Is Daito Trust Construction Co.,Ltd. (DIFTY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Daito Trust Construction Co.,Ltd. (DIFTY) research center and poll results.
OTC : DIFTY
Daito Trust Construction Co.,Ltd. — Technical Indicators
$4.93 USD
-$0.11 (-2.1%)
- Volume
- 1.24K
- Average Volume
- 220.16K
- Market Capitalization
- $6.42B
- P/E Ratio
- 10.78
- Dividend Yield
- 4.65%
- Price Target
- Year High
- $7.00
- Year Low
- $4.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.52
- Current Ratio
- $2.19
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.87
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.20
Average
5.30
Maximum
6.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.87 | $4.93 | 1235 |
| 2026-07-21 | 4.85 | $5.04 | 59413 |
| 2026-07-20 | 4.83 | $4.98 | 75200 |
| 2026-07-17 | 4.82 | $5.08 | 69000 |
| 2026-07-16 | 4.80 | $4.88 | 58200 |
| 2026-07-15 | 4.79 | $4.95 | 165034 |
| 2026-07-14 | 4.79 | $4.88 | 124620 |
| 2026-07-13 | 4.78 | $4.87 | 156000 |
| 2026-07-10 | 4.78 | $4.87 | 81100 |
| 2026-07-09 | 4.77 | $4.92 | 158403 |
| 2026-07-08 | 4.75 | $4.95 | 115949 |
| 2026-07-07 | 4.74 | $4.95 | 140819 |
| 2026-07-06 | 4.72 | $4.97 | 224300 |
| 2026-07-02 | 4.70 | $4.91 | 287306 |
| 2026-07-01 | 4.69 | $4.79 | 911500 |
| 2026-06-30 | 4.69 | $4.73 | 369149 |
| 2026-06-29 | 4.70 | $4.78 | 368543 |
| 2026-06-26 | 4.71 | $4.68 | 251803 |
| 2026-06-25 | 4.73 | $4.59 | 289800 |
| 2026-06-24 | 4.75 | $4.63 | 517000 |
| 2026-06-23 | 4.78 | $4.63 | 679421 |
| 2026-06-22 | 4.81 | $4.64 | 403500 |
| 2026-06-18 | 4.84 | $4.67 | 333700 |
| 2026-06-17 | 4.88 | $4.74 | 167200 |
| 2026-06-16 | 4.92 | $4.71 | 282300 |
| 2026-06-15 | 4.96 | $4.79 | 351900 |
| 2026-06-12 | 5.00 | $4.70 | 88046 |
| 2026-06-11 | 5.04 | $4.86 | 328203 |
| 2026-06-10 | 5.09 | $4.72 | 153248 |
| 2026-06-09 | 5.13 | $4.64 | 450500 |
| 2026-06-08 | 5.19 | $4.67 | 488911 |
| 2026-06-05 | 5.24 | $4.60 | 331028 |
| 2026-06-04 | 5.30 | $4.57 | 366000 |
| 2026-06-03 | 5.36 | $4.71 | 212929 |
| 2026-06-02 | 5.41 | $4.81 | 518100 |
| 2026-06-01 | 5.45 | $4.86 | 228600 |
| 2026-05-29 | 5.49 | $4.98 | 320600 |
| 2026-05-28 | 5.52 | $5.07 | 270616 |
| 2026-05-27 | 5.55 | $5.07 | 199200 |
| 2026-05-26 | 5.57 | $5.10 | 129600 |
| 2026-05-22 | 5.59 | $5.24 | 181000 |
| 2026-05-21 | 5.61 | $5.36 | 274631 |
| 2026-05-20 | 5.62 | $5.43 | 78500 |
| 2026-05-19 | 5.62 | $5.49 | 109800 |
| 2026-05-18 | 5.63 | $5.60 | 121000 |
| 2026-05-15 | 5.63 | $5.51 | 136200 |
| 2026-05-14 | 5.63 | $5.58 | 121700 |
| 2026-05-13 | 5.63 | $5.69 | 62700 |
| 2026-05-12 | 5.63 | $5.68 | 128800 |
| 2026-05-11 | 5.63 | $5.73 | 93528 |
| 2026-05-08 | 5.63 | $5.72 | 68200 |
| 2026-05-07 | 5.63 | $5.83 | 106600 |
| 2026-05-06 | 5.64 | $5.70 | 49500 |
| 2026-05-05 | 5.66 | $5.75 | 36100 |
| 2026-05-04 | 5.67 | $5.68 | 105700 |
| 2026-05-01 | 5.69 | $5.61 | 97900 |
| 2026-04-30 | 5.71 | $5.65 | 218800 |
| 2026-04-29 | 5.72 | $5.52 | 100011 |
| 2026-04-28 | 5.74 | $5.55 | 156034 |
| 2026-04-27 | 5.76 | $5.52 | 104200 |
| 2026-04-24 | 5.78 | $5.55 | 76701 |
| 2026-04-23 | 5.79 | $5.59 | 188203 |
| 2026-04-22 | 5.80 | $5.54 | 148200 |
| 2026-04-21 | 5.80 | $5.56 | 88801 |
| 2026-04-20 | 5.80 | $5.57 | 88400 |
| 2026-04-17 | 5.80 | $5.63 | 72944 |
| 2026-04-16 | 5.81 | $5.55 | 93027 |
| 2026-04-15 | 5.82 | $5.60 | 141500 |
| 2026-04-14 | 5.83 | $5.70 | 111400 |
| 2026-04-13 | 5.83 | $5.75 | 71546 |
| 2026-04-10 | 5.83 | $5.79 | 48513 |
| 2026-04-09 | 5.82 | $5.93 | 64100 |
| 2026-04-08 | 5.82 | $6.08 | 136610 |
| 2026-04-07 | 5.82 | $5.98 | 133049 |
| 2026-04-06 | 5.82 | $6.17 | 64136 |
| 2026-04-02 | 5.80 | $5.93 | 101400 |
| 2026-04-01 | 5.79 | $5.93 | 128200 |
| 2026-03-31 | 5.78 | $5.95 | 252300 |
| 2026-03-30 | 5.76 | $5.85 | 108500 |
| 2026-03-27 | 5.75 | $5.88 | 125121 |
| 2026-03-26 | 5.75 | $5.77 | 79822 |
| 2026-03-25 | 5.75 | $5.78 | 535501 |
| 2026-03-24 | 5.75 | $5.58 | 104026 |
| 2026-03-23 | 5.76 | $5.55 | 107829 |
| 2026-03-20 | 5.76 | $5.67 | 76200 |
| 2026-03-19 | 5.76 | $5.72 | 57500 |
| 2026-03-18 | 5.76 | $5.74 | 52700 |
| 2026-03-17 | 5.76 | $5.79 | 274831 |
| 2026-03-16 | 5.76 | $5.73 | 155846 |
| 2026-03-13 | 5.76 | $5.72 | 61640 |
| 2026-03-12 | 5.77 | $5.73 | 321400 |
| 2026-03-11 | 5.76 | $5.90 | 47316 |
| 2026-03-10 | 5.75 | $6.04 | 131400 |
| 2026-03-09 | 5.72 | $5.94 | 56900 |
| 2026-03-06 | 5.70 | $5.80 | 79000 |
| 2026-03-05 | 5.68 | $5.70 | 104137 |
| 2026-03-04 | 5.66 | $5.80 | 62600 |
| 2026-03-03 | 5.64 | $5.54 | 103100 |
| 2026-03-02 | 5.62 | $5.70 | 58634 |
| 2026-02-27 | 5.59 | $5.81 | 53600 |
| 2026-02-26 | 5.55 | $5.79 | 131501 |
| 2026-02-25 | 5.51 | $5.79 | 57500 |
| 2026-02-24 | 5.48 | $5.68 | 61900 |
| 2026-02-23 | 5.45 | $5.66 | 46500 |
| 2026-02-20 | 5.42 | $5.67 | 39144 |
| 2026-02-19 | 5.38 | $5.70 | 48517 |
| 2026-02-18 | 5.34 | $5.72 | 51701 |
| 2026-02-17 | 5.30 | $5.69 | 49800 |
| 2026-02-13 | 5.26 | $5.88 | 42712 |
| 2026-02-12 | 5.21 | $5.77 | 63600 |
| 2026-02-11 | 5.17 | $5.63 | 40200 |
| 2026-02-10 | 5.13 | $5.66 | 47700 |
| 2026-02-09 | 5.09 | $5.52 | 61900 |
| 2026-02-06 | 5.06 | $5.54 | 106720 |
| 2026-02-05 | 5.03 | $5.36 | 151700 |
| 2026-02-04 | 5.00 | $5.32 | 266500 |
| 2026-02-03 | 4.98 | $5.29 | 80315 |
| 2026-02-02 | 4.95 | $5.17 | 53302 |
| 2026-01-30 | 4.94 | $5.20 | 129700 |
| 2026-01-29 | 4.92 | $5.02 | 103319 |
| 2026-01-28 | 4.91 | $5.00 | 152040 |
| 2026-01-27 | 4.91 | $5.10 | 66515 |
| 2026-01-26 | 4.90 | $5.07 | 89500 |
| 2026-01-23 | 4.89 | $5.01 | 74000 |
| 2026-01-22 | 4.88 | $4.91 | 145500 |
| 2026-01-21 | 4.87 | $4.88 | 98100 |
| 2026-01-20 | 4.87 | $4.93 | 86900 |
| 2026-01-16 | 4.87 | $4.92 | 121800 |
| 2026-01-15 | 4.87 | $4.93 | 88728 |
| 2026-01-14 | 4.87 | $4.87 | 79400 |
| 2026-01-13 | 4.87 | $4.89 | 135700 |
| 2026-01-12 | 4.86 | $4.92 | 109436 |
| 2026-01-09 | 4.85 | $4.88 | 136100 |
| 2026-01-08 | 4.84 | $4.88 | 137200 |
| 2026-01-07 | 4.83 | $4.78 | 109017 |
| 2026-01-06 | 4.82 | $4.91 | 277406 |
| 2026-01-05 | 4.81 | $4.82 | 350407 |
| 2026-01-02 | 4.80 | $4.90 | 122100 |
| 2025-12-31 | 4.78 | $4.81 | 111700 |
| 2025-12-30 | 4.78 | $4.88 | 146843 |
| 2025-12-29 | 4.77 | $4.89 | 123021 |
| 2025-12-26 | 4.76 | $4.90 | 110200 |
| 2025-12-24 | 4.75 | $4.87 | 28923 |
| 2025-12-23 | 4.75 | $4.82 | 488400 |
| 2025-12-22 | 4.74 | $4.79 | 256104 |
| 2025-12-19 | 4.74 | $4.84 | 171400 |
| 2025-12-18 | 4.72 | $4.87 | 160334 |
| 2025-12-17 | 4.71 | $4.88 | 95900 |
| 2025-12-16 | 4.70 | $4.93 | 109901 |
| 2025-12-15 | 4.69 | $4.86 | 360016 |
| 2025-12-12 | 4.68 | $4.74 | 181249 |
| 2025-12-11 | 4.68 | $4.72 | 331048 |
| 2025-12-10 | 4.68 | $4.73 | 184739 |
| 2025-12-09 | 4.68 | $4.60 | 215400 |
| 2025-12-08 | 4.69 | $4.64 | 239800 |
| 2025-12-05 | 4.69 | $4.64 | 183412 |
| 2025-12-04 | 4.70 | $4.65 | 129923 |
| 2025-12-03 | 4.70 | $4.63 | 109800 |
| 2025-12-02 | 4.70 | $4.66 | 142019 |
| 2025-12-01 | 4.69 | $4.71 | 489230 |
| 2025-11-28 | 4.69 | $4.75 | 193200 |
| 2025-11-26 | 4.70 | $4.73 | 131500 |
| 2025-11-25 | 4.70 | $4.78 | 166736 |
| 2025-11-24 | 4.72 | $4.72 | 166736 |
| 2025-11-21 | 4.74 | $4.74 | 163000 |
| 2025-11-20 | 4.76 | $4.50 | 230349 |
| 2025-11-19 | 4.79 | $4.62 | 138734 |
| 2025-11-18 | 4.81 | $4.68 | 226448 |
| 2025-11-17 | 4.83 | $4.71 | 195700 |
| 2025-11-14 | 4.85 | $4.65 | 75906 |
| 2025-11-13 | 4.86 | $4.68 | 246709 |
| 2025-11-12 | 4.88 | $4.74 | 40610 |
| 2025-11-11 | 4.90 | $4.79 | 199711 |
| 2025-11-10 | 4.91 | $4.80 | 448800 |
| 2025-11-07 | 4.92 | $4.70 | 136400 |
| 2025-11-06 | 4.93 | $4.68 | 223600 |
| 2025-11-05 | 4.95 | $4.66 | 169429 |
| 2025-11-04 | 4.98 | $4.66 | 308700 |
| 2025-11-03 | 5.00 | $4.56 | 182240 |
| 2025-10-31 | 5.04 | $4.62 | 122123 |
| 2025-10-30 | 5.07 | $4.89 | 275146 |
| 2025-10-29 | 5.09 | $4.91 | 120700 |
| 2025-10-28 | 5.14 | $5.05 | 114727 |
| 2025-10-27 | 5.23 | $5.12 | 110100 |
| 2025-10-24 | 5.29 | $5.10 | 46300 |
| 2025-10-23 | 5.34 | $5.12 | 105943 |
| 2025-10-22 | 5.37 | $5.11 | 90407 |
| 2025-10-21 | 5.40 | $5.00 | 252300 |
| 2025-10-20 | 5.44 | $5.10 | 232400 |
| 2025-10-17 | 5.46 | $5.00 | 234600 |
| 2025-10-16 | 5.50 | $5.00 | 130100 |
| 2025-10-15 | 5.52 | $5.10 | 92100 |
| 2025-10-14 | 5.55 | $5.09 | 215400 |
| 2025-10-13 | 5.57 | $4.99 | 275100 |
| 2025-10-10 | 5.60 | $4.91 | 168500 |
| 2025-10-09 | 5.64 | $5.07 | 163100 |
| 2025-10-08 | 5.66 | $5.13 | 60800 |
| 2025-10-07 | 5.69 | $5.15 | 45600 |
| 2025-10-06 | 5.71 | $5.25 | 171600 |
| 2025-10-03 | 5.73 | $5.27 | 440300 |
| 2025-10-02 | 5.74 | $5.32 | 11900 |
| 2025-10-01 | 5.75 | $5.96 | 76000 |
| 2025-09-30 | 5.72 | $6.72 | 109000 |
| 2025-09-29 | 5.66 | $6.37 | 36500 |
| 2025-09-26 | 5.61 | $6.09 | 91000 |
| 2025-09-25 | 5.57 | $5.84 | 170000 |
| 2025-09-24 | 5.55 | $5.65 | 245000 |
| 2025-09-23 | 5.54 | $5.70 | 345000 |
| 2025-09-22 | 5.53 | $5.66 | 100500 |
| 2025-09-19 | 5.52 | $5.66 | 169500 |
| 2025-09-18 | 5.51 | $5.56 | 62000 |
| 2025-09-17 | 5.52 | $5.59 | 50000 |
| 2025-09-16 | 5.51 | $5.60 | 64500 |
| 2025-09-15 | 5.51 | $5.59 | 62000 |
| 2025-09-12 | 5.50 | $5.57 | 85500 |
| 2025-09-11 | 5.49 | $5.60 | 42500 |
| 2025-09-10 | 5.49 | $5.64 | 120000 |
| 2025-09-09 | 5.49 | $5.64 | 34000 |
| 2025-09-08 | 5.48 | $5.54 | 44500 |
| 2025-09-05 | 5.48 | $5.51 | 58000 |
| 2025-09-04 | 5.48 | $5.43 | 184000 |
| 2025-09-03 | 5.48 | $5.49 | 84000 |
| 2025-09-02 | 5.48 | $5.38 | 70500 |
| 2025-08-29 | 5.48 | $5.37 | 134140 |
| 2025-08-28 | 5.48 | $5.46 | 42000 |
| 2025-08-27 | 5.46 | $5.39 | 33000 |
| 2025-08-26 | 5.46 | $5.39 | 176500 |
| 2025-08-25 | 5.44 | $5.55 | 23000 |
| 2025-08-22 | 5.42 | $5.52 | 50000 |
| 2025-08-21 | 5.41 | $5.47 | 188210 |
| 2025-08-20 | 5.40 | $5.63 | 27500 |
| 2025-08-19 | 5.38 | $5.49 | 46500 |
| 2025-08-18 | 5.36 | $5.47 | 43560 |
| 2025-08-15 | 5.35 | $5.48 | 29015 |
| 2025-08-14 | 5.34 | $5.43 | 109110 |
| 2025-08-13 | 5.33 | $5.58 | 16235 |
| 2025-08-12 | 5.31 | $5.52 | 39535 |
| 2025-08-11 | 5.30 | $5.53 | 21000 |
| 2025-08-08 | 5.28 | $5.60 | 67000 |
| 2025-08-07 | 5.27 | $5.42 | 27085 |
| 2025-08-06 | 5.26 | $5.49 | 37500 |
| 2025-08-05 | 5.24 | $5.44 | 112000 |
| 2025-08-04 | 5.23 | $5.45 | 110140 |
| 2025-08-01 | 5.22 | $5.24 | 83000 |
| 2025-07-31 | 5.23 | $5.19 | 238500 |
| 2025-07-30 | 5.24 | $5.22 | 101000 |
| 2025-07-29 | 5.25 | $5.13 | 145500 |
| 2025-07-28 | 5.27 | $5.19 | 39550 |
| 2025-07-25 | 5.28 | $5.22 | 27500 |
| 2025-07-24 | 5.29 | $5.24 | 116000 |
| 2025-07-23 | 5.30 | $5.27 | 11160 |
| 2025-07-22 | 5.30 | $5.18 | 11500 |
| 2025-07-21 | 5.32 | $5.23 | 10005 |
| 2025-07-18 | 5.33 | $5.17 | 107000 |
| 2025-07-17 | 5.35 | $5.20 | 5500 |
| 2025-07-16 | 5.36 | $5.20 | 13715 |
| 2025-07-15 | 5.38 | $5.32 | 10025 |
| 2025-07-14 | 5.38 | $5.29 | 15000 |
| 2025-07-11 | 5.39 | $5.25 | 6505 |
| 2025-07-10 | 5.40 | $5.23 | 13525 |
| 2025-07-09 | 5.41 | $5.19 | 6000 |
| 2025-07-08 | 5.42 | $5.23 | 13525 |
| 2025-07-07 | 5.43 | $5.30 | 29500 |
| 2025-07-03 | 5.43 | $5.41 | 25100 |
| 2025-07-02 | 5.43 | $5.42 | 14000 |
| 2025-07-01 | 5.44 | $5.39 | 26150 |
| 2025-06-30 | 5.46 | $5.44 | 25500 |
| 2025-06-27 | 5.47 | $5.43 | 13150 |
| 2025-06-26 | 5.47 | $5.42 | 17165 |
| 2025-06-25 | 5.49 | $5.38 | 12500 |
| 2025-06-24 | 5.50 | $5.38 | 9500 |
| 2025-06-23 | 5.52 | $5.49 | 15000 |
| 2025-06-20 | 5.53 | $5.46 | 6120 |
| 2025-06-18 | 5.53 | $5.50 | 13110 |
| 2025-06-17 | 5.54 | $5.45 | 11045 |
| 2025-06-16 | 5.54 | $5.52 | 17610 |
| 2025-06-13 | 5.55 | $5.44 | 18000 |
| 2025-06-12 | 5.55 | $5.53 | 59500 |
| 2025-06-11 | 5.55 | $5.34 | 21000 |
| 2025-06-10 | 5.55 | $5.39 | 11505 |
| 2025-06-09 | 5.56 | $5.46 | 12690 |
| 2025-06-06 | 5.57 | $5.40 | 19000 |
| 2025-06-05 | 5.58 | $5.40 | 6135 |
| 2025-06-04 | 5.59 | $5.41 | 5500 |
| 2025-06-03 | 5.59 | $5.56 | 38995 |
| 2025-06-02 | 5.58 | $5.74 | 14240 |
| 2025-05-30 | 5.56 | $5.61 | 13500 |
| 2025-05-29 | 5.55 | $5.60 | 15500 |
| 2025-05-28 | 5.54 | $5.68 | 8150 |
| 2025-05-27 | 5.53 | $5.65 | 15500 |
| 2025-05-23 | 5.52 | $5.74 | 11590 |
| 2025-05-22 | 5.51 | $5.62 | 5600 |
| 2025-05-21 | 5.50 | $5.58 | 13000 |
| 2025-05-20 | 5.50 | $5.60 | 6500 |
| 2025-05-19 | 5.50 | $5.61 | 16080 |
| 2025-05-16 | 5.49 | $5.55 | 11000 |
| 2025-05-15 | 5.49 | $5.51 | 3685 |
| 2025-05-14 | 5.48 | $5.49 | 22500 |
| 2025-05-13 | 5.48 | $5.49 | 45500 |
| 2025-05-12 | 5.48 | $5.53 | 15500 |
| 2025-05-09 | 5.47 | $5.65 | 8630 |
| 2025-05-08 | 5.44 | $5.62 | 13500 |
| 2025-05-07 | 5.44 | $5.57 | 16735 |
| 2025-05-06 | 5.42 | $5.30 | 2685 |
| 2025-05-05 | 5.41 | $5.43 | 11205 |
| 2025-05-02 | 5.39 | $5.34 | 13500 |
| 2025-05-01 | 5.36 | $5.41 | 7715 |
| 2025-04-30 | 5.34 | $5.46 | 90 |
| 2025-04-29 | 5.32 | $5.46 | 5000 |
| 2025-04-28 | 5.30 | $5.51 | 8000 |
| 2025-04-25 | 5.28 | $5.40 | 31000 |
| 2025-04-24 | 5.28 | $5.55 | 72000 |
| 2025-04-23 | 5.27 | $5.59 | 13185 |
| 2025-04-22 | 5.24 | $5.56 | 9500 |
| 2025-04-21 | 5.22 | $5.44 | 25000 |
| 2025-04-17 | 5.21 | $5.47 | 156105 |
| 2025-04-16 | 5.20 | $5.40 | 60175 |
| 2025-04-15 | 5.19 | $5.37 | 16080 |
| 2025-04-14 | 5.18 | $5.47 | 8500 |
| 2025-04-11 | 5.17 | $5.31 | 151245 |
| 2025-04-10 | 5.16 | $5.10 | 25110 |
| 2025-04-09 | 5.16 | $5.58 | 12555 |
| 2025-04-08 | 5.14 | $5.17 | 213015 |
| 2025-04-07 | 5.14 | $5.11 | 42000 |
| 2025-04-04 | 5.15 | $5.03 | 17140 |
| 2025-04-03 | 5.16 | $4.88 | 11215 |
| 2025-04-02 | 5.17 | $4.94 | 8500 |
| 2025-04-01 | 5.19 | $5.05 | 13500 |
| 2025-03-31 | 5.20 | $5.11 | 11575 |
| 2025-03-28 | 5.21 | $5.14 | 9500 |
| 2025-03-27 | 5.21 | $5.31 | 8000 |
| 2025-03-26 | 5.20 | $5.27 | 9000 |
| 2025-03-25 | 5.20 | $5.13 | 8500 |
| 2025-03-24 | 5.21 | $5.20 | 78685 |
| 2025-03-21 | 5.21 | $5.20 | 15500 |
| 2025-03-20 | 5.20 | $5.22 | 35190 |
| 2025-03-19 | 5.20 | $5.16 | 29500 |
| 2025-03-18 | 5.20 | $5.16 | 22025 |
| 2025-03-17 | 5.19 | $5.26 | 20500 |
| 2025-03-14 | 5.19 | $5.10 | 7730 |
| 2025-03-13 | 5.19 | $5.18 | 4500 |
| 2025-03-12 | 5.18 | $5.21 | 12500 |
| 2025-03-11 | 5.18 | $5.21 | 16000 |
| 2025-03-10 | 5.17 | $5.16 | 39090 |
| 2025-03-07 | 5.17 | $5.26 | 15035 |
| 2025-03-06 | 5.17 | $5.16 | 34045 |
| 2025-03-05 | 5.17 | $5.28 | 11225 |
| 2025-03-04 | 5.16 | $5.30 | 34700 |
| 2025-03-03 | 5.15 | $5.26 | 29000 |
| 2025-02-28 | 5.17 | $5.24 | 42535 |
| 2025-02-27 | 5.17 | $5.12 | 6500 |
| 2025-02-26 | 5.19 | $5.21 | 6000 |
| 2025-02-25 | 5.20 | $5.28 | 7000 |
| 2025-02-24 | 5.20 | $5.15 | 28075 |
| 2025-02-21 | 5.21 | $5.05 | 10500 |
| 2025-02-20 | 5.22 | $5.18 | 59500 |
| 2025-02-19 | 5.23 | $5.19 | 11000 |
| 2025-02-18 | 5.24 | $5.06 | 32545 |
| 2025-02-14 | 5.26 | $5.11 | 52000 |
| 2025-02-13 | 5.27 | $5.14 | 60000 |
| 2025-02-12 | 5.28 | $5.08 | 8000 |
| 2025-02-11 | 5.30 | $5.24 | 19090 |
| 2025-02-10 | 5.30 | $5.01 | 27000 |
| 2025-02-07 | 5.32 | $5.14 | 25000 |
| 2025-02-06 | 5.34 | $5.16 | 4500 |
| 2025-02-05 | 5.35 | $5.18 | 127500 |
| 2025-02-04 | 5.37 | $5.13 | 8500 |
| 2025-02-03 | 5.39 | $5.15 | 12500 |
| 2025-01-31 | 5.41 | $5.48 | 101000 |
| 2025-01-30 | 5.41 | $5.43 | 221000 |
| 2025-01-29 | 5.41 | $5.36 | 87000 |
| 2025-01-28 | 5.42 | $5.41 | 451500 |
| 2025-01-27 | 5.43 | $5.29 | 13510 |
| 2025-01-24 | 5.44 | $5.31 | 11700 |
| 2025-01-23 | 5.45 | $5.38 | 14500 |
| 2025-01-22 | 5.46 | $5.31 | 5000 |
| 2025-01-21 | 5.48 | $5.45 | 33000 |
| 2025-01-17 | 5.49 | $5.38 | 136065 |
| 2025-01-16 | 5.50 | $5.36 | 216000 |
| 2025-01-15 | 5.52 | $5.43 | 18090 |
| 2025-01-14 | 5.55 | $5.41 | 7080 |
| 2025-01-13 | 5.57 | $5.25 | 18215 |
| 2025-01-10 | 5.60 | $5.43 | 19570 |
| 2025-01-08 | 5.61 | $5.40 | 5000 |
| 2025-01-07 | 5.63 | $5.50 | 11500 |
| 2025-01-06 | 5.65 | $5.52 | 21740 |
| 2025-01-03 | 5.65 | $5.54 | 32500 |
| 2025-01-02 | 5.66 | $5.55 | 11145 |
| 2024-12-31 | 5.66 | $5.45 | 7030 |
| 2024-12-30 | 5.66 | $5.51 | 12180 |
| 2024-12-27 | 5.67 | $5.58 | 8000 |
| 2024-12-26 | 5.67 | $5.49 | 11685 |
| 2024-12-24 | 5.68 | $5.52 | 8000 |
| 2024-12-23 | 5.67 | $5.60 | 22000 |
| 2024-12-20 | 5.67 | $5.51 | 16500 |
| 2024-12-19 | 5.67 | $5.66 | 18000 |
| 2024-12-18 | 5.66 | $5.66 | 46500 |
| 2024-12-17 | 5.66 | $5.72 | 5000 |
| 2024-12-16 | 5.67 | $5.69 | 5000 |
| 2024-12-13 | 5.65 | $5.91 | 6500 |
| 2024-12-12 | 5.65 | $5.89 | 17000 |
| 2024-12-11 | 5.63 | $5.90 | 22500 |
| 2024-12-10 | 5.61 | $5.66 | 13540 |
| 2024-12-09 | 5.61 | $5.69 | 9505 |
| 2024-12-06 | 5.61 | $5.85 | 10160 |
| 2024-12-05 | 5.59 | $5.65 | 18000 |
| 2024-12-04 | 5.58 | $5.69 | 21500 |
| 2024-12-03 | 5.59 | $5.49 | 59500 |
| 2024-12-02 | 5.59 | $5.55 | 39500 |
| 2024-11-29 | 5.59 | $5.70 | 10500 |
| 2024-11-27 | 5.57 | $5.61 | 5000 |
| 2024-11-26 | 5.56 | $5.55 | 14000 |
| 2024-11-25 | 5.56 | $5.41 | 35000 |
| 2024-11-22 | 5.56 | $5.58 | 11520 |
| 2024-11-21 | 5.56 | $5.46 | 10000 |
| 2024-11-20 | 5.56 | $5.52 | 6500 |
| 2024-11-19 | 5.55 | $5.71 | 6580 |
| 2024-11-18 | 5.54 | $5.89 | 15170 |
| 2024-11-15 | 5.52 | $5.32 | 8570 |
| 2024-11-14 | 5.54 | $5.80 | 4500 |
| 2024-11-13 | 5.54 | $5.52 | 9695 |
| 2024-11-12 | 5.54 | $5.61 | 9620 |
| 2024-11-11 | 5.55 | $5.56 | 26505 |
| 2024-11-08 | 5.56 | $5.68 | 3060 |
| 2024-11-07 | 5.57 | $5.56 | 7540 |
| 2024-11-06 | 5.58 | $5.40 | 6000 |
| 2024-11-05 | 5.60 | $5.80 | 6540 |
| 2024-11-04 | 5.59 | $5.52 | 16565 |
| 2024-11-01 | 5.61 | $5.52 | 3560 |
| 2024-10-31 | 5.63 | $5.44 | 5500 |
| 2024-10-30 | 5.65 | $5.44 | 226245 |
| 2024-10-29 | 5.68 | $5.39 | 34680 |
| 2024-10-28 | 5.72 | $5.50 | 4585 |
| 2024-10-25 | 5.74 | $5.56 | 11000 |
| 2024-10-24 | 5.77 | $5.43 | 10230 |
| 2024-10-23 | 5.83 | $5.40 | 4500 |
| 2024-10-22 | 5.87 | $5.53 | 62500 |
| 2024-10-21 | 5.92 | $5.44 | 18500 |
| 2024-10-18 | 5.97 | $5.60 | 3000 |
| 2024-10-17 | 5.99 | $5.86 | 10500 |
| 2024-10-16 | 6.01 | $5.63 | 8045 |
| 2024-10-15 | 6.04 | $5.70 | 3500 |
| 2024-10-14 | 6.07 | $5.89 | 55035 |
| 2024-10-11 | 6.07 | $5.86 | 6000 |
| 2024-10-10 | 6.10 | $5.65 | 3500 |
| 2024-10-09 | 6.13 | $5.74 | 2110 |
| 2024-10-08 | 6.16 | $5.66 | 3200 |
| 2024-10-07 | 6.20 | $6.04 | 2500 |
| 2024-10-04 | 6.20 | $5.88 | 3210 |
| 2024-10-03 | 6.21 | $5.84 | 4000 |
| 2024-10-02 | 6.21 | $5.91 | 5500 |
| 2024-10-01 | 6.22 | $6.20 | 4175 |
| 2024-09-30 | 6.21 | $5.88 | 4010 |
| 2024-09-27 | 6.22 | $6.32 | 2500 |
| 2024-09-26 | 6.21 | $6.51 | 4715 |
| 2024-09-25 | 6.19 | $6.24 | 3190 |
| 2024-09-24 | 6.19 | $6.50 | 8545 |
| 2024-09-23 | 6.18 | $6.39 | 6500 |
| 2024-09-20 | 6.15 | $6.04 | 4750 |
| 2024-09-19 | 6.15 | $6.35 | 4750 |
| 2024-09-18 | 6.13 | $6.20 | 13100 |
| 2024-09-17 | 6.11 | $6.25 | 6500 |
| 2024-09-16 | 6.08 | $5.94 | 5220 |
| 2024-09-13 | 6.07 | $6.38 | 3000 |
| 2024-09-12 | 6.04 | $6.38 | 2000 |
| 2024-09-11 | 6.00 | $6.38 | 5170 |
| 2024-09-10 | 5.97 | $6.27 | 7520 |
| 2024-09-09 | 5.94 | $6.11 | 2500 |
| 2024-09-06 | 5.92 | $6.11 | 12685 |
| 2024-09-05 | 5.90 | $5.84 | 4735 |
| 2024-09-04 | 5.91 | $6.11 | 3500 |
| 2024-09-03 | 5.89 | $6.06 | 28500 |
| 2024-08-30 | 5.88 | $5.96 | 12020 |
| 2024-08-29 | 5.86 | $6.13 | 5520 |
| 2024-08-28 | 5.84 | $6.19 | 3000 |
| 2024-08-27 | 5.84 | $6.25 | 7550 |
| 2024-08-26 | 5.80 | $6.20 | 50000 |
| 2024-08-23 | 5.77 | $5.91 | 33500 |
| 2024-08-22 | 5.77 | $5.96 | 1500 |
| 2024-08-21 | 5.74 | $6.00 | 4695 |
| 2024-08-20 | 5.71 | $5.71 | 2500 |
| 2024-08-19 | 5.70 | $5.71 | 5525 |
| 2024-08-16 | 5.68 | $5.72 | 16500 |
| 2024-08-15 | 5.66 | $5.71 | 3140 |
| 2024-08-14 | 5.65 | $5.61 | 3000 |
| 2024-08-13 | 5.64 | $5.79 | 8110 |
| 2024-08-12 | 5.62 | $5.65 | 5000 |
| 2024-08-09 | 5.61 | $5.77 | 2000 |
| 2024-08-08 | 5.60 | $5.77 | 8105 |
| 2024-08-07 | 5.56 | $5.93 | 5000 |
| 2024-08-06 | 5.52 | $5.69 | 6140 |
| 2024-08-05 | 5.49 | $5.94 | 8135 |
| 2024-08-02 | 5.45 | $5.61 | 8075 |
| 2024-08-01 | 5.43 | $5.68 | 7140 |
| 2024-07-31 | 5.40 | $6.14 | 4665 |
| 2024-07-30 | 5.35 | $5.59 | 3500 |
