $11.65 | — |
| 2024-11-15 | 53.53 | $11.65 | — |
| 2024-11-14 | 52.98 | $11.65 | — |
| 2024-11-13 | 52.40 | $11.65 | 3304 |
| 2024-11-12 | 51.79 | $11.64 | 10600 |
| 2024-11-11 | 51.22 | $12.00 | 1100 |
| 2024-11-08 | 50.62 | $11.42 | — |
| 2024-11-07 | 51.30 | $11.42 | 106 |
| 2024-11-06 | 52.00 | $11.55 | 109 |
| 2024-11-05 | 51.63 | $11.58 | 8301 |
| 2024-11-04 | 51.23 | $11.70 | 5500 |
| 2024-11-01 | 49.81 | $11.60 | — |
| 2024-10-31 | 48.51 | $11.60 | — |
| 2024-10-30 | 47.15 | $11.60 | 8043 |
| 2024-10-29 | 45.71 | $11.51 | — |
| 2024-10-28 | 44.39 | $11.51 | 5000 |
| 2024-10-25 | 43.00 | $11.88 | 8135 |
| 2024-10-24 | 41.54 | $11.51 | — |
| 2024-10-23 | 41.51 | $11.51 | — |
| 2024-10-22 | 41.48 | $11.51 | — |
| 2024-10-21 | 41.46 | $11.51 | — |
| 2024-10-18 | 41.43 | $11.51 | — |
| 2024-10-17 | 41.40 | $11.51 | — |
| 2024-10-16 | 41.37 | $11.51 | — |
| 2024-10-15 | 41.33 | $11.51 | — |
| 2024-10-14 | 41.30 | $11.51 | — |
| 2024-10-11 | 41.26 | $11.51 | — |
| 2024-10-10 | 41.22 | $11.51 | — |
| 2024-10-09 | 41.18 | $11.51 | — |
| 2024-10-08 | 41.14 | $11.51 | — |
| 2024-10-07 | 41.09 | $11.51 | — |
| 2024-10-04 | 41.04 | $11.51 | 1047 |
| 2024-10-03 | 40.99 | $11.57 | — |
| 2024-10-02 | 40.44 | $11.57 | 2324 |
| 2024-10-01 | 39.86 | $11.44 | 1600 |
| 2024-09-30 | 39.25 | $11.59 | 400 |
| 2024-09-27 | 38.22 | $11.53 | — |
| 2024-09-26 | 37.25 | $11.53 | 2617 |
| 2024-09-25 | 36.24 | $11.44 | — |
| 2024-09-24 | 35.54 | $11.44 | — |
| 2024-09-23 | 34.79 | $11.44 | — |
| 2024-09-20 | 34.01 | $11.44 | — |
| 2024-09-19 | 33.18 | $11.44 | — |
| 2024-09-18 | 32.32 | $11.44 | 4901 |
| 2024-09-17 | 31.40 | $11.51 | 1 |
| 2024-09-16 | 31.54 | $11.51 | — |
| 2024-09-13 | 31.68 | $11.51 | — |
| 2024-09-12 | 31.83 | $11.51 | — |
| 2024-09-11 | 31.98 | $11.51 | — |
| 2024-09-10 | 32.15 | $11.51 | 800 |
| 2024-09-09 | 32.32 | $11.53 | 100 |
| 2024-09-06 | 32.39 | $11.53 | — |
| 2024-09-05 | 32.47 | $11.53 | 3001 |
| 2024-09-04 | 32.55 | $11.53 | 9262 |
| 2024-09-03 | 32.63 | $11.48 | — |
| 2024-08-30 | 32.84 | $11.48 | — |
| 2024-08-29 | 33.07 | $11.48 | — |
| 2024-08-28 | 33.30 | $11.48 | 3 |
| 2024-08-27 | 33.55 | $11.48 | — |
| 2024-08-26 | 33.81 | $11.48 | — |
| 2024-08-23 | 34.08 | $11.48 | 5002 |
| 2024-08-22 | 34.37 | $11.48 | — |
| 2024-08-21 | 34.68 | $11.48 | — |
| 2024-08-20 | 35.00 | $11.48 | — |
| 2024-08-19 | 35.33 | $11.48 | 729 |
| 2024-08-16 | 35.69 | $11.51 | 100 |
| 2024-08-15 | 35.79 | $11.51 | — |
| 2024-08-14 | 35.89 | $11.51 | 13917 |
| 2024-08-13 | 36.00 | $11.45 | — |
| 2024-08-12 | 35.92 | $11.45 | — |
| 2024-08-09 | 35.83 | $11.45 | 35300 |
| 2024-08-08 | 35.73 | $11.45 | — |
| 2024-08-07 | 35.63 | $11.45 | 25026 |
| 2024-08-06 | 35.53 | $11.45 | 1100 |
| 2024-08-05 | 35.42 | $11.45 | 209 |
| 2024-08-02 | 35.26 | $11.37 | — |
| 2024-08-01 | 35.16 | $11.37 | — |
| 2024-07-31 | 35.06 | $11.37 | — |
| 2024-07-30 | 34.96 | $11.37 | 300 |
| 2024-07-29 | 34.84 | $11.51 | 127 |
| 2024-07-26 | 34.49 | $11.35 | — |
| 2024-07-25 | 34.23 | $11.35 | — |
| 2024-07-24 | 33.95 | $11.35 | — |
| 2024-07-19 | 33.65 | $11.35 | 272 |
| 2024-07-18 | 33.34 | $11.47 | 71 |
| 2024-07-16 | 32.86 | $11.47 | 14941 |
| 2024-07-15 | 32.35 | $11.48 | 14748 |
| 2024-07-12 | 31.80 | $11.50 | 32721 |
| 2024-07-11 | 31.29 | $11.50 | 18157 |
| 2024-07-10 | 30.75 | $11.45 | 8770 |
| 2024-07-09 | 30.20 | $11.42 | 1553 |
| 2024-07-08 | 29.63 | $11.45 | 1104 |
| 2024-07-05 | 28.98 | $11.45 | 5291 |
| 2024-07-03 | 28.29 | $11.36 | 103817 |
| 2024-07-02 | 27.38 | $11.35 | 15751 |
| 2024-07-01 | 26.45 | $11.37 | 18956 |
| 2024-06-28 | 25.28 | $11.19 | 30444 |
| 2024-06-27 | 24.06 | $11.39 | 210635 |
| 2024-06-26 | 22.78 | $7.75 | 3781 |
| 2024-06-25 | 22.44 | $8.70 | 6241 |
| 2024-06-24 | 21.78 | $7.99 | 10449 |
| 2024-06-21 | 21.09 | $8.16 | 18345 |
| 2024-06-20 | 20.49 | $8.00 | 91178 |
| 2024-06-18 | 19.98 | $6.21 | 45060 |
| 2024-06-17 | 20.79 | $6.14 | 4086 |
| 2024-06-14 | 21.63 | $5.91 | 17929 |
| 2024-06-13 | 22.53 | $6.13 | 5353 |
| 2024-06-12 | 22.60 | $7.00 | 29428 |
| 2024-06-11 | 22.40 | $7.38 | 125808 |
| 2024-06-07 | 22.03 | $7.00 | 11831 |
| 2024-06-06 | 21.65 | $6.46 | 2010 |
| 2024-06-05 | 21.59 | $6.70 | 24945 |
| 2024-06-04 | 21.52 | $6.30 | 1219 |
| 2024-06-03 | 22.29 | $5.95 | 23147 |
| 2024-05-31 | 23.10 | $6.06 | 45484 |
| 2024-05-30 | 23.59 | $5.96 | 12552 |
| 2024-05-29 | 23.80 | $5.50 | 3062 |
| 2024-05-28 | 24.18 | $5.76 | 1847 |
| 2024-05-24 | 24.66 | $6.46 | 4508 |
| 2024-05-23 | 25.46 | $7.06 | 4343 |
| 2024-05-22 | 26.31 | $7.04 | 7733 |
| 2024-05-21 | 27.16 | $7.45 | 6732 |
| 2024-05-20 | 27.87 | $7.50 | 6098 |
| 2024-05-17 | 28.48 | $7.32 | 2529 |
| 2024-05-16 | 29.50 | $7.21 | 7157 |
| 2024-05-15 | 30.81 | $7.19 | 4702 |
| 2024-05-14 | 31.99 | $7.71 | 7336 |
| 2024-05-13 | 32.73 | $7.75 | 6312 |
| 2024-05-10 | 33.40 | $7.97 | 30816 |
| 2024-05-09 | 34.09 | $7.85 | 30719 |
| 2024-05-08 | 34.81 | $8.30 | 30328 |
| 2024-05-07 | 35.03 | $8.19 | 31486 |
| 2024-05-06 | 35.34 | $7.85 | 7629 |
| 2024-05-03 | 35.70 | $7.93 | 32733 |
| 2024-05-02 | 36.03 | $8.28 | 30652 |
| 2024-05-01 | 36.13 | $8.44 | 33658 |
| 2024-04-30 | 35.90 | $8.54 | 30517 |
| 2024-04-29 | 35.83 | $8.60 | 36090 |
| 2024-04-26 | 35.33 | $9.20 | 45755 |
| 2024-04-25 | 34.76 | $8.51 | 30550 |
| 2024-04-24 | 34.61 | $8.36 | 30198 |
| 2024-04-23 | 34.55 | $8.29 | 30388 |
| 2024-04-22 | 34.42 | $8.04 | 31763 |
| 2024-04-19 | 34.20 | $8.69 | 44093 |
| 2024-04-18 | 33.64 | $8.93 | 44027 |
| 2024-04-17 | 33.04 | $8.36 | 60610 |
| 2024-04-16 | 32.85 | $7.79 | 60656 |
| 2024-04-15 | 32.64 | $8.05 | 64858 |
| 2024-04-12 | 32.06 | $8.40 | 62412 |
| 2024-04-11 | 31.95 | $7.82 | 63511 |
| 2024-04-10 | 31.82 | $7.91 | 64715 |