| 2024-07-29 | 5.33 | $5.60 | 11000 |
| 2024-07-26 | 5.30 | $5.73 | 3095 |
| 2024-07-25 | 5.27 | $5.46 | 7510 |
| 2024-07-24 | 5.25 | $5.46 | 5665 |
| 2024-07-23 | 5.24 | $5.40 | 3535 |
| 2024-07-22 | 5.23 | $5.30 | 10485 |
| 2024-07-19 | 5.22 | $5.40 | 33365 |
| 2024-07-18 | 5.20 | $5.42 | 6035 |
| 2024-07-17 | 5.19 | $5.41 | 43710 |
| 2024-07-16 | 5.17 | $5.48 | 13115 |
| 2024-07-15 | 5.16 | $5.45 | 10865 |
| 2024-07-12 | 5.15 | $5.46 | 23880 |
| 2024-07-11 | 5.14 | $5.11 | 8395 |
| 2024-07-10 | 5.15 | $5.03 | 3235 |
| 2024-07-09 | 5.17 | $5.09 | 4600 |
| 2024-07-08 | 5.17 | $5.20 | 7345 |
| 2024-07-05 | 5.18 | $5.22 | 10130 |
| 2024-07-03 | 5.19 | $5.13 | 4725 |
| 2024-07-02 | 5.21 | $5.09 | 11465 |
| 2024-07-01 | 5.21 | $5.10 | 14510 |
| 2024-06-28 | 5.23 | $4.99 | 9425 |
| 2024-06-27 | 5.24 | $5.10 | 5395 |
| 2024-06-26 | 5.24 | $5.20 | 5840 |
| 2024-06-25 | 5.24 | $5.28 | 14550 |
| 2024-06-24 | 5.24 | $5.16 | 7490 |
| 2024-06-21 | 5.24 | $5.02 | 8805 |
| 2024-06-20 | 5.25 | $5.12 | 123700 |
| 2024-06-18 | 5.27 | $5.06 | 28525 |
| 2024-06-17 | 5.27 | $5.14 | 17260 |
| 2024-06-14 | 5.28 | $5.33 | 5690 |
| 2024-06-13 | 5.28 | $5.19 | 9270 |
| 2024-06-12 | 5.29 | $5.23 | 13785 |
| 2024-06-11 | 5.28 | $5.33 | 8110 |
| 2024-06-10 | 5.28 | $5.34 | 13060 |
| 2024-06-07 | 5.28 | $5.21 | 8360 |
| 2024-06-06 | 5.28 | $5.28 | 9490 |
| 2024-06-05 | 5.27 | $5.52 | 3635 |
| 2024-06-04 | 5.26 | $5.49 | 9325 |
| 2024-06-03 | 5.25 | $5.20 | 21850 |
| 2024-05-31 | 5.25 | $5.32 | 9325 |
| 2024-05-30 | 5.25 | $5.29 | 10100 |
| 2024-05-29 | 5.25 | $5.15 | 4940 |
| 2024-05-28 | 5.27 | $5.06 | 5385 |
| 2024-05-24 | 5.28 | $5.37 | 22585 |
| 2024-05-23 | 5.28 | $5.21 | 11940 |
| 2024-05-22 | 5.30 | $5.19 | 5325 |
| 2024-05-20 | 5.31 | $5.39 | 11715 |
| 2024-05-17 | 5.32 | $5.21 | 162120 |
| 2024-05-16 | 5.33 | $5.25 | 93620 |
| 2024-05-15 | 5.33 | $5.29 | 4760 |
| 2024-05-14 | 5.34 | $5.37 | 5550 |
| 2024-05-13 | 5.33 | $5.14 | 11475 |
| 2024-05-10 | 5.35 | $5.40 | 9850 |
| 2024-05-09 | 5.35 | $5.24 | 4120 |
| 2024-05-08 | 5.37 | $5.19 | 10220 |
| 2024-05-07 | 5.39 | $5.12 | 4045 |
| 2024-05-06 | 5.41 | $5.41 | 7970 |
| 2024-05-03 | 5.42 | $5.25 | 12515 |
| 2024-05-02 | 5.44 | $5.24 | 29695 |
| 2024-05-01 | 5.46 | $5.20 | 2355 |
| 2024-04-30 | 5.48 | $5.31 | 8815 |
| 2024-04-29 | 5.49 | $5.48 | 15175 |
| 2024-04-26 | 5.51 | $5.28 | 2095 |
| 2024-04-25 | 5.52 | $5.40 | 56975 |
| 2024-04-24 | 5.55 | $5.57 | 2695 |
| 2024-04-23 | 5.55 | $5.51 | 6510 |
| 2024-04-22 | 5.57 | $5.54 | 6620 |
| 2024-04-19 | 5.57 | $5.38 | 6470 |
| 2024-04-18 | 5.59 | $5.37 | 10005 |
| 2024-04-17 | 5.62 | $5.34 | 5995 |
| 2024-04-16 | 5.64 | $5.30 | 6495 |
| 2024-04-15 | 5.67 | $5.47 | 12840 |
| 2024-04-12 | 5.69 | $5.44 | 10480 |
| 2024-04-11 | 5.70 | $5.58 | 12790 |
| 2024-04-10 | 5.70 | $5.64 | 4955 |
| 2024-04-09 | 5.72 | $5.44 | 10270 |
| 2024-04-08 | 5.74 | $5.69 | 4995 |
| 2024-04-05 | 5.75 | $5.69 | 7965 |
| 2024-04-04 | 5.75 | $5.60 | 4500 |
| 2024-04-03 | 5.76 | $5.66 | 7670 |
| 2024-04-02 | 5.76 | $5.50 | 7070 |
| 2024-04-01 | 5.78 | $5.70 | 4665 |
| 2024-03-28 | 5.80 | $5.59 | 3335 |
| 2024-03-27 | 5.80 | $5.89 | 4445 |
| 2024-03-26 | 5.79 | $5.67 | 5420 |
| 2024-03-25 | 5.80 | $5.83 | 5670 |
| 2024-03-22 | 5.79 | $5.64 | 3500 |
| 2024-03-21 | 5.80 | $5.74 | 7760 |
| 2024-03-20 | 5.79 | $5.96 | 3540 |
| 2024-03-19 | 5.77 | $5.79 | 7330 |
| 2024-03-18 | 5.76 | $5.88 | 6470 |
| 2024-03-15 | 5.75 | $5.81 | 4680 |
| 2024-03-14 | 5.74 | $5.64 | 5870 |
| 2024-03-13 | 5.74 | $5.66 | 7225 |
| 2024-03-12 | 5.75 | $6.00 | 35060 |
| 2024-03-11 | 5.73 | $5.87 | 4600 |
| 2024-03-08 | 5.73 | $5.80 | 13545 |
| 2024-03-07 | 5.72 | $5.86 | 5185 |
| 2024-03-06 | 5.71 | $5.77 | 4230 |
| 2024-03-05 | 5.71 | $5.62 | 6845 |
| 2024-03-01 | 5.73 | $5.95 | 7740 |
| 2024-02-29 | 5.72 | $5.95 | 5490 |
| 2024-02-27 | 5.70 | $5.76 | 52135 |
| 2024-02-26 | 5.67 | $5.55 | 4195 |
| 2024-02-23 | 5.67 | $5.86 | 5255 |
| 2024-02-22 | 5.65 | $5.78 | 5015 |
| 2024-02-21 | 5.63 | $5.71 | 4400 |
| 2024-02-20 | 5.62 | $5.48 | 4465 |
| 2024-02-16 | 5.64 | $5.67 | 213150 |
| 2024-02-15 | 5.62 | $5.66 | 110900 |
| 2024-02-14 | 5.63 | $5.50 | 2335 |
| 2024-02-13 | 5.62 | $5.66 | 7660 |
| 2024-02-12 | 5.61 | $5.67 | 4075 |
| 2024-02-09 | 5.60 | $5.80 | 4750 |
| 2024-02-08 | 5.59 | $5.71 | 6185 |
| 2024-02-07 | 5.58 | $5.88 | 665530 |
| 2024-02-06 | 5.56 | $5.48 | 49555 |
| 2024-02-05 | 5.57 | $5.81 | 4925 |
| 2024-02-02 | 5.55 | $5.78 | 7220 |
| 2024-02-01 | 5.54 | $6.03 | 58370 |
| 2024-01-31 | 5.52 | $5.64 | 52185 |
| 2024-01-30 | 5.53 | $5.58 | 19955 |
| 2024-01-29 | 5.54 | $5.22 | 20450 |
| 2024-01-26 | 5.56 | $5.40 | 4360 |
| 2024-01-25 | 5.56 | $5.46 | 6940 |
| 2024-01-24 | 5.57 | $5.54 | 5555 |
| 2024-01-23 | 5.58 | $5.51 | 6315 |
| 2024-01-22 | 5.58 | $5.79 | 17325 |
| 2024-01-19 | 5.56 | $5.33 | 7195 |
| 2024-01-18 | 5.58 | $5.74 | 12305 |
| 2024-01-17 | 5.57 | $5.37 | 47280 |
| 2024-01-16 | 5.58 | $5.37 | 30145 |
| 2024-01-12 | 5.60 | $5.63 | 13155 |
| 2024-01-11 | 5.60 | $5.51 | 17270 |
| 2024-01-10 | 5.61 | $5.43 | 4670 |
| 2024-01-09 | 5.61 | $5.60 | 5505 |
| 2024-01-08 | 5.62 | $5.61 | 48925 |
| 2024-01-05 | 5.63 | $5.39 | 11230 |
| 2024-01-04 | 5.64 | $5.64 | 4160 |
| 2024-01-03 | 5.64 | $5.67 | 5965 |
| 2024-01-02 | 5.64 | $5.71 | 9145 |
| 2023-12-29 | 5.63 | $5.84 | 8205 |
| 2023-12-28 | 5.61 | $5.59 | 9975 |
| 2023-12-27 | 5.60 | $5.48 | 8120 |
| 2023-12-26 | 5.60 | $5.66 | 14005 |
| 2023-12-22 | 5.59 | $5.66 | 8460 |
| 2023-12-21 | 5.59 | $5.62 | 12430 |
| 2023-12-20 | 5.58 | $5.27 | 9440 |
| 2023-12-19 | 5.59 | $5.78 | 5805 |
| 2023-12-18 | 5.58 | $5.54 | 14185 |
| 2023-12-15 | 5.57 | $5.50 | 8140 |
| 2023-12-14 | 5.56 | $5.88 | 11405 |
| 2023-12-13 | 5.53 | $5.63 | 8570 |
| 2023-12-12 | 5.51 | $5.62 | 10785 |
| 2023-12-11 | 5.49 | $5.60 | 13535 |
| 2023-12-08 | 5.47 | $5.73 | 17970 |
| 2023-12-07 | 5.44 | $5.74 | 15490 |
| 2023-12-06 | 5.42 | $5.61 | 27710 |
| 2023-12-05 | 5.41 | $5.64 | 22415 |
| 2023-12-04 | 5.40 | $5.63 | 40060 |
| 2023-12-01 | 5.39 | $5.51 | 10125 |
| 2023-11-30 | 5.39 | $5.50 | 10330 |
| 2023-11-29 | 5.38 | $5.32 | 5490 |
| 2023-11-28 | 5.37 | $5.47 | 3580 |
| 2023-11-27 | 5.36 | $5.60 | 16710 |
| 2023-11-24 | 5.33 | $5.62 | 1845 |
| 2023-11-22 | 5.30 | $5.48 | 8375 |
| 2023-11-21 | 5.28 | $5.35 | 8105 |
| 2023-11-20 | 5.26 | $5.66 | 206075 |
| 2023-11-17 | 5.24 | $5.35 | 132130 |
| 2023-11-16 | 5.23 | $5.28 | 9455 |
| 2023-11-15 | 5.22 | $5.20 | 20335 |
| 2023-11-14 | 5.22 | $5.37 | 6385 |
| 2023-11-13 | 5.21 | $5.05 | 10705 |
| 2023-11-10 | 5.22 | $5.25 | 5435 |
| 2023-11-09 | 5.21 | $5.25 | 8670 |
| 2023-11-08 | 5.22 | $5.32 | 8190 |
| 2023-11-07 | 5.22 | $5.25 | 14880 |
| 2023-11-06 | 5.23 | $5.57 | 14110 |
| 2023-11-03 | 5.23 | $5.47 | 7805 |
| 2023-11-02 | 5.21 | $5.36 | 53300 |
| 2023-11-01 | 5.20 | $5.28 | 7840 |
| 2023-10-31 | 5.19 | $5.21 | 74570 |
| 2023-10-30 | 5.18 | $5.24 | 15310 |
| 2023-10-27 | 5.17 | $5.04 | 6810 |
| 2023-10-26 | 5.19 | $5.06 | 12370 |
| 2023-10-25 | 5.20 | $4.99 | 2750 |
| 2023-10-24 | 5.22 | $4.99 | 15915 |
| 2023-10-23 | 5.24 | $5.25 | 4810 |
| 2023-10-20 | 5.24 | $5.14 | 4925 |
| 2023-10-19 | 5.24 | $5.10 | 6415 |
| 2023-10-18 | 5.26 | $5.22 | 3000 |
| 2023-10-17 | 5.27 | $5.22 | 139405 |
| 2023-10-16 | 5.28 | $5.14 | 57880 |
| 2023-10-13 | 5.30 | $5.19 | 5390 |
| 2023-10-12 | 5.30 | $5.29 | 7780 |
| 2023-10-11 | 5.32 | $5.46 | 71910 |
| 2023-10-10 | 5.31 | $5.47 | 58250 |
| 2023-10-09 | 5.31 | $5.43 | 25155 |
| 2023-10-06 | 5.30 | $5.21 | 5245 |
| 2023-10-05 | 5.33 | $5.07 | 3000 |
| 2023-10-04 | 5.35 | $5.07 | 4090 |
| 2023-10-03 | 5.36 | $5.09 | 11715 |
| 2023-10-02 | 5.39 | $5.06 | 32080 |
| 2023-09-29 | 5.41 | $5.26 | 4810 |
| 2023-09-28 | 5.42 | $5.36 | 84530 |
| 2023-09-27 | 5.43 | $5.41 | 10270 |
| 2023-09-26 | 5.44 | $5.36 | 60090 |
| 2023-09-25 | 5.44 | $5.24 | 6820 |
| 2023-09-22 | 5.45 | $5.21 | 19930 |
| 2023-09-21 | 5.45 | $5.42 | 5730 |
| 2023-09-20 | 5.45 | $5.35 | 8345 |
| 2023-09-19 | 5.45 | $5.44 | 3445 |
| 2023-09-18 | 5.44 | $5.52 | 5815 |
| 2023-09-15 | 5.43 | $5.36 | 5395 |
| 2023-09-14 | 5.42 | $5.53 | 3470 |
| 2023-09-13 | 5.41 | $5.38 | 17440 |
| 2023-09-12 | 5.39 | $5.39 | 11440 |
| 2023-09-11 | 5.38 | $5.35 | 4085 |
| 2023-09-08 | 5.39 | $5.68 | 7235 |
| 2023-09-07 | 5.37 | $5.42 | 5475 |
| 2023-09-06 | 5.37 | $5.42 | 3910 |
| 2023-09-05 | 5.36 | $5.60 | 47495 |
| 2023-09-01 | 5.35 | $5.49 | 9555 |
| 2023-08-31 | 5.35 | $5.42 | 8365 |
| 2023-08-30 | 5.34 | $5.58 | 1500 |
| 2023-08-29 | 5.32 | $5.58 | 29005 |
| 2023-08-28 | 5.31 | $5.38 | 6050 |
| 2023-08-25 | 5.30 | $5.48 | 6820 |
| 2023-08-24 | 5.29 | $5.20 | 12215 |
| 2023-08-23 | 5.29 | $5.33 | 16750 |
| 2023-08-22 | 5.28 | $5.38 | 10940 |
| 2023-08-21 | 5.27 | $5.30 | 14720 |
| 2023-08-18 | 5.25 | $5.29 | 5495 |
| 2023-08-17 | 5.24 | $5.21 | 10135 |
| 2023-08-16 | 5.23 | $5.30 | 24440 |
| 2023-08-15 | 5.22 | $5.07 | 10675 |
| 2023-08-14 | 5.22 | $5.14 | 3960 |
| 2023-08-11 | 5.21 | $5.43 | 14325 |
| 2023-08-10 | 5.20 | $5.47 | 2355 |
| 2023-08-09 | 5.17 | $5.37 | 5520 |
| 2023-08-08 | 5.16 | $5.22 | 7095 |
| 2023-08-07 | 5.15 | $5.45 | 5960 |
| 2023-08-04 | 5.13 | $5.42 | 5850 |
| 2023-08-03 | 5.11 | $5.19 | 3755 |
| 2023-08-02 | 5.09 | $5.22 | 4260 |
| 2023-08-01 | 5.08 | $5.29 | 10450 |
| 2023-07-31 | 5.07 | $5.29 | 5480 |
| 2023-07-28 | 5.06 | $5.28 | 6270 |
| 2023-07-27 | 5.04 | $5.12 | 88625 |
| 2023-07-26 | 5.03 | $5.12 | 3435 |
| 2023-07-25 | 5.02 | $5.15 | 5715 |
| 2023-07-24 | 5.01 | $5.03 | 6420 |
| 2023-07-21 | 5.00 | $5.05 | 9265 |
| 2023-07-20 | 5.00 | $5.06 | 4875 |
| 2023-07-19 | 5.00 | $5.05 | 19115 |
| 2023-07-18 | 5.00 | $5.03 | 22955 |
| 2023-07-17 | 4.99 | $5.05 | 9130 |
| 2023-07-14 | 4.99 | $5.09 | 28545 |
| 2023-07-13 | 4.99 | $4.94 | 5250 |
| 2023-07-12 | 4.99 | $5.10 | 3125 |
| 2023-07-11 | 4.97 | $5.03 | 21810 |
| 2023-07-10 | 4.96 | $5.03 | 14765 |
| 2023-07-07 | 4.95 | $5.03 | 41745 |
| 2023-07-06 | 4.94 | $4.90 | 41480 |
| 2023-07-05 | 4.95 | $4.99 | 32390 |
| 2023-07-03 | 4.93 | $5.07 | 6725 |
| 2023-06-30 | 4.92 | $4.98 | 7855 |
| 2023-06-29 | 4.90 | $5.02 | 16255 |
| 2023-06-28 | 4.89 | $4.90 | 18890 |
| 2023-06-27 | 4.87 | $4.85 | 26740 |
| 2023-06-26 | 4.87 | $4.90 | 7590 |
| 2023-06-23 | 4.86 | $4.90 | 4000 |
| 2023-06-22 | 4.86 | $5.05 | 4000 |
| 2023-06-21 | 4.85 | $5.05 | 8405 |
| 2023-06-20 | 4.84 | $5.02 | 9410 |
| 2023-06-16 | 4.83 | $4.95 | 2745 |
| 2023-06-15 | 4.83 | $5.00 | 14840 |
| 2023-06-14 | 4.83 | $5.05 | 61530 |
| 2023-06-13 | 4.82 | $4.95 | 51875 |
| 2023-06-12 | 4.82 | $4.65 | 6540 |
| 2023-06-09 | 4.82 | $4.95 | 18065 |
| 2023-06-08 | 4.81 | $4.80 | 35200 |
| 2023-06-07 | 4.81 | $4.90 | 26985 |
| 2023-06-06 | 4.80 | $5.00 | 5205 |
| 2023-06-05 | 4.79 | $4.70 | 38385 |
| 2023-06-02 | 4.79 | $4.85 | 18460 |
| 2023-06-01 | 4.77 | $4.60 | 10340 |
| 2023-05-31 | 4.77 | $4.65 | 22570 |
| 2023-05-30 | 4.77 | $4.60 | 14365 |
| 2023-05-26 | 4.77 | $4.88 | 19165 |
| 2023-05-25 | 4.76 | $4.70 | 17315 |
| 2023-05-24 | 4.77 | $4.85 | 5105 |
| 2023-05-23 | 4.78 | $4.80 | 30245 |
| 2023-05-22 | 4.78 | $4.86 | 13000 |
| 2023-05-19 | 4.79 | $4.86 | 7050 |
| 2023-05-18 | 4.80 | $4.92 | 6685 |
| 2023-05-17 | 4.79 | $5.04 | 7990 |
| 2023-05-16 | 4.78 | $4.85 | 26480 |
| 2023-05-15 | 4.78 | $4.85 | 6355 |
| 2023-05-12 | 4.78 | $4.80 | 9275 |
| 2023-05-11 | 4.79 | $4.70 | 7740 |
| 2023-05-10 | 4.80 | $4.80 | 30535 |
| 2023-05-09 | 4.81 | $4.75 | 12335 |
| 2023-05-08 | 4.82 | $4.65 | 108600 |
| 2023-05-05 | 4.84 | $4.69 | 15985 |
| 2023-05-04 | 4.86 | $4.60 | 16105 |
| 2023-05-03 | 4.88 | $4.60 | 21425 |
| 2023-05-02 | 4.89 | $4.54 | 17805 |
| 2023-05-01 | 4.92 | $4.70 | 10815 |
| 2023-04-28 | 4.92 | $4.65 | 13305 |
| 2023-04-27 | 4.94 | $4.90 | 6665 |
| 2023-04-26 | 4.94 | $4.95 | 8000 |
| 2023-04-25 | 4.94 | $4.95 | 52795 |
| 2023-04-24 | 4.93 | $5.01 | 16980 |
| 2023-04-21 | 4.92 | $4.96 | 16205 |
| 2023-04-20 | 4.92 | $4.90 | 3155 |
| 2023-04-19 | 4.91 | $4.80 | 3500 |
| 2023-04-18 | 4.91 | $4.80 | 8000 |
| 2023-04-17 | 4.91 | $4.80 | 11595 |
| 2023-04-14 | 4.92 | $5.05 | 11115 |
| 2023-04-13 | 4.91 | $4.90 | 3500 |
| 2023-04-12 | 4.90 | $4.90 | 13070 |
| 2023-04-11 | 4.89 | $5.00 | 7550 |
| 2023-04-10 | 4.88 | $5.05 | 16890 |
| 2023-04-06 | 4.86 | $5.15 | 13190 |
| 2023-04-05 | 4.85 | $4.92 | 19025 |
| 2023-04-04 | 4.84 | $4.96 | 5210 |
| 2023-04-03 | 4.82 | $5.03 | 17160 |
| 2023-03-31 | 4.80 | $4.80 | 3170 |
| 2023-03-30 | 4.79 | $5.00 | 27455 |
| 2023-03-29 | 4.77 | $4.85 | 9040 |
| 2023-03-28 | 4.76 | $4.94 | 13020 |
| 2023-03-27 | 4.74 | $4.80 | 8605 |
| 2023-03-24 | 4.73 | $4.80 | 12225 |
| 2023-03-23 | 4.72 | $5.00 | 22780 |
| 2023-03-22 | 4.70 | $4.70 | 9840 |
| 2023-03-21 | 4.70 | $4.70 | 15195 |
| 2023-03-20 | 4.69 | $4.90 | 5195 |
| 2023-03-17 | 4.68 | $4.90 | 8445 |
| 2023-03-16 | 4.66 | $4.95 | 103240 |
| 2023-03-15 | 4.64 | $4.70 | 61860 |
| 2023-03-14 | 4.64 | $4.70 | 19425 |
| 2023-03-13 | 4.63 | $4.75 | 56360 |
| 2023-03-10 | 4.62 | $4.70 | 7775 |
| 2023-03-09 | 4.62 | $4.83 | 10465 |
| 2023-03-08 | 4.61 | $4.70 | 17595 |
| 2023-03-07 | 4.60 | $4.65 | 6820 |
| 2023-03-06 | 4.60 | $4.62 | 63490 |
| 2023-03-03 | 4.60 | $4.60 | 25625 |
| 2023-03-02 | 4.61 | $4.60 | 16075 |
| 2023-03-01 | 4.62 | $4.65 | 1875 |
| 2023-02-28 | 4.62 | $4.62 | 26045 |
| 2023-02-27 | 4.66 | $4.60 | 48035 |
| 2023-02-24 | 4.71 | $4.58 | 11455 |
| 2023-02-23 | 4.76 | $4.56 | 31695 |
| 2023-02-22 | 4.81 | $4.60 | 11295 |
| 2023-02-21 | 4.84 | $4.55 | 24935 |
| 2023-02-17 | 4.88 | $4.69 | 22030 |
| 2023-02-16 | 4.91 | $4.60 | 100755 |
| 2023-02-15 | 4.94 | $4.52 | 82360 |
| 2023-02-14 | 4.98 | $4.68 | 29460 |
| 2023-02-13 | 5.02 | $4.55 | 29270 |
| 2023-02-10 | 5.06 | $4.50 | 91870 |
| 2023-02-09 | 5.09 | $4.65 | 43455 |
| 2023-02-08 | 5.11 | $4.60 | 32610 |
| 2023-02-07 | 5.13 | $4.62 | 68020 |
| 2023-02-06 | 5.15 | $4.60 | 15165 |
| 2023-02-03 | 5.17 | $4.60 | 13140 |
| 2023-02-02 | 5.19 | $4.85 | 12235 |
| 2023-02-01 | 5.21 | $4.70 | 72210 |
| 2023-01-31 | 5.22 | $4.80 | 454920 |
| 2023-01-30 | 5.24 | $5.40 | 5105 |
| 2023-01-27 | 5.23 | $5.60 | 1925 |
| 2023-01-26 | 5.20 | $5.60 | 1970 |
| 2023-01-25 | 5.17 | $5.39 | 17950 |
| 2023-01-24 | 5.16 | $5.30 | 127825 |
| 2023-01-23 | 5.15 | $5.30 | 41925 |
| 2023-01-20 | 5.14 | $5.30 | 6770 |
| 2023-01-19 | 5.13 | $5.30 | 6625 |
| 2023-01-18 | 5.11 | $5.30 | 6785 |
| 2023-01-17 | 5.10 | $5.50 | 7895 |
| 2023-01-13 | 5.07 | $5.35 | 5590 |
| 2023-01-12 | 5.06 | $5.05 | 9790 |
| 2023-01-11 | 5.07 | $5.00 | 4965 |
| 2023-01-10 | 5.07 | $5.05 | 17915 |
| 2023-01-09 | 5.08 | $4.98 | 16460 |
| 2023-01-06 | 5.09 | $5.05 | 10915 |
| 2023-01-05 | 5.10 | $4.90 | 124285 |
| 2023-01-04 | 5.11 | $5.25 | 31860 |
| 2023-01-03 | 5.10 | $5.06 | 9685 |
| 2022-12-30 | 5.11 | $5.10 | 62955 |
| 2022-12-29 | 5.13 | $5.25 | 6890 |
| 2022-12-28 | 5.14 | $5.00 | 11875 |
| 2022-12-27 | 5.16 | $5.00 | 18415 |
| 2022-12-23 | 5.19 | $5.15 | 1.1M |
| 2022-12-22 | 5.21 | $5.05 | 47605 |
| 2022-12-21 | 5.23 | $5.10 | 20725 |
| 2022-12-20 | 5.24 | $5.10 | 13290 |
| 2022-12-19 | 5.26 | $5.00 | 597860 |
| 2022-12-16 | 5.28 | $5.00 | 77010 |
| 2022-12-15 | 5.29 | $5.00 | 6245 |
| 2022-12-14 | 5.29 | $5.20 | 10465 |
| 2022-12-13 | 5.29 | $5.10 | 9115 |
| 2022-12-12 | 5.29 | $5.10 | 5550 |
| 2022-12-09 | 5.29 | $5.20 | 10695 |
| 2022-12-08 | 5.29 | $5.22 | 5895 |
| 2022-12-07 | 5.28 | $5.18 | 13745 |
| 2022-12-06 | 5.28 | $5.13 | 9980 |
| 2022-12-05 | 5.27 | $5.10 | 12705 |
| 2022-12-02 | 5.26 | $5.30 | 25190 |
| 2022-12-01 | 5.23 | $5.40 | 13590 |
| 2022-11-30 | 5.21 | $5.40 | 10485 |
| 2022-11-29 | 5.18 | $5.55 | 10930 |
| 2022-11-28 | 5.14 | $5.55 | 9595 |
| 2022-11-25 | 5.11 | $5.50 | 6145 |
| 2022-11-23 | 5.07 | $5.40 | 26130 |
| 2022-11-22 | 5.04 | $5.40 | 11275 |
| 2022-11-21 | 5.00 | $5.40 | 6010 |
| 2022-11-18 | 4.96 | $5.40 | 11645 |
| 2022-11-17 | 4.92 | $5.20 | 10065 |
| 2022-11-16 | 4.90 | $5.05 | 9665 |
| 2022-11-15 | 4.88 | $5.20 | 91285 |
| 2022-11-14 | 4.86 | $5.10 | 8570 |
| 2022-11-11 | 4.84 | $5.20 | 6245 |
| 2022-11-10 | 4.82 | $5.10 | 8030 |
| 2022-11-09 | 4.80 | $5.05 | 3015 |
| 2022-11-08 | 4.78 | $5.10 | 77645 |
| 2022-11-07 | 4.77 | $5.00 | 27155 |
| 2022-11-04 | 4.76 | $4.92 | 8035 |
| 2022-11-03 | 4.75 | $4.70 | 13915 |
| 2022-11-02 | 4.76 | $4.90 | 5795 |
| 2022-11-01 | 4.76 | $4.80 | 6205 |
| 2022-10-31 | 4.76 | $4.85 | 20295 |
| 2022-10-28 | 4.76 | $4.95 | 8025 |
| 2022-10-27 | 4.76 | $4.75 | 22945 |
| 2022-10-26 | 4.75 | $4.70 | 9980 |
| 2022-10-25 | 4.74 | $4.60 | 108285 |
| 2022-10-24 | 4.75 | $4.60 | 14555 |
| 2022-10-21 | 4.75 | $4.70 | 14495 |
| 2022-10-20 | 4.76 | $4.70 | 12035 |
| 2022-10-19 | 4.77 | $4.70 | 14005 |
| 2022-10-18 | 4.79 | $4.75 | 15375 |
| 2022-10-17 | 4.80 | $4.75 | 30655 |
| 2022-10-14 | 4.81 | $4.71 | 14090 |
| 2022-10-13 | 4.83 | $4.75 | 24470 |
| 2022-10-12 | 4.85 | $4.75 | 12815 |
| 2022-10-11 | 4.86 | $4.80 | 107230 |
| 2022-10-10 | 4.87 | $4.80 | 13320 |
| 2022-10-07 | 4.88 | $4.80 | 12490 |
| 2022-10-06 | 4.89 | $4.85 | 13095 |
| 2022-10-05 | 4.89 | $4.90 | 13325 |
| 2022-10-04 | 4.89 | $4.80 | 28760 |
| 2022-10-03 | 4.89 | $4.90 | 28350 |
| 2022-09-30 | 4.89 | $4.80 | 24275 |
| 2022-09-29 | 4.89 | $4.60 | 93575 |
| 2022-09-28 | 4.90 | $4.60 | 11895 |
| 2022-09-27 | 4.92 | $4.70 | 44375 |
| 2022-09-26 | 4.93 | $4.70 | 30145 |
| 2022-09-23 | 4.94 | $4.80 | 21000 |
| 2022-09-22 | 4.94 | $5.00 | 11340 |
| 2022-09-21 | 4.93 | $4.95 | 11930 |
| 2022-09-20 | 4.93 | $4.98 | 24440 |
| 2022-09-19 | 4.93 | $5.10 | 11410 |
| 2022-09-16 | 4.91 | $5.10 | 11740 |
| 2022-09-15 | 4.91 | $5.05 | 37590 |
| 2022-09-14 | 4.90 | $5.00 | 12505 |
| 2022-09-13 | 4.91 | $4.90 | 33635 |
| 2022-09-12 | 4.90 | $5.00 | 145075 |
| 2022-09-09 | 4.90 | $5.00 | 34630 |
| 2022-09-08 | 4.89 | $4.90 | 11355 |
| 2022-09-07 | 4.89 | $5.00 | 17340 |
| 2022-09-06 | 4.87 | $4.80 | 21550 |
| 2022-09-02 | 4.86 | $4.80 | 13240 |
| 2022-09-01 | 4.85 | $4.80 | 18880 |
| 2022-08-31 | 4.85 | $4.85 | 27640 |
| 2022-08-30 | 4.82 | $4.90 | 16070 |
| 2022-08-29 | 4.79 | $5.00 | 20955 |
| 2022-08-26 | 4.75 | $4.80 | 10800 |
| 2022-08-25 | 4.74 | $4.85 | 15975 |
| 2022-08-24 | 4.72 | $4.80 | 22505 |
| 2022-08-23 | 4.71 | $5.00 | 27680 |
| 2022-08-22 | 4.68 | $4.85 | 17135 |
| 2022-08-19 | 4.67 | $4.80 | 9675 |
| 2022-08-18 | 4.65 | $5.13 | 13820 |
| 2022-08-17 | 4.61 | $4.86 | 33555 |
| 2022-08-16 | 4.59 | $5.08 | 20010 |
| 2022-08-15 | 4.55 | $4.86 | 11045 |
| 2022-08-12 | 4.52 | $4.85 | 29630 |
| 2022-08-11 | 4.49 | $4.85 | 36330 |
| 2022-08-10 | 4.46 | $4.85 | 146940 |
| 2022-08-09 | 4.43 | $4.65 | 62005 |
| 2022-08-08 | 4.42 | $4.65 | 13165 |
| 2022-08-05 | 4.40 | $4.60 | 43955 |
| 2022-08-04 | 4.39 | $4.70 | 45850 |
| 2022-08-03 | 4.38 | $4.40 | 1.6M |
| 2022-08-02 | 4.37 | $4.20 | 106085 |
| 2022-08-01 | 4.38 | $4.20 | 27390 |
| 2022-07-29 | 4.38 | $4.60 | 11695 |
| 2022-07-28 | 4.37 | $4.55 | 41755 |
| 2022-07-27 | 4.36 | $4.56 | 25170 |
| 2022-07-26 | 4.34 | $4.45 | 43330 |
| 2022-07-25 | 4.33 | $4.50 | 24240 |
| 2022-07-22 | 4.32 | $4.45 | 16560 |
| 2022-07-21 | 4.31 | $4.36 | 13100 |
| 2022-07-20 | 4.29 | $4.35 | 48500 |
| 2022-07-19 | 4.28 | $4.32 | 51355 |
| 2022-07-18 | 4.27 | $4.25 | 136850 |
| 2022-07-15 | 4.26 | $4.27 | 237485 |
| 2022-07-14 | 4.25 | $4.25 | 63680 |
| 2022-07-13 | 4.24 | $4.32 | 30470 |
| 2022-07-12 | 4.23 | $4.41 | 1.4M |
| 2022-07-11 | 4.22 | $4.28 | 113375 |
| 2022-07-08 | 4.22 | $4.28 | 126915 |
| 2022-07-07 | 4.22 | $4.55 | 229425 |
| 2022-07-06 | 4.20 | $4.28 | 757220 |
| 2022-07-05 | 4.20 | $4.30 | 366990 |
| 2022-07-01 | 4.20 | $4.32 | 253490 |
| 2022-06-30 | 4.21 | $4.32 | 176185 |
| 2022-06-29 | 4.21 | $4.34 | 211435 |
| 2022-06-28 | 4.21 | $4.27 | 524830 |
| 2022-06-27 | 4.22 | $4.21 | 314700 |