| 2024-04-09 | 31.56 | $8.20 | 60733 |
| 2024-04-08 | 31.43 | $8.40 | 60638 |
| 2024-04-05 | 30.95 | $8.18 | 60976 |
| 2024-04-04 | 30.71 | $8.65 | 62130 |
| 2024-04-03 | 30.54 | $7.72 | 61567 |
| 2024-04-02 | 30.37 | $8.53 | 68777 |
| 2024-04-01 | 29.95 | $8.05 | 71078 |
| 2024-03-28 | 29.47 | $8.75 | 91893 |
| 2024-03-27 | 29.04 | $7.80 | 80248 |
| 2024-03-26 | 29.07 | $8.06 | 102017 |
| 2024-03-25 | 28.83 | $8.52 | 102005 |
| 2024-03-22 | 28.33 | $8.49 | 100360 |
| 2024-03-21 | 27.86 | $8.40 | 102277 |
| 2024-03-20 | 26.86 | $8.99 | 100535 |
| 2024-03-19 | 25.97 | $8.06 | 110292 |
| 2024-03-18 | 25.15 | $6.74 | 67963 |
| 2024-03-15 | 25.30 | $6.60 | 60743 |
| 2024-03-14 | 25.58 | $6.05 | 54714 |
| 2024-03-13 | 26.30 | $6.02 | 50198 |
| 2024-03-12 | 27.06 | $5.99 | 56892 |
| 2024-03-11 | 27.96 | $5.70 | 50423 |
| 2024-03-08 | 29.33 | $5.38 | 52598 |
| 2024-03-07 | 30.75 | $5.42 | 51620 |
| 2024-03-06 | 32.25 | $6.51 | 37287 |
| 2024-03-05 | 32.56 | $6.10 | 30895 |
| 2024-03-04 | 33.19 | $5.75 | 30499 |
| 2024-03-01 | 34.41 | $5.72 | 30289 |
| 2024-02-29 | 35.59 | $5.65 | 31744 |
| 2024-02-28 | 36.84 | $5.15 | 3899 |
| 2024-02-27 | 38.75 | $5.30 | 21714 |
| 2024-02-26 | 40.76 | $5.00 | 7445 |
| 2024-02-23 | 42.77 | $4.87 | 24770 |
| 2024-02-22 | 44.88 | $4.96 | 5998 |
| 2024-02-21 | 45.98 | $4.69 | 4407 |
| 2024-02-20 | 46.68 | $4.83 | 3242 |
| 2024-02-16 | 47.42 | $4.33 | 2122 |
| 2024-02-15 | 47.72 | $4.48 | 3572 |
| 2024-02-14 | 48.03 | $4.50 | 4007 |
| 2024-02-13 | 47.98 | $4.78 | 647 |
| 2024-02-12 | 48.18 | $4.76 | 5112 |
| 2024-02-09 | 48.40 | $4.50 | 5867 |
| 2024-02-08 | 48.63 | $5.01 | 1422 |
| 2024-02-07 | 49.04 | $4.75 | 3282 |
| 2024-02-06 | 49.36 | $4.47 | 3397 |
| 2024-02-05 | 49.24 | $4.68 | 434 |
| 2024-02-02 | 49.22 | $4.69 | 228 |
| 2024-02-01 | 49.20 | $4.64 | 4110 |
| 2024-01-31 | 49.11 | $4.50 | 2711 |
| 2024-01-30 | 49.02 | $4.65 | 5481 |
| 2024-01-29 | 49.05 | $4.84 | 11608 |
| 2024-01-26 | 49.21 | $5.30 | 13853 |
| 2024-01-25 | 49.38 | $4.97 | 1299 |
| 2024-01-24 | 49.85 | $4.97 | 11024 |
| 2024-01-23 | 50.35 | $5.48 | 14221 |
| 2024-01-22 | 51.07 | $5.28 | 7440 |
| 2024-01-19 | 51.83 | $5.72 | 3652 |
| 2024-01-18 | 52.87 | $5.65 | 28942 |
| 2024-01-17 | 53.97 | $5.88 | 30353 |
| 2024-01-16 | 55.22 | $5.99 | 13227 |
| 2024-01-12 | 56.53 | $5.92 | 11011 |
| 2024-01-11 | 57.75 | $5.76 | 18859 |
| 2024-01-10 | 59.04 | $6.16 | 107477 |
| 2024-01-09 | 60.59 | $7.03 | 98383 |
| 2024-01-08 | 62.67 | $10.86 | 8730 |
| 2024-01-05 | 63.82 | $12.01 | 17765 |
| 2024-01-04 | 65.04 | $10.37 | 97697 |
| 2024-01-03 | 66.52 | $11.10 | 2404 |
| 2024-01-02 | 69.48 | $11.03 | 14522 |
| 2023-12-29 | 72.59 | $10.17 | 51185 |
| 2023-12-28 | 72.81 | $11.05 | 200861 |
| 2023-12-27 | 72.80 | $11.03 | 1888 |
| 2023-12-26 | 72.92 | $11.04 | 2131 |
| 2023-12-22 | 72.64 | $11.05 | 26800 |
| 2023-12-21 | 72.59 | $11.05 | — |
| 2023-12-20 | 72.06 | $11.05 | 134312 |
| 2023-12-19 | 71.51 | $11.06 | 214459 |
| 2023-12-18 | 70.93 | $11.03 | 5338 |
| 2023-12-15 | 70.31 | $11.02 | 19512 |
| 2023-12-14 | 70.13 | $11.01 | 731 |
| 2023-12-13 | 70.51 | $11.01 | 100 |
| 2023-12-12 | 70.91 | $11.01 | — |
| 2023-12-11 | 71.34 | $11.01 | — |
| 2023-12-08 | 71.78 | $11.01 | — |
| 2023-12-07 | 72.25 | $11.01 | — |
| 2023-12-06 | 72.75 | $11.01 | — |
| 2023-12-05 | 73.27 | $11.01 | 15201 |
| 2023-12-04 | 73.81 | $11.00 | 50000 |
| 2023-12-01 | 74.51 | $11.00 | 11003 |
| 2023-11-30 | 75.24 | $11.01 | 2101 |
| 2023-11-29 | 75.52 | $10.99 | 25103 |
| 2023-11-28 | 76.02 | $10.98 | — |
| 2023-11-27 | 76.65 | $10.98 | 110 |
| 2023-11-24 | 77.32 | $10.97 | 202 |
| 2023-11-22 | 78.01 | $10.97 | 104 |
| 2023-11-21 | 78.85 | $10.98 | 50002 |
| 2023-11-20 | 79.27 | $10.98 | — |
| 2023-11-17 | 79.71 | $10.98 | — |
| 2023-11-16 | 80.17 | $10.98 | — |
| 2023-11-15 | 80.65 | $10.98 | 125 |
| 2023-11-14 | 81.16 | $10.97 | 37795 |
| 2023-11-13 | 81.77 | $10.98 | 3238 |
| 2023-11-10 | 82.01 | $10.97 | 599 |
| 2023-11-09 | 82.32 | $10.96 | — |
| 2023-11-08 | 82.70 | $10.96 | — |
| 2023-11-07 | 83.10 | $10.96 | 102102 |
| 2023-11-06 | 83.52 | $10.97 | 30316 |
| 2023-11-03 | 83.61 | $10.96 | — |
| 2023-11-02 | 83.74 | $10.96 | — |
| 2023-11-01 | 83.87 | $10.96 | 48232 |
| 2023-10-31 | 84.02 | $10.95 | — |
| 2023-10-30 | 84.20 | $10.95 | — |
| 2023-10-27 | 84.40 | $10.95 | — |
| 2023-10-26 | 84.60 | $10.95 | — |
| 2023-10-25 | 84.82 | $10.95 | — |
| 2023-10-24 | 85.04 | $10.95 | 102 |
| 2023-10-23 | 85.28 | $10.95 | 23330 |
| 2023-10-20 | 85.53 | $10.93 | — |
| 2023-10-19 | 85.90 | $10.93 | — |
| 2023-10-18 | 86.29 | $10.93 | — |
| 2023-10-17 | 86.70 | $10.93 | — |
| 2023-10-16 | 87.14 | $10.93 | 25002 |
| 2023-10-13 | 87.59 | $10.94 | 7124 |
| 2023-10-12 | 88.07 | $10.92 | 268778 |
| 2023-10-11 | 88.60 | $10.91 | — |
| 2023-10-10 | 89.19 | $10.91 | 67729 |
| 2023-10-09 | 89.82 | $10.90 | 100 |
| 2023-10-06 | 90.53 | $10.90 | 314 |
| 2023-10-05 | 91.27 | $10.90 | 210720 |
| 2023-10-04 | 92.05 | $10.91 | 1.2M |
| 2023-10-03 | 92.88 | $10.92 | — |
| 2023-10-02 | 93.46 | $10.92 | 8442 |
| 2023-09-29 | 94.08 | $10.95 | 3143 |
| 2023-09-28 | 94.47 | $10.94 | 315 |
| 2023-09-27 | 94.89 | $10.92 | 49067 |
| 2023-09-26 | 95.34 | $10.90 | 152114 |
| 2023-09-25 | 95.82 | $10.91 | — |
| 2023-09-22 | 96.35 | $10.91 | — |
| 2023-09-21 | 96.90 | $10.91 | 234 |
| 2023-09-20 | 97.48 | $10.97 | 100 |
| 2023-09-19 | 97.45 | $10.97 | 302 |
| 2023-09-18 | 97.41 | $10.98 | 33387 |
| 2023-09-15 | 97.37 | $10.92 | 950 |
| 2023-09-14 | 97.39 | $10.89 | 8926 |
| 2023-09-13 | 97.43 | $10.88 | — |
| 2023-09-12 | 97.46 | $10.88 | 5972 |
| 2023-09-11 | 97.50 | $10.89 | 625347 |
| 2023-09-08 | 97.55 | $10.87 | 10217 |