| 2022-06-24 | 4.23 | $4.26 | 153460 |
| 2022-06-23 | 4.23 | $4.20 | 330920 |
| 2022-06-22 | 4.23 | $4.10 | 434420 |
| 2022-06-21 | 4.25 | $4.12 | 254880 |
| 2022-06-17 | 4.25 | $4.04 | 300455 |
| 2022-06-16 | 4.26 | $4.10 | 553170 |
| 2022-06-15 | 4.27 | $4.12 | 610605 |
| 2022-06-14 | 4.28 | $4.04 | 470775 |
| 2022-06-13 | 4.30 | $4.05 | 311590 |
| 2022-06-10 | 4.31 | $4.20 | 608980 |
| 2022-06-09 | 4.32 | $4.24 | 113455 |
| 2022-06-08 | 4.32 | $4.28 | 444115 |
| 2022-06-07 | 4.34 | $4.24 | 12430 |
| 2022-06-06 | 4.34 | $4.28 | 355165 |
| 2022-06-03 | 4.35 | $4.34 | 129175 |
| 2022-06-02 | 4.36 | $4.36 | 51530 |
| 2022-06-01 | 4.37 | $4.40 | 330775 |
| 2022-05-31 | 4.38 | $4.42 | 119190 |
| 2022-05-27 | 4.38 | $4.40 | 33960 |
| 2022-05-26 | 4.41 | $4.37 | 165320 |
| 2022-05-25 | 4.43 | $4.27 | 168475 |
| 2022-05-24 | 4.45 | $4.27 | 441470 |
| 2022-05-23 | 4.48 | $4.36 | 169160 |
| 2022-05-20 | 4.50 | $4.26 | 127980 |
| 2022-05-19 | 4.53 | $4.29 | 261875 |
| 2022-05-18 | 4.55 | $4.29 | 176475 |
| 2022-05-17 | 4.58 | $4.25 | 274585 |
| 2022-05-16 | 4.62 | $4.34 | 189240 |
| 2022-05-13 | 4.64 | $4.37 | 168555 |
| 2022-05-12 | 4.67 | $4.32 | 168155 |
| 2022-05-11 | 4.70 | $4.38 | 337265 |
| 2022-05-10 | 4.72 | $4.50 | 491130 |
| 2022-05-09 | 4.75 | $4.35 | 414880 |
| 2022-05-06 | 4.78 | $4.40 | 516445 |
| 2022-05-05 | 4.82 | $4.54 | 245590 |
| 2022-05-04 | 4.85 | $4.61 | 172120 |
| 2022-05-03 | 4.89 | $4.56 | 280550 |
| 2022-05-02 | 4.93 | $4.52 | 236170 |
| 2022-04-29 | 4.97 | $4.90 | 160480 |
| 2022-04-28 | 4.99 | $4.83 | 193290 |
| 2022-04-27 | 5.02 | $4.74 | 415485 |
| 2022-04-26 | 5.05 | $4.76 | 239225 |
| 2022-04-25 | 5.07 | $4.75 | 139615 |
| 2022-04-22 | 5.11 | $4.81 | 110065 |
| 2022-04-21 | 5.13 | $4.87 | 103570 |
| 2022-04-20 | 5.17 | $4.89 | 293310 |
| 2022-04-19 | 5.19 | $4.91 | 404275 |
| 2022-04-18 | 5.22 | $4.87 | 155865 |
| 2022-04-14 | 5.25 | $4.93 | 326825 |
| 2022-04-13 | 5.27 | $4.87 | 344880 |
| 2022-04-12 | 5.28 | $4.86 | 368085 |
| 2022-04-11 | 5.30 | $4.96 | 145100 |
| 2022-04-08 | 5.30 | $5.00 | 163310 |
| 2022-04-07 | 5.31 | $5.12 | 156825 |
| 2022-04-06 | 5.32 | $5.28 | 162360 |
| 2022-04-05 | 5.31 | $5.31 | 535 |
| 2022-04-04 | 5.31 | $5.37 | 112460 |
| 2022-04-01 | 5.31 | $5.37 | 78920 |
| 2022-03-31 | 5.30 | $5.31 | 72105 |
| 2022-03-30 | 5.30 | $5.33 | 58245 |
| 2022-03-29 | 5.30 | $5.35 | 114640 |
| 2022-03-28 | 5.30 | $5.28 | 46920 |
| 2022-03-25 | 5.31 | $5.46 | 62915 |
| 2022-03-24 | 5.31 | $5.34 | 18135 |
| 2022-03-23 | 5.32 | $5.50 | 89745 |
| 2022-03-22 | 5.32 | $5.43 | 124740 |
| 2022-03-21 | 5.33 | $5.42 | 4035 |
| 2022-03-18 | 5.34 | $5.44 | 88590 |
| 2022-03-17 | 5.35 | $5.35 | 112010 |
| 2022-03-16 | 5.37 | $5.15 | 217015 |
| 2022-03-15 | 5.40 | $5.14 | 55020 |
| 2022-03-14 | 5.44 | $5.07 | 107130 |
| 2022-03-11 | 5.47 | $5.18 | 1115 |
| 2022-03-10 | 5.50 | $5.24 | 193025 |
| 2022-03-09 | 5.53 | $5.16 | 120720 |
| 2022-03-08 | 5.57 | $5.24 | 7855 |
| 2022-03-07 | 5.60 | $5.36 | 149515 |
| 2022-03-04 | 5.62 | $5.26 | 244790 |
| 2022-03-03 | 5.64 | $5.31 | 191880 |
| 2022-03-02 | 5.66 | $5.24 | 382825 |
| 2022-03-01 | 5.67 | $5.39 | 252695 |
| 2022-02-28 | 5.69 | $5.53 | 100020 |
| 2022-02-25 | 5.69 | $5.49 | 102700 |
| 2022-02-24 | 5.70 | $5.43 | 251505 |
| 2022-02-23 | 5.72 | $5.63 | 99885 |
| 2022-02-22 | 5.73 | $5.66 | 50580 |
| 2022-02-18 | 5.74 | $5.56 | 6685 |
| 2022-02-17 | 5.76 | $5.59 | 42345 |
| 2022-02-16 | 5.77 | $5.72 | 101290 |
| 2022-02-15 | 5.77 | $5.81 | 1725 |
| 2022-02-14 | 5.77 | $5.83 | 35925 |
| 2022-02-11 | 5.78 | $5.78 | 46555 |
| 2022-02-10 | 5.78 | $5.80 | 44830 |
| 2022-02-09 | 5.79 | $5.80 | 45510 |
| 2022-02-08 | 5.78 | $5.90 | 110840 |
| 2022-02-07 | 5.78 | $5.86 | 46745 |
| 2022-02-04 | 5.78 | $5.76 | 144480 |
| 2022-02-03 | 5.78 | $5.67 | 56215 |
| 2022-02-02 | 5.79 | $5.66 | 935 |
| 2022-02-01 | 5.80 | $5.58 | 180490 |
| 2022-01-31 | 5.80 | $5.73 | 154235 |
| 2022-01-28 | 5.80 | $5.57 | 183125 |
| 2022-01-27 | 5.81 | $5.74 | 269800 |
| 2022-01-26 | 5.81 | $5.72 | 118655 |
| 2022-01-25 | 5.81 | $5.94 | 27730 |
| 2022-01-24 | 5.79 | $5.83 | 98050 |
| 2022-01-21 | 5.79 | $5.87 | 105475 |
| 2022-01-20 | 5.78 | $5.82 | 93225 |
| 2022-01-19 | 5.78 | $5.77 | 176865 |
| 2022-01-18 | 5.78 | $5.86 | 131615 |
| 2022-01-14 | 5.77 | $5.92 | 59790 |
| 2022-01-13 | 5.77 | $5.87 | 60550 |
| 2022-01-12 | 5.76 | $5.87 | 123035 |
| 2022-01-11 | 5.75 | $5.71 | 104665 |
| 2022-01-10 | 5.75 | $5.82 | 11785 |
| 2022-01-07 | 5.74 | $5.84 | 32805 |
| 2022-01-06 | 5.74 | $5.85 | 4930 |
| 2022-01-05 | 5.73 | $5.82 | 146845 |
| 2022-01-04 | 5.73 | $5.78 | 54355 |
| 2022-01-03 | 5.72 | $5.72 | 61870 |
| 2021-12-31 | 5.72 | $5.75 | 40380 |
| 2021-12-30 | 5.70 | $5.73 | 51625 |
| 2021-12-29 | 5.69 | $5.70 | 76940 |
| 2021-12-28 | 5.67 | $5.66 | 58820 |
| 2021-12-27 | 5.67 | $5.61 | 264900 |
| 2021-12-23 | 5.66 | $5.76 | 272760 |
| 2021-12-22 | 5.65 | $5.71 | 117110 |
| 2021-12-21 | 5.66 | $5.78 | 144480 |
| 2021-12-20 | 5.66 | $5.77 | 81195 |
| 2021-12-17 | 5.67 | $5.82 | 52980 |
| 2021-12-16 | 5.67 | $5.74 | 367875 |
| 2021-12-15 | 5.67 | $5.75 | 167985 |
| 2021-12-14 | 5.68 | $5.69 | 256735 |
| 2021-12-13 | 5.69 | $5.67 | 70695 |
| 2021-12-10 | 5.70 | $5.74 | 190075 |
| 2021-12-09 | 5.71 | $5.72 | 87140 |
| 2021-12-08 | 5.71 | $5.69 | 40290 |
| 2021-12-07 | 5.73 | $5.75 | 191025 |
| 2021-12-06 | 5.74 | $5.62 | 94020 |
| 2021-12-03 | 5.77 | $5.69 | 106100 |
| 2021-12-02 | 5.78 | $5.44 | 215185 |
| 2021-12-01 | 5.82 | $5.47 | 155880 |
| 2021-11-30 | 5.85 | $5.41 | 415785 |
| 2021-11-29 | 5.90 | $5.51 | 131190 |
| 2021-11-26 | 5.93 | $5.48 | 49645 |
| 2021-11-24 | 5.96 | $5.59 | 31495 |
| 2021-11-23 | 5.98 | $5.78 | 64940 |
| 2021-11-22 | 5.99 | $5.83 | 58745 |
| 2021-11-19 | 6.00 | $5.93 | 82395 |
| 2021-11-18 | 6.00 | $5.90 | 34330 |
| 2021-11-17 | 6.01 | $5.82 | 77495 |
| 2021-11-16 | 6.02 | $5.83 | 110820 |
| 2021-11-15 | 6.03 | $5.87 | 34335 |
| 2021-11-12 | 6.03 | $5.91 | 19180 |
| 2021-11-11 | 6.03 | $5.86 | 40265 |
| 2021-11-10 | 6.04 | $5.89 | 67300 |
| 2021-11-09 | 6.03 | $6.00 | 57905 |
| 2021-11-08 | 6.01 | $6.00 | 20785 |
| 2021-11-05 | 6.00 | $6.10 | 37035 |
| 2021-11-04 | 5.98 | $6.07 | 114710 |
| 2021-11-03 | 5.97 | $6.13 | 50550 |
| 2021-11-02 | 5.96 | $6.12 | 174415 |
| 2021-11-01 | 5.94 | $6.29 | 143955 |
| 2021-10-29 | 5.91 | $6.23 | 43020 |
| 2021-10-28 | 5.89 | $6.05 | 30855 |
| 2021-10-27 | 5.88 | $6.01 | 59385 |
| 2021-10-26 | 5.87 | $5.96 | 58270 |
| 2021-10-25 | 5.87 | $5.99 | 31700 |
| 2021-10-22 | 5.88 | $5.99 | 33515 |
| 2021-10-21 | 5.88 | $5.98 | 63095 |
| 2021-10-20 | 5.89 | $6.06 | 91680 |
| 2021-10-19 | 5.89 | $6.00 | 49940 |
| 2021-10-18 | 5.89 | $5.90 | 177695 |
| 2021-10-15 | 5.89 | $5.99 | 100560 |
| 2021-10-14 | 5.90 | $5.94 | 64920 |
| 2021-10-13 | 5.92 | $5.77 | 49055 |
| 2021-10-12 | 5.94 | $5.65 | 68665 |
| 2021-10-11 | 5.97 | $5.70 | 31415 |
| 2021-10-08 | 5.99 | $5.85 | 23440 |
| 2021-10-07 | 6.00 | $5.82 | 184015 |
| 2021-10-06 | 6.00 | $5.84 | 132635 |
| 2021-10-05 | 6.00 | $5.79 | 135595 |
| 2021-10-04 | 6.01 | $5.71 | 42820 |
| 2021-10-01 | 6.01 | $5.72 | 43375 |
| 2021-09-30 | 6.00 | $5.86 | 50715 |
| 2021-09-29 | 5.99 | $5.93 | 60160 |
| 2021-09-28 | 5.97 | $5.97 | 346070 |
| 2021-09-27 | 5.96 | $6.12 | 303610 |
| 2021-09-24 | 5.94 | $6.07 | 38505 |
| 2021-09-23 | 5.91 | $6.06 | 92215 |
| 2021-09-22 | 5.89 | $6.02 | 65955 |
| 2021-09-21 | 5.87 | $6.01 | 77205 |
| 2021-09-20 | 5.86 | $6.06 | 47570 |
| 2021-09-17 | 5.84 | $6.11 | 20885 |
| 2021-09-16 | 5.81 | $6.31 | 121785 |
| 2021-09-15 | 5.77 | $6.26 | 53540 |
| 2021-09-14 | 5.74 | $6.19 | 70120 |
| 2021-09-13 | 5.71 | $6.12 | 16480 |
| 2021-09-10 | 5.68 | $6.07 | 49630 |
| 2021-09-09 | 5.66 | $5.86 | 19550 |
| 2021-09-08 | 5.64 | $5.84 | 26115 |
| 2021-09-07 | 5.63 | $5.85 | 23720 |
| 2021-09-03 | 5.61 | $5.69 | 28990 |
| 2021-09-02 | 5.61 | $5.65 | 45795 |
| 2021-09-01 | 5.61 | $5.64 | 121380 |
| 2021-08-31 | 5.61 | $5.48 | 52710 |
| 2021-08-30 | 5.64 | $5.76 | 62285 |
| 2021-08-27 | 5.64 | $5.66 | 19995 |
| 2021-08-26 | 5.65 | $5.64 | 25385 |
| 2021-08-25 | 5.68 | $5.59 | 28735 |
| 2021-08-24 | 5.70 | $5.60 | 40480 |
| 2021-08-23 | 5.72 | $5.76 | 87925 |
| 2021-08-20 | 5.73 | $5.65 | 72095 |
| 2021-08-19 | 5.75 | $5.61 | 59605 |
| 2021-08-18 | 5.77 | $5.54 | 45980 |
| 2021-08-17 | 5.80 | $5.63 | 54385 |
| 2021-08-16 | 5.83 | $5.56 | 25005 |
| 2021-08-13 | 5.85 | $5.57 | 92360 |
| 2021-08-12 | 5.88 | $5.58 | 103015 |
| 2021-08-11 | 5.90 | $5.55 | 32840 |
| 2021-08-10 | 5.94 | $5.50 | 93560 |
| 2021-08-09 | 5.96 | $5.62 | 33620 |
| 2021-08-06 | 5.98 | $5.61 | 52205 |
| 2021-08-05 | 5.98 | $5.63 | 31965 |
| 2021-08-04 | 5.98 | $5.75 | 50545 |
| 2021-08-03 | 5.98 | $5.92 | 21055 |
| 2021-08-02 | 5.97 | $5.85 | 31050 |
| 2021-07-30 | 5.96 | $5.90 | 36825 |
| 2021-07-29 | 5.94 | $6.27 | 36110 |
| 2021-07-28 | 5.90 | $5.95 | 28460 |
| 2021-07-27 | 5.87 | $5.98 | 33760 |
| 2021-07-26 | 5.85 | $5.92 | 38100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.91
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.21
Average
5.30
Maximum
6.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.91 | $4.93 | 1235 |
| 2026-07-21 | 4.91 | $5.04 | 59413 |
| 2026-07-20 | 4.89 | $4.98 | 75200 |
| 2026-07-17 | 4.88 | $5.08 | 69000 |
| 2026-07-16 | 4.86 | $4.88 | 58200 |
| 2026-07-15 | 4.86 | $4.95 | 165034 |
| 2026-07-14 | 4.85 | $4.88 | 124620 |
| 2026-07-13 | 4.85 | $4.87 | 156000 |
| 2026-07-10 | 4.85 | $4.87 | 81100 |
| 2026-07-09 | 4.84 | $4.92 | 158403 |
| 2026-07-08 | 4.84 | $4.95 | 115949 |
| 2026-07-07 | 4.82 | $4.95 | 140819 |
| 2026-07-06 | 4.81 | $4.97 | 224300 |
| 2026-07-02 | 4.79 | $4.91 | 287306 |
| 2026-07-01 | 4.78 | $4.79 | 911500 |
| 2026-06-30 | 4.78 | $4.73 | 369149 |
| 2026-06-29 | 4.79 | $4.78 | 368543 |
| 2026-06-26 | 4.79 | $4.68 | 251803 |
| 2026-06-25 | 4.80 | $4.59 | 289800 |
| 2026-06-24 | 4.82 | $4.63 | 517000 |
| 2026-06-23 | 4.84 | $4.63 | 679421 |
| 2026-06-22 | 4.86 | $4.64 | 403500 |
| 2026-06-18 | 4.88 | $4.67 | 333700 |
| 2026-06-17 | 4.91 | $4.74 | 167200 |
| 2026-06-16 | 4.92 | $4.71 | 282300 |
| 2026-06-15 | 4.95 | $4.79 | 351900 |
| 2026-06-12 | 4.96 | $4.70 | 88046 |
| 2026-06-11 | 4.99 | $4.86 | 328203 |
| 2026-06-10 | 5.00 | $4.72 | 153248 |
| 2026-06-09 | 5.03 | $4.64 | 450500 |
| 2026-06-08 | 5.08 | $4.67 | 488911 |
| 2026-06-05 | 5.12 | $4.60 | 331028 |
| 2026-06-04 | 5.17 | $4.57 | 366000 |
| 2026-06-03 | 5.24 | $4.71 | 212929 |
| 2026-06-02 | 5.29 | $4.81 | 518100 |
| 2026-06-01 | 5.34 | $4.86 | 228600 |
| 2026-05-29 | 5.39 | $4.98 | 320600 |
| 2026-05-28 | 5.44 | $5.07 | 270616 |
| 2026-05-27 | 5.47 | $5.07 | 199200 |
| 2026-05-26 | 5.52 | $5.10 | 129600 |
| 2026-05-22 | 5.56 | $5.24 | 181000 |
| 2026-05-21 | 5.59 | $5.36 | 274631 |
| 2026-05-20 | 5.62 | $5.43 | 78500 |
| 2026-05-19 | 5.64 | $5.49 | 109800 |
| 2026-05-18 | 5.65 | $5.60 | 121000 |
| 2026-05-15 | 5.66 | $5.51 | 136200 |
| 2026-05-14 | 5.68 | $5.58 | 121700 |
| 2026-05-13 | 5.69 | $5.69 | 62700 |
| 2026-05-12 | 5.69 | $5.68 | 128800 |
| 2026-05-11 | 5.69 | $5.73 | 93528 |
| 2026-05-08 | 5.68 | $5.72 | 68200 |
| 2026-05-07 | 5.68 | $5.83 | 106600 |
| 2026-05-06 | 5.66 | $5.70 | 49500 |
| 2026-05-05 | 5.66 | $5.75 | 36100 |
| 2026-05-04 | 5.65 | $5.68 | 105700 |
| 2026-05-01 | 5.65 | $5.61 | 97900 |
| 2026-04-30 | 5.65 | $5.65 | 218800 |
| 2026-04-29 | 5.65 | $5.52 | 100011 |
| 2026-04-28 | 5.66 | $5.55 | 156034 |
| 2026-04-27 | 5.67 | $5.52 | 104200 |
| 2026-04-24 | 5.69 | $5.55 | 76701 |
| 2026-04-23 | 5.70 | $5.59 | 188203 |
| 2026-04-22 | 5.72 | $5.54 | 148200 |
| 2026-04-21 | 5.74 | $5.56 | 88801 |
| 2026-04-20 | 5.75 | $5.57 | 88400 |
| 2026-04-17 | 5.77 | $5.63 | 72944 |
| 2026-04-16 | 5.79 | $5.55 | 93027 |
| 2026-04-15 | 5.81 | $5.60 | 141500 |
| 2026-04-14 | 5.84 | $5.70 | 111400 |
| 2026-04-13 | 5.85 | $5.75 | 71546 |
| 2026-04-10 | 5.86 | $5.79 | 48513 |
| 2026-04-09 | 5.87 | $5.93 | 64100 |
| 2026-04-08 | 5.86 | $6.08 | 136610 |
| 2026-04-07 | 5.84 | $5.98 | 133049 |
| 2026-04-06 | 5.82 | $6.17 | 64136 |
| 2026-04-02 | 5.79 | $5.93 | 101400 |
| 2026-04-01 | 5.77 | $5.93 | 128200 |
| 2026-03-31 | 5.76 | $5.95 | 252300 |
| 2026-03-30 | 5.74 | $5.85 | 108500 |
| 2026-03-27 | 5.72 | $5.88 | 125121 |
| 2026-03-26 | 5.71 | $5.77 | 79822 |
| 2026-03-25 | 5.70 | $5.78 | 535501 |
| 2026-03-24 | 5.69 | $5.58 | 104026 |
| 2026-03-23 | 5.70 | $5.55 | 107829 |
| 2026-03-20 | 5.72 | $5.67 | 76200 |
| 2026-03-19 | 5.73 | $5.72 | 57500 |
| 2026-03-18 | 5.73 | $5.74 | 52700 |
| 2026-03-17 | 5.73 | $5.79 | 274831 |
| 2026-03-16 | 5.72 | $5.73 | 155846 |
| 2026-03-13 | 5.72 | $5.72 | 61640 |
| 2026-03-12 | 5.72 | $5.73 | 321400 |
| 2026-03-11 | 5.72 | $5.90 | 47316 |
| 2026-03-10 | 5.70 | $6.04 | 131400 |
| 2026-03-09 | 5.66 | $5.94 | 56900 |
| 2026-03-06 | 5.63 | $5.80 | 79000 |
| 2026-03-05 | 5.61 | $5.70 | 104137 |
| 2026-03-04 | 5.61 | $5.80 | 62600 |
| 2026-03-03 | 5.58 | $5.54 | 103100 |
| 2026-03-02 | 5.59 | $5.70 | 58634 |
| 2026-02-27 | 5.58 | $5.81 | 53600 |
| 2026-02-26 | 5.55 | $5.79 | 131501 |
| 2026-02-25 | 5.53 | $5.79 | 57500 |
| 2026-02-24 | 5.50 | $5.68 | 61900 |
| 2026-02-23 | 5.48 | $5.66 | 46500 |
| 2026-02-20 | 5.46 | $5.67 | 39144 |
| 2026-02-19 | 5.44 | $5.70 | 48517 |
| 2026-02-18 | 5.41 | $5.72 | 51701 |
| 2026-02-17 | 5.38 | $5.69 | 49800 |
| 2026-02-13 | 5.35 | $5.88 | 42712 |
| 2026-02-12 | 5.29 | $5.77 | 63600 |
| 2026-02-11 | 5.24 | $5.63 | 40200 |
| 2026-02-10 | 5.20 | $5.66 | 47700 |
| 2026-02-09 | 5.16 | $5.52 | 61900 |
| 2026-02-06 | 5.12 | $5.54 | 106720 |
| 2026-02-05 | 5.07 | $5.36 | 151700 |
| 2026-02-04 | 5.04 | $5.32 | 266500 |
| 2026-02-03 | 5.01 | $5.29 | 80315 |
| 2026-02-02 | 4.98 | $5.17 | 53302 |
| 2026-01-30 | 4.96 | $5.20 | 129700 |
| 2026-01-29 | 4.94 | $5.02 | 103319 |
| 2026-01-28 | 4.93 | $5.00 | 152040 |
| 2026-01-27 | 4.92 | $5.10 | 66515 |
| 2026-01-26 | 4.90 | $5.07 | 89500 |
| 2026-01-23 | 4.89 | $5.01 | 74000 |
| 2026-01-22 | 4.87 | $4.91 | 145500 |
| 2026-01-21 | 4.87 | $4.88 | 98100 |
| 2026-01-20 | 4.87 | $4.93 | 86900 |
| 2026-01-16 | 4.86 | $4.92 | 121800 |
| 2026-01-15 | 4.86 | $4.93 | 88728 |
| 2026-01-14 | 4.85 | $4.87 | 79400 |
| 2026-01-13 | 4.85 | $4.89 | 135700 |
| 2026-01-12 | 4.84 | $4.92 | 109436 |
| 2026-01-09 | 4.84 | $4.88 | 136100 |
| 2026-01-08 | 4.83 | $4.88 | 137200 |
| 2026-01-07 | 4.83 | $4.78 | 109017 |
| 2026-01-06 | 4.83 | $4.91 | 277406 |
| 2026-01-05 | 4.82 | $4.82 | 350407 |
| 2026-01-02 | 4.82 | $4.90 | 122100 |
| 2025-12-31 | 4.81 | $4.81 | 111700 |
| 2025-12-30 | 4.81 | $4.88 | 146843 |
| 2025-12-29 | 4.81 | $4.89 | 123021 |
| 2025-12-26 | 4.80 | $4.90 | 110200 |
| 2025-12-24 | 4.79 | $4.87 | 28923 |
| 2025-12-23 | 4.78 | $4.82 | 488400 |
| 2025-12-22 | 4.77 | $4.79 | 256104 |
| 2025-12-19 | 4.77 | $4.84 | 171400 |
| 2025-12-18 | 4.77 | $4.87 | 160334 |
| 2025-12-17 | 4.76 | $4.88 | 95900 |
| 2025-12-16 | 4.74 | $4.93 | 109901 |
| 2025-12-15 | 4.72 | $4.86 | 360016 |
| 2025-12-12 | 4.71 | $4.74 | 181249 |
| 2025-12-11 | 4.70 | $4.72 | 331048 |
| 2025-12-10 | 4.70 | $4.73 | 184739 |
| 2025-12-09 | 4.70 | $4.60 | 215400 |
| 2025-12-08 | 4.71 | $4.64 | 239800 |
| 2025-12-05 | 4.72 | $4.64 | 183412 |
| 2025-12-04 | 4.73 | $4.65 | 129923 |
| 2025-12-03 | 4.73 | $4.63 | 109800 |
| 2025-12-02 | 4.75 | $4.66 | 142019 |
| 2025-12-01 | 4.75 | $4.71 | 489230 |
| 2025-11-28 | 4.76 | $4.75 | 193200 |
| 2025-11-26 | 4.76 | $4.73 | 131500 |
| 2025-11-25 | 4.76 | $4.78 | 166736 |
| 2025-11-24 | 4.76 | $4.72 | 166736 |
| 2025-11-21 | 4.77 | $4.74 | 163000 |
| 2025-11-20 | 4.77 | $4.50 | 230349 |
| 2025-11-19 | 4.80 | $4.62 | 138734 |
| 2025-11-18 | 4.82 | $4.68 | 226448 |
| 2025-11-17 | 4.83 | $4.71 | 195700 |
| 2025-11-14 | 4.84 | $4.65 | 75906 |
| 2025-11-13 | 4.86 | $4.68 | 246709 |
| 2025-11-12 | 4.88 | $4.74 | 40610 |
| 2025-11-11 | 4.90 | $4.79 | 199711 |
| 2025-11-10 | 4.91 | $4.80 | 448800 |
| 2025-11-07 | 4.92 | $4.70 | 136400 |
| 2025-11-06 | 4.94 | $4.68 | 223600 |
| 2025-11-05 | 4.97 | $4.66 | 169429 |
| 2025-11-04 | 5.00 | $4.66 | 308700 |
| 2025-11-03 | 5.04 | $4.56 | 182240 |
| 2025-10-31 | 5.09 | $4.62 | 122123 |
| 2025-10-30 | 5.14 | $4.89 | 275146 |
| 2025-10-29 | 5.17 | $4.91 | 120700 |
| 2025-10-28 | 5.19 | $5.05 | 114727 |
| 2025-10-27 | 5.21 | $5.12 | 110100 |
| 2025-10-24 | 5.22 | $5.10 | 46300 |
| 2025-10-23 | 5.23 | $5.12 | 105943 |
| 2025-10-22 | 5.24 | $5.11 | 90407 |
| 2025-10-21 | 5.26 | $5.00 | 252300 |
| 2025-10-20 | 5.28 | $5.10 | 232400 |
| 2025-10-17 | 5.30 | $5.00 | 234600 |
| 2025-10-16 | 5.33 | $5.00 | 130100 |
| 2025-10-15 | 5.37 | $5.10 | 92100 |
| 2025-10-14 | 5.40 | $5.09 | 215400 |
| 2025-10-13 | 5.43 | $4.99 | 275100 |
| 2025-10-10 | 5.48 | $4.91 | 168500 |
| 2025-10-09 | 5.54 | $5.07 | 163100 |
| 2025-10-08 | 5.59 | $5.13 | 60800 |
| 2025-10-07 | 5.63 | $5.15 | 45600 |
| 2025-10-06 | 5.68 | $5.25 | 171600 |
| 2025-10-03 | 5.73 | $5.27 | 440300 |
| 2025-10-02 | 5.78 | $5.32 | 11900 |
| 2025-10-01 | 5.83 | $5.96 | 76000 |
| 2025-09-30 | 5.81 | $6.72 | 109000 |
| 2025-09-29 | 5.72 | $6.37 | 36500 |
| 2025-09-26 | 5.65 | $6.09 | 91000 |
| 2025-09-25 | 5.60 | $5.84 | 170000 |
| 2025-09-24 | 5.58 | $5.65 | 245000 |
| 2025-09-23 | 5.57 | $5.70 | 345000 |
| 2025-09-22 | 5.55 | $5.66 | 100500 |
| 2025-09-19 | 5.54 | $5.66 | 169500 |
| 2025-09-18 | 5.53 | $5.56 | 62000 |
| 2025-09-17 | 5.53 | $5.59 | 50000 |
| 2025-09-16 | 5.52 | $5.60 | 64500 |
| 2025-09-15 | 5.51 | $5.59 | 62000 |
| 2025-09-12 | 5.51 | $5.57 | 85500 |
| 2025-09-11 | 5.50 | $5.60 | 42500 |
| 2025-09-10 | 5.49 | $5.64 | 120000 |
| 2025-09-09 | 5.47 | $5.64 | 34000 |
| 2025-09-08 | 5.45 | $5.54 | 44500 |
| 2025-09-05 | 5.45 | $5.51 | 58000 |
| 2025-09-04 | 5.44 | $5.43 | 184000 |
| 2025-09-03 | 5.44 | $5.49 | 84000 |
| 2025-09-02 | 5.43 | $5.38 | 70500 |
| 2025-08-29 | 5.44 | $5.37 | 134140 |
| 2025-08-28 | 5.45 | $5.46 | 42000 |
| 2025-08-27 | 5.45 | $5.39 | 33000 |
| 2025-08-26 | 5.45 | $5.39 | 176500 |
| 2025-08-25 | 5.46 | $5.55 | 23000 |
| 2025-08-22 | 5.45 | $5.52 | 50000 |
| 2025-08-21 | 5.44 | $5.47 | 188210 |
| 2025-08-20 | 5.44 | $5.63 | 27500 |
| 2025-08-19 | 5.42 | $5.49 | 46500 |
| 2025-08-18 | 5.41 | $5.47 | 43560 |
| 2025-08-15 | 5.41 | $5.48 | 29015 |
| 2025-08-14 | 5.40 | $5.43 | 109110 |
| 2025-08-13 | 5.39 | $5.58 | 16235 |
| 2025-08-12 | 5.37 | $5.52 | 39535 |
| 2025-08-11 | 5.36 | $5.53 | 21000 |
| 2025-08-08 | 5.34 | $5.60 | 67000 |
| 2025-08-07 | 5.31 | $5.42 | 27085 |
| 2025-08-06 | 5.30 | $5.49 | 37500 |
| 2025-08-05 | 5.28 | $5.44 | 112000 |
| 2025-08-04 | 5.27 | $5.45 | 110140 |
| 2025-08-01 | 5.25 | $5.24 | 83000 |
| 2025-07-31 | 5.25 | $5.19 | 238500 |
| 2025-07-30 | 5.25 | $5.22 | 101000 |
| 2025-07-29 | 5.26 | $5.13 | 145500 |
| 2025-07-28 | 5.27 | $5.19 | 39550 |
| 2025-07-25 | 5.28 | $5.22 | 27500 |
| 2025-07-24 | 5.28 | $5.24 | 116000 |
| 2025-07-23 | 5.29 | $5.27 | 11160 |
| 2025-07-22 | 5.29 | $5.18 | 11500 |
| 2025-07-21 | 5.30 | $5.23 | 10005 |
| 2025-07-18 | 5.31 | $5.17 | 107000 |
| 2025-07-17 | 5.33 | $5.20 | 5500 |
| 2025-07-16 | 5.34 | $5.20 | 13715 |
| 2025-07-15 | 5.35 | $5.32 | 10025 |
| 2025-07-14 | 5.36 | $5.29 | 15000 |
| 2025-07-11 | 5.36 | $5.25 | 6505 |
| 2025-07-10 | 5.38 | $5.23 | 13525 |
| 2025-07-09 | 5.39 | $5.19 | 6000 |
| 2025-07-08 | 5.41 | $5.23 | 13525 |
| 2025-07-07 | 5.43 | $5.30 | 29500 |
| 2025-07-03 | 5.45 | $5.41 | 25100 |
| 2025-07-02 | 5.45 | $5.42 | 14000 |
| 2025-07-01 | 5.45 | $5.39 | 26150 |
| 2025-06-30 | 5.46 | $5.44 | 25500 |
| 2025-06-27 | 5.46 | $5.43 | 13150 |
| 2025-06-26 | 5.47 | $5.42 | 17165 |
| 2025-06-25 | 5.47 | $5.38 | 12500 |
| 2025-06-24 | 5.48 | $5.38 | 9500 |
| 2025-06-23 | 5.49 | $5.49 | 15000 |
| 2025-06-20 | 5.49 | $5.46 | 6120 |