| 2023-09-07 | 97.59 | $10.89 | 213766 |
| 2023-09-06 | 97.64 | $10.87 | 2461 |
| 2023-09-05 | 97.70 | $10.87 | 116780 |
| 2023-09-01 | 97.76 | $10.87 | 294840 |
| 2023-08-31 | 97.82 | $10.87 | 100100 |
| 2023-08-30 | 97.77 | $10.87 | 274897 |
| 2023-08-29 | 97.73 | $10.87 | 5000 |
| 2023-08-28 | 97.68 | $10.86 | — |
| 2023-08-25 | 97.62 | $10.86 | — |
| 2023-08-24 | 97.57 | $10.86 | 6429 |
| 2023-08-23 | 97.51 | $10.84 | 3801 |
| 2023-08-22 | 97.46 | $10.84 | 300 |
| 2023-08-21 | 97.39 | $10.84 | 300 |
| 2023-08-18 | 97.33 | $10.82 | 606 |
| 2023-08-17 | 97.26 | $10.85 | 221386 |
| 2023-08-16 | 97.19 | $10.83 | 10685 |
| 2023-08-15 | 97.12 | $10.81 | 30422 |
| 2023-08-14 | 97.04 | $10.81 | 4699 |
| 2023-08-11 | 96.96 | $10.81 | 1504 |
| 2023-08-10 | 96.88 | $10.80 | — |
| 2023-08-09 | 96.79 | $10.80 | 5708 |
| 2023-08-08 | 96.69 | $10.80 | 2188 |
| 2023-08-07 | 96.59 | $10.80 | 549 |
| 2023-08-04 | 96.49 | $10.80 | 1148 |
| 2023-08-03 | 96.38 | $10.80 | 27320 |
| 2023-08-02 | 96.27 | $10.81 | 16379 |
| 2023-08-01 | 96.11 | $10.81 | 310127 |
| 2023-07-31 | 95.96 | $10.82 | 1014 |
| 2023-07-28 | 95.80 | $10.79 | 600 |
| 2023-07-27 | 95.63 | $10.79 | 9103 |
| 2023-07-26 | 95.46 | $10.80 | — |
| 2023-07-25 | 95.29 | $10.80 | 100602 |
| 2023-07-24 | 95.13 | $10.80 | 2145 |
| 2023-07-21 | 94.95 | $10.80 | 229507 |
| 2023-07-20 | 94.76 | $10.80 | 12917 |
| 2023-07-19 | 94.56 | $10.76 | 1507 |
| 2023-07-18 | 94.45 | $10.78 | 36119 |
| 2023-07-17 | 94.34 | $10.76 | — |
| 2023-07-14 | 94.32 | $10.76 | 100 |
| 2023-07-13 | 94.30 | $10.76 | 1382 |
| 2023-07-12 | 94.28 | $10.77 | 20533 |
| 2023-07-11 | 94.26 | $10.76 | 2498 |
| 2023-07-10 | 94.25 | $10.75 | 319460 |
| 2023-07-07 | 94.24 | $10.70 | — |
| 2023-07-06 | 94.26 | $10.70 | 2356 |
| 2023-07-05 | 94.28 | $10.71 | — |
| 2023-07-03 | 94.16 | $10.71 | — |
| 2023-06-30 | 94.04 | $10.71 | — |
| 2023-06-29 | 93.91 | $10.71 | 5491 |
| 2023-06-28 | 93.78 | $10.70 | 154531 |
| 2023-06-27 | 93.63 | $10.71 | 100 |
| 2023-06-26 | 93.53 | $10.71 | 47393 |
| 2023-06-23 | 93.42 | $10.69 | 5889 |
| 2023-06-22 | 93.33 | $10.69 | 5337 |
| 2023-06-21 | 93.23 | $10.69 | 5512 |
| 2023-06-20 | 93.13 | $10.69 | 1307 |
| 2023-06-16 | 93.03 | $10.66 | 15529 |
| 2023-06-15 | 92.94 | $10.66 | 6895 |
| 2023-06-14 | 92.84 | $10.72 | 5471 |
| 2023-06-13 | 92.75 | $10.74 | 4741 |
| 2023-06-12 | 92.64 | $10.63 | 6617 |
| 2023-06-09 | 92.56 | $10.63 | 7347 |
| 2023-06-08 | 92.47 | $10.63 | 13022 |
| 2023-06-07 | 92.39 | $10.62 | 4817 |
| 2023-06-06 | 92.30 | $10.62 | 5527 |
| 2023-06-05 | 92.21 | $10.66 | 6423 |
| 2023-06-02 | 92.12 | $10.66 | 6147 |
| 2023-06-01 | 91.94 | $10.64 | 19014 |
| 2023-05-31 | 91.75 | $11.35 | 110977 |
| 2023-05-30 | 91.56 | $10.61 | 3924 |
| 2023-05-26 | 91.58 | $10.61 | 6916 |
| 2023-05-25 | 91.60 | $10.62 | 11761 |
| 2023-05-24 | 91.51 | $10.61 | 13841 |
| 2023-05-23 | 91.41 | $10.60 | 4588 |
| 2023-05-22 | 91.40 | $10.62 | 7288 |
| 2023-05-19 | 91.25 | $10.61 | 11382 |
| 2023-05-18 | 91.10 | $10.60 | 7011 |
| 2023-05-17 | 90.94 | $10.60 | 9984 |
| 2023-05-16 | 90.78 | $10.59 | 7531 |
| 2023-05-15 | 90.62 | $10.59 | 40291 |
| 2023-05-12 | 90.44 | $10.59 | 21488 |
| 2023-05-11 | 90.25 | $10.57 | 6495 |
| 2023-05-10 | 90.06 | $10.56 | 12200 |
| 2023-05-09 | 89.87 | $10.56 | 7536 |
| 2023-05-08 | 89.66 | $10.56 | 9017 |
| 2023-05-05 | 89.44 | $10.54 | 8566 |
| 2023-05-04 | 89.22 | $10.54 | 9269 |
| 2023-05-03 | 88.99 | $10.54 | 11100 |
| 2023-05-02 | 88.74 | $10.56 | 10976 |
| 2023-05-01 | 88.48 | $10.53 | 11708 |
| 2023-04-28 | 88.21 | $10.56 | 18798 |
| 2023-04-27 | 87.72 | $10.56 | 42795 |
| 2023-04-26 | 87.21 | $10.58 | 260943 |
| 2023-04-25 | 86.67 | $10.56 | 7382 |
| 2023-04-24 | 86.11 | $10.57 | 20840 |
| 2023-04-21 | 85.51 | $10.53 | 11800 |
| 2023-04-20 | 84.92 | $10.58 | 14718 |
| 2023-04-19 | 84.29 | $10.56 | — |
| 2023-04-18 | 83.70 | $10.56 | 54128 |
| 2023-04-17 | 83.09 | $10.54 | — |
| 2023-04-14 | 82.44 | $10.54 | 15847 |
| 2023-04-13 | 81.76 | $10.53 | 17616 |
| 2023-04-12 | 81.08 | $10.53 | — |
| 2023-04-11 | 80.38 | $10.53 | 120274 |
| 2023-04-10 | 79.63 | $10.53 | 225880 |
| 2023-04-06 | 78.85 | $10.54 | 588 |
| 2023-04-05 | 77.88 | $10.52 | 16628 |
| 2023-04-04 | 76.87 | $10.48 | 1005 |
| 2023-04-03 | 75.81 | $10.47 | — |
| 2023-03-31 | 74.69 | $10.47 | 7132 |
| 2023-03-30 | 73.52 | $10.52 | 20572 |
| 2023-03-29 | 72.37 | $10.49 | 45829 |
| 2023-03-28 | 71.17 | $10.47 | 658 |
| 2023-03-27 | 69.96 | $10.49 | 11282 |
| 2023-03-24 | 68.70 | $10.45 | 18252 |
| 2023-03-23 | 67.36 | $10.46 | 291567 |
| 2023-03-22 | 66.23 | $10.44 | 44936 |
| 2023-03-21 | 64.89 | $10.44 | — |
| 2023-03-20 | 63.53 | $10.44 | 2811 |
| 2023-03-17 | 62.10 | $10.42 | 2944 |
| 2023-03-16 | 60.62 | $10.42 | 131152 |
| 2023-03-15 | 59.06 | $10.41 | 100 |
| 2023-03-14 | 57.43 | $10.41 | 31301 |
| 2023-03-13 | 55.72 | $10.41 | 1284 |
| 2023-03-10 | 53.91 | $10.40 | — |
| 2023-03-09 | 52.31 | $10.40 | 100 |
| 2023-03-08 | 50.63 | $10.40 | 8003 |
| 2023-03-07 | 48.85 | $10.40 | — |
| 2023-03-06 | 46.99 | $10.40 | 5 |
| 2023-03-03 | 45.03 | $10.40 | 1866 |
| 2023-03-02 | 42.96 | $10.43 | 16113 |
| 2023-03-01 | 41.96 | $10.42 | 2 |
| 2023-02-28 | 41.38 | $10.42 | — |
| 2023-02-27 | 40.77 | $10.42 | 5400 |
| 2023-02-24 | 40.13 | $10.40 | 1053 |
| 2023-02-23 | 39.64 | $10.40 | 18104 |
| 2023-02-22 | 39.12 | $10.39 | 5605 |
| 2023-02-21 | 38.67 | $10.38 | 3902 |
| 2023-02-17 | 38.28 | $10.38 | 16915 |
| 2023-02-16 | 37.88 | $10.37 | — |
| 2023-02-15 | 37.63 | $10.37 | — |
| 2023-02-14 | 37.38 | $10.37 | 77 |
| 2023-02-13 | 37.11 | $10.37 | 66700 |
| 2023-02-10 | 36.82 | $10.36 | 100 |
| 2023-02-09 | 36.60 | $10.37 | — |
| 2023-02-08 | 36.28 | $10.37 | 200 |