| 2025-06-18 | 5.49 | $5.50 | 13110 |
| 2025-06-17 | 5.49 | $5.45 | 11045 |
| 2025-06-16 | 5.50 | $5.52 | 17610 |
| 2025-06-13 | 5.50 | $5.44 | 18000 |
| 2025-06-12 | 5.50 | $5.53 | 59500 |
| 2025-06-11 | 5.50 | $5.34 | 21000 |
| 2025-06-10 | 5.52 | $5.39 | 11505 |
| 2025-06-09 | 5.53 | $5.46 | 12690 |
| 2025-06-06 | 5.54 | $5.40 | 19000 |
| 2025-06-05 | 5.55 | $5.40 | 6135 |
| 2025-06-04 | 5.57 | $5.41 | 5500 |
| 2025-06-03 | 5.58 | $5.56 | 38995 |
| 2025-06-02 | 5.58 | $5.74 | 14240 |
| 2025-05-30 | 5.57 | $5.61 | 13500 |
| 2025-05-29 | 5.56 | $5.60 | 15500 |
| 2025-05-28 | 5.56 | $5.68 | 8150 |
| 2025-05-27 | 5.55 | $5.65 | 15500 |
| 2025-05-23 | 5.54 | $5.74 | 11590 |
| 2025-05-22 | 5.51 | $5.62 | 5600 |
| 2025-05-21 | 5.50 | $5.58 | 13000 |
| 2025-05-20 | 5.49 | $5.60 | 6500 |
| 2025-05-19 | 5.48 | $5.61 | 16080 |
| 2025-05-16 | 5.47 | $5.55 | 11000 |
| 2025-05-15 | 5.46 | $5.51 | 3685 |
| 2025-05-14 | 5.46 | $5.49 | 22500 |
| 2025-05-13 | 5.45 | $5.49 | 45500 |
| 2025-05-12 | 5.45 | $5.53 | 15500 |
| 2025-05-09 | 5.44 | $5.65 | 8630 |
| 2025-05-08 | 5.42 | $5.62 | 13500 |
| 2025-05-07 | 5.40 | $5.57 | 16735 |
| 2025-05-06 | 5.38 | $5.30 | 2685 |
| 2025-05-05 | 5.39 | $5.43 | 11205 |
| 2025-05-02 | 5.38 | $5.34 | 13500 |
| 2025-05-01 | 5.39 | $5.41 | 7715 |
| 2025-04-30 | 5.39 | $5.46 | 90 |
| 2025-04-29 | 5.38 | $5.46 | 5000 |
| 2025-04-28 | 5.37 | $5.51 | 8000 |
| 2025-04-25 | 5.36 | $5.40 | 31000 |
| 2025-04-24 | 5.35 | $5.55 | 72000 |
| 2025-04-23 | 5.33 | $5.59 | 13185 |
| 2025-04-22 | 5.30 | $5.56 | 9500 |
| 2025-04-21 | 5.28 | $5.44 | 25000 |
| 2025-04-17 | 5.26 | $5.47 | 156105 |
| 2025-04-16 | 5.24 | $5.40 | 60175 |
| 2025-04-15 | 5.22 | $5.37 | 16080 |
| 2025-04-14 | 5.20 | $5.47 | 8500 |
| 2025-04-11 | 5.18 | $5.31 | 151245 |
| 2025-04-10 | 5.16 | $5.10 | 25110 |
| 2025-04-09 | 5.17 | $5.58 | 12555 |
| 2025-04-08 | 5.13 | $5.17 | 213015 |
| 2025-04-07 | 5.12 | $5.11 | 42000 |
| 2025-04-04 | 5.12 | $5.03 | 17140 |
| 2025-04-03 | 5.13 | $4.88 | 11215 |
| 2025-04-02 | 5.16 | $4.94 | 8500 |
| 2025-04-01 | 5.18 | $5.05 | 13500 |
| 2025-03-31 | 5.19 | $5.11 | 11575 |
| 2025-03-28 | 5.20 | $5.14 | 9500 |
| 2025-03-27 | 5.21 | $5.31 | 8000 |
| 2025-03-26 | 5.20 | $5.27 | 9000 |
| 2025-03-25 | 5.19 | $5.13 | 8500 |
| 2025-03-24 | 5.20 | $5.20 | 78685 |
| 2025-03-21 | 5.20 | $5.20 | 15500 |
| 2025-03-20 | 5.20 | $5.22 | 35190 |
| 2025-03-19 | 5.20 | $5.16 | 29500 |
| 2025-03-18 | 5.20 | $5.16 | 22025 |
| 2025-03-17 | 5.21 | $5.26 | 20500 |
| 2025-03-14 | 5.20 | $5.10 | 7730 |
| 2025-03-13 | 5.21 | $5.18 | 4500 |
| 2025-03-12 | 5.21 | $5.21 | 12500 |
| 2025-03-11 | 5.21 | $5.21 | 16000 |
| 2025-03-10 | 5.21 | $5.16 | 39090 |
| 2025-03-07 | 5.22 | $5.26 | 15035 |
| 2025-03-06 | 5.21 | $5.16 | 34045 |
| 2025-03-05 | 5.22 | $5.28 | 11225 |
| 2025-03-04 | 5.21 | $5.30 | 34700 |
| 2025-03-03 | 5.21 | $5.26 | 29000 |
| 2025-02-28 | 5.20 | $5.24 | 42535 |
| 2025-02-27 | 5.20 | $5.12 | 6500 |
| 2025-02-26 | 5.20 | $5.21 | 6000 |
| 2025-02-25 | 5.20 | $5.28 | 7000 |
| 2025-02-24 | 5.19 | $5.15 | 28075 |
| 2025-02-21 | 5.20 | $5.05 | 10500 |
| 2025-02-20 | 5.21 | $5.18 | 59500 |
| 2025-02-19 | 5.22 | $5.19 | 11000 |
| 2025-02-18 | 5.22 | $5.06 | 32545 |
| 2025-02-14 | 5.24 | $5.11 | 52000 |
| 2025-02-13 | 5.25 | $5.14 | 60000 |
| 2025-02-12 | 5.26 | $5.08 | 8000 |
| 2025-02-11 | 5.28 | $5.24 | 19090 |
| 2025-02-10 | 5.29 | $5.01 | 27000 |
| 2025-02-07 | 5.32 | $5.14 | 25000 |
| 2025-02-06 | 5.34 | $5.16 | 4500 |
| 2025-02-05 | 5.35 | $5.18 | 127500 |
| 2025-02-04 | 5.37 | $5.13 | 8500 |
| 2025-02-03 | 5.40 | $5.15 | 12500 |
| 2025-01-31 | 5.42 | $5.48 | 101000 |
| 2025-01-30 | 5.42 | $5.43 | 221000 |
| 2025-01-29 | 5.42 | $5.36 | 87000 |
| 2025-01-28 | 5.42 | $5.41 | 451500 |
| 2025-01-27 | 5.42 | $5.29 | 13510 |
| 2025-01-24 | 5.44 | $5.31 | 11700 |
| 2025-01-23 | 5.45 | $5.38 | 14500 |
| 2025-01-22 | 5.46 | $5.31 | 5000 |
| 2025-01-21 | 5.48 | $5.45 | 33000 |
| 2025-01-17 | 5.48 | $5.38 | 136065 |
| 2025-01-16 | 5.49 | $5.36 | 216000 |
| 2025-01-15 | 5.50 | $5.43 | 18090 |
| 2025-01-14 | 5.51 | $5.41 | 7080 |
| 2025-01-13 | 5.52 | $5.25 | 18215 |
| 2025-01-10 | 5.55 | $5.43 | 19570 |
| 2025-01-08 | 5.56 | $5.40 | 5000 |
| 2025-01-07 | 5.58 | $5.50 | 11500 |
| 2025-01-06 | 5.59 | $5.52 | 21740 |
| 2025-01-03 | 5.59 | $5.54 | 32500 |
| 2025-01-02 | 5.60 | $5.55 | 11145 |
| 2024-12-31 | 5.61 | $5.45 | 7030 |
| 2024-12-30 | 5.62 | $5.51 | 12180 |
| 2024-12-27 | 5.63 | $5.58 | 8000 |
| 2024-12-26 | 5.64 | $5.49 | 11685 |
| 2024-12-24 | 5.65 | $5.52 | 8000 |
| 2024-12-23 | 5.67 | $5.60 | 22000 |
| 2024-12-20 | 5.68 | $5.51 | 16500 |
| 2024-12-19 | 5.69 | $5.66 | 18000 |
| 2024-12-18 | 5.70 | $5.66 | 46500 |
| 2024-12-17 | 5.70 | $5.72 | 5000 |
| 2024-12-16 | 5.70 | $5.69 | 5000 |
| 2024-12-13 | 5.70 | $5.91 | 6500 |
| 2024-12-12 | 5.68 | $5.89 | 17000 |
| 2024-12-11 | 5.66 | $5.90 | 22500 |
| 2024-12-10 | 5.63 | $5.66 | 13540 |
| 2024-12-09 | 5.63 | $5.69 | 9505 |
| 2024-12-06 | 5.62 | $5.85 | 10160 |
| 2024-12-05 | 5.60 | $5.65 | 18000 |
| 2024-12-04 | 5.59 | $5.69 | 21500 |
| 2024-12-03 | 5.58 | $5.49 | 59500 |
| 2024-12-02 | 5.59 | $5.55 | 39500 |
| 2024-11-29 | 5.59 | $5.70 | 10500 |
| 2024-11-27 | 5.58 | $5.61 | 5000 |
| 2024-11-26 | 5.58 | $5.55 | 14000 |
| 2024-11-25 | 5.58 | $5.41 | 35000 |
| 2024-11-22 | 5.60 | $5.58 | 11520 |
| 2024-11-21 | 5.60 | $5.46 | 10000 |
| 2024-11-20 | 5.62 | $5.52 | 6500 |
| 2024-11-19 | 5.63 | $5.71 | 6580 |
| 2024-11-18 | 5.62 | $5.89 | 15170 |
| 2024-11-15 | 5.59 | $5.32 | 8570 |
| 2024-11-14 | 5.62 | $5.80 | 4500 |
| 2024-11-13 | 5.60 | $5.52 | 9695 |
| 2024-11-12 | 5.60 | $5.61 | 9620 |
| 2024-11-11 | 5.60 | $5.56 | 26505 |
| 2024-11-08 | 5.61 | $5.68 | 3060 |
| 2024-11-07 | 5.60 | $5.56 | 7540 |
| 2024-11-06 | 5.61 | $5.40 | 6000 |
| 2024-11-05 | 5.63 | $5.80 | 6540 |
| 2024-11-04 | 5.61 | $5.52 | 16565 |
| 2024-11-01 | 5.62 | $5.52 | 3560 |
| 2024-10-31 | 5.63 | $5.44 | 5500 |
| 2024-10-30 | 5.65 | $5.44 | 226245 |
| 2024-10-29 | 5.67 | $5.39 | 34680 |
| 2024-10-28 | 5.70 | $5.50 | 4585 |
| 2024-10-25 | 5.72 | $5.56 | 11000 |
| 2024-10-24 | 5.74 | $5.43 | 10230 |
| 2024-10-23 | 5.77 | $5.40 | 4500 |
| 2024-10-22 | 5.81 | $5.53 | 62500 |
| 2024-10-21 | 5.84 | $5.44 | 18500 |
| 2024-10-18 | 5.88 | $5.60 | 3000 |
| 2024-10-17 | 5.91 | $5.86 | 10500 |
| 2024-10-16 | 5.92 | $5.63 | 8045 |
| 2024-10-15 | 5.95 | $5.70 | 3500 |
| 2024-10-14 | 5.97 | $5.89 | 55035 |
| 2024-10-11 | 5.98 | $5.86 | 6000 |
| 2024-10-10 | 5.99 | $5.65 | 3500 |
| 2024-10-09 | 6.03 | $5.74 | 2110 |
| 2024-10-08 | 6.06 | $5.66 | 3200 |
| 2024-10-07 | 6.10 | $6.04 | 2500 |
| 2024-10-04 | 6.11 | $5.88 | 3210 |
| 2024-10-03 | 6.13 | $5.84 | 4000 |
| 2024-10-02 | 6.17 | $5.91 | 5500 |
| 2024-10-01 | 6.19 | $6.20 | 4175 |
| 2024-09-30 | 6.19 | $5.88 | 4010 |
| 2024-09-27 | 6.22 | $6.32 | 2500 |
| 2024-09-26 | 6.21 | $6.51 | 4715 |
| 2024-09-25 | 6.18 | $6.24 | 3190 |
| 2024-09-24 | 6.18 | $6.50 | 8545 |
| 2024-09-23 | 6.14 | $6.39 | 6500 |
| 2024-09-20 | 6.12 | $6.04 | 4750 |
| 2024-09-19 | 6.12 | $6.35 | 4750 |
| 2024-09-18 | 6.10 | $6.20 | 13100 |
| 2024-09-17 | 6.09 | $6.25 | 6500 |
| 2024-09-16 | 6.07 | $5.94 | 5220 |
| 2024-09-13 | 6.09 | $6.38 | 3000 |
| 2024-09-12 | 6.06 | $6.38 | 2000 |
| 2024-09-11 | 6.02 | $6.38 | 5170 |
| 2024-09-10 | 5.99 | $6.27 | 7520 |
| 2024-09-09 | 5.96 | $6.11 | 2500 |
| 2024-09-06 | 5.94 | $6.11 | 12685 |
| 2024-09-05 | 5.92 | $5.84 | 4735 |
| 2024-09-04 | 5.93 | $6.11 | 3500 |
| 2024-09-03 | 5.91 | $6.06 | 28500 |
| 2024-08-30 | 5.89 | $5.96 | 12020 |
| 2024-08-29 | 5.89 | $6.13 | 5520 |
| 2024-08-28 | 5.86 | $6.19 | 3000 |
| 2024-08-27 | 5.83 | $6.25 | 7550 |
| 2024-08-26 | 5.78 | $6.20 | 50000 |
| 2024-08-23 | 5.74 | $5.91 | 33500 |
| 2024-08-22 | 5.72 | $5.96 | 1500 |
| 2024-08-21 | 5.70 | $6.00 | 4695 |
| 2024-08-20 | 5.66 | $5.71 | 2500 |
| 2024-08-19 | 5.66 | $5.71 | 5525 |
| 2024-08-16 | 5.65 | $5.72 | 16500 |
| 2024-08-15 | 5.65 | $5.71 | 3140 |
| 2024-08-14 | 5.64 | $5.61 | 3000 |
| 2024-08-13 | 5.64 | $5.79 | 8110 |
| 2024-08-12 | 5.63 | $5.65 | 5000 |
| 2024-08-09 | 5.63 | $5.77 | 2000 |
| 2024-08-08 | 5.61 | $5.77 | 8105 |
| 2024-08-07 | 5.59 | $5.93 | 5000 |
| 2024-08-06 | 5.56 | $5.69 | 6140 |
| 2024-08-05 | 5.55 | $5.94 | 8135 |
| 2024-08-02 | 5.50 | $5.61 | 8075 |
| 2024-08-01 | 5.49 | $5.68 | 7140 |
| 2024-07-31 | 5.47 | $6.14 | 4665 |
| 2024-07-30 | 5.40 | $5.59 | 3500 |
| 2024-07-29 | 5.38 | $5.60 | 11000 |
| 2024-07-26 | 5.36 | $5.73 | 3095 |
| 2024-07-25 | 5.32 | $5.46 | 7510 |
| 2024-07-24 | 5.31 | $5.46 | 5665 |
| 2024-07-23 | 5.29 | $5.40 | 3535 |
| 2024-07-22 | 5.28 | $5.30 | 10485 |
| 2024-07-19 | 5.28 | $5.40 | 33365 |
| 2024-07-18 | 5.26 | $5.42 | 6035 |
| 2024-07-17 | 5.25 | $5.41 | 43710 |
| 2024-07-16 | 5.23 | $5.48 | 13115 |
| 2024-07-15 | 5.21 | $5.45 | 10865 |
| 2024-07-12 | 5.18 | $5.46 | 23880 |
| 2024-07-11 | 5.15 | $5.11 | 8395 |
| 2024-07-10 | 5.15 | $5.03 | 3235 |
| 2024-07-09 | 5.17 | $5.09 | 4600 |
| 2024-07-08 | 5.18 | $5.20 | 7345 |
| 2024-07-05 | 5.17 | $5.22 | 10130 |
| 2024-07-03 | 5.17 | $5.13 | 4725 |
| 2024-07-02 | 5.17 | $5.09 | 11465 |
| 2024-07-01 | 5.18 | $5.10 | 14510 |
| 2024-06-28 | 5.19 | $4.99 | 9425 |
| 2024-06-27 | 5.21 | $5.10 | 5395 |
| 2024-06-26 | 5.22 | $5.20 | 5840 |
| 2024-06-25 | 5.22 | $5.28 | 14550 |
| 2024-06-24 | 5.22 | $5.16 | 7490 |
| 2024-06-21 | 5.22 | $5.02 | 8805 |
| 2024-06-20 | 5.24 | $5.12 | 123700 |
| 2024-06-18 | 5.26 | $5.06 | 28525 |
| 2024-06-17 | 5.28 | $5.14 | 17260 |
| 2024-06-14 | 5.29 | $5.33 | 5690 |
| 2024-06-13 | 5.29 | $5.19 | 9270 |
| 2024-06-12 | 5.30 | $5.23 | 13785 |
| 2024-06-11 | 5.31 | $5.33 | 8110 |
| 2024-06-10 | 5.30 | $5.34 | 13060 |
| 2024-06-07 | 5.30 | $5.21 | 8360 |
| 2024-06-06 | 5.31 | $5.28 | 9490 |
| 2024-06-05 | 5.31 | $5.52 | 3635 |
| 2024-06-04 | 5.29 | $5.49 | 9325 |
| 2024-06-03 | 5.27 | $5.20 | 21850 |
| 2024-05-31 | 5.28 | $5.32 | 9325 |
| 2024-05-30 | 5.27 | $5.29 | 10100 |
| 2024-05-29 | 5.27 | $5.15 | 4940 |
| 2024-05-28 | 5.29 | $5.06 | 5385 |
| 2024-05-24 | 5.31 | $5.37 | 22585 |
| 2024-05-23 | 5.30 | $5.21 | 11940 |
| 2024-05-22 | 5.31 | $5.19 | 5325 |
| 2024-05-20 | 5.32 | $5.39 | 11715 |
| 2024-05-17 | 5.32 | $5.21 | 162120 |
| 2024-05-16 | 5.33 | $5.25 | 93620 |
| 2024-05-15 | 5.34 | $5.29 | 4760 |
| 2024-05-14 | 5.34 | $5.37 | 5550 |
| 2024-05-13 | 5.34 | $5.14 | 11475 |
| 2024-05-10 | 5.36 | $5.40 | 9850 |
| 2024-05-09 | 5.36 | $5.24 | 4120 |
| 2024-05-08 | 5.37 | $5.19 | 10220 |
| 2024-05-07 | 5.39 | $5.12 | 4045 |
| 2024-05-06 | 5.42 | $5.41 | 7970 |
| 2024-05-03 | 5.42 | $5.25 | 12515 |
| 2024-05-02 | 5.43 | $5.24 | 29695 |
| 2024-05-01 | 5.46 | $5.20 | 2355 |
| 2024-04-30 | 5.48 | $5.31 | 8815 |
| 2024-04-29 | 5.50 | $5.48 | 15175 |
| 2024-04-26 | 5.50 | $5.28 | 2095 |
| 2024-04-25 | 5.53 | $5.40 | 56975 |
| 2024-04-24 | 5.54 | $5.57 | 2695 |
| 2024-04-23 | 5.54 | $5.51 | 6510 |
| 2024-04-22 | 5.54 | $5.54 | 6620 |
| 2024-04-19 | 5.54 | $5.38 | 6470 |
| 2024-04-18 | 5.55 | $5.37 | 10005 |
| 2024-04-17 | 5.57 | $5.34 | 5995 |
| 2024-04-16 | 5.60 | $5.30 | 6495 |
| 2024-04-15 | 5.63 | $5.47 | 12840 |
| 2024-04-12 | 5.65 | $5.44 | 10480 |
| 2024-04-11 | 5.67 | $5.58 | 12790 |
| 2024-04-10 | 5.68 | $5.64 | 4955 |
| 2024-04-09 | 5.68 | $5.44 | 10270 |
| 2024-04-08 | 5.71 | $5.69 | 4995 |
| 2024-04-05 | 5.71 | $5.69 | 7965 |
| 2024-04-04 | 5.71 | $5.60 | 4500 |
| 2024-04-03 | 5.72 | $5.66 | 7670 |
| 2024-04-02 | 5.73 | $5.50 | 7070 |
| 2024-04-01 | 5.75 | $5.70 | 4665 |
| 2024-03-28 | 5.76 | $5.59 | 3335 |
| 2024-03-27 | 5.78 | $5.89 | 4445 |
| 2024-03-26 | 5.77 | $5.67 | 5420 |
| 2024-03-25 | 5.78 | $5.83 | 5670 |
| 2024-03-22 | 5.77 | $5.64 | 3500 |
| 2024-03-21 | 5.78 | $5.74 | 7760 |
| 2024-03-20 | 5.79 | $5.96 | 3540 |
| 2024-03-19 | 5.77 | $5.79 | 7330 |
| 2024-03-18 | 5.77 | $5.88 | 6470 |
| 2024-03-15 | 5.76 | $5.81 | 4680 |
| 2024-03-14 | 5.75 | $5.64 | 5870 |
| 2024-03-13 | 5.76 | $5.66 | 7225 |
| 2024-03-12 | 5.77 | $6.00 | 35060 |
| 2024-03-11 | 5.75 | $5.87 | 4600 |
| 2024-03-08 | 5.74 | $5.80 | 13545 |
| 2024-03-07 | 5.73 | $5.86 | 5185 |
| 2024-03-06 | 5.72 | $5.77 | 4230 |
| 2024-03-05 | 5.71 | $5.62 | 6845 |
| 2024-03-01 | 5.72 | $5.95 | 7740 |
| 2024-02-29 | 5.69 | $5.95 | 5490 |
| 2024-02-27 | 5.67 | $5.76 | 52135 |
| 2024-02-26 | 5.66 | $5.55 | 4195 |
| 2024-02-23 | 5.67 | $5.86 | 5255 |
| 2024-02-22 | 5.65 | $5.78 | 5015 |
| 2024-02-21 | 5.64 | $5.71 | 4400 |
| 2024-02-20 | 5.63 | $5.48 | 4465 |
| 2024-02-16 | 5.64 | $5.67 | 213150 |
| 2024-02-15 | 5.64 | $5.66 | 110900 |
| 2024-02-14 | 5.64 | $5.50 | 2335 |
| 2024-02-13 | 5.65 | $5.66 | 7660 |
| 2024-02-12 | 5.65 | $5.67 | 4075 |
| 2024-02-09 | 5.65 | $5.80 | 4750 |
| 2024-02-08 | 5.63 | $5.71 | 6185 |
| 2024-02-07 | 5.63 | $5.88 | 665530 |
| 2024-02-06 | 5.60 | $5.48 | 49555 |
| 2024-02-05 | 5.61 | $5.81 | 4925 |
| 2024-02-02 | 5.59 | $5.78 | 7220 |
| 2024-02-01 | 5.57 | $6.03 | 58370 |
| 2024-01-31 | 5.52 | $5.64 | 52185 |
| 2024-01-30 | 5.51 | $5.58 | 19955 |
| 2024-01-29 | 5.50 | $5.22 | 20450 |
| 2024-01-26 | 5.53 | $5.40 | 4360 |
| 2024-01-25 | 5.55 | $5.46 | 6940 |
| 2024-01-24 | 5.56 | $5.54 | 5555 |
| 2024-01-23 | 5.56 | $5.51 | 6315 |
| 2024-01-22 | 5.56 | $5.79 | 17325 |
| 2024-01-19 | 5.54 | $5.33 | 7195 |
| 2024-01-18 | 5.56 | $5.74 | 12305 |
| 2024-01-17 | 5.54 | $5.37 | 47280 |
| 2024-01-16 | 5.56 | $5.37 | 30145 |
| 2024-01-12 | 5.58 | $5.63 | 13155 |
| 2024-01-11 | 5.57 | $5.51 | 17270 |
| 2024-01-10 | 5.58 | $5.43 | 4670 |
| 2024-01-09 | 5.60 | $5.60 | 5505 |
| 2024-01-08 | 5.60 | $5.61 | 48925 |
| 2024-01-05 | 5.59 | $5.39 | 11230 |
| 2024-01-04 | 5.62 | $5.64 | 4160 |
| 2024-01-03 | 5.61 | $5.67 | 5965 |
| 2024-01-02 | 5.61 | $5.71 | 9145 |
| 2023-12-29 | 5.60 | $5.84 | 8205 |
| 2023-12-28 | 5.57 | $5.59 | 9975 |
| 2023-12-27 | 5.57 | $5.48 | 8120 |
| 2023-12-26 | 5.58 | $5.66 | 14005 |
| 2023-12-22 | 5.57 | $5.66 | 8460 |
| 2023-12-21 | 5.56 | $5.62 | 12430 |
| 2023-12-20 | 5.55 | $5.27 | 9440 |
| 2023-12-19 | 5.58 | $5.78 | 5805 |
| 2023-12-18 | 5.56 | $5.54 | 14185 |
| 2023-12-15 | 5.56 | $5.50 | 8140 |
| 2023-12-14 | 5.57 | $5.88 | 11405 |
| 2023-12-13 | 5.54 | $5.63 | 8570 |
| 2023-12-12 | 5.53 | $5.62 | 10785 |
| 2023-12-11 | 5.52 | $5.60 | 13535 |
| 2023-12-08 | 5.51 | $5.73 | 17970 |
| 2023-12-07 | 5.49 | $5.74 | 15490 |
| 2023-12-06 | 5.46 | $5.61 | 27710 |
| 2023-12-05 | 5.44 | $5.64 | 22415 |
| 2023-12-04 | 5.42 | $5.63 | 40060 |
| 2023-12-01 | 5.40 | $5.51 | 10125 |
| 2023-11-30 | 5.39 | $5.50 | 10330 |
| 2023-11-29 | 5.38 | $5.32 | 5490 |
| 2023-11-28 | 5.38 | $5.47 | 3580 |
| 2023-11-27 | 5.37 | $5.60 | 16710 |
| 2023-11-24 | 5.35 | $5.62 | 1845 |
| 2023-11-22 | 5.32 | $5.48 | 8375 |
| 2023-11-21 | 5.31 | $5.35 | 8105 |
| 2023-11-20 | 5.30 | $5.66 | 206075 |
| 2023-11-17 | 5.26 | $5.35 | 132130 |
| 2023-11-16 | 5.25 | $5.28 | 9455 |
| 2023-11-15 | 5.25 | $5.20 | 20335 |
| 2023-11-14 | 5.26 | $5.37 | 6385 |
| 2023-11-13 | 5.24 | $5.05 | 10705 |
| 2023-11-10 | 5.27 | $5.25 | 5435 |
| 2023-11-09 | 5.27 | $5.25 | 8670 |
| 2023-11-08 | 5.27 | $5.32 | 8190 |
| 2023-11-07 | 5.26 | $5.25 | 14880 |
| 2023-11-06 | 5.26 | $5.57 | 14110 |
| 2023-11-03 | 5.23 | $5.47 | 7805 |
| 2023-11-02 | 5.21 | $5.36 | 53300 |
| 2023-11-01 | 5.19 | $5.28 | 7840 |
| 2023-10-31 | 5.18 | $5.21 | 74570 |
| 2023-10-30 | 5.18 | $5.24 | 15310 |
| 2023-10-27 | 5.17 | $5.04 | 6810 |
| 2023-10-26 | 5.19 | $5.06 | 12370 |
| 2023-10-25 | 5.20 | $4.99 | 2750 |
| 2023-10-24 | 5.22 | $4.99 | 15915 |
| 2023-10-23 | 5.25 | $5.25 | 4810 |
| 2023-10-20 | 5.25 | $5.14 | 4925 |
| 2023-10-19 | 5.26 | $5.10 | 6415 |
| 2023-10-18 | 5.27 | $5.22 | 3000 |
| 2023-10-17 | 5.28 | $5.22 | 139405 |
| 2023-10-16 | 5.29 | $5.14 | 57880 |
| 2023-10-13 | 5.30 | $5.19 | 5390 |
| 2023-10-12 | 5.31 | $5.29 | 7780 |
| 2023-10-11 | 5.31 | $5.46 | 71910 |
| 2023-10-10 | 5.30 | $5.47 | 58250 |
| 2023-10-09 | 5.28 | $5.43 | 25155 |
| 2023-10-06 | 5.27 | $5.21 | 5245 |
| 2023-10-05 | 5.27 | $5.07 | 3000 |
| 2023-10-04 | 5.29 | $5.07 | 4090 |
| 2023-10-03 | 5.32 | $5.09 | 11715 |
| 2023-10-02 | 5.34 | $5.06 | 32080 |
| 2023-09-29 | 5.37 | $5.26 | 4810 |
| 2023-09-28 | 5.38 | $5.36 | 84530 |
| 2023-09-27 | 5.38 | $5.41 | 10270 |
| 2023-09-26 | 5.38 | $5.36 | 60090 |
| 2023-09-25 | 5.38 | $5.24 | 6820 |
| 2023-09-22 | 5.40 | $5.21 | 19930 |
| 2023-09-21 | 5.42 | $5.42 | 5730 |
| 2023-09-20 | 5.42 | $5.35 | 8345 |
| 2023-09-19 | 5.42 | $5.44 | 3445 |
| 2023-09-18 | 5.42 | $5.52 | 5815 |
| 2023-09-15 | 5.41 | $5.36 | 5395 |
| 2023-09-14 | 5.42 | $5.53 | 3470 |
| 2023-09-13 | 5.41 | $5.38 | 17440 |
| 2023-09-12 | 5.41 | $5.39 | 11440 |
| 2023-09-11 | 5.41 | $5.35 | 4085 |
| 2023-09-08 | 5.42 | $5.68 | 7235 |
| 2023-09-07 | 5.39 | $5.42 | 5475 |
| 2023-09-06 | 5.39 | $5.42 | 3910 |
| 2023-09-05 | 5.38 | $5.60 | 47495 |
| 2023-09-01 | 5.36 | $5.49 | 9555 |
| 2023-08-31 | 5.35 | $5.42 | 8365 |
| 2023-08-30 | 5.34 | $5.58 | 1500 |
| 2023-08-29 | 5.31 | $5.58 | 29005 |
| 2023-08-28 | 5.29 | $5.38 | 6050 |
| 2023-08-25 | 5.28 | $5.48 | 6820 |
| 2023-08-24 | 5.25 | $5.20 | 12215 |
| 2023-08-23 | 5.26 | $5.33 | 16750 |
| 2023-08-22 | 5.25 | $5.38 | 10940 |
| 2023-08-21 | 5.24 | $5.30 | 14720 |
| 2023-08-18 | 5.23 | $5.29 | 5495 |
| 2023-08-17 | 5.23 | $5.21 | 10135 |
| 2023-08-16 | 5.23 | $5.30 | 24440 |
| 2023-08-15 | 5.22 | $5.07 | 10675 |
| 2023-08-14 | 5.24 | $5.14 | 3960 |
| 2023-08-11 | 5.25 | $5.43 | 14325 |
| 2023-08-10 | 5.23 | $5.47 | 2355 |
| 2023-08-09 | 5.20 | $5.37 | 5520 |
| 2023-08-08 | 5.18 | $5.22 | 7095 |
| 2023-08-07 | 5.18 | $5.45 | 5960 |
| 2023-08-04 | 5.15 | $5.42 | 5850 |
| 2023-08-03 | 5.12 | $5.19 | 3755 |
| 2023-08-02 | 5.12 | $5.22 | 4260 |
| 2023-08-01 | 5.10 | $5.29 | 10450 |
| 2023-07-31 | 5.09 | $5.29 | 5480 |
| 2023-07-28 | 5.06 | $5.28 | 6270 |
| 2023-07-27 | 5.04 | $5.12 | 88625 |
| 2023-07-26 | 5.03 | $5.12 | 3435 |
| 2023-07-25 | 5.02 | $5.15 | 5715 |
| 2023-07-24 | 5.01 | $5.03 | 6420 |
| 2023-07-21 | 5.01 | $5.05 | 9265 |
| 2023-07-20 | 5.00 | $5.06 | 4875 |
| 2023-07-19 | 5.00 | $5.05 | 19115 |
| 2023-07-18 | 4.99 | $5.03 | 22955 |
| 2023-07-17 | 4.99 | $5.05 | 9130 |
| 2023-07-14 | 4.98 | $5.09 | 28545 |
| 2023-07-13 | 4.97 | $4.94 | 5250 |
| 2023-07-12 | 4.97 | $5.10 | 3125 |
| 2023-07-11 | 4.96 | $5.03 | 21810 |
| 2023-07-10 | 4.95 | $5.03 | 14765 |
| 2023-07-07 | 4.94 | $5.03 | 41745 |
| 2023-07-06 | 4.93 | $4.90 | 41480 |
| 2023-07-05 | 4.94 | $4.99 | 32390 |
| 2023-07-03 | 4.93 | $5.07 | 6725 |
| 2023-06-30 | 4.92 | $4.98 | 7855 |
| 2023-06-29 | 4.91 | $5.02 | 16255 |
| 2023-06-28 | 4.90 | $4.90 | 18890 |
| 2023-06-27 | 4.90 | $4.85 | 26740 |
| 2023-06-26 | 4.91 | $4.90 | 7590 |
| 2023-06-23 | 4.91 | $4.90 | 4000 |
| 2023-06-22 | 4.91 | $5.05 | 4000 |
| 2023-06-21 | 4.89 | $5.05 | 8405 |
| 2023-06-20 | 4.88 | $5.02 | 9410 |
| 2023-06-16 | 4.86 | $4.95 | 2745 |
| 2023-06-15 | 4.85 | $5.00 | 14840 |
| 2023-06-14 | 4.84 | $5.05 | 61530 |
| 2023-06-13 | 4.81 | $4.95 | 51875 |
| 2023-06-12 | 4.80 | $4.65 | 6540 |
| 2023-06-09 | 4.82 | $4.95 | 18065 |
| 2023-06-08 | 4.80 | $4.80 | 35200 |
| 2023-06-07 | 4.80 | $4.90 | 26985 |
| 2023-06-06 | 4.79 | $5.00 | 5205 |
| 2023-06-05 | 4.77 | $4.70 | 38385 |
| 2023-06-02 | 4.78 | $4.85 | 18460 |
| 2023-06-01 | 4.77 | $4.60 | 10340 |
| 2023-05-31 | 4.79 | $4.65 | 22570 |
| 2023-05-30 | 4.80 | $4.60 | 14365 |
| 2023-05-26 | 4.82 | $4.88 | 19165 |
| 2023-05-25 | 4.81 | $4.70 | 17315 |
| 2023-05-24 | 4.83 | $4.85 | 5105 |
| 2023-05-23 | 4.82 | $4.80 | 30245 |
| 2023-05-22 | 4.83 | $4.86 | 13000 |
| 2023-05-19 | 4.82 | $4.86 | 7050 |
| 2023-05-18 | 4.82 | $4.92 | 6685 |
| 2023-05-17 | 4.81 | $5.04 | 7990 |
| 2023-05-16 | 4.78 | $4.85 | 26480 |
| 2023-05-15 | 4.78 | $4.85 | 6355 |