| 2023-02-07 | 35.93 | $10.36 | 184963 |
| 2023-02-06 | 35.61 | $10.35 | 3191 |
| 2023-02-03 | 35.34 | $10.35 | 62240 |
| 2023-02-02 | 35.05 | $10.36 | 3162 |
| 2023-02-01 | 34.51 | $10.35 | 91047 |
| 2023-01-31 | 34.00 | $10.36 | 104149 |
| 2023-01-30 | 33.46 | $10.35 | 261444 |
| 2023-01-27 | 32.95 | $10.35 | 22416 |
| 2023-01-26 | 32.42 | $10.39 | 103318 |
| 2023-01-25 | 31.59 | $10.35 | — |
| 2023-01-24 | 32.58 | $10.35 | 950 |
| 2023-01-23 | 33.63 | $10.35 | 60494 |
| 2023-01-20 | 34.74 | $10.32 | 2 |
| 2023-01-19 | 36.26 | $10.32 | — |
| 2023-01-18 | 37.87 | $10.32 | — |
| 2023-01-17 | 39.57 | $10.32 | 1 |
| 2023-01-13 | 41.35 | $10.32 | — |
| 2023-01-12 | 43.23 | $10.32 | — |
| 2023-01-11 | 45.20 | $10.32 | 1958 |
| 2023-01-10 | 47.28 | $10.27 | — |
| 2023-01-09 | 49.56 | $10.27 | 102 |
| 2023-01-06 | 51.96 | $10.28 | 800 |
| 2023-01-05 | 54.54 | $10.28 | 16441 |
| 2023-01-04 | 57.30 | $10.27 | 52251 |
| 2023-01-03 | 59.35 | $10.25 | 1216 |
| 2022-12-30 | 61.52 | $10.29 | 310 |
| 2022-12-29 | 64.13 | $10.28 | 200 |
| 2022-12-28 | 66.77 | $10.24 | 1956 |
| 2022-12-27 | 69.44 | $10.27 | 30472 |
| 2022-12-23 | 72.25 | $10.26 | 12600 |
| 2022-12-22 | 74.85 | $10.23 | — |
| 2022-12-21 | 77.31 | $10.23 | 600 |
| 2022-12-20 | 79.90 | $10.25 | 159929 |
| 2022-12-19 | 82.62 | $10.27 | 629 |
| 2022-12-16 | 85.49 | $10.24 | 3877 |
| 2022-12-15 | 86.33 | $10.26 | — |
| 2022-12-14 | 86.63 | $10.26 | 1064 |
| 2022-12-13 | 86.94 | $10.25 | 6204 |
| 2022-12-12 | 86.99 | $10.25 | 11311 |
| 2022-12-09 | 87.08 | $10.24 | 200 |
| 2022-12-08 | 87.19 | $10.23 | 346 |
| 2022-12-07 | 87.34 | $10.23 | 22453 |
| 2022-12-06 | 87.22 | $10.22 | 1 |
| 2022-12-05 | 87.10 | $10.22 | — |
| 2022-12-02 | 86.98 | $10.22 | — |
| 2022-12-01 | 86.86 | $10.22 | 7100 |
| 2022-11-30 | 86.72 | $10.19 | — |
| 2022-11-29 | 86.62 | $10.19 | — |
| 2022-11-28 | 86.52 | $10.19 | — |
| 2022-11-25 | 86.41 | $10.19 | — |
| 2022-11-23 | 86.29 | $10.19 | 1899 |
| 2022-11-22 | 86.17 | $10.19 | 2 |
| 2022-11-21 | 86.07 | $10.19 | 4424 |
| 2022-11-18 | 85.96 | $10.18 | 100 |
| 2022-11-17 | 85.86 | $10.19 | — |
| 2022-11-16 | 85.59 | $10.19 | — |
| 2022-11-15 | 85.29 | $10.19 | 400 |
| 2022-11-14 | 84.98 | $10.18 | 200 |
| 2022-11-11 | 84.67 | $10.18 | 920 |
| 2022-11-10 | 84.34 | $10.16 | — |
| 2022-11-09 | 84.13 | $10.16 | 321 |
| 2022-11-08 | 83.90 | $10.15 | — |
| 2022-11-07 | 83.68 | $10.15 | — |
| 2022-11-04 | 83.44 | $10.15 | 61 |
| 2022-11-03 | 83.19 | $10.15 | — |
| 2022-11-02 | 82.93 | $10.15 | 10 |
| 2022-11-01 | 82.65 | $10.15 | 2066 |
| 2022-10-31 | 82.36 | $10.15 | 609 |
| 2022-10-28 | 82.05 | $10.15 | 2800 |
| 2022-10-27 | 81.73 | $10.13 | — |
| 2022-10-26 | 81.40 | $10.13 | 300 |
| 2022-10-25 | 81.06 | $10.10 | 19 |
| 2022-10-24 | 80.72 | $10.10 | — |
| 2022-10-21 | 80.36 | $10.10 | 18425 |
| 2022-10-20 | 79.98 | $10.13 | 2083 |