| 2023-05-12 | 4.77 | $4.80 | 9275 |
| 2023-05-11 | 4.77 | $4.70 | 7740 |
| 2023-05-10 | 4.77 | $4.80 | 30535 |
| 2023-05-09 | 4.77 | $4.75 | 12335 |
| 2023-05-08 | 4.77 | $4.65 | 108600 |
| 2023-05-05 | 4.79 | $4.69 | 15985 |
| 2023-05-04 | 4.80 | $4.60 | 16105 |
| 2023-05-03 | 4.82 | $4.60 | 21425 |
| 2023-05-02 | 4.84 | $4.54 | 17805 |
| 2023-05-01 | 4.87 | $4.70 | 10815 |
| 2023-04-28 | 4.89 | $4.65 | 13305 |
| 2023-04-27 | 4.91 | $4.90 | 6665 |
| 2023-04-26 | 4.91 | $4.95 | 8000 |
| 2023-04-25 | 4.91 | $4.95 | 52795 |
| 2023-04-24 | 4.91 | $5.01 | 16980 |
| 2023-04-21 | 4.90 | $4.96 | 16205 |
| 2023-04-20 | 4.89 | $4.90 | 3155 |
| 2023-04-19 | 4.89 | $4.80 | 3500 |
| 2023-04-18 | 4.90 | $4.80 | 8000 |
| 2023-04-17 | 4.91 | $4.80 | 11595 |
| 2023-04-14 | 4.92 | $5.05 | 11115 |
| 2023-04-13 | 4.91 | $4.90 | 3500 |
| 2023-04-12 | 4.91 | $4.90 | 13070 |
| 2023-04-11 | 4.91 | $5.00 | 7550 |
| 2023-04-10 | 4.90 | $5.05 | 16890 |
| 2023-04-06 | 4.88 | $5.15 | 13190 |
| 2023-04-05 | 4.85 | $4.92 | 19025 |
| 2023-04-04 | 4.85 | $4.96 | 5210 |
| 2023-04-03 | 4.83 | $5.03 | 17160 |
| 2023-03-31 | 4.81 | $4.80 | 3170 |
| 2023-03-30 | 4.81 | $5.00 | 27455 |
| 2023-03-29 | 4.80 | $4.85 | 9040 |
| 2023-03-28 | 4.79 | $4.94 | 13020 |
| 2023-03-27 | 4.77 | $4.80 | 8605 |
| 2023-03-24 | 4.77 | $4.80 | 12225 |
| 2023-03-23 | 4.77 | $5.00 | 22780 |
| 2023-03-22 | 4.74 | $4.70 | 9840 |
| 2023-03-21 | 4.75 | $4.70 | 15195 |
| 2023-03-20 | 4.75 | $4.90 | 5195 |
| 2023-03-17 | 4.74 | $4.90 | 8445 |
| 2023-03-16 | 4.72 | $4.95 | 103240 |
| 2023-03-15 | 4.70 | $4.70 | 61860 |
| 2023-03-14 | 4.70 | $4.70 | 19425 |
| 2023-03-13 | 4.69 | $4.75 | 56360 |
| 2023-03-10 | 4.69 | $4.70 | 7775 |
| 2023-03-09 | 4.69 | $4.83 | 10465 |
| 2023-03-08 | 4.67 | $4.70 | 17595 |
| 2023-03-07 | 4.67 | $4.65 | 6820 |
| 2023-03-06 | 4.67 | $4.62 | 63490 |
| 2023-03-03 | 4.68 | $4.60 | 25625 |
| 2023-03-02 | 4.69 | $4.60 | 16075 |
| 2023-03-01 | 4.69 | $4.65 | 1875 |
| 2023-02-28 | 4.70 | $4.62 | 26045 |
| 2023-02-27 | 4.71 | $4.60 | 48035 |
| 2023-02-24 | 4.72 | $4.58 | 11455 |
| 2023-02-23 | 4.73 | $4.56 | 31695 |
| 2023-02-22 | 4.75 | $4.60 | 11295 |
| 2023-02-21 | 4.77 | $4.55 | 24935 |
| 2023-02-17 | 4.79 | $4.69 | 22030 |
| 2023-02-16 | 4.80 | $4.60 | 100755 |
| 2023-02-15 | 4.82 | $4.52 | 82360 |
| 2023-02-14 | 4.85 | $4.68 | 29460 |
| 2023-02-13 | 4.87 | $4.55 | 29270 |
| 2023-02-10 | 4.91 | $4.50 | 91870 |
| 2023-02-09 | 4.95 | $4.65 | 43455 |
| 2023-02-08 | 4.98 | $4.60 | 32610 |
| 2023-02-07 | 5.02 | $4.62 | 68020 |
| 2023-02-06 | 5.06 | $4.60 | 15165 |
| 2023-02-03 | 5.11 | $4.60 | 13140 |
| 2023-02-02 | 5.17 | $4.85 | 12235 |
| 2023-02-01 | 5.20 | $4.70 | 72210 |
| 2023-01-31 | 5.25 | $4.80 | 454920 |
| 2023-01-30 | 5.30 | $5.40 | 5105 |
| 2023-01-27 | 5.29 | $5.60 | 1925 |
| 2023-01-26 | 5.26 | $5.60 | 1970 |
| 2023-01-25 | 5.22 | $5.39 | 17950 |
| 2023-01-24 | 5.20 | $5.30 | 127825 |
| 2023-01-23 | 5.19 | $5.30 | 41925 |
| 2023-01-20 | 5.18 | $5.30 | 6770 |
| 2023-01-19 | 5.17 | $5.30 | 6625 |
| 2023-01-18 | 5.15 | $5.30 | 6785 |
| 2023-01-17 | 5.14 | $5.50 | 7895 |
| 2023-01-13 | 5.10 | $5.35 | 5590 |
| 2023-01-12 | 5.08 | $5.05 | 9790 |
| 2023-01-11 | 5.08 | $5.00 | 4965 |
| 2023-01-10 | 5.09 | $5.05 | 17915 |
| 2023-01-09 | 5.09 | $4.98 | 16460 |
| 2023-01-06 | 5.10 | $5.05 | 10915 |
| 2023-01-05 | 5.11 | $4.90 | 124285 |
| 2023-01-04 | 5.13 | $5.25 | 31860 |
| 2023-01-03 | 5.12 | $5.06 | 9685 |
| 2022-12-30 | 5.12 | $5.10 | 62955 |
| 2022-12-29 | 5.12 | $5.25 | 6890 |
| 2022-12-28 | 5.11 | $5.00 | 11875 |
| 2022-12-27 | 5.12 | $5.00 | 18415 |
| 2022-12-23 | 5.13 | $5.15 | 1.1M |
| 2022-12-22 | 5.13 | $5.05 | 47605 |
| 2022-12-21 | 5.14 | $5.10 | 20725 |
| 2022-12-20 | 5.15 | $5.10 | 13290 |
| 2022-12-19 | 5.15 | $5.00 | 597860 |
| 2022-12-16 | 5.17 | $5.00 | 77010 |
| 2022-12-15 | 5.18 | $5.00 | 6245 |
| 2022-12-14 | 5.20 | $5.20 | 10465 |
| 2022-12-13 | 5.20 | $5.10 | 9115 |
| 2022-12-12 | 5.22 | $5.10 | 5550 |
| 2022-12-09 | 5.23 | $5.20 | 10695 |
| 2022-12-08 | 5.23 | $5.22 | 5895 |
| 2022-12-07 | 5.23 | $5.18 | 13745 |
| 2022-12-06 | 5.24 | $5.13 | 9980 |
| 2022-12-05 | 5.25 | $5.10 | 12705 |
| 2022-12-02 | 5.26 | $5.30 | 25190 |
| 2022-12-01 | 5.26 | $5.40 | 13590 |
| 2022-11-30 | 5.25 | $5.40 | 10485 |
| 2022-11-29 | 5.23 | $5.55 | 10930 |
| 2022-11-28 | 5.20 | $5.55 | 9595 |
| 2022-11-25 | 5.16 | $5.50 | 6145 |
| 2022-11-23 | 5.12 | $5.40 | 26130 |
| 2022-11-22 | 5.09 | $5.40 | 11275 |
| 2022-11-21 | 5.06 | $5.40 | 6010 |
| 2022-11-18 | 5.03 | $5.40 | 11645 |
| 2022-11-17 | 4.99 | $5.20 | 10065 |
| 2022-11-16 | 4.96 | $5.05 | 9665 |
| 2022-11-15 | 4.95 | $5.20 | 91285 |
| 2022-11-14 | 4.93 | $5.10 | 8570 |
| 2022-11-11 | 4.91 | $5.20 | 6245 |
| 2022-11-10 | 4.88 | $5.10 | 8030 |
| 2022-11-09 | 4.86 | $5.05 | 3015 |
| 2022-11-08 | 4.84 | $5.10 | 77645 |
| 2022-11-07 | 4.81 | $5.00 | 27155 |
| 2022-11-04 | 4.79 | $4.92 | 8035 |
| 2022-11-03 | 4.77 | $4.70 | 13915 |
| 2022-11-02 | 4.78 | $4.90 | 5795 |
| 2022-11-01 | 4.77 | $4.80 | 6205 |
| 2022-10-31 | 4.77 | $4.85 | 20295 |
| 2022-10-28 | 4.76 | $4.95 | 8025 |
| 2022-10-27 | 4.74 | $4.75 | 22945 |
| 2022-10-26 | 4.74 | $4.70 | 9980 |
| 2022-10-25 | 4.74 | $4.60 | 108285 |
| 2022-10-24 | 4.75 | $4.60 | 14555 |
| 2022-10-21 | 4.77 | $4.70 | 14495 |
| 2022-10-20 | 4.78 | $4.70 | 12035 |
| 2022-10-19 | 4.79 | $4.70 | 14005 |
| 2022-10-18 | 4.80 | $4.75 | 15375 |
| 2022-10-17 | 4.80 | $4.75 | 30655 |
| 2022-10-14 | 4.81 | $4.71 | 14090 |
| 2022-10-13 | 4.82 | $4.75 | 24470 |
| 2022-10-12 | 4.82 | $4.75 | 12815 |
| 2022-10-11 | 4.83 | $4.80 | 107230 |
| 2022-10-10 | 4.83 | $4.80 | 13320 |
| 2022-10-07 | 4.84 | $4.80 | 12490 |
| 2022-10-06 | 4.84 | $4.85 | 13095 |
| 2022-10-05 | 4.84 | $4.90 | 13325 |
| 2022-10-04 | 4.84 | $4.80 | 28760 |
| 2022-10-03 | 4.84 | $4.90 | 28350 |
| 2022-09-30 | 4.83 | $4.80 | 24275 |
| 2022-09-29 | 4.84 | $4.60 | 93575 |
| 2022-09-28 | 4.86 | $4.60 | 11895 |
| 2022-09-27 | 4.89 | $4.70 | 44375 |
| 2022-09-26 | 4.91 | $4.70 | 30145 |
| 2022-09-23 | 4.93 | $4.80 | 21000 |
| 2022-09-22 | 4.94 | $5.00 | 11340 |
| 2022-09-21 | 4.94 | $4.95 | 11930 |
| 2022-09-20 | 4.94 | $4.98 | 24440 |
| 2022-09-19 | 4.93 | $5.10 | 11410 |
| 2022-09-16 | 4.91 | $5.10 | 11740 |
| 2022-09-15 | 4.89 | $5.05 | 37590 |
| 2022-09-14 | 4.88 | $5.00 | 12505 |
| 2022-09-13 | 4.86 | $4.90 | 33635 |
| 2022-09-12 | 4.86 | $5.00 | 145075 |
| 2022-09-09 | 4.85 | $5.00 | 34630 |
| 2022-09-08 | 4.83 | $4.90 | 11355 |
| 2022-09-07 | 4.82 | $5.00 | 17340 |
| 2022-09-06 | 4.80 | $4.80 | 21550 |
| 2022-09-02 | 4.80 | $4.80 | 13240 |
| 2022-09-01 | 4.81 | $4.80 | 18880 |
| 2022-08-31 | 4.81 | $4.85 | 27640 |
| 2022-08-30 | 4.80 | $4.90 | 16070 |
| 2022-08-29 | 4.79 | $5.00 | 20955 |
| 2022-08-26 | 4.77 | $4.80 | 10800 |
| 2022-08-25 | 4.77 | $4.85 | 15975 |
| 2022-08-24 | 4.76 | $4.80 | 22505 |
| 2022-08-23 | 4.75 | $5.00 | 27680 |
| 2022-08-22 | 4.73 | $4.85 | 17135 |
| 2022-08-19 | 4.71 | $4.80 | 9675 |
| 2022-08-18 | 4.70 | $5.13 | 13820 |
| 2022-08-17 | 4.66 | $4.86 | 33555 |
| 2022-08-16 | 4.64 | $5.08 | 20010 |
| 2022-08-15 | 4.59 | $4.86 | 11045 |
| 2022-08-12 | 4.56 | $4.85 | 29630 |
| 2022-08-11 | 4.53 | $4.85 | 36330 |
| 2022-08-10 | 4.50 | $4.85 | 146940 |
| 2022-08-09 | 4.46 | $4.65 | 62005 |
| 2022-08-08 | 4.44 | $4.65 | 13165 |
| 2022-08-05 | 4.42 | $4.60 | 43955 |
| 2022-08-04 | 4.40 | $4.70 | 45850 |
| 2022-08-03 | 4.37 | $4.40 | 1.6M |
| 2022-08-02 | 4.37 | $4.20 | 106085 |
| 2022-08-01 | 4.38 | $4.20 | 27390 |
| 2022-07-29 | 4.40 | $4.60 | 11695 |
| 2022-07-28 | 4.38 | $4.55 | 41755 |
| 2022-07-27 | 4.37 | $4.56 | 25170 |
| 2022-07-26 | 4.34 | $4.45 | 43330 |
| 2022-07-25 | 4.33 | $4.50 | 24240 |
| 2022-07-22 | 4.32 | $4.45 | 16560 |
| 2022-07-21 | 4.30 | $4.36 | 13100 |
| 2022-07-20 | 4.30 | $4.35 | 48500 |
| 2022-07-19 | 4.29 | $4.32 | 51355 |
| 2022-07-18 | 4.29 | $4.25 | 136850 |
| 2022-07-15 | 4.29 | $4.27 | 237485 |
| 2022-07-14 | 4.29 | $4.25 | 63680 |
| 2022-07-13 | 4.30 | $4.32 | 30470 |
| 2022-07-12 | 4.30 | $4.41 | 1.4M |
| 2022-07-11 | 4.28 | $4.28 | 113375 |
| 2022-07-08 | 4.28 | $4.28 | 126915 |
| 2022-07-07 | 4.28 | $4.55 | 229425 |
| 2022-07-06 | 4.26 | $4.28 | 757220 |
| 2022-07-05 | 4.25 | $4.30 | 366990 |
| 2022-07-01 | 4.25 | $4.32 | 253490 |
| 2022-06-30 | 4.24 | $4.32 | 176185 |
| 2022-06-29 | 4.23 | $4.34 | 211435 |
| 2022-06-28 | 4.22 | $4.27 | 524830 |
| 2022-06-27 | 4.22 | $4.21 | 314700 |
| 2022-06-24 | 4.22 | $4.26 | 153460 |
| 2022-06-23 | 4.21 | $4.20 | 330920 |
| 2022-06-22 | 4.21 | $4.10 | 434420 |
| 2022-06-21 | 4.23 | $4.12 | 254880 |
| 2022-06-17 | 4.24 | $4.04 | 300455 |
| 2022-06-16 | 4.26 | $4.10 | 553170 |
| 2022-06-15 | 4.28 | $4.12 | 610605 |
| 2022-06-14 | 4.29 | $4.04 | 470775 |
| 2022-06-13 | 4.32 | $4.05 | 311590 |
| 2022-06-10 | 4.35 | $4.20 | 608980 |
| 2022-06-09 | 4.36 | $4.24 | 113455 |
| 2022-06-08 | 4.37 | $4.28 | 444115 |
| 2022-06-07 | 4.38 | $4.24 | 12430 |
| 2022-06-06 | 4.40 | $4.28 | 355165 |
| 2022-06-03 | 4.41 | $4.34 | 129175 |
| 2022-06-02 | 4.42 | $4.36 | 51530 |
| 2022-06-01 | 4.43 | $4.40 | 330775 |
| 2022-05-31 | 4.43 | $4.42 | 119190 |
| 2022-05-27 | 4.43 | $4.40 | 33960 |
| 2022-05-26 | 4.43 | $4.37 | 165320 |
| 2022-05-25 | 4.44 | $4.27 | 168475 |
| 2022-05-24 | 4.46 | $4.27 | 441470 |
| 2022-05-23 | 4.48 | $4.36 | 169160 |
| 2022-05-20 | 4.49 | $4.26 | 127980 |
| 2022-05-19 | 4.51 | $4.29 | 261875 |
| 2022-05-18 | 4.54 | $4.29 | 176475 |
| 2022-05-17 | 4.56 | $4.25 | 274585 |
| 2022-05-16 | 4.60 | $4.34 | 189240 |
| 2022-05-13 | 4.62 | $4.37 | 168555 |
| 2022-05-12 | 4.65 | $4.32 | 168155 |
| 2022-05-11 | 4.69 | $4.38 | 337265 |
| 2022-05-10 | 4.72 | $4.50 | 491130 |
| 2022-05-09 | 4.74 | $4.35 | 414880 |
| 2022-05-06 | 4.78 | $4.40 | 516445 |
| 2022-05-05 | 4.82 | $4.54 | 245590 |
| 2022-05-04 | 4.85 | $4.61 | 172120 |
| 2022-05-03 | 4.88 | $4.56 | 280550 |
| 2022-05-02 | 4.91 | $4.52 | 236170 |
| 2022-04-29 | 4.95 | $4.90 | 160480 |
| 2022-04-28 | 4.96 | $4.83 | 193290 |
| 2022-04-27 | 4.97 | $4.74 | 415485 |
| 2022-04-26 | 5.00 | $4.76 | 239225 |
| 2022-04-25 | 5.02 | $4.75 | 139615 |
| 2022-04-22 | 5.05 | $4.81 | 110065 |
| 2022-04-21 | 5.07 | $4.87 | 103570 |
| 2022-04-20 | 5.10 | $4.89 | 293310 |
| 2022-04-19 | 5.12 | $4.91 | 404275 |
| 2022-04-18 | 5.14 | $4.87 | 155865 |
| 2022-04-14 | 5.17 | $4.93 | 326825 |
| 2022-04-13 | 5.19 | $4.87 | 344880 |
| 2022-04-12 | 5.23 | $4.86 | 368085 |
| 2022-04-11 | 5.27 | $4.96 | 145100 |
| 2022-04-08 | 5.30 | $5.00 | 163310 |
| 2022-04-07 | 5.33 | $5.12 | 156825 |
| 2022-04-06 | 5.35 | $5.28 | 162360 |
| 2022-04-05 | 5.36 | $5.31 | 535 |
| 2022-04-04 | 5.36 | $5.37 | 112460 |
| 2022-04-01 | 5.36 | $5.37 | 78920 |
| 2022-03-31 | 5.36 | $5.31 | 72105 |
| 2022-03-30 | 5.37 | $5.33 | 58245 |
| 2022-03-29 | 5.37 | $5.35 | 114640 |
| 2022-03-28 | 5.37 | $5.28 | 46920 |
| 2022-03-25 | 5.38 | $5.46 | 62915 |
| 2022-03-24 | 5.37 | $5.34 | 18135 |
| 2022-03-23 | 5.38 | $5.50 | 89745 |
| 2022-03-22 | 5.36 | $5.43 | 124740 |
| 2022-03-21 | 5.36 | $5.42 | 4035 |
| 2022-03-18 | 5.35 | $5.44 | 88590 |
| 2022-03-17 | 5.34 | $5.35 | 112010 |
| 2022-03-16 | 5.34 | $5.15 | 217015 |
| 2022-03-15 | 5.36 | $5.14 | 55020 |
| 2022-03-14 | 5.38 | $5.07 | 107130 |
| 2022-03-11 | 5.42 | $5.18 | 1115 |
| 2022-03-10 | 5.44 | $5.24 | 193025 |
| 2022-03-09 | 5.46 | $5.16 | 120720 |
| 2022-03-08 | 5.50 | $5.24 | 7855 |
| 2022-03-07 | 5.52 | $5.36 | 149515 |
| 2022-03-04 | 5.54 | $5.26 | 244790 |
| 2022-03-03 | 5.57 | $5.31 | 191880 |
| 2022-03-02 | 5.60 | $5.24 | 382825 |
| 2022-03-01 | 5.64 | $5.39 | 252695 |
| 2022-02-28 | 5.66 | $5.53 | 100020 |
| 2022-02-25 | 5.68 | $5.49 | 102700 |
| 2022-02-24 | 5.69 | $5.43 | 251505 |
| 2022-02-23 | 5.72 | $5.63 | 99885 |
| 2022-02-22 | 5.73 | $5.66 | 50580 |
| 2022-02-18 | 5.74 | $5.56 | 6685 |
| 2022-02-17 | 5.76 | $5.59 | 42345 |
| 2022-02-16 | 5.78 | $5.72 | 101290 |
| 2022-02-15 | 5.78 | $5.81 | 1725 |
| 2022-02-14 | 5.78 | $5.83 | 35925 |
| 2022-02-11 | 5.77 | $5.78 | 46555 |
| 2022-02-10 | 5.77 | $5.80 | 44830 |
| 2022-02-09 | 5.77 | $5.80 | 45510 |
| 2022-02-08 | 5.77 | $5.90 | 110840 |
| 2022-02-07 | 5.75 | $5.86 | 46745 |
| 2022-02-04 | 5.74 | $5.76 | 144480 |
| 2022-02-03 | 5.74 | $5.67 | 56215 |
| 2022-02-02 | 5.75 | $5.66 | 935 |
| 2022-02-01 | 5.76 | $5.58 | 180490 |
| 2022-01-31 | 5.78 | $5.73 | 154235 |
| 2022-01-28 | 5.78 | $5.57 | 183125 |
| 2022-01-27 | 5.80 | $5.74 | 269800 |
| 2022-01-26 | 5.81 | $5.72 | 118655 |
| 2022-01-25 | 5.82 | $5.94 | 27730 |
| 2022-01-24 | 5.81 | $5.83 | 98050 |
| 2022-01-21 | 5.80 | $5.87 | 105475 |
| 2022-01-20 | 5.80 | $5.82 | 93225 |
| 2022-01-19 | 5.79 | $5.77 | 176865 |
| 2022-01-18 | 5.80 | $5.86 | 131615 |
| 2022-01-14 | 5.79 | $5.92 | 59790 |
| 2022-01-13 | 5.78 | $5.87 | 60550 |
| 2022-01-12 | 5.77 | $5.87 | 123035 |
| 2022-01-11 | 5.76 | $5.71 | 104665 |
| 2022-01-10 | 5.76 | $5.82 | 11785 |
| 2022-01-07 | 5.75 | $5.84 | 32805 |
| 2022-01-06 | 5.75 | $5.85 | 4930 |
| 2022-01-05 | 5.73 | $5.82 | 146845 |
| 2022-01-04 | 5.73 | $5.78 | 54355 |
| 2022-01-03 | 5.72 | $5.72 | 61870 |
| 2021-12-31 | 5.72 | $5.75 | 40380 |
| 2021-12-30 | 5.72 | $5.73 | 51625 |
| 2021-12-29 | 5.71 | $5.70 | 76940 |
| 2021-12-28 | 5.72 | $5.66 | 58820 |
| 2021-12-27 | 5.72 | $5.61 | 264900 |
| 2021-12-23 | 5.73 | $5.76 | 272760 |
| 2021-12-22 | 5.73 | $5.71 | 117110 |
| 2021-12-21 | 5.73 | $5.78 | 144480 |
| 2021-12-20 | 5.73 | $5.77 | 81195 |
| 2021-12-17 | 5.72 | $5.82 | 52980 |
| 2021-12-16 | 5.71 | $5.74 | 367875 |
| 2021-12-15 | 5.71 | $5.75 | 167985 |
| 2021-12-14 | 5.71 | $5.69 | 256735 |
| 2021-12-13 | 5.71 | $5.67 | 70695 |
| 2021-12-10 | 5.71 | $5.74 | 190075 |
| 2021-12-09 | 5.71 | $5.72 | 87140 |
| 2021-12-08 | 5.71 | $5.69 | 40290 |
| 2021-12-07 | 5.71 | $5.75 | 191025 |
| 2021-12-06 | 5.71 | $5.62 | 94020 |
| 2021-12-03 | 5.72 | $5.69 | 106100 |
| 2021-12-02 | 5.72 | $5.44 | 215185 |
| 2021-12-01 | 5.75 | $5.47 | 155880 |
| 2021-11-30 | 5.78 | $5.41 | 415785 |
| 2021-11-29 | 5.82 | $5.51 | 131190 |
| 2021-11-26 | 5.85 | $5.48 | 49645 |
| 2021-11-24 | 5.89 | $5.59 | 31495 |
| 2021-11-23 | 5.92 | $5.78 | 64940 |
| 2021-11-22 | 5.93 | $5.83 | 58745 |
| 2021-11-19 | 5.95 | $5.93 | 82395 |
| 2021-11-18 | 5.95 | $5.90 | 34330 |
| 2021-11-17 | 5.95 | $5.82 | 77495 |
| 2021-11-16 | 5.97 | $5.83 | 110820 |
| 2021-11-15 | 5.98 | $5.87 | 34335 |
| 2021-11-12 | 5.99 | $5.91 | 19180 |
| 2021-11-11 | 6.00 | $5.86 | 40265 |
| 2021-11-10 | 6.02 | $5.89 | 67300 |
| 2021-11-09 | 6.03 | $6.00 | 57905 |
| 2021-11-08 | 6.03 | $6.00 | 20785 |
| 2021-11-05 | 6.04 | $6.10 | 37035 |
| 2021-11-04 | 6.03 | $6.07 | 114710 |
| 2021-11-03 | 6.02 | $6.13 | 50550 |
| 2021-11-02 | 6.01 | $6.12 | 174415 |
| 2021-11-01 | 6.00 | $6.29 | 143955 |
| 2021-10-29 | 5.97 | $6.23 | 43020 |
| 2021-10-28 | 5.94 | $6.05 | 30855 |
| 2021-10-27 | 5.93 | $6.01 | 59385 |
| 2021-10-26 | 5.93 | $5.96 | 58270 |
| 2021-10-25 | 5.92 | $5.99 | 31700 |
| 2021-10-22 | 5.91 | $5.99 | 33515 |
| 2021-10-21 | 5.91 | $5.98 | 63095 |
| 2021-10-20 | 5.90 | $6.06 | 91680 |
| 2021-10-19 | 5.88 | $6.00 | 49940 |
| 2021-10-18 | 5.87 | $5.90 | 177695 |
| 2021-10-15 | 5.87 | $5.99 | 100560 |
| 2021-10-14 | 5.85 | $5.94 | 64920 |
| 2021-10-13 | 5.84 | $5.77 | 49055 |
| 2021-10-12 | 5.85 | $5.65 | 68665 |
| 2021-10-11 | 5.87 | $5.70 | 31415 |
| 2021-10-08 | 5.89 | $5.85 | 23440 |
| 2021-10-07 | 5.89 | $5.82 | 184015 |
| 2021-10-06 | 5.90 | $5.84 | 132635 |
| 2021-10-05 | 5.91 | $5.79 | 135595 |
| 2021-10-04 | 5.92 | $5.71 | 42820 |
| 2021-10-01 | 5.94 | $5.72 | 43375 |
| 2021-09-30 | 5.97 | $5.86 | 50715 |
| 2021-09-29 | 5.98 | $5.93 | 60160 |
| 2021-09-28 | 5.98 | $5.97 | 346070 |
| 2021-09-27 | 5.99 | $6.12 | 303610 |
| 2021-09-24 | 5.97 | $6.07 | 38505 |
| 2021-09-23 | 5.96 | $6.06 | 92215 |
| 2021-09-22 | 5.95 | $6.02 | 65955 |
| 2021-09-21 | 5.94 | $6.01 | 77205 |
| 2021-09-20 | 5.94 | $6.06 | 47570 |
| 2021-09-17 | 5.92 | $6.11 | 20885 |
| 2021-09-16 | 5.90 | $6.31 | 121785 |
| 2021-09-15 | 5.86 | $6.26 | 53540 |
| 2021-09-14 | 5.82 | $6.19 | 70120 |
| 2021-09-13 | 5.78 | $6.12 | 16480 |
| 2021-09-10 | 5.74 | $6.07 | 49630 |
| 2021-09-09 | 5.71 | $5.86 | 19550 |
| 2021-09-08 | 5.69 | $5.84 | 26115 |
| 2021-09-07 | 5.68 | $5.85 | 23720 |
| 2021-09-03 | 5.66 | $5.69 | 28990 |
| 2021-09-02 | 5.66 | $5.65 | 45795 |
| 2021-09-01 | 5.66 | $5.64 | 121380 |
| 2021-08-31 | 5.66 | $5.48 | 52710 |
| 2021-08-30 | 5.68 | $5.76 | 62285 |
| 2021-08-27 | 5.67 | $5.66 | 19995 |
| 2021-08-26 | 5.67 | $5.64 | 25385 |
| 2021-08-25 | 5.68 | $5.59 | 28735 |
| 2021-08-24 | 5.69 | $5.60 | 40480 |
| 2021-08-23 | 5.69 | $5.76 | 87925 |
| 2021-08-20 | 5.69 | $5.65 | 72095 |
| 2021-08-19 | 5.69 | $5.61 | 59605 |
| 2021-08-18 | 5.70 | $5.54 | 45980 |
| 2021-08-17 | 5.72 | $5.63 | 54385 |
| 2021-08-16 | 5.73 | $5.56 | 25005 |
| 2021-08-13 | 5.74 | $5.57 | 92360 |
| 2021-08-12 | 5.76 | $5.58 | 103015 |
| 2021-08-11 | 5.78 | $5.55 | 32840 |
| 2021-08-10 | 5.81 | $5.50 | 93560 |
| 2021-08-09 | 5.84 | $5.62 | 33620 |
| 2021-08-06 | 5.86 | $5.61 | 52205 |
| 2021-08-05 | 5.89 | $5.63 | 31965 |
| 2021-08-04 | 5.91 | $5.75 | 50545 |
| 2021-08-03 | 5.93 | $5.92 | 21055 |
| 2021-08-02 | 5.93 | $5.85 | 31050 |
| 2021-07-30 | 5.94 | $5.90 | 36825 |
| 2021-07-29 | 5.94 | $6.27 | 36110 |
| 2021-07-28 | 5.91 | $5.95 | 28460 |
| 2021-07-27 | 5.91 | $5.98 | 33760 |
| 2021-07-26 | 5.90 | $5.92 | 38100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.93
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.17
Average
5.30
Maximum
6.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.93 | $4.93 | 1235 |
| 2026-07-21 | 4.92 | $5.04 | 59413 |
| 2026-07-20 | 4.90 | $4.98 | 75200 |
| 2026-07-17 | 4.88 | $5.08 | 69000 |
| 2026-07-16 | 4.86 | $4.88 | 58200 |
| 2026-07-15 | 4.85 | $4.95 | 165034 |
| 2026-07-14 | 4.83 | $4.88 | 124620 |
| 2026-07-13 | 4.82 | $4.87 | 156000 |
| 2026-07-10 | 4.81 | $4.87 | 81100 |
| 2026-07-09 | 4.80 | $4.92 | 158403 |
| 2026-07-08 | 4.79 | $4.95 | 115949 |
| 2026-07-07 | 4.77 | $4.95 | 140819 |
| 2026-07-06 | 4.75 | $4.97 | 224300 |
| 2026-07-02 | 4.72 | $4.91 | 287306 |
| 2026-07-01 | 4.70 | $4.79 | 911500 |
| 2026-06-30 | 4.69 | $4.73 | 369149 |
| 2026-06-29 | 4.69 | $4.78 | 368543 |
| 2026-06-26 | 4.68 | $4.68 | 251803 |
| 2026-06-25 | 4.69 | $4.59 | 289800 |
| 2026-06-24 | 4.70 | $4.63 | 517000 |
| 2026-06-23 | 4.72 | $4.63 | 679421 |
| 2026-06-22 | 4.73 | $4.64 | 403500 |
| 2026-06-18 | 4.75 | $4.67 | 333700 |
| 2026-06-17 | 4.77 | $4.74 | 167200 |
| 2026-06-16 | 4.79 | $4.71 | 282300 |
| 2026-06-15 | 4.81 | $4.79 | 351900 |
| 2026-06-12 | 4.83 | $4.70 | 88046 |
| 2026-06-11 | 4.87 | $4.86 | 328203 |
| 2026-06-10 | 4.89 | $4.72 | 153248 |
| 2026-06-09 | 4.93 | $4.64 | 450500 |
| 2026-06-08 | 4.98 | $4.67 | 488911 |
| 2026-06-05 | 5.03 | $4.60 | 331028 |
| 2026-06-04 | 5.10 | $4.57 | 366000 |
| 2026-06-03 | 5.18 | $4.71 | 212929 |
| 2026-06-02 | 5.24 | $4.81 | 518100 |
| 2026-06-01 | 5.30 | $4.86 | 228600 |
| 2026-05-29 | 5.36 | $4.98 | 320600 |
| 2026-05-28 | 5.42 | $5.07 | 270616 |
| 2026-05-27 | 5.46 | $5.07 | 199200 |
| 2026-05-26 | 5.51 | $5.10 | 129600 |
| 2026-05-22 | 5.56 | $5.24 | 181000 |
| 2026-05-21 | 5.59 | $5.36 | 274631 |
| 2026-05-20 | 5.62 | $5.43 | 78500 |
| 2026-05-19 | 5.63 | $5.49 | 109800 |
| 2026-05-18 | 5.65 | $5.60 | 121000 |
| 2026-05-15 | 5.65 | $5.51 | 136200 |
| 2026-05-14 | 5.66 | $5.58 | 121700 |
| 2026-05-13 | 5.67 | $5.69 | 62700 |
| 2026-05-12 | 5.66 | $5.68 | 128800 |
| 2026-05-11 | 5.65 | $5.73 | 93528 |
| 2026-05-08 | 5.65 | $5.72 | 68200 |
| 2026-05-07 | 5.64 | $5.83 | 106600 |
| 2026-05-06 | 5.62 | $5.70 | 49500 |
| 2026-05-05 | 5.61 | $5.75 | 36100 |
| 2026-05-04 | 5.61 | $5.68 | 105700 |