| 2022-10-19 | 79.40 | $10.10 | 3400 |
| 2022-10-18 | 79.16 | $10.10 | — |
| 2022-10-17 | 78.90 | $10.10 | 32055 |
| 2022-10-14 | 78.63 | $10.11 | — |
| 2022-10-13 | 78.28 | $10.11 | 2400 |
| 2022-10-12 | 77.91 | $10.10 | — |
| 2022-10-11 | 77.53 | $10.10 | 11620 |
| 2022-10-10 | 77.12 | $10.11 | 1330 |
| 2022-10-07 | 76.70 | $10.08 | 7730 |
| 2022-10-06 | 76.94 | $10.09 | 2670 |
| 2022-10-05 | 77.20 | $10.08 | 500 |
| 2022-10-04 | 77.48 | $10.08 | 59802 |
| 2022-10-03 | 77.79 | $10.07 | — |
| 2022-09-30 | 78.14 | $10.07 | 525 |
| 2022-09-29 | 78.51 | $10.07 | 201 |
| 2022-09-28 | 78.90 | $10.07 | 2575 |
| 2022-09-27 | 79.31 | $10.09 | 2 |
| 2022-09-26 | 79.50 | $10.09 | — |
| 2022-09-23 | 79.69 | $10.09 | — |
| 2022-09-22 | 79.90 | $10.09 | — |
| 2022-09-21 | 80.12 | $10.09 | 840 |
| 2022-09-20 | 80.35 | $10.07 | — |
| 2022-09-19 | 80.62 | $10.07 | 913 |
| 2022-09-16 | 80.90 | $10.04 | — |
| 2022-09-15 | 81.32 | $10.04 | 192573 |
| 2022-09-14 | 81.76 | $10.05 | 550 |
| 2022-09-13 | 82.13 | $10.04 | 2000 |
| 2022-09-12 | 82.54 | $10.05 | 2001 |
| 2022-09-09 | 82.88 | $10.11 | — |
| 2022-09-08 | 82.75 | $10.11 | — |
| 2022-09-07 | 82.61 | $10.11 | — |
| 2022-09-06 | 82.47 | $10.11 | 181 |
| 2022-09-02 | 82.32 | $10.11 | 1 |
| 2022-09-01 | 82.16 | $10.11 | 599 |
| 2022-08-31 | 81.99 | $10.03 | 40 |
| 2022-08-30 | 81.86 | $10.03 | 150600 |
| 2022-08-29 | 81.72 | $10.06 | 1224 |
| 2022-08-26 | 81.39 | $10.12 | — |
| 2022-08-25 | 80.67 | $10.12 | — |
| 2022-08-24 | 79.91 | $10.12 | 4 |
| 2022-08-23 | 79.11 | $10.12 | 1411 |
| 2022-08-22 | 78.27 | $10.00 | 62 |
| 2022-08-19 | 77.41 | $10.00 | 7200 |
| 2022-08-18 | 76.49 | $10.01 | — |
| 2022-08-17 | 75.48 | $10.01 | 101 |
| 2022-08-16 | 74.42 | $10.01 | 30045 |
| 2022-08-15 | 73.30 | $10.00 | 11 |
| 2022-08-12 | 72.12 | $10.00 | 30 |
| 2022-08-11 | 70.88 | $10.00 | 8 |
| 2022-08-10 | 69.58 | $10.00 | — |
| 2022-08-09 | 68.21 | $10.00 | — |
| 2022-08-08 | 66.76 | $10.00 | 2 |
| 2022-08-05 | 65.24 | $10.00 | 17298 |
| 2022-08-04 | 63.64 | $10.00 | 853 |
| 2022-08-03 | 61.95 | $9.99 | 327 |
| 2022-08-02 | 60.18 | $10.00 | 501 |
| 2022-08-01 | 58.28 | $10.00 | 2 |
| 2022-07-29 | 56.29 | $10.00 | 13375 |
| 2022-07-28 | 54.19 | $9.99 | — |
| 2022-07-27 | 51.98 | $9.99 | 201662 |
| 2022-07-26 | 49.65 | $9.99 | 10007 |
| 2022-07-25 | 47.18 | $9.99 | 5200 |
| 2022-07-22 | 44.58 | $9.97 | 31371 |
| 2022-07-21 | 41.85 | $9.97 | 11511 |
| 2022-07-20 | 38.97 | $9.95 | — |
| 2022-07-19 | 35.94 | $9.95 | 16 |
| 2022-07-18 | 32.75 | $9.95 | 72567 |
| 2022-07-15 | 29.39 | $9.95 | — |
| 2022-07-14 | 25.85 | $9.95 | 77 |
| 2022-07-13 | 22.13 | $9.95 | 1253 |
| 2022-07-12 | 18.22 | $9.97 | 900 |
| 2022-07-11 | 14.07 | $9.97 | 10001 |
| 2022-07-08 | 9.70 | $9.97 | 19809 |
| 2022-07-07 | 5.09 | $9.96 | 25369 |
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