| 2026-05-01 | 5.61 | $5.61 | 97900 |
| 2026-04-30 | 5.62 | $5.65 | 218800 |
| 2026-04-29 | 5.62 | $5.52 | 100011 |
| 2026-04-28 | 5.65 | $5.55 | 156034 |
| 2026-04-27 | 5.66 | $5.52 | 104200 |
| 2026-04-24 | 5.69 | $5.55 | 76701 |
| 2026-04-23 | 5.71 | $5.59 | 188203 |
| 2026-04-22 | 5.73 | $5.54 | 148200 |
| 2026-04-21 | 5.76 | $5.56 | 88801 |
| 2026-04-20 | 5.78 | $5.57 | 88400 |
| 2026-04-17 | 5.80 | $5.63 | 72944 |
| 2026-04-16 | 5.82 | $5.55 | 93027 |
| 2026-04-15 | 5.84 | $5.60 | 141500 |
| 2026-04-14 | 5.87 | $5.70 | 111400 |
| 2026-04-13 | 5.88 | $5.75 | 71546 |
| 2026-04-10 | 5.88 | $5.79 | 48513 |
| 2026-04-09 | 5.89 | $5.93 | 64100 |
| 2026-04-08 | 5.88 | $6.08 | 136610 |
| 2026-04-07 | 5.85 | $5.98 | 133049 |
| 2026-04-06 | 5.84 | $6.17 | 64136 |
| 2026-04-02 | 5.80 | $5.93 | 101400 |
| 2026-04-01 | 5.79 | $5.93 | 128200 |
| 2026-03-31 | 5.78 | $5.95 | 252300 |
| 2026-03-30 | 5.76 | $5.85 | 108500 |
| 2026-03-27 | 5.75 | $5.88 | 125121 |
| 2026-03-26 | 5.74 | $5.77 | 79822 |
| 2026-03-25 | 5.73 | $5.78 | 535501 |
| 2026-03-24 | 5.73 | $5.58 | 104026 |
| 2026-03-23 | 5.75 | $5.55 | 107829 |
| 2026-03-20 | 5.77 | $5.67 | 76200 |
| 2026-03-19 | 5.78 | $5.72 | 57500 |
| 2026-03-18 | 5.78 | $5.74 | 52700 |
| 2026-03-17 | 5.78 | $5.79 | 274831 |
| 2026-03-16 | 5.78 | $5.73 | 155846 |
| 2026-03-13 | 5.78 | $5.72 | 61640 |
| 2026-03-12 | 5.79 | $5.73 | 321400 |
| 2026-03-11 | 5.79 | $5.90 | 47316 |
| 2026-03-10 | 5.78 | $6.04 | 131400 |
| 2026-03-09 | 5.75 | $5.94 | 56900 |
| 2026-03-06 | 5.72 | $5.80 | 79000 |
| 2026-03-05 | 5.71 | $5.70 | 104137 |
| 2026-03-04 | 5.71 | $5.80 | 62600 |
| 2026-03-03 | 5.69 | $5.54 | 103100 |
| 2026-03-02 | 5.70 | $5.70 | 58634 |
| 2026-02-27 | 5.69 | $5.81 | 53600 |
| 2026-02-26 | 5.66 | $5.79 | 131501 |
| 2026-02-25 | 5.64 | $5.79 | 57500 |
| 2026-02-24 | 5.61 | $5.68 | 61900 |
| 2026-02-23 | 5.59 | $5.66 | 46500 |
| 2026-02-20 | 5.56 | $5.67 | 39144 |
| 2026-02-19 | 5.54 | $5.70 | 48517 |
| 2026-02-18 | 5.50 | $5.72 | 51701 |
| 2026-02-17 | 5.46 | $5.69 | 49800 |
| 2026-02-13 | 5.42 | $5.88 | 42712 |
| 2026-02-12 | 5.36 | $5.77 | 63600 |
| 2026-02-11 | 5.30 | $5.63 | 40200 |
| 2026-02-10 | 5.25 | $5.66 | 47700 |
| 2026-02-09 | 5.20 | $5.52 | 61900 |
| 2026-02-06 | 5.15 | $5.54 | 106720 |
| 2026-02-05 | 5.10 | $5.36 | 151700 |
| 2026-02-04 | 5.07 | $5.32 | 266500 |
| 2026-02-03 | 5.04 | $5.29 | 80315 |
| 2026-02-02 | 5.01 | $5.17 | 53302 |
| 2026-01-30 | 4.98 | $5.20 | 129700 |
| 2026-01-29 | 4.96 | $5.02 | 103319 |
| 2026-01-28 | 4.95 | $5.00 | 152040 |
| 2026-01-27 | 4.94 | $5.10 | 66515 |
| 2026-01-26 | 4.92 | $5.07 | 89500 |
| 2026-01-23 | 4.90 | $5.01 | 74000 |
| 2026-01-22 | 4.89 | $4.91 | 145500 |
| 2026-01-21 | 4.89 | $4.88 | 98100 |
| 2026-01-20 | 4.89 | $4.93 | 86900 |
| 2026-01-16 | 4.88 | $4.92 | 121800 |
| 2026-01-15 | 4.87 | $4.93 | 88728 |
| 2026-01-14 | 4.87 | $4.87 | 79400 |
| 2026-01-13 | 4.87 | $4.89 | 135700 |
| 2026-01-12 | 4.87 | $4.92 | 109436 |
| 2026-01-09 | 4.86 | $4.88 | 136100 |
| 2026-01-08 | 4.85 | $4.88 | 137200 |
| 2026-01-07 | 4.85 | $4.78 | 109017 |
| 2026-01-06 | 4.85 | $4.91 | 277406 |
| 2026-01-05 | 4.84 | $4.82 | 350407 |
| 2026-01-02 | 4.84 | $4.90 | 122100 |
| 2025-12-31 | 4.83 | $4.81 | 111700 |
| 2025-12-30 | 4.83 | $4.88 | 146843 |
| 2025-12-29 | 4.82 | $4.89 | 123021 |
| 2025-12-26 | 4.80 | $4.90 | 110200 |
| 2025-12-24 | 4.79 | $4.87 | 28923 |
| 2025-12-23 | 4.78 | $4.82 | 488400 |
| 2025-12-22 | 4.77 | $4.79 | 256104 |
| 2025-12-19 | 4.77 | $4.84 | 171400 |
| 2025-12-18 | 4.76 | $4.87 | 160334 |
| 2025-12-17 | 4.74 | $4.88 | 95900 |
| 2025-12-16 | 4.72 | $4.93 | 109901 |
| 2025-12-15 | 4.70 | $4.86 | 360016 |
| 2025-12-12 | 4.68 | $4.74 | 181249 |
| 2025-12-11 | 4.68 | $4.72 | 331048 |
| 2025-12-10 | 4.67 | $4.73 | 184739 |
| 2025-12-09 | 4.67 | $4.60 | 215400 |
| 2025-12-08 | 4.68 | $4.64 | 239800 |
| 2025-12-05 | 4.68 | $4.64 | 183412 |
| 2025-12-04 | 4.69 | $4.65 | 129923 |
| 2025-12-03 | 4.69 | $4.63 | 109800 |
| 2025-12-02 | 4.70 | $4.66 | 142019 |
| 2025-12-01 | 4.70 | $4.71 | 489230 |
| 2025-11-28 | 4.70 | $4.75 | 193200 |
| 2025-11-26 | 4.69 | $4.73 | 131500 |
| 2025-11-25 | 4.69 | $4.78 | 166736 |
| 2025-11-24 | 4.69 | $4.72 | 166736 |
| 2025-11-21 | 4.69 | $4.74 | 163000 |
| 2025-11-20 | 4.69 | $4.50 | 230349 |
| 2025-11-19 | 4.72 | $4.62 | 138734 |
| 2025-11-18 | 4.74 | $4.68 | 226448 |
| 2025-11-17 | 4.75 | $4.71 | 195700 |
| 2025-11-14 | 4.76 | $4.65 | 75906 |
| 2025-11-13 | 4.78 | $4.68 | 246709 |
| 2025-11-12 | 4.80 | $4.74 | 40610 |
| 2025-11-11 | 4.82 | $4.79 | 199711 |
| 2025-11-10 | 4.83 | $4.80 | 448800 |
| 2025-11-07 | 4.84 | $4.70 | 136400 |
| 2025-11-06 | 4.86 | $4.68 | 223600 |
| 2025-11-05 | 4.89 | $4.66 | 169429 |
| 2025-11-04 | 4.92 | $4.66 | 308700 |
| 2025-11-03 | 4.95 | $4.56 | 182240 |
| 2025-10-31 | 5.00 | $4.62 | 122123 |
| 2025-10-30 | 5.04 | $4.89 | 275146 |
| 2025-10-29 | 5.06 | $4.91 | 120700 |
| 2025-10-28 | 5.08 | $5.05 | 114727 |
| 2025-10-27 | 5.10 | $5.12 | 110100 |
| 2025-10-24 | 5.11 | $5.10 | 46300 |
| 2025-10-23 | 5.14 | $5.12 | 105943 |
| 2025-10-22 | 5.16 | $5.11 | 90407 |
| 2025-10-21 | 5.19 | $5.00 | 252300 |
| 2025-10-20 | 5.23 | $5.10 | 232400 |
| 2025-10-17 | 5.26 | $5.00 | 234600 |
| 2025-10-16 | 5.31 | $5.00 | 130100 |
| 2025-10-15 | 5.36 | $5.10 | 92100 |
| 2025-10-14 | 5.40 | $5.09 | 215400 |
| 2025-10-13 | 5.45 | $4.99 | 275100 |
| 2025-10-10 | 5.51 | $4.91 | 168500 |
| 2025-10-09 | 5.58 | $5.07 | 163100 |
| 2025-10-08 | 5.63 | $5.13 | 60800 |
| 2025-10-07 | 5.69 | $5.15 | 45600 |
| 2025-10-06 | 5.74 | $5.25 | 171600 |
| 2025-10-03 | 5.79 | $5.27 | 440300 |
| 2025-10-02 | 5.83 | $5.32 | 11900 |
| 2025-10-01 | 5.87 | $5.96 | 76000 |
| 2025-09-30 | 5.85 | $6.72 | 109000 |
| 2025-09-29 | 5.75 | $6.37 | 36500 |
| 2025-09-26 | 5.68 | $6.09 | 91000 |
| 2025-09-25 | 5.63 | $5.84 | 170000 |
| 2025-09-24 | 5.60 | $5.65 | 245000 |
| 2025-09-23 | 5.59 | $5.70 | 345000 |
| 2025-09-22 | 5.57 | $5.66 | 100500 |
| 2025-09-19 | 5.56 | $5.66 | 169500 |
| 2025-09-18 | 5.55 | $5.56 | 62000 |
| 2025-09-17 | 5.54 | $5.59 | 50000 |
| 2025-09-16 | 5.53 | $5.60 | 64500 |
| 2025-09-15 | 5.53 | $5.59 | 62000 |
| 2025-09-12 | 5.52 | $5.57 | 85500 |
| 2025-09-11 | 5.51 | $5.60 | 42500 |
| 2025-09-10 | 5.50 | $5.64 | 120000 |
| 2025-09-09 | 5.48 | $5.64 | 34000 |
| 2025-09-08 | 5.47 | $5.54 | 44500 |
| 2025-09-05 | 5.46 | $5.51 | 58000 |
| 2025-09-04 | 5.46 | $5.43 | 184000 |
| 2025-09-03 | 5.47 | $5.49 | 84000 |
| 2025-09-02 | 5.47 | $5.38 | 70500 |
| 2025-08-29 | 5.48 | $5.37 | 134140 |
| 2025-08-28 | 5.49 | $5.46 | 42000 |
| 2025-08-27 | 5.49 | $5.39 | 33000 |
| 2025-08-26 | 5.49 | $5.39 | 176500 |
| 2025-08-25 | 5.50 | $5.55 | 23000 |
| 2025-08-22 | 5.49 | $5.52 | 50000 |
| 2025-08-21 | 5.47 | $5.47 | 188210 |
| 2025-08-20 | 5.47 | $5.63 | 27500 |
| 2025-08-19 | 5.44 | $5.49 | 46500 |
| 2025-08-18 | 5.43 | $5.47 | 43560 |
| 2025-08-15 | 5.42 | $5.48 | 29015 |
| 2025-08-14 | 5.41 | $5.43 | 109110 |
| 2025-08-13 | 5.40 | $5.58 | 16235 |
| 2025-08-12 | 5.37 | $5.52 | 39535 |
| 2025-08-11 | 5.35 | $5.53 | 21000 |
| 2025-08-08 | 5.33 | $5.60 | 67000 |
| 2025-08-07 | 5.29 | $5.42 | 27085 |
| 2025-08-06 | 5.28 | $5.49 | 37500 |
| 2025-08-05 | 5.26 | $5.44 | 112000 |
| 2025-08-04 | 5.24 | $5.45 | 110140 |
| 2025-08-01 | 5.21 | $5.24 | 83000 |
| 2025-07-31 | 5.21 | $5.19 | 238500 |
| 2025-07-30 | 5.22 | $5.22 | 101000 |
| 2025-07-29 | 5.22 | $5.13 | 145500 |
| 2025-07-28 | 5.24 | $5.19 | 39550 |
| 2025-07-25 | 5.24 | $5.22 | 27500 |
| 2025-07-24 | 5.25 | $5.24 | 116000 |
| 2025-07-23 | 5.26 | $5.27 | 11160 |
| 2025-07-22 | 5.26 | $5.18 | 11500 |
| 2025-07-21 | 5.27 | $5.23 | 10005 |
| 2025-07-18 | 5.28 | $5.17 | 107000 |
| 2025-07-17 | 5.30 | $5.20 | 5500 |
| 2025-07-16 | 5.31 | $5.20 | 13715 |
| 2025-07-15 | 5.33 | $5.32 | 10025 |
| 2025-07-14 | 5.34 | $5.29 | 15000 |
| 2025-07-11 | 5.35 | $5.25 | 6505 |
| 2025-07-10 | 5.36 | $5.23 | 13525 |
| 2025-07-09 | 5.38 | $5.19 | 6000 |
| 2025-07-08 | 5.40 | $5.23 | 13525 |
| 2025-07-07 | 5.42 | $5.30 | 29500 |
| 2025-07-03 | 5.43 | $5.41 | 25100 |
| 2025-07-02 | 5.43 | $5.42 | 14000 |
| 2025-07-01 | 5.43 | $5.39 | 26150 |
| 2025-06-30 | 5.44 | $5.44 | 25500 |
| 2025-06-27 | 5.44 | $5.43 | 13150 |
| 2025-06-26 | 5.45 | $5.42 | 17165 |
| 2025-06-25 | 5.45 | $5.38 | 12500 |
| 2025-06-24 | 5.47 | $5.38 | 9500 |
| 2025-06-23 | 5.48 | $5.49 | 15000 |
| 2025-06-20 | 5.48 | $5.46 | 6120 |
| 2025-06-18 | 5.49 | $5.50 | 13110 |
| 2025-06-17 | 5.49 | $5.45 | 11045 |
| 2025-06-16 | 5.50 | $5.52 | 17610 |
| 2025-06-13 | 5.50 | $5.44 | 18000 |
| 2025-06-12 | 5.51 | $5.53 | 59500 |
| 2025-06-11 | 5.52 | $5.34 | 21000 |
| 2025-06-10 | 5.54 | $5.39 | 11505 |
| 2025-06-09 | 5.55 | $5.46 | 12690 |
| 2025-06-06 | 5.56 | $5.40 | 19000 |
| 2025-06-05 | 5.58 | $5.40 | 6135 |
| 2025-06-04 | 5.60 | $5.41 | 5500 |
| 2025-06-03 | 5.61 | $5.56 | 38995 |
| 2025-06-02 | 5.62 | $5.74 | 14240 |
| 2025-05-30 | 5.60 | $5.61 | 13500 |
| 2025-05-29 | 5.59 | $5.60 | 15500 |
| 2025-05-28 | 5.59 | $5.68 | 8150 |
| 2025-05-27 | 5.57 | $5.65 | 15500 |
| 2025-05-23 | 5.56 | $5.74 | 11590 |
| 2025-05-22 | 5.54 | $5.62 | 5600 |
| 2025-05-21 | 5.53 | $5.58 | 13000 |
| 2025-05-20 | 5.52 | $5.60 | 6500 |
| 2025-05-19 | 5.51 | $5.61 | 16080 |
| 2025-05-16 | 5.50 | $5.55 | 11000 |
| 2025-05-15 | 5.49 | $5.51 | 3685 |
| 2025-05-14 | 5.49 | $5.49 | 22500 |
| 2025-05-13 | 5.49 | $5.49 | 45500 |
| 2025-05-12 | 5.49 | $5.53 | 15500 |
| 2025-05-09 | 5.48 | $5.65 | 8630 |
| 2025-05-08 | 5.46 | $5.62 | 13500 |
| 2025-05-07 | 5.45 | $5.57 | 16735 |
| 2025-05-06 | 5.43 | $5.30 | 2685 |
| 2025-05-05 | 5.44 | $5.43 | 11205 |
| 2025-05-02 | 5.44 | $5.34 | 13500 |
| 2025-05-01 | 5.44 | $5.41 | 7715 |
| 2025-04-30 | 5.43 | $5.46 | 90 |
| 2025-04-29 | 5.42 | $5.46 | 5000 |
| 2025-04-28 | 5.40 | $5.51 | 8000 |
| 2025-04-25 | 5.38 | $5.40 | 31000 |
| 2025-04-24 | 5.37 | $5.55 | 72000 |
| 2025-04-23 | 5.34 | $5.59 | 13185 |
| 2025-04-22 | 5.31 | $5.56 | 9500 |
| 2025-04-21 | 5.28 | $5.44 | 25000 |
| 2025-04-17 | 5.26 | $5.47 | 156105 |
| 2025-04-16 | 5.23 | $5.40 | 60175 |
| 2025-04-15 | 5.21 | $5.37 | 16080 |
| 2025-04-14 | 5.19 | $5.47 | 8500 |
| 2025-04-11 | 5.16 | $5.31 | 151245 |
| 2025-04-10 | 5.15 | $5.10 | 25110 |
| 2025-04-09 | 5.15 | $5.58 | 12555 |
| 2025-04-08 | 5.11 | $5.17 | 213015 |
| 2025-04-07 | 5.11 | $5.11 | 42000 |
| 2025-04-04 | 5.11 | $5.03 | 17140 |
| 2025-04-03 | 5.13 | $4.88 | 11215 |
| 2025-04-02 | 5.15 | $4.94 | 8500 |
| 2025-04-01 | 5.18 | $5.05 | 13500 |
| 2025-03-31 | 5.19 | $5.11 | 11575 |
| 2025-03-28 | 5.20 | $5.14 | 9500 |
| 2025-03-27 | 5.21 | $5.31 | 8000 |
| 2025-03-26 | 5.20 | $5.27 | 9000 |
| 2025-03-25 | 5.19 | $5.13 | 8500 |
| 2025-03-24 | 5.20 | $5.20 | 78685 |
| 2025-03-21 | 5.20 | $5.20 | 15500 |
| 2025-03-20 | 5.20 | $5.22 | 35190 |
| 2025-03-19 | 5.20 | $5.16 | 29500 |
| 2025-03-18 | 5.20 | $5.16 | 22025 |
| 2025-03-17 | 5.20 | $5.26 | 20500 |
| 2025-03-14 | 5.20 | $5.10 | 7730 |
| 2025-03-13 | 5.21 | $5.18 | 4500 |
| 2025-03-12 | 5.21 | $5.21 | 12500 |
| 2025-03-11 | 5.20 | $5.21 | 16000 |
| 2025-03-10 | 5.20 | $5.16 | 39090 |
| 2025-03-07 | 5.20 | $5.26 | 15035 |
| 2025-03-06 | 5.19 | $5.16 | 34045 |
| 2025-03-05 | 5.19 | $5.28 | 11225 |
| 2025-03-04 | 5.18 | $5.30 | 34700 |
| 2025-03-03 | 5.17 | $5.26 | 29000 |
| 2025-02-28 | 5.16 | $5.24 | 42535 |
| 2025-02-27 | 5.15 | $5.12 | 6500 |
| 2025-02-26 | 5.16 | $5.21 | 6000 |
| 2025-02-25 | 5.16 | $5.28 | 7000 |
| 2025-02-24 | 5.15 | $5.15 | 28075 |
| 2025-02-21 | 5.15 | $5.05 | 10500 |
| 2025-02-20 | 5.17 | $5.18 | 59500 |
| 2025-02-19 | 5.18 | $5.19 | 11000 |
| 2025-02-18 | 5.18 | $5.06 | 32545 |
| 2025-02-14 | 5.20 | $5.11 | 52000 |
| 2025-02-13 | 5.21 | $5.14 | 60000 |
| 2025-02-12 | 5.23 | $5.08 | 8000 |
| 2025-02-11 | 5.25 | $5.24 | 19090 |
| 2025-02-10 | 5.26 | $5.01 | 27000 |
| 2025-02-07 | 5.28 | $5.14 | 25000 |
| 2025-02-06 | 5.30 | $5.16 | 4500 |
| 2025-02-05 | 5.32 | $5.18 | 127500 |
| 2025-02-04 | 5.34 | $5.13 | 8500 |
| 2025-02-03 | 5.36 | $5.15 | 12500 |
| 2025-01-31 | 5.39 | $5.48 | 101000 |
| 2025-01-30 | 5.38 | $5.43 | 221000 |
| 2025-01-29 | 5.38 | $5.36 | 87000 |
| 2025-01-28 | 5.39 | $5.41 | 451500 |
| 2025-01-27 | 5.39 | $5.29 | 13510 |
| 2025-01-24 | 5.40 | $5.31 | 11700 |
| 2025-01-23 | 5.42 | $5.38 | 14500 |
| 2025-01-22 | 5.42 | $5.31 | 5000 |
| 2025-01-21 | 5.44 | $5.45 | 33000 |
| 2025-01-17 | 5.44 | $5.38 | 136065 |
| 2025-01-16 | 5.45 | $5.36 | 216000 |
| 2025-01-15 | 5.47 | $5.43 | 18090 |
| 2025-01-14 | 5.48 | $5.41 | 7080 |
| 2025-01-13 | 5.50 | $5.25 | 18215 |
| 2025-01-10 | 5.53 | $5.43 | 19570 |
| 2025-01-08 | 5.55 | $5.40 | 5000 |
| 2025-01-07 | 5.57 | $5.50 | 11500 |
| 2025-01-06 | 5.58 | $5.52 | 21740 |
| 2025-01-03 | 5.60 | $5.54 | 32500 |
| 2025-01-02 | 5.61 | $5.55 | 11145 |
| 2024-12-31 | 5.62 | $5.45 | 7030 |
| 2024-12-30 | 5.64 | $5.51 | 12180 |
| 2024-12-27 | 5.65 | $5.58 | 8000 |
| 2024-12-26 | 5.66 | $5.49 | 11685 |
| 2024-12-24 | 5.68 | $5.52 | 8000 |
| 2024-12-23 | 5.69 | $5.60 | 22000 |
| 2024-12-20 | 5.70 | $5.51 | 16500 |
| 2024-12-19 | 5.71 | $5.66 | 18000 |
| 2024-12-18 | 5.71 | $5.66 | 46500 |
| 2024-12-17 | 5.71 | $5.72 | 5000 |
| 2024-12-16 | 5.71 | $5.69 | 5000 |
| 2024-12-13 | 5.71 | $5.91 | 6500 |
| 2024-12-12 | 5.68 | $5.89 | 17000 |
| 2024-12-11 | 5.66 | $5.90 | 22500 |
| 2024-12-10 | 5.63 | $5.66 | 13540 |
| 2024-12-09 | 5.62 | $5.69 | 9505 |
| 2024-12-06 | 5.62 | $5.85 | 10160 |
| 2024-12-05 | 5.59 | $5.65 | 18000 |
| 2024-12-04 | 5.58 | $5.69 | 21500 |
| 2024-12-03 | 5.57 | $5.49 | 59500 |
| 2024-12-02 | 5.58 | $5.55 | 39500 |
| 2024-11-29 | 5.59 | $5.70 | 10500 |
| 2024-11-27 | 5.57 | $5.61 | 5000 |
| 2024-11-26 | 5.57 | $5.55 | 14000 |
| 2024-11-25 | 5.57 | $5.41 | 35000 |
| 2024-11-22 | 5.59 | $5.58 | 11520 |
| 2024-11-21 | 5.58 | $5.46 | 10000 |
| 2024-11-20 | 5.59 | $5.52 | 6500 |
| 2024-11-19 | 5.60 | $5.71 | 6580 |
| 2024-11-18 | 5.58 | $5.89 | 15170 |
| 2024-11-15 | 5.55 | $5.32 | 8570 |
| 2024-11-14 | 5.57 | $5.80 | 4500 |
| 2024-11-13 | 5.54 | $5.52 | 9695 |
| 2024-11-12 | 5.54 | $5.61 | 9620 |
| 2024-11-11 | 5.54 | $5.56 | 26505 |
| 2024-11-08 | 5.54 | $5.68 | 3060 |
| 2024-11-07 | 5.53 | $5.56 | 7540 |
| 2024-11-06 | 5.53 | $5.40 | 6000 |
| 2024-11-05 | 5.55 | $5.80 | 6540 |
| 2024-11-04 | 5.53 | $5.52 | 16565 |
| 2024-11-01 | 5.54 | $5.52 | 3560 |
| 2024-10-31 | 5.55 | $5.44 | 5500 |
| 2024-10-30 | 5.57 | $5.44 | 226245 |
| 2024-10-29 | 5.59 | $5.39 | 34680 |
| 2024-10-28 | 5.62 | $5.50 | 4585 |
| 2024-10-25 | 5.64 | $5.56 | 11000 |
| 2024-10-24 | 5.66 | $5.43 | 10230 |
| 2024-10-23 | 5.70 | $5.40 | 4500 |
| 2024-10-22 | 5.75 | $5.53 | 62500 |
| 2024-10-21 | 5.78 | $5.44 | 18500 |
| 2024-10-18 | 5.83 | $5.60 | 3000 |
| 2024-10-17 | 5.87 | $5.86 | 10500 |
| 2024-10-16 | 5.88 | $5.63 | 8045 |
| 2024-10-15 | 5.92 | $5.70 | 3500 |
| 2024-10-14 | 5.96 | $5.89 | 55035 |
| 2024-10-11 | 5.98 | $5.86 | 6000 |
| 2024-10-10 | 6.00 | $5.65 | 3500 |
| 2024-10-09 | 6.04 | $5.74 | 2110 |
| 2024-10-08 | 6.08 | $5.66 | 3200 |
| 2024-10-07 | 6.14 | $6.04 | 2500 |
| 2024-10-04 | 6.15 | $5.88 | 3210 |
| 2024-10-03 | 6.18 | $5.84 | 4000 |
| 2024-10-02 | 6.22 | $5.91 | 5500 |
| 2024-10-01 | 6.25 | $6.20 | 4175 |
| 2024-09-30 | 6.25 | $5.88 | 4010 |
| 2024-09-27 | 6.28 | $6.32 | 2500 |
| 2024-09-26 | 6.27 | $6.51 | 4715 |
| 2024-09-25 | 6.24 | $6.24 | 3190 |
| 2024-09-24 | 6.23 | $6.50 | 8545 |
| 2024-09-23 | 6.20 | $6.39 | 6500 |
| 2024-09-20 | 6.18 | $6.04 | 4750 |
| 2024-09-19 | 6.19 | $6.35 | 4750 |
| 2024-09-18 | 6.17 | $6.20 | 13100 |
| 2024-09-17 | 6.16 | $6.25 | 6500 |
| 2024-09-16 | 6.15 | $5.94 | 5220 |
| 2024-09-13 | 6.16 | $6.38 | 3000 |
| 2024-09-12 | 6.12 | $6.38 | 2000 |
| 2024-09-11 | 6.09 | $6.38 | 5170 |
| 2024-09-10 | 6.05 | $6.27 | 7520 |
| 2024-09-09 | 6.02 | $6.11 | 2500 |
| 2024-09-06 | 6.00 | $6.11 | 12685 |
| 2024-09-05 | 5.98 | $5.84 | 4735 |
| 2024-09-04 | 5.99 | $6.11 | 3500 |
| 2024-09-03 | 5.96 | $6.06 | 28500 |
| 2024-08-30 | 5.95 | $5.96 | 12020 |
| 2024-08-29 | 5.94 | $6.13 | 5520 |
| 2024-08-28 | 5.91 | $6.19 | 3000 |
| 2024-08-27 | 5.88 | $6.25 | 7550 |
| 2024-08-26 | 5.83 | $6.20 | 50000 |
| 2024-08-23 | 5.79 | $5.91 | 33500 |
| 2024-08-22 | 5.78 | $5.96 | 1500 |
| 2024-08-21 | 5.76 | $6.00 | 4695 |
| 2024-08-20 | 5.73 | $5.71 | 2500 |
| 2024-08-19 | 5.73 | $5.71 | 5525 |
| 2024-08-16 | 5.73 | $5.72 | 16500 |
| 2024-08-15 | 5.72 | $5.71 | 3140 |
| 2024-08-14 | 5.72 | $5.61 | 3000 |
| 2024-08-13 | 5.72 | $5.79 | 8110 |
| 2024-08-12 | 5.70 | $5.65 | 5000 |
| 2024-08-09 | 5.70 | $5.77 | 2000 |
| 2024-08-08 | 5.68 | $5.77 | 8105 |
| 2024-08-07 | 5.66 | $5.93 | 5000 |
| 2024-08-06 | 5.62 | $5.69 | 6140 |
| 2024-08-05 | 5.60 | $5.94 | 8135 |
| 2024-08-02 | 5.56 | $5.61 | 8075 |
| 2024-08-01 | 5.54 | $5.68 | 7140 |
| 2024-07-31 | 5.51 | $6.14 | 4665 |
| 2024-07-30 | 5.44 | $5.59 | 3500 |
| 2024-07-29 | 5.41 | $5.60 | 11000 |
| 2024-07-26 | 5.39 | $5.73 | 3095 |
| 2024-07-25 | 5.34 | $5.46 | 7510 |
| 2024-07-24 | 5.32 | $5.46 | 5665 |
| 2024-07-23 | 5.30 | $5.40 | 3535 |
| 2024-07-22 | 5.28 | $5.30 | 10485 |
| 2024-07-19 | 5.28 | $5.40 | 33365 |
| 2024-07-18 | 5.26 | $5.42 | 6035 |
| 2024-07-17 | 5.24 | $5.41 | 43710 |
| 2024-07-16 | 5.21 | $5.48 | 13115 |
| 2024-07-15 | 5.18 | $5.45 | 10865 |
| 2024-07-12 | 5.15 | $5.46 | 23880 |
| 2024-07-11 | 5.12 | $5.11 | 8395 |
| 2024-07-10 | 5.13 | $5.03 | 3235 |
| 2024-07-09 | 5.14 | $5.09 | 4600 |
| 2024-07-08 | 5.15 | $5.20 | 7345 |
| 2024-07-05 | 5.15 | $5.22 | 10130 |
| 2024-07-03 | 5.14 | $5.13 | 4725 |
| 2024-07-02 | 5.15 | $5.09 | 11465 |
| 2024-07-01 | 5.16 | $5.10 | 14510 |
| 2024-06-28 | 5.17 | $4.99 | 9425 |
| 2024-06-27 | 5.20 | $5.10 | 5395 |
| 2024-06-26 | 5.21 | $5.20 | 5840 |
| 2024-06-25 | 5.22 | $5.28 | 14550 |
| 2024-06-24 | 5.21 | $5.16 | 7490 |
| 2024-06-21 | 5.22 | $5.02 | 8805 |
| 2024-06-20 | 5.24 | $5.12 | 123700 |
| 2024-06-18 | 5.26 | $5.06 | 28525 |
| 2024-06-17 | 5.28 | $5.14 | 17260 |
| 2024-06-14 | 5.29 | $5.33 | 5690 |
| 2024-06-13 | 5.28 | $5.19 | 9270 |
| 2024-06-12 | 5.29 | $5.23 | 13785 |
| 2024-06-11 | 5.30 | $5.33 | 8110 |
| 2024-06-10 | 5.29 | $5.34 | 13060 |
| 2024-06-07 | 5.29 | $5.21 | 8360 |
| 2024-06-06 | 5.29 | $5.28 | 9490 |
| 2024-06-05 | 5.29 | $5.52 | 3635 |
| 2024-06-04 | 5.27 | $5.49 | 9325 |
| 2024-06-03 | 5.25 | $5.20 | 21850 |
| 2024-05-31 | 5.25 | $5.32 | 9325 |
| 2024-05-30 | 5.24 | $5.29 | 10100 |
| 2024-05-29 | 5.24 | $5.15 | 4940 |
| 2024-05-28 | 5.25 | $5.06 | 5385 |
| 2024-05-24 | 5.27 | $5.37 | 22585 |
| 2024-05-23 | 5.26 | $5.21 | 11940 |
| 2024-05-22 | 5.27 | $5.19 | 5325 |
| 2024-05-20 | 5.28 | $5.39 | 11715 |
| 2024-05-17 | 5.28 | $5.21 | 162120 |
| 2024-05-16 | 5.29 | $5.25 | 93620 |
| 2024-05-15 | 5.30 | $5.29 | 4760 |
| 2024-05-14 | 5.30 | $5.37 | 5550 |
| 2024-05-13 | 5.30 | $5.14 | 11475 |
| 2024-05-10 | 5.32 | $5.40 | 9850 |
| 2024-05-09 | 5.31 | $5.24 | 4120 |
| 2024-05-08 | 5.32 | $5.19 | 10220 |
| 2024-05-07 | 5.34 | $5.12 | 4045 |
| 2024-05-06 | 5.37 | $5.41 | 7970 |
| 2024-05-03 | 5.37 | $5.25 | 12515 |
| 2024-05-02 | 5.39 | $5.24 | 29695 |
| 2024-05-01 | 5.41 | $5.20 | 2355 |
| 2024-04-30 | 5.44 | $5.31 | 8815 |
| 2024-04-29 | 5.46 | $5.48 | 15175 |
| 2024-04-26 | 5.46 | $5.28 | 2095 |
| 2024-04-25 | 5.48 | $5.40 | 56975 |
| 2024-04-24 | 5.50 | $5.57 | 2695 |
| 2024-04-23 | 5.49 | $5.51 | 6510 |
| 2024-04-22 | 5.50 | $5.54 | 6620 |
| 2024-04-19 | 5.50 | $5.38 | 6470 |
| 2024-04-18 | 5.52 | $5.37 | 10005 |
| 2024-04-17 | 5.55 | $5.34 | 5995 |
| 2024-04-16 | 5.57 | $5.30 | 6495 |
| 2024-04-15 | 5.61 | $5.47 | 12840 |
| 2024-04-12 | 5.63 | $5.44 | 10480 |
| 2024-04-11 | 5.65 | $5.58 | 12790 |
| 2024-04-10 | 5.67 | $5.64 | 4955 |
| 2024-04-09 | 5.67 | $5.44 | 10270 |
| 2024-04-08 | 5.70 | $5.69 | 4995 |
| 2024-04-05 | 5.71 | $5.69 | 7965 |
| 2024-04-04 | 5.71 | $5.60 | 4500 |
| 2024-04-03 | 5.73 | $5.66 | 7670 |
| 2024-04-02 | 5.74 | $5.50 | 7070 |
| 2024-04-01 | 5.77 | $5.70 | 4665 |
| 2024-03-28 | 5.77 | $5.59 | 3335 |
| 2024-03-27 | 5.80 | $5.89 | 4445 |
| 2024-03-26 | 5.79 | $5.67 | 5420 |
| 2024-03-25 | 5.80 | $5.83 | 5670 |
| 2024-03-22 | 5.79 | $5.64 | 3500 |
| 2024-03-21 | 5.81 | $5.74 | 7760 |
| 2024-03-20 | 5.81 | $5.96 | 3540 |
| 2024-03-19 | 5.80 | $5.79 | 7330 |
| 2024-03-18 | 5.79 | $5.88 | 6470 |
| 2024-03-15 | 5.78 | $5.81 | 4680 |
| 2024-03-14 | 5.77 | $5.64 | 5870 |
| 2024-03-13 | 5.78 | $5.66 | 7225 |
| 2024-03-12 | 5.79 | $6.00 | 35060 |
| 2024-03-11 | 5.77 | $5.87 | 4600 |
| 2024-03-08 | 5.75 | $5.80 | 13545 |
| 2024-03-07 | 5.74 | $5.86 | 5185 |
| 2024-03-06 | 5.73 | $5.77 | 4230 |
| 2024-03-05 | 5.72 | $5.62 | 6845 |
| 2024-03-01 | 5.74 | $5.95 | 7740 |
| 2024-02-29 | 5.71 | $5.95 | 5490 |
| 2024-02-27 | 5.69 | $5.76 | 52135 |
| 2024-02-26 | 5.68 | $5.55 | 4195 |
| 2024-02-23 | 5.69 | $5.86 | 5255 |
| 2024-02-22 | 5.67 | $5.78 | 5015 |
| 2024-02-21 | 5.66 | $5.71 | 4400 |
| 2024-02-20 | 5.65 | $5.48 | 4465 |
| 2024-02-16 | 5.67 | $5.67 | 213150 |
| 2024-02-15 | 5.66 | $5.66 | 110900 |
| 2024-02-14 | 5.66 | $5.50 | 2335 |
| 2024-02-13 | 5.67 | $5.66 | 7660 |
| 2024-02-12 | 5.66 | $5.67 | 4075 |
| 2024-02-09 | 5.66 | $5.80 | 4750 |
| 2024-02-08 | 5.64 | $5.71 | 6185 |
| 2024-02-07 | 5.62 | $5.88 | 665530 |
| 2024-02-06 | 5.59 | $5.48 | 49555 |
| 2024-02-05 | 5.60 | $5.81 | 4925 |
| 2024-02-02 | 5.58 | $5.78 | 7220 |
| 2024-02-01 | 5.55 | $6.03 | 58370 |
| 2024-01-31 | 5.51 | $5.64 | 52185 |
| 2024-01-30 | 5.50 | $5.58 | 19955 |
| 2024-01-29 | 5.49 | $5.22 | 20450 |
| 2024-01-26 | 5.52 | $5.40 | 4360 |
| 2024-01-25 | 5.54 | $5.46 | 6940 |
| 2024-01-24 | 5.55 | $5.54 | 5555 |
| 2024-01-23 | 5.55 | $5.51 | 6315 |
| 2024-01-22 | 5.56 | $5.79 | 17325 |
| 2024-01-19 | 5.54 | $5.33 | 7195 |
| 2024-01-18 | 5.56 | $5.74 | 12305 |
| 2024-01-17 | 5.54 | $5.37 | 47280 |
| 2024-01-16 | 5.56 | $5.37 | 30145 |
| 2024-01-12 | 5.59 | $5.63 | 13155 |
| 2024-01-11 | 5.58 | $5.51 | 17270 |
| 2024-01-10 | 5.59 | $5.43 | 4670 |
| 2024-01-09 | 5.61 | $5.60 | 5505 |
| 2024-01-08 | 5.61 | $5.61 | 48925 |
| 2024-01-05 | 5.61 | $5.39 | 11230 |
| 2024-01-04 | 5.64 | $5.64 | 4160 |
| 2024-01-03 | 5.64 | $5.67 | 5965 |
| 2024-01-02 | 5.63 | $5.71 | 9145 |
| 2023-12-29 | 5.63 | $5.84 | 8205 |
| 2023-12-28 | 5.60 | $5.59 | 9975 |
| 2023-12-27 | 5.60 | $5.48 | 8120 |
| 2023-12-26 | 5.62 | $5.66 | 14005 |
| 2023-12-22 | 5.61 | $5.66 | 8460 |
| 2023-12-21 | 5.60 | $5.62 | 12430 |
| 2023-12-20 | 5.60 | $5.27 | 9440 |
| 2023-12-19 | 5.63 | $5.78 | 5805 |
| 2023-12-18 | 5.61 | $5.54 | 14185 |
| 2023-12-15 | 5.61 | $5.50 | 8140 |
| 2023-12-14 | 5.62 | $5.88 | 11405 |
| 2023-12-13 | 5.59 | $5.63 | 8570 |
| 2023-12-12 | 5.57 | $5.62 | 10785 |
| 2023-12-11 | 5.56 | $5.60 | 13535 |
| 2023-12-08 | 5.55 | $5.73 | 17970 |
| 2023-12-07 | 5.52 | $5.74 | 15490 |
| 2023-12-06 | 5.49 | $5.61 | 27710 |
| 2023-12-05 | 5.47 | $5.64 | 22415 |
| 2023-12-04 | 5.45 | $5.63 | 40060 |
| 2023-12-01 | 5.43 | $5.51 | 10125 |
| 2023-11-30 | 5.42 | $5.50 | 10330 |
| 2023-11-29 | 5.40 | $5.32 | 5490 |
| 2023-11-28 | 5.41 | $5.47 | 3580 |
| 2023-11-27 | 5.40 | $5.60 | 16710 |
| 2023-11-24 | 5.37 | $5.62 | 1845 |
| 2023-11-22 | 5.34 | $5.48 | 8375 |
| 2023-11-21 | 5.32 | $5.35 | 8105 |
| 2023-11-20 | 5.31 | $5.66 | 206075 |
| 2023-11-17 | 5.27 | $5.35 | 132130 |
| 2023-11-16 | 5.26 | $5.28 | 9455 |
| 2023-11-15 | 5.26 | $5.20 | 20335 |
| 2023-11-14 | 5.26 | $5.37 | 6385 |
| 2023-11-13 | 5.24 | $5.05 | 10705 |
| 2023-11-10 | 5.26 | $5.25 | 5435 |
| 2023-11-09 | 5.26 | $5.25 | 8670 |
| 2023-11-08 | 5.25 | $5.32 | 8190 |
| 2023-11-07 | 5.24 | $5.25 | 14880 |
| 2023-11-06 | 5.24 | $5.57 | 14110 |
| 2023-11-03 | 5.21 | $5.47 | 7805 |
| 2023-11-02 | 5.18 | $5.36 | 53300 |
| 2023-11-01 | 5.17 | $5.28 | 7840 |
| 2023-10-31 | 5.16 | $5.21 | 74570 |
| 2023-10-30 | 5.16 | $5.24 | 15310 |
| 2023-10-27 | 5.15 | $5.04 | 6810 |
| 2023-10-26 | 5.17 | $5.06 | 12370 |
| 2023-10-25 | 5.18 | $4.99 | 2750 |
| 2023-10-24 | 5.20 | $4.99 | 15915 |
| 2023-10-23 | 5.23 | $5.25 | 4810 |
| 2023-10-20 | 5.22 | $5.14 | 4925 |
| 2023-10-19 | 5.23 | $5.10 | 6415 |
| 2023-10-18 | 5.25 | $5.22 | 3000 |
| 2023-10-17 | 5.25 | $5.22 | 139405 |
| 2023-10-16 | 5.26 | $5.14 | 57880 |
| 2023-10-13 | 5.27 | $5.19 | 5390 |
| 2023-10-12 | 5.28 | $5.29 | 7780 |
| 2023-10-11 | 5.29 | $5.46 | 71910 |
| 2023-10-10 | 5.27 | $5.47 | 58250 |
| 2023-10-09 | 5.26 | $5.43 | 25155 |
| 2023-10-06 | 5.25 | $5.21 | 5245 |
| 2023-10-05 | 5.26 | $5.07 | 3000 |
| 2023-10-04 | 5.28 | $5.07 | 4090 |
| 2023-10-03 | 5.31 | $5.09 | 11715 |
| 2023-10-02 | 5.34 | $5.06 | 32080 |
| 2023-09-29 | 5.37 | $5.26 | 4810 |
| 2023-09-28 | 5.39 | $5.36 | 84530 |
| 2023-09-27 | 5.39 | $5.41 | 10270 |
| 2023-09-26 | 5.40 | $5.36 | 60090 |
| 2023-09-25 | 5.40 | $5.24 | 6820 |
| 2023-09-22 | 5.42 | $5.21 | 19930 |
| 2023-09-21 | 5.45 | $5.42 | 5730 |
| 2023-09-20 | 5.45 | $5.35 | 8345 |
| 2023-09-19 | 5.46 | $5.44 | 3445 |
| 2023-09-18 | 5.46 | $5.52 | 5815 |
| 2023-09-15 | 5.45 | $5.36 | 5395 |
| 2023-09-14 | 5.46 | $5.53 | 3470 |
| 2023-09-13 | 5.44 | $5.38 | 17440 |
| 2023-09-12 | 5.45 | $5.39 | 11440 |
| 2023-09-11 | 5.44 | $5.35 | 4085 |
| 2023-09-08 | 5.45 | $5.68 | 7235 |
| 2023-09-07 | 5.42 | $5.42 | 5475 |
| 2023-09-06 | 5.41 | $5.42 | 3910 |
| 2023-09-05 | 5.41 | $5.60 | 47495 |
| 2023-09-01 | 5.39 | $5.49 | 9555 |
| 2023-08-31 | 5.37 | $5.42 | 8365 |
| 2023-08-30 | 5.36 | $5.58 | 1500 |
| 2023-08-29 | 5.34 | $5.58 | 29005 |
| 2023-08-28 | 5.31 | $5.38 | 6050 |
| 2023-08-25 | 5.31 | $5.48 | 6820 |
| 2023-08-24 | 5.29 | $5.20 | 12215 |
| 2023-08-23 | 5.30 | $5.33 | 16750 |
| 2023-08-22 | 5.29 | $5.38 | 10940 |
| 2023-08-21 | 5.28 | $5.30 | 14720 |
| 2023-08-18 | 5.28 | $5.29 | 5495 |
| 2023-08-17 | 5.27 | $5.21 | 10135 |
| 2023-08-16 | 5.27 | $5.30 | 24440 |
| 2023-08-15 | 5.27 | $5.07 | 10675 |
| 2023-08-14 | 5.28 | $5.14 | 3960 |
| 2023-08-11 | 5.29 | $5.43 | 14325 |
| 2023-08-10 | 5.27 | $5.47 | 2355 |
| 2023-08-09 | 5.24 | $5.37 | 5520 |
| 2023-08-08 | 5.22 | $5.22 | 7095 |
| 2023-08-07 | 5.21 | $5.45 | 5960 |
| 2023-08-04 | 5.18 | $5.42 | 5850 |
| 2023-08-03 | 5.15 | $5.19 | 3755 |
| 2023-08-02 | 5.14 | $5.22 | 4260 |
| 2023-08-01 | 5.13 | $5.29 | 10450 |
| 2023-07-31 | 5.11 | $5.29 | 5480 |
| 2023-07-28 | 5.08 | $5.28 | 6270 |
| 2023-07-27 | 5.06 | $5.12 | 88625 |
| 2023-07-26 | 5.05 | $5.12 | 3435 |
| 2023-07-25 | 5.04 | $5.15 | 5715 |
| 2023-07-24 | 5.03 | $5.03 | 6420 |
| 2023-07-21 | 5.03 | $5.05 | 9265 |
| 2023-07-20 | 5.02 | $5.06 | 4875 |
| 2023-07-19 | 5.02 | $5.05 | 19115 |
| 2023-07-18 | 5.01 | $5.03 | 22955 |
| 2023-07-17 | 5.01 | $5.05 | 9130 |
| 2023-07-14 | 5.00 | $5.09 | 28545 |
| 2023-07-13 | 4.99 | $4.94 | 5250 |
| 2023-07-12 | 5.00 | $5.10 | 3125 |
| 2023-07-11 | 4.98 | $5.03 | 21810 |
| 2023-07-10 | 4.98 | $5.03 | 14765 |
| 2023-07-07 | 4.97 | $5.03 | 41745 |
| 2023-07-06 | 4.96 | $4.90 | 41480 |
| 2023-07-05 | 4.97 | $4.99 | 32390 |
| 2023-07-03 | 4.96 | $5.07 | 6725 |
| 2023-06-30 | 4.95 | $4.98 | 7855 |
| 2023-06-29 | 4.94 | $5.02 | 16255 |
| 2023-06-28 | 4.93 | $4.90 | 18890 |
| 2023-06-27 | 4.92 | $4.85 | 26740 |
| 2023-06-26 | 4.93 | $4.90 | 7590 |
| 2023-06-23 | 4.92 | $4.90 | 4000 |
| 2023-06-22 | 4.92 | $5.05 | 4000 |
| 2023-06-21 | 4.90 | $5.05 | 8405 |
| 2023-06-20 | 4.88 | $5.02 | 9410 |
| 2023-06-16 | 4.86 | $4.95 | 2745 |
| 2023-06-15 | 4.85 | $5.00 | 14840 |
| 2023-06-14 | 4.83 | $5.05 | 61530 |
| 2023-06-13 | 4.81 | $4.95 | 51875 |
| 2023-06-12 | 4.80 | $4.65 | 6540 |
| 2023-06-09 | 4.81 | $4.95 | 18065 |
| 2023-06-08 | 4.80 | $4.80 | 35200 |
| 2023-06-07 | 4.80 | $4.90 | 26985 |
| 2023-06-06 | 4.79 | $5.00 | 5205 |
| 2023-06-05 | 4.77 | $4.70 | 38385 |
| 2023-06-02 | 4.78 | $4.85 | 18460 |
| 2023-06-01 | 4.77 | $4.60 | 10340 |
| 2023-05-31 | 4.79 | $4.65 | 22570 |
| 2023-05-30 | 4.80 | $4.60 | 14365 |
| 2023-05-26 | 4.82 | $4.88 | 19165 |
| 2023-05-25 | 4.81 | $4.70 | 17315 |
| 2023-05-24 | 4.81 | $4.85 | 5105 |
| 2023-05-23 | 4.81 | $4.80 | 30245 |
| 2023-05-22 | 4.80 | $4.86 | 13000 |
| 2023-05-19 | 4.80 | $4.86 | 7050 |
| 2023-05-18 | 4.79 | $4.92 | 6685 |
| 2023-05-17 | 4.78 | $5.04 | 7990 |
| 2023-05-16 | 4.76 | $4.85 | 26480 |
| 2023-05-15 | 4.75 | $4.85 | 6355 |
| 2023-05-12 | 4.74 | $4.80 | 9275 |
| 2023-05-11 | 4.74 | $4.70 | 7740 |
| 2023-05-10 | 4.75 | $4.80 | 30535 |
| 2023-05-09 | 4.75 | $4.75 | 12335 |
| 2023-05-08 | 4.76 | $4.65 | 108600 |
| 2023-05-05 | 4.77 | $4.69 | 15985 |
| 2023-05-04 | 4.79 | $4.60 | 16105 |
| 2023-05-03 | 4.82 | $4.60 | 21425 |
| 2023-05-02 | 4.85 | $4.54 | 17805 |
| 2023-05-01 | 4.88 | $4.70 | 10815 |
| 2023-04-28 | 4.90 | $4.65 | 13305 |
| 2023-04-27 | 4.93 | $4.90 | 6665 |
| 2023-04-26 | 4.93 | $4.95 | 8000 |
| 2023-04-25 | 4.93 | $4.95 | 52795 |
| 2023-04-24 | 4.93 | $5.01 | 16980 |
| 2023-04-21 | 4.92 | $4.96 | 16205 |
| 2023-04-20 | 4.92 | $4.90 | 3155 |
| 2023-04-19 | 4.92 | $4.80 | 3500 |
| 2023-04-18 | 4.93 | $4.80 | 8000 |
| 2023-04-17 | 4.94 | $4.80 | 11595 |
| 2023-04-14 | 4.95 | $5.05 | 11115 |
| 2023-04-13 | 4.94 | $4.90 | 3500 |
| 2023-04-12 | 4.94 | $4.90 | 13070 |
| 2023-04-11 | 4.94 | $5.00 | 7550 |
| 2023-04-10 | 4.93 | $5.05 | 16890 |
| 2023-04-06 | 4.91 | $5.15 | 13190 |
| 2023-04-05 | 4.88 | $4.92 | 19025 |
| 2023-04-04 | 4.87 | $4.96 | 5210 |
| 2023-04-03 | 4.86 | $5.03 | 17160 |
| 2023-03-31 | 4.84 | $4.80 | 3170 |
| 2023-03-30 | 4.84 | $5.00 | 27455 |
| 2023-03-29 | 4.81 | $4.85 | 9040 |
| 2023-03-28 | 4.81 | $4.94 | 13020 |
| 2023-03-27 | 4.79 | $4.80 | 8605 |
| 2023-03-24 | 4.78 | $4.80 | 12225 |
| 2023-03-23 | 4.77 | $5.00 | 22780 |
| 2023-03-22 | 4.75 | $4.70 | 9840 |
| 2023-03-21 | 4.74 | $4.70 | 15195 |
| 2023-03-20 | 4.74 | $4.90 | 5195 |
| 2023-03-17 | 4.72 | $4.90 | 8445 |
| 2023-03-16 | 4.70 | $4.95 | 103240 |
| 2023-03-15 | 4.67 | $4.70 | 61860 |
| 2023-03-14 | 4.66 | $4.70 | 19425 |
| 2023-03-13 | 4.66 | $4.75 | 56360 |
| 2023-03-10 | 4.65 | $4.70 | 7775 |
| 2023-03-09 | 4.64 | $4.83 | 10465 |
| 2023-03-08 | 4.62 | $4.70 | 17595 |
| 2023-03-07 | 4.61 | $4.65 | 6820 |
| 2023-03-06 | 4.60 | $4.62 | 63490 |
| 2023-03-03 | 4.60 | $4.60 | 25625 |
| 2023-03-02 | 4.60 | $4.60 | 16075 |
| 2023-03-01 | 4.60 | $4.65 | 1875 |
| 2023-02-28 | 4.60 | $4.62 | 26045 |
| 2023-02-27 | 4.60 | $4.60 | 48035 |
| 2023-02-24 | 4.62 | $4.58 | 11455 |
| 2023-02-23 | 4.63 | $4.56 | 31695 |
| 2023-02-22 | 4.66 | $4.60 | 11295 |
| 2023-02-21 | 4.68 | $4.55 | 24935 |
| 2023-02-17 | 4.71 | $4.69 | 22030 |
| 2023-02-16 | 4.73 | $4.60 | 100755 |
| 2023-02-15 | 4.76 | $4.52 | 82360 |
| 2023-02-14 | 4.81 | $4.68 | 29460 |
| 2023-02-13 | 4.84 | $4.55 | 29270 |
| 2023-02-10 | 4.89 | $4.50 | 91870 |
| 2023-02-09 | 4.95 | $4.65 | 43455 |
| 2023-02-08 | 4.99 | $4.60 | 32610 |
| 2023-02-07 | 5.04 | $4.62 | 68020 |
| 2023-02-06 | 5.09 | $4.60 | 15165 |
| 2023-02-03 | 5.14 | $4.60 | 13140 |
| 2023-02-02 | 5.20 | $4.85 | 12235 |
| 2023-02-01 | 5.23 | $4.70 | 72210 |
| 2023-01-31 | 5.28 | $4.80 | 454920 |
| 2023-01-30 | 5.33 | $5.40 | 5105 |
| 2023-01-27 | 5.31 | $5.60 | 1925 |
| 2023-01-26 | 5.27 | $5.60 | 1970 |
| 2023-01-25 | 5.23 | $5.39 | 17950 |
| 2023-01-24 | 5.21 | $5.30 | 127825 |
| 2023-01-23 | 5.19 | $5.30 | 41925 |
| 2023-01-20 | 5.18 | $5.30 | 6770 |
| 2023-01-19 | 5.16 | $5.30 | 6625 |
| 2023-01-18 | 5.14 | $5.30 | 6785 |
| 2023-01-17 | 5.12 | $5.50 | 7895 |
| 2023-01-13 | 5.08 | $5.35 | 5590 |
| 2023-01-12 | 5.06 | $5.05 | 9790 |
| 2023-01-11 | 5.06 | $5.00 | 4965 |
| 2023-01-10 | 5.07 | $5.05 | 17915 |
| 2023-01-09 | 5.07 | $4.98 | 16460 |
| 2023-01-06 | 5.08 | $5.05 | 10915 |
| 2023-01-05 | 5.08 | $4.90 | 124285 |
| 2023-01-04 | 5.10 | $5.25 | 31860 |
| 2023-01-03 | 5.09 | $5.06 | 9685 |
| 2022-12-30 | 5.09 | $5.10 | 62955 |
| 2022-12-29 | 5.10 | $5.25 | 6890 |
| 2022-12-28 | 5.09 | $5.00 | 11875 |
| 2022-12-27 | 5.10 | $5.00 | 18415 |
| 2022-12-23 | 5.12 | $5.15 | 1.1M |
| 2022-12-22 | 5.13 | $5.05 | 47605 |
| 2022-12-21 | 5.14 | $5.10 | 20725 |
| 2022-12-20 | 5.16 | $5.10 | 13290 |
| 2022-12-19 | 5.17 | $5.00 | 597860 |
| 2022-12-16 | 5.20 | $5.00 | 77010 |
| 2022-12-15 | 5.22 | $5.00 | 6245 |
| 2022-12-14 | 5.25 | $5.20 | 10465 |
| 2022-12-13 | 5.26 | $5.10 | 9115 |
| 2022-12-12 | 5.28 | $5.10 | 5550 |
| 2022-12-09 | 5.30 | $5.20 | 10695 |
| 2022-12-08 | 5.31 | $5.22 | 5895 |
| 2022-12-07 | 5.31 | $5.18 | 13745 |
| 2022-12-06 | 5.32 | $5.13 | 9980 |
| 2022-12-05 | 5.33 | $5.10 | 12705 |
| 2022-12-02 | 5.35 | $5.30 | 25190 |
| 2022-12-01 | 5.34 | $5.40 | 13590 |
| 2022-11-30 | 5.32 | $5.40 | 10485 |
| 2022-11-29 | 5.30 | $5.55 | 10930 |
| 2022-11-28 | 5.26 | $5.55 | 9595 |
| 2022-11-25 | 5.22 | $5.50 | 6145 |
| 2022-11-23 | 5.18 | $5.40 | 26130 |
| 2022-11-22 | 5.15 | $5.40 | 11275 |
| 2022-11-21 | 5.11 | $5.40 | 6010 |
| 2022-11-18 | 5.07 | $5.40 | 11645 |
| 2022-11-17 | 5.02 | $5.20 | 10065 |
| 2022-11-16 | 4.99 | $5.05 | 9665 |
| 2022-11-15 | 4.98 | $5.20 | 91285 |
| 2022-11-14 | 4.94 | $5.10 | 8570 |
| 2022-11-11 | 4.92 | $5.20 | 6245 |
| 2022-11-10 | 4.88 | $5.10 | 8030 |
| 2022-11-09 | 4.85 | $5.05 | 3015 |
| 2022-11-08 | 4.83 | $5.10 | 77645 |
| 2022-11-07 | 4.80 | $5.00 | 27155 |
| 2022-11-04 | 4.77 | $4.92 | 8035 |
| 2022-11-03 | 4.76 | $4.70 | 13915 |
| 2022-11-02 | 4.76 | $4.90 | 5795 |
| 2022-11-01 | 4.75 | $4.80 | 6205 |
| 2022-10-31 | 4.75 | $4.85 | 20295 |
| 2022-10-28 | 4.74 | $4.95 | 8025 |
| 2022-10-27 | 4.72 | $4.75 | 22945 |
| 2022-10-26 | 4.72 | $4.70 | 9980 |
| 2022-10-25 | 4.72 | $4.60 | 108285 |
| 2022-10-24 | 4.74 | $4.60 | 14555 |
| 2022-10-21 | 4.75 | $4.70 | 14495 |
| 2022-10-20 | 4.76 | $4.70 | 12035 |
| 2022-10-19 | 4.77 | $4.70 | 14005 |
| 2022-10-18 | 4.77 | $4.75 | 15375 |
| 2022-10-17 | 4.78 | $4.75 | 30655 |
| 2022-10-14 | 4.78 | $4.71 | 14090 |
| 2022-10-13 | 4.80 | $4.75 | 24470 |
| 2022-10-12 | 4.81 | $4.75 | 12815 |
| 2022-10-11 | 4.82 | $4.80 | 107230 |
| 2022-10-10 | 4.82 | $4.80 | 13320 |
| 2022-10-07 | 4.83 | $4.80 | 12490 |
| 2022-10-06 | 4.84 | $4.85 | 13095 |
| 2022-10-05 | 4.84 | $4.90 | 13325 |
| 2022-10-04 | 4.84 | $4.80 | 28760 |
| 2022-10-03 | 4.85 | $4.90 | 28350 |
| 2022-09-30 | 4.85 | $4.80 | 24275 |
| 2022-09-29 | 4.86 | $4.60 | 93575 |
| 2022-09-28 | 4.89 | $4.60 | 11895 |
| 2022-09-27 | 4.92 | $4.70 | 44375 |
| 2022-09-26 | 4.94 | $4.70 | 30145 |
| 2022-09-23 | 4.96 | $4.80 | 21000 |
| 2022-09-22 | 4.97 | $5.00 | 11340 |
| 2022-09-21 | 4.97 | $4.95 | 11930 |
| 2022-09-20 | 4.97 | $4.98 | 24440 |
| 2022-09-19 | 4.96 | $5.10 | 11410 |
| 2022-09-16 | 4.94 | $5.10 | 11740 |
| 2022-09-15 | 4.92 | $5.05 | 37590 |
| 2022-09-14 | 4.91 | $5.00 | 12505 |
| 2022-09-13 | 4.90 | $4.90 | 33635 |
| 2022-09-12 | 4.90 | $5.00 | 145075 |
| 2022-09-09 | 4.89 | $5.00 | 34630 |
| 2022-09-08 | 4.88 | $4.90 | 11355 |
| 2022-09-07 | 4.88 | $5.00 | 17340 |
| 2022-09-06 | 4.87 | $4.80 | 21550 |
| 2022-09-02 | 4.87 | $4.80 | 13240 |
| 2022-09-01 | 4.88 | $4.80 | 18880 |
| 2022-08-31 | 4.88 | $4.85 | 27640 |
| 2022-08-30 | 4.88 | $4.90 | 16070 |
| 2022-08-29 | 4.87 | $5.00 | 20955 |
| 2022-08-26 | 4.85 | $4.80 | 10800 |
| 2022-08-25 | 4.84 | $4.85 | 15975 |
| 2022-08-24 | 4.83 | $4.80 | 22505 |
| 2022-08-23 | 4.82 | $5.00 | 27680 |
| 2022-08-22 | 4.79 | $4.85 | 17135 |
| 2022-08-19 | 4.77 | $4.80 | 9675 |
| 2022-08-18 | 4.76 | $5.13 | 13820 |
| 2022-08-17 | 4.71 | $4.86 | 33555 |
| 2022-08-16 | 4.68 | $5.08 | 20010 |
| 2022-08-15 | 4.63 | $4.86 | 11045 |
| 2022-08-12 | 4.60 | $4.85 | 29630 |
| 2022-08-11 | 4.56 | $4.85 | 36330 |
| 2022-08-10 | 4.53 | $4.85 | 146940 |
| 2022-08-09 | 4.49 | $4.65 | 62005 |
| 2022-08-08 | 4.47 | $4.65 | 13165 |
| 2022-08-05 | 4.44 | $4.60 | 43955 |
| 2022-08-04 | 4.42 | $4.70 | 45850 |
| 2022-08-03 | 4.39 | $4.40 | 1.6M |
| 2022-08-02 | 4.39 | $4.20 | 106085 |
| 2022-08-01 | 4.40 | $4.20 | 27390 |
| 2022-07-29 | 4.42 | $4.60 | 11695 |
| 2022-07-28 | 4.40 | $4.55 | 41755 |
| 2022-07-27 | 4.38 | $4.56 | 25170 |
| 2022-07-26 | 4.36 | $4.45 | 43330 |
| 2022-07-25 | 4.35 | $4.50 | 24240 |
| 2022-07-22 | 4.33 | $4.45 | 16560 |
| 2022-07-21 | 4.32 | $4.36 | 13100 |
| 2022-07-20 | 4.31 | $4.35 | 48500 |
| 2022-07-19 | 4.31 | $4.32 | 51355 |
| 2022-07-18 | 4.30 | $4.25 | 136850 |
| 2022-07-15 | 4.30 | $4.27 | 237485 |
| 2022-07-14 | 4.30 | $4.25 | 63680 |
| 2022-07-13 | 4.30 | $4.32 | 30470 |
| 2022-07-12 | 4.29 | $4.41 | 1.4M |
| 2022-07-11 | 4.27 | $4.28 | 113375 |
| 2022-07-08 | 4.27 | $4.28 | 126915 |
| 2022-07-07 | 4.26 | $4.55 | 229425 |
| 2022-07-06 | 4.23 | $4.28 | 757220 |
| 2022-07-05 | 4.22 | $4.30 | 366990 |
| 2022-07-01 | 4.21 | $4.32 | 253490 |
| 2022-06-30 | 4.20 | $4.32 | 176185 |
| 2022-06-29 | 4.19 | $4.34 | 211435 |
| 2022-06-28 | 4.18 | $4.27 | 524830 |
| 2022-06-27 | 4.17 | $4.21 | 314700 |
| 2022-06-24 | 4.17 | $4.26 | 153460 |
| 2022-06-23 | 4.17 | $4.20 | 330920 |
| 2022-06-22 | 4.17 | $4.10 | 434420 |
| 2022-06-21 | 4.19 | $4.12 | 254880 |
| 2022-06-17 | 4.20 | $4.04 | 300455 |
| 2022-06-16 | 4.22 | $4.10 | 553170 |
| 2022-06-15 | 4.24 | $4.12 | 610605 |
| 2022-06-14 | 4.25 | $4.04 | 470775 |
| 2022-06-13 | 4.28 | $4.05 | 311590 |
| 2022-06-10 | 4.30 | $4.20 | 608980 |
| 2022-06-09 | 4.31 | $4.24 | 113455 |
| 2022-06-08 | 4.32 | $4.28 | 444115 |
| 2022-06-07 | 4.33 | $4.24 | 12430 |
| 2022-06-06 | 4.34 | $4.28 | 355165 |
| 2022-06-03 | 4.34 | $4.34 | 129175 |
| 2022-06-02 | 4.35 | $4.36 | 51530 |
| 2022-06-01 | 4.35 | $4.40 | 330775 |
| 2022-05-31 | 4.34 | $4.42 | 119190 |
| 2022-05-27 | 4.34 | $4.40 | 33960 |
| 2022-05-26 | 4.34 | $4.37 | 165320 |
| 2022-05-25 | 4.35 | $4.27 | 168475 |
| 2022-05-24 | 4.36 | $4.27 | 441470 |
| 2022-05-23 | 4.38 | $4.36 | 169160 |
| 2022-05-20 | 4.40 | $4.26 | 127980 |
| 2022-05-19 | 4.42 | $4.29 | 261875 |
| 2022-05-18 | 4.45 | $4.29 | 176475 |
| 2022-05-17 | 4.48 | $4.25 | 274585 |
| 2022-05-16 | 4.51 | $4.34 | 189240 |
| 2022-05-13 | 4.54 | $4.37 | 168555 |
| 2022-05-12 | 4.57 | $4.32 | 168155 |
| 2022-05-11 | 4.61 | $4.38 | 337265 |
| 2022-05-10 | 4.64 | $4.50 | 491130 |
| 2022-05-09 | 4.66 | $4.35 | 414880 |
| 2022-05-06 | 4.70 | $4.40 | 516445 |
| 2022-05-05 | 4.74 | $4.54 | 245590 |
| 2022-05-04 | 4.77 | $4.61 | 172120 |
| 2022-05-03 | 4.80 | $4.56 | 280550 |
| 2022-05-02 | 4.83 | $4.52 | 236170 |
| 2022-04-29 | 4.88 | $4.90 | 160480 |
| 2022-04-28 | 4.88 | $4.83 | 193290 |
| 2022-04-27 | 4.90 | $4.74 | 415485 |
| 2022-04-26 | 4.93 | $4.76 | 239225 |
| 2022-04-25 | 4.96 | $4.75 | 139615 |
| 2022-04-22 | 4.99 | $4.81 | 110065 |
| 2022-04-21 | 5.03 | $4.87 | 103570 |
| 2022-04-20 | 5.05 | $4.89 | 293310 |
| 2022-04-19 | 5.08 | $4.91 | 404275 |
| 2022-04-18 | 5.11 | $4.87 | 155865 |
| 2022-04-14 | 5.15 | $4.93 | 326825 |
| 2022-04-13 | 5.18 | $4.87 | 344880 |
| 2022-04-12 | 5.22 | $4.86 | 368085 |
| 2022-04-11 | 5.26 | $4.96 | 145100 |
| 2022-04-08 | 5.29 | $5.00 | 163310 |
| 2022-04-07 | 5.32 | $5.12 | 156825 |
| 2022-04-06 | 5.34 | $5.28 | 162360 |
| 2022-04-05 | 5.34 | $5.31 | 535 |
| 2022-04-04 | 5.34 | $5.37 | 112460 |
| 2022-04-01 | 5.34 | $5.37 | 78920 |
| 2022-03-31 | 5.33 | $5.31 | 72105 |
| 2022-03-30 | 5.33 | $5.33 | 58245 |
| 2022-03-29 | 5.33 | $5.35 | 114640 |
| 2022-03-28 | 5.32 | $5.28 | 46920 |
| 2022-03-25 | 5.33 | $5.46 | 62915 |
| 2022-03-24 | 5.31 | $5.34 | 18135 |
| 2022-03-23 | 5.31 | $5.50 | 89745 |
| 2022-03-22 | 5.29 | $5.43 | 124740 |
| 2022-03-21 | 5.28 | $5.42 | 4035 |
| 2022-03-18 | 5.28 | $5.44 | 88590 |
| 2022-03-17 | 5.27 | $5.35 | 112010 |
| 2022-03-16 | 5.27 | $5.15 | 217015 |
| 2022-03-15 | 5.29 | $5.14 | 55020 |
| 2022-03-14 | 5.32 | $5.07 | 107130 |
| 2022-03-11 | 5.36 | $5.18 | 1115 |
| 2022-03-10 | 5.39 | $5.24 | 193025 |
| 2022-03-09 | 5.42 | $5.16 | 120720 |
| 2022-03-08 | 5.46 | $5.24 | 7855 |
| 2022-03-07 | 5.49 | $5.36 | 149515 |
| 2022-03-04 | 5.51 | $5.26 | 244790 |
| 2022-03-03 | 5.55 | $5.31 | 191880 |
| 2022-03-02 | 5.58 | $5.24 | 382825 |
| 2022-03-01 | 5.62 | $5.39 | 252695 |
| 2022-02-28 | 5.65 | $5.53 | 100020 |
| 2022-02-25 | 5.67 | $5.49 | 102700 |
| 2022-02-24 | 5.69 | $5.43 | 251505 |
| 2022-02-23 | 5.72 | $5.63 | 99885 |
| 2022-02-22 | 5.73 | $5.66 | 50580 |
| 2022-02-18 | 5.73 | $5.56 | 6685 |
| 2022-02-17 | 5.75 | $5.59 | 42345 |
| 2022-02-16 | 5.77 | $5.72 | 101290 |
| 2022-02-15 | 5.77 | $5.81 | 1725 |
| 2022-02-14 | 5.77 | $5.83 | 35925 |
| 2022-02-11 | 5.77 | $5.78 | 46555 |
| 2022-02-10 | 5.77 | $5.80 | 44830 |
| 2022-02-09 | 5.77 | $5.80 | 45510 |
| 2022-02-08 | 5.76 | $5.90 | 110840 |
| 2022-02-07 | 5.75 | $5.86 | 46745 |
| 2022-02-04 | 5.74 | $5.76 | 144480 |
| 2022-02-03 | 5.75 | $5.67 | 56215 |
| 2022-02-02 | 5.76 | $5.66 | 935 |
| 2022-02-01 | 5.77 | $5.58 | 180490 |
| 2022-01-31 | 5.79 | $5.73 | 154235 |
| 2022-01-28 | 5.80 | $5.57 | 183125 |
| 2022-01-27 | 5.82 | $5.74 | 269800 |
| 2022-01-26 | 5.83 | $5.72 | 118655 |
| 2022-01-25 | 5.84 | $5.94 | 27730 |
| 2022-01-24 | 5.82 | $5.83 | 98050 |
| 2022-01-21 | 5.82 | $5.87 | 105475 |
| 2022-01-20 | 5.81 | $5.82 | 93225 |
| 2022-01-19 | 5.81 | $5.77 | 176865 |
| 2022-01-18 | 5.81 | $5.86 | 131615 |
| 2022-01-14 | 5.80 | $5.92 | 59790 |
| 2022-01-13 | 5.78 | $5.87 | 60550 |
| 2022-01-12 | 5.77 | $5.87 | 123035 |
| 2022-01-11 | 5.76 | $5.71 | 104665 |
| 2022-01-10 | 5.76 | $5.82 | 11785 |
| 2022-01-07 | 5.76 | $5.84 | 32805 |
| 2022-01-06 | 5.75 | $5.85 | 4930 |
| 2022-01-05 | 5.74 | $5.82 | 146845 |
| 2022-01-04 | 5.73 | $5.78 | 54355 |
| 2022-01-03 | 5.72 | $5.72 | 61870 |
| 2021-12-31 | 5.72 | $5.75 | 40380 |
| 2021-12-30 | 5.72 | $5.73 | 51625 |
| 2021-12-29 | 5.71 | $5.70 | 76940 |
| 2021-12-28 | 5.71 | $5.66 | 58820 |
| 2021-12-27 | 5.71 | $5.61 | 264900 |
| 2021-12-23 | 5.72 | $5.76 | 272760 |
| 2021-12-22 | 5.71 | $5.71 | 117110 |
| 2021-12-21 | 5.70 | $5.78 | 144480 |
| 2021-12-20 | 5.69 | $5.77 | 81195 |
| 2021-12-17 | 5.68 | $5.82 | 52980 |
| 2021-12-16 | 5.66 | $5.74 | 367875 |
| 2021-12-15 | 5.66 | $5.75 | 167985 |
| 2021-12-14 | 5.65 | $5.69 | 256735 |
| 2021-12-13 | 5.65 | $5.67 | 70695 |
| 2021-12-10 | 5.65 | $5.74 | 190075 |
| 2021-12-09 | 5.65 | $5.72 | 87140 |
| 2021-12-08 | 5.65 | $5.69 | 40290 |
| 2021-12-07 | 5.65 | $5.75 | 191025 |
| 2021-12-06 | 5.65 | $5.62 | 94020 |
| 2021-12-03 | 5.67 | $5.69 | 106100 |
| 2021-12-02 | 5.68 | $5.44 | 215185 |
| 2021-12-01 | 5.71 | $5.47 | 155880 |
| 2021-11-30 | 5.75 | $5.41 | 415785 |
| 2021-11-29 | 5.79 | $5.51 | 131190 |
| 2021-11-26 | 5.83 | $5.48 | 49645 |
| 2021-11-24 | 5.88 | $5.59 | 31495 |
| 2021-11-23 | 5.92 | $5.78 | 64940 |
| 2021-11-22 | 5.94 | $5.83 | 58745 |
| 2021-11-19 | 5.95 | $5.93 | 82395 |
| 2021-11-18 | 5.96 | $5.90 | 34330 |
| 2021-11-17 | 5.97 | $5.82 | 77495 |
| 2021-11-16 | 5.99 | $5.83 | 110820 |
| 2021-11-15 | 6.01 | $5.87 | 34335 |
| 2021-11-12 | 6.02 | $5.91 | 19180 |
| 2021-11-11 | 6.03 | $5.86 | 40265 |
| 2021-11-10 | 6.05 | $5.89 | 67300 |
| 2021-11-09 | 6.06 | $6.00 | 57905 |
| 2021-11-08 | 6.07 | $6.00 | 20785 |
| 2021-11-05 | 6.07 | $6.10 | 37035 |
| 2021-11-04 | 6.05 | $6.07 | 114710 |
| 2021-11-03 | 6.04 | $6.13 | 50550 |
| 2021-11-02 | 6.03 | $6.12 | 174415 |
| 2021-11-01 | 6.01 | $6.29 | 143955 |
| 2021-10-29 | 5.98 | $6.23 | 43020 |
| 2021-10-28 | 5.94 | $6.05 | 30855 |
| 2021-10-27 | 5.93 | $6.01 | 59385 |
| 2021-10-26 | 5.91 | $5.96 | 58270 |
| 2021-10-25 | 5.90 | $5.99 | 31700 |
| 2021-10-22 | 5.89 | $5.99 | 33515 |
| 2021-10-21 | 5.88 | $5.98 | 63095 |
| 2021-10-20 | 5.87 | $6.06 | 91680 |
| 2021-10-19 | 5.86 | $6.00 | 49940 |
| 2021-10-18 | 5.85 | $5.90 | 177695 |
| 2021-10-15 | 5.85 | $5.99 | 100560 |
| 2021-10-14 | 5.84 | $5.94 | 64920 |
| 2021-10-13 | 5.84 | $5.77 | 49055 |
| 2021-10-12 | 5.85 | $5.65 | 68665 |
| 2021-10-11 | 5.88 | $5.70 | 31415 |
| 2021-10-08 | 5.91 | $5.85 | 23440 |
| 2021-10-07 | 5.93 | $5.82 | 184015 |
| 2021-10-06 | 5.94 | $5.84 | 132635 |
| 2021-10-05 | 5.96 | $5.79 | 135595 |
| 2021-10-04 | 5.98 | $5.71 | 42820 |
| 2021-10-01 | 6.01 | $5.72 | 43375 |
| 2021-09-30 | 6.03 | $5.86 | 50715 |
| 2021-09-29 | 6.05 | $5.93 | 60160 |
| 2021-09-28 | 6.05 | $5.97 | 346070 |
| 2021-09-27 | 6.05 | $6.12 | 303610 |
| 2021-09-24 | 6.03 | $6.07 | 38505 |
| 2021-09-23 | 6.02 | $6.06 | 92215 |
| 2021-09-22 | 6.00 | $6.02 | 65955 |
| 2021-09-21 | 5.99 | $6.01 | 77205 |
| 2021-09-20 | 5.97 | $6.06 | 47570 |
| 2021-09-17 | 5.95 | $6.11 | 20885 |
| 2021-09-16 | 5.92 | $6.31 | 121785 |
| 2021-09-15 | 5.87 | $6.26 | 53540 |
| 2021-09-14 | 5.82 | $6.19 | 70120 |
| 2021-09-13 | 5.78 | $6.12 | 16480 |
| 2021-09-10 | 5.73 | $6.07 | 49630 |
| 2021-09-09 | 5.70 | $5.86 | 19550 |
| 2021-09-08 | 5.67 | $5.84 | 26115 |
| 2021-09-07 | 5.65 | $5.85 | 23720 |
| 2021-09-03 | 5.63 | $5.69 | 28990 |
| 2021-09-02 | 5.62 | $5.65 | 45795 |
| 2021-09-01 | 5.62 | $5.64 | 121380 |
| 2021-08-31 | 5.62 | $5.48 | 52710 |
| 2021-08-30 | 5.63 | $5.76 | 62285 |
| 2021-08-27 | 5.62 | $5.66 | 19995 |
| 2021-08-26 | 5.62 | $5.64 | 25385 |
| 2021-08-25 | 5.62 | $5.59 | 28735 |
| 2021-08-24 | 5.64 | $5.60 | 40480 |
| 2021-08-23 | 5.65 | $5.76 | 87925 |
| 2021-08-20 | 5.64 | $5.65 | 72095 |
| 2021-08-19 | 5.65 | $5.61 | 59605 |
| 2021-08-18 | 5.67 | $5.54 | 45980 |
| 2021-08-17 | 5.69 | $5.63 | 54385 |
| 2021-08-16 | 5.71 | $5.56 | 25005 |
| 2021-08-13 | 5.74 | $5.57 | 92360 |
| 2021-08-12 | 5.77 | $5.58 | 103015 |
| 2021-08-11 | 5.80 | $5.55 | 32840 |
| 2021-08-10 | 5.84 | $5.50 | 93560 |
| 2021-08-09 | 5.88 | $5.62 | 33620 |
| 2021-08-06 | 5.92 | $5.61 | 52205 |
| 2021-08-05 | 5.95 | $5.63 | 31965 |
| 2021-08-04 | 5.98 | $5.75 | 50545 |
| 2021-08-03 | 6.01 | $5.92 | 21055 |
| 2021-08-02 | 6.01 | $5.85 | 31050 |
| 2021-07-30 | 6.02 | $5.90 | 36825 |
| 2021-07-29 | 6.02 | $6.27 | 36110 |
| 2021-07-28 | 5.99 | $5.95 | 28460 |
| 2021-07-27 | 5.98 | $5.98 | 33760 |
| 2021-07-26 | 5.97 | $5.92 | 38100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.93
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.06
Average
5.30
Maximum
6.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.93 | $4.93 | 1235 |
| 2026-07-21 | 4.93 | $5.04 | 59413 |
| 2026-07-20 | 4.90 | $4.98 | 75200 |
| 2026-07-17 | 4.88 | $5.08 | 69000 |
| 2026-07-16 | 4.84 | $4.88 | 58200 |
| 2026-07-15 | 4.83 | $4.95 | 165034 |
| 2026-07-14 | 4.81 | $4.88 | 124620 |
| 2026-07-13 | 4.80 | $4.87 | 156000 |
| 2026-07-10 | 4.79 | $4.87 | 81100 |
| 2026-07-09 | 4.78 | $4.92 | 158403 |
| 2026-07-08 | 4.76 | $4.95 | 115949 |
| 2026-07-07 | 4.73 | $4.95 | 140819 |
| 2026-07-06 | 4.69 | $4.97 | 224300 |
| 2026-07-02 | 4.64 | $4.91 | 287306 |
| 2026-07-01 | 4.60 | $4.79 | 911500 |
| 2026-06-30 | 4.58 | $4.73 | 369149 |
| 2026-06-29 | 4.57 | $4.78 | 368543 |
| 2026-06-26 | 4.55 | $4.68 | 251803 |
| 2026-06-25 | 4.55 | $4.59 | 289800 |
| 2026-06-24 | 4.57 | $4.63 | 517000 |
| 2026-06-23 | 4.58 | $4.63 | 679421 |
| 2026-06-22 | 4.60 | $4.64 | 403500 |
| 2026-06-18 | 4.61 | $4.67 | 333700 |
| 2026-06-17 | 4.63 | $4.74 | 167200 |
| 2026-06-16 | 4.64 | $4.71 | 282300 |
| 2026-06-15 | 4.65 | $4.79 | 351900 |
| 2026-06-12 | 4.65 | $4.70 | 88046 |
| 2026-06-11 | 4.68 | $4.86 | 328203 |
| 2026-06-10 | 4.67 | $4.72 | 153248 |
| 2026-06-09 | 4.69 | $4.64 | 450500 |
| 2026-06-08 | 4.74 | $4.67 | 488911 |
| 2026-06-05 | 4.79 | $4.60 | 331028 |
| 2026-06-04 | 4.87 | $4.57 | 366000 |
| 2026-06-03 | 4.96 | $4.71 | 212929 |
| 2026-06-02 | 5.04 | $4.81 | 518100 |
| 2026-06-01 | 5.12 | $4.86 | 228600 |
| 2026-05-29 | 5.20 | $4.98 | 320600 |
| 2026-05-28 | 5.26 | $5.07 | 270616 |
| 2026-05-27 | 5.32 | $5.07 | 199200 |
| 2026-05-26 | 5.39 | $5.10 | 129600 |
| 2026-05-22 | 5.46 | $5.24 | 181000 |
| 2026-05-21 | 5.52 | $5.36 | 274631 |
| 2026-05-20 | 5.56 | $5.43 | 78500 |
| 2026-05-19 | 5.60 | $5.49 | 109800 |
| 2026-05-18 | 5.62 | $5.60 | 121000 |
| 2026-05-15 | 5.63 | $5.51 | 136200 |
| 2026-05-14 | 5.66 | $5.58 | 121700 |
| 2026-05-13 | 5.68 | $5.69 | 62700 |
| 2026-05-12 | 5.68 | $5.68 | 128800 |
| 2026-05-11 | 5.68 | $5.73 | 93528 |
| 2026-05-08 | 5.67 | $5.72 | 68200 |
| 2026-05-07 | 5.66 | $5.83 | 106600 |
| 2026-05-06 | 5.63 | $5.70 | 49500 |
| 2026-05-05 | 5.61 | $5.75 | 36100 |
| 2026-05-04 | 5.59 | $5.68 | 105700 |
| 2026-05-01 | 5.58 | $5.61 | 97900 |
| 2026-04-30 | 5.58 | $5.65 | 218800 |
| 2026-04-29 | 5.57 | $5.52 | 100011 |
| 2026-04-28 | 5.59 | $5.55 | 156034 |
| 2026-04-27 | 5.60 | $5.52 | 104200 |
| 2026-04-24 | 5.63 | $5.55 | 76701 |
| 2026-04-23 | 5.65 | $5.59 | 188203 |
| 2026-04-22 | 5.67 | $5.54 | 148200 |
| 2026-04-21 | 5.70 | $5.56 | 88801 |
| 2026-04-20 | 5.74 | $5.57 | 88400 |
| 2026-04-17 | 5.77 | $5.63 | 72944 |
| 2026-04-16 | 5.80 | $5.55 | 93027 |
| 2026-04-15 | 5.85 | $5.60 | 141500 |
| 2026-04-14 | 5.90 | $5.70 | 111400 |
| 2026-04-13 | 5.94 | $5.75 | 71546 |
| 2026-04-10 | 5.97 | $5.79 | 48513 |
| 2026-04-09 | 6.00 | $5.93 | 64100 |
| 2026-04-08 | 6.00 | $6.08 | 136610 |
| 2026-04-07 | 5.96 | $5.98 | 133049 |
| 2026-04-06 | 5.95 | $6.17 | 64136 |
| 2026-04-02 | 5.89 | $5.93 | 101400 |
| 2026-04-01 | 5.87 | $5.93 | 128200 |
| 2026-03-31 | 5.85 | $5.95 | 252300 |
| 2026-03-30 | 5.81 | $5.85 | 108500 |
| 2026-03-27 | 5.80 | $5.88 | 125121 |
| 2026-03-26 | 5.77 | $5.77 | 79822 |
| 2026-03-25 | 5.77 | $5.78 | 535501 |
| 2026-03-24 | 5.76 | $5.58 | 104026 |
| 2026-03-23 | 5.79 | $5.55 | 107829 |
| 2026-03-20 | 5.83 | $5.67 | 76200 |
| 2026-03-19 | 5.85 | $5.72 | 57500 |
| 2026-03-18 | 5.87 | $5.74 | 52700 |
| 2026-03-17 | 5.88 | $5.79 | 274831 |
| 2026-03-16 | 5.88 | $5.73 | 155846 |
| 2026-03-13 | 5.89 | $5.72 | 61640 |
| 2026-03-12 | 5.91 | $5.73 | 321400 |
| 2026-03-11 | 5.93 | $5.90 | 47316 |
| 2026-03-10 | 5.91 | $6.04 | 131400 |
| 2026-03-09 | 5.87 | $5.94 | 56900 |
| 2026-03-06 | 5.83 | $5.80 | 79000 |
| 2026-03-05 | 5.81 | $5.70 | 104137 |
| 2026-03-04 | 5.82 | $5.80 | 62600 |
| 2026-03-03 | 5.80 | $5.54 | 103100 |
| 2026-03-02 | 5.83 | $5.70 | 58634 |
| 2026-02-27 | 5.83 | $5.81 | 53600 |
| 2026-02-26 | 5.81 | $5.79 | 131501 |
| 2026-02-25 | 5.79 | $5.79 | 57500 |
| 2026-02-24 | 5.76 | $5.68 | 61900 |
| 2026-02-23 | 5.75 | $5.66 | 46500 |
| 2026-02-20 | 5.74 | $5.67 | 39144 |
| 2026-02-19 | 5.72 | $5.70 | 48517 |
| 2026-02-18 | 5.70 | $5.72 | 51701 |
| 2026-02-17 | 5.67 | $5.69 | 49800 |
| 2026-02-13 | 5.63 | $5.88 | 42712 |
| 2026-02-12 | 5.55 | $5.77 | 63600 |
| 2026-02-11 | 5.47 | $5.63 | 40200 |
| 2026-02-10 | 5.42 | $5.66 | 47700 |
| 2026-02-09 | 5.34 | $5.52 | 61900 |
| 2026-02-06 | 5.29 | $5.54 | 106720 |
| 2026-02-05 | 5.22 | $5.36 | 151700 |
| 2026-02-04 | 5.17 | $5.32 | 266500 |
| 2026-02-03 | 5.13 | $5.29 | 80315 |
| 2026-02-02 | 5.08 | $5.17 | 53302 |
| 2026-01-30 | 5.05 | $5.20 | 129700 |
| 2026-01-29 | 5.01 | $5.02 | 103319 |
| 2026-01-28 | 5.00 | $5.00 | 152040 |
| 2026-01-27 | 4.99 | $5.10 | 66515 |
| 2026-01-26 | 4.96 | $5.07 | 89500 |
| 2026-01-23 | 4.93 | $5.01 | 74000 |
| 2026-01-22 | 4.91 | $4.91 | 145500 |
| 2026-01-21 | 4.91 | $4.88 | 98100 |
| 2026-01-20 | 4.91 | $4.93 | 86900 |
| 2026-01-16 | 4.90 | $4.92 | 121800 |
| 2026-01-15 | 4.90 | $4.93 | 88728 |
| 2026-01-14 | 4.88 | $4.87 | 79400 |
| 2026-01-13 | 4.88 | $4.89 | 135700 |
| 2026-01-12 | 4.88 | $4.92 | 109436 |
| 2026-01-09 | 4.87 | $4.88 | 136100 |
| 2026-01-08 | 4.86 | $4.88 | 137200 |
| 2026-01-07 | 4.85 | $4.78 | 109017 |
| 2026-01-06 | 4.87 | $4.91 | 277406 |
| 2026-01-05 | 4.85 | $4.82 | 350407 |
| 2026-01-02 | 4.86 | $4.90 | 122100 |
| 2025-12-31 | 4.84 | $4.81 | 111700 |
| 2025-12-30 | 4.85 | $4.88 | 146843 |
| 2025-12-29 | 4.84 | $4.89 | 123021 |
| 2025-12-26 | 4.82 | $4.90 | 110200 |
| 2025-12-24 | 4.80 | $4.87 | 28923 |
| 2025-12-23 | 4.79 | $4.82 | 488400 |
| 2025-12-22 | 4.78 | $4.79 | 256104 |
| 2025-12-19 | 4.78 | $4.84 | 171400 |
| 2025-12-18 | 4.76 | $4.87 | 160334 |
| 2025-12-17 | 4.74 | $4.88 | 95900 |
| 2025-12-16 | 4.71 | $4.93 | 109901 |
| 2025-12-15 | 4.67 | $4.86 | 360016 |
| 2025-12-12 | 4.64 | $4.74 | 181249 |
| 2025-12-11 | 4.62 | $4.72 | 331048 |
| 2025-12-10 | 4.61 | $4.73 | 184739 |
| 2025-12-09 | 4.59 | $4.60 | 215400 |
| 2025-12-08 | 4.60 | $4.64 | 239800 |
| 2025-12-05 | 4.61 | $4.64 | 183412 |
| 2025-12-04 | 4.61 | $4.65 | 129923 |
| 2025-12-03 | 4.62 | $4.63 | 109800 |
| 2025-12-02 | 4.63 | $4.66 | 142019 |
| 2025-12-01 | 4.63 | $4.71 | 489230 |
| 2025-11-28 | 4.63 | $4.75 | 193200 |
| 2025-11-26 | 4.62 | $4.73 | 131500 |
| 2025-11-25 | 4.61 | $4.78 | 166736 |
| 2025-11-24 | 4.59 | $4.72 | 166736 |
| 2025-11-21 | 4.58 | $4.74 | 163000 |
| 2025-11-20 | 4.57 | $4.50 | 230349 |
| 2025-11-19 | 4.60 | $4.62 | 138734 |
| 2025-11-18 | 4.62 | $4.68 | 226448 |
| 2025-11-17 | 4.63 | $4.71 | 195700 |
| 2025-11-14 | 4.63 | $4.65 | 75906 |
| 2025-11-13 | 4.65 | $4.68 | 246709 |
| 2025-11-12 | 4.66 | $4.74 | 40610 |
| 2025-11-11 | 4.67 | $4.79 | 199711 |
| 2025-11-10 | 4.67 | $4.80 | 448800 |
| 2025-11-07 | 4.67 | $4.70 | 136400 |
| 2025-11-06 | 4.69 | $4.68 | 223600 |
| 2025-11-05 | 4.72 | $4.66 | 169429 |
| 2025-11-04 | 4.75 | $4.66 | 308700 |
| 2025-11-03 | 4.80 | $4.56 | 182240 |
| 2025-10-31 | 4.88 | $4.62 | 122123 |
| 2025-10-30 | 4.95 | $4.89 | 275146 |
| 2025-10-29 | 4.99 | $4.91 | 120700 |
| 2025-10-28 | 5.02 | $5.05 | 114727 |
| 2025-10-27 | 5.03 | $5.12 | 110100 |
| 2025-10-24 | 5.03 | $5.10 | 46300 |
| 2025-10-23 | 5.04 | $5.12 | 105943 |
| 2025-10-22 | 5.04 | $5.11 | 90407 |
| 2025-10-21 | 5.05 | $5.00 | 252300 |
| 2025-10-20 | 5.08 | $5.10 | 232400 |
| 2025-10-17 | 5.10 | $5.00 | 234600 |
| 2025-10-16 | 5.14 | $5.00 | 130100 |
| 2025-10-15 | 5.19 | $5.10 | 92100 |
| 2025-10-14 | 5.23 | $5.09 | 215400 |
| 2025-10-13 | 5.27 | $4.99 | 275100 |
| 2025-10-10 | 5.35 | $4.91 | 168500 |
| 2025-10-09 | 5.46 | $5.07 | 163100 |
| 2025-10-08 | 5.55 | $5.13 | 60800 |
| 2025-10-07 | 5.64 | $5.15 | 45600 |
| 2025-10-06 | 5.74 | $5.25 | 171600 |
| 2025-10-03 | 5.84 | $5.27 | 440300 |
| 2025-10-02 | 5.95 | $5.32 | 11900 |
| 2025-10-01 | 6.06 | $5.96 | 76000 |
| 2025-09-30 | 6.06 | $6.72 | 109000 |
| 2025-09-29 | 5.89 | $6.37 | 36500 |
| 2025-09-26 | 5.77 | $6.09 | 91000 |
| 2025-09-25 | 5.69 | $5.84 | 170000 |
| 2025-09-24 | 5.65 | $5.65 | 245000 |
| 2025-09-23 | 5.64 | $5.70 | 345000 |
| 2025-09-22 | 5.62 | $5.66 | 100500 |
| 2025-09-19 | 5.61 | $5.66 | 169500 |
| 2025-09-18 | 5.59 | $5.56 | 62000 |
| 2025-09-17 | 5.59 | $5.59 | 50000 |
| 2025-09-16 | 5.59 | $5.60 | 64500 |
| 2025-09-15 | 5.58 | $5.59 | 62000 |
| 2025-09-12 | 5.57 | $5.57 | 85500 |
| 2025-09-11 | 5.56 | $5.60 | 42500 |
| 2025-09-10 | 5.55 | $5.64 | 120000 |
| 2025-09-09 | 5.52 | $5.64 | 34000 |
| 2025-09-08 | 5.49 | $5.54 | 44500 |
| 2025-09-05 | 5.47 | $5.51 | 58000 |
| 2025-09-04 | 5.46 | $5.43 | 184000 |
| 2025-09-03 | 5.47 | $5.49 | 84000 |
| 2025-09-02 | 5.46 | $5.38 | 70500 |
| 2025-08-29 | 5.47 | $5.37 | 134140 |
| 2025-08-28 | 5.49 | $5.46 | 42000 |
| 2025-08-27 | 5.50 | $5.39 | 33000 |
| 2025-08-26 | 5.51 | $5.39 | 176500 |
| 2025-08-25 | 5.53 | $5.55 | 23000 |
| 2025-08-22 | 5.52 | $5.52 | 50000 |
| 2025-08-21 | 5.51 | $5.47 | 188210 |
| 2025-08-20 | 5.51 | $5.63 | 27500 |
| 2025-08-19 | 5.48 | $5.49 | 46500 |
| 2025-08-18 | 5.47 | $5.47 | 43560 |
| 2025-08-15 | 5.47 | $5.48 | 29015 |
| 2025-08-14 | 5.46 | $5.43 | 109110 |
| 2025-08-13 | 5.46 | $5.58 | 16235 |
| 2025-08-12 | 5.43 | $5.52 | 39535 |
| 2025-08-11 | 5.40 | $5.53 | 21000 |
| 2025-08-08 | 5.37 | $5.60 | 67000 |
| 2025-08-07 | 5.32 | $5.42 | 27085 |
| 2025-08-06 | 5.30 | $5.49 | 37500 |
| 2025-08-05 | 5.26 | $5.44 | 112000 |
| 2025-08-04 | 5.22 | $5.45 | 110140 |
| 2025-08-01 | 5.18 | $5.24 | 83000 |
| 2025-07-31 | 5.17 | $5.19 | 238500 |
| 2025-07-30 | 5.18 | $5.22 | 101000 |
| 2025-07-29 | 5.17 | $5.13 | 145500 |
| 2025-07-28 | 5.19 | $5.19 | 39550 |
| 2025-07-25 | 5.20 | $5.22 | 27500 |
| 2025-07-24 | 5.20 | $5.24 | 116000 |
| 2025-07-23 | 5.21 | $5.27 | 11160 |
| 2025-07-22 | 5.20 | $5.18 | 11500 |
| 2025-07-21 | 5.21 | $5.23 | 10005 |
| 2025-07-18 | 5.22 | $5.17 | 107000 |
| 2025-07-17 | 5.24 | $5.20 | 5500 |
| 2025-07-16 | 5.26 | $5.20 | 13715 |
| 2025-07-15 | 5.28 | $5.32 | 10025 |
| 2025-07-14 | 5.28 | $5.29 | 15000 |
| 2025-07-11 | 5.28 | $5.25 | 6505 |
| 2025-07-10 | 5.30 | $5.23 | 13525 |
| 2025-07-09 | 5.32 | $5.19 | 6000 |
| 2025-07-08 | 5.36 | $5.23 | 13525 |
| 2025-07-07 | 5.39 | $5.30 | 29500 |
| 2025-07-03 | 5.41 | $5.41 | 25100 |
| 2025-07-02 | 5.42 | $5.42 | 14000 |
| 2025-07-01 | 5.42 | $5.39 | 26150 |
| 2025-06-30 | 5.43 | $5.44 | 25500 |
| 2025-06-27 | 5.43 | $5.43 | 13150 |
| 2025-06-26 | 5.44 | $5.42 | 17165 |
| 2025-06-25 | 5.44 | $5.38 | 12500 |
| 2025-06-24 | 5.46 | $5.38 | 9500 |
| 2025-06-23 | 5.48 | $5.49 | 15000 |
| 2025-06-20 | 5.48 | $5.46 | 6120 |
| 2025-06-18 | 5.48 | $5.50 | 13110 |
| 2025-06-17 | 5.48 | $5.45 | 11045 |
| 2025-06-16 | 5.49 | $5.52 | 17610 |
| 2025-06-13 | 5.48 | $5.44 | 18000 |
| 2025-06-12 | 5.49 | $5.53 | 59500 |
| 2025-06-11 | 5.49 | $5.34 | 21000 |
| 2025-06-10 | 5.52 | $5.39 | 11505 |
| 2025-06-09 | 5.54 | $5.46 | 12690 |
| 2025-06-06 | 5.56 | $5.40 | 19000 |
| 2025-06-05 | 5.59 | $5.40 | 6135 |
| 2025-06-04 | 5.63 | $5.41 | 5500 |
| 2025-06-03 | 5.67 | $5.56 | 38995 |
| 2025-06-02 | 5.68 | $5.74 | 14240 |
| 2025-05-30 | 5.66 | $5.61 | 13500 |
| 2025-05-29 | 5.66 | $5.60 | 15500 |
| 2025-05-28 | 5.66 | $5.68 | 8150 |
| 2025-05-27 | 5.65 | $5.65 | 15500 |
| 2025-05-23 | 5.64 | $5.74 | 11590 |
| 2025-05-22 | 5.60 | $5.62 | 5600 |
| 2025-05-21 | 5.59 | $5.58 | 13000 |
| 2025-05-20 | 5.58 | $5.60 | 6500 |
| 2025-05-19 | 5.57 | $5.61 | 16080 |
| 2025-05-16 | 5.55 | $5.55 | 11000 |
| 2025-05-15 | 5.54 | $5.51 | 3685 |
| 2025-05-14 | 5.54 | $5.49 | 22500 |
| 2025-05-13 | 5.54 | $5.49 | 45500 |
| 2025-05-12 | 5.55 | $5.53 | 15500 |
| 2025-05-09 | 5.54 | $5.65 | 8630 |
| 2025-05-08 | 5.51 | $5.62 | 13500 |
| 2025-05-07 | 5.47 | $5.57 | 16735 |
| 2025-05-06 | 5.45 | $5.30 | 2685 |
| 2025-05-05 | 5.47 | $5.43 | 11205 |
| 2025-05-02 | 5.47 | $5.34 | 13500 |
| 2025-05-01 | 5.49 | $5.41 | 7715 |
| 2025-04-30 | 5.49 | $5.46 | 90 |
| 2025-04-29 | 5.49 | $5.46 | 5000 |
| 2025-04-28 | 5.48 | $5.51 | 8000 |
| 2025-04-25 | 5.47 | $5.40 | 31000 |
| 2025-04-24 | 5.47 | $5.55 | 72000 |
| 2025-04-23 | 5.44 | $5.59 | 13185 |
| 2025-04-22 | 5.40 | $5.56 | 9500 |
| 2025-04-21 | 5.35 | $5.44 | 25000 |
| 2025-04-17 | 5.32 | $5.47 | 156105 |
| 2025-04-16 | 5.29 | $5.40 | 60175 |
| 2025-04-15 | 5.26 | $5.37 | 16080 |
| 2025-04-14 | 5.23 | $5.47 | 8500 |
| 2025-04-11 | 5.18 | $5.31 | 151245 |
| 2025-04-10 | 5.15 | $5.10 | 25110 |
| 2025-04-09 | 5.16 | $5.58 | 12555 |
| 2025-04-08 | 5.07 | $5.17 | 213015 |
| 2025-04-07 | 5.06 | $5.11 | 42000 |
| 2025-04-04 | 5.05 | $5.03 | 17140 |
| 2025-04-03 | 5.07 | $4.88 | 11215 |
| 2025-04-02 | 5.11 | $4.94 | 8500 |
| 2025-04-01 | 5.15 | $5.05 | 13500 |
| 2025-03-31 | 5.18 | $5.11 | 11575 |
| 2025-03-28 | 5.19 | $5.14 | 9500 |
| 2025-03-27 | 5.21 | $5.31 | 8000 |
| 2025-03-26 | 5.19 | $5.27 | 9000 |
| 2025-03-25 | 5.17 | $5.13 | 8500 |
| 2025-03-24 | 5.18 | $5.20 | 78685 |
| 2025-03-21 | 5.18 | $5.20 | 15500 |
| 2025-03-20 | 5.18 | $5.22 | 35190 |
| 2025-03-19 | 5.17 | $5.16 | 29500 |
| 2025-03-18 | 5.17 | $5.16 | 22025 |
| 2025-03-17 | 5.18 | $5.26 | 20500 |
| 2025-03-14 | 5.17 | $5.10 | 7730 |
| 2025-03-13 | 5.18 | $5.18 | 4500 |
| 2025-03-12 | 5.19 | $5.21 | 12500 |
| 2025-03-11 | 5.18 | $5.21 | 16000 |
| 2025-03-10 | 5.18 | $5.16 | 39090 |
| 2025-03-07 | 5.19 | $5.26 | 15035 |
| 2025-03-06 | 5.18 | $5.16 | 34045 |
| 2025-03-05 | 5.19 | $5.28 | 11225 |
| 2025-03-04 | 5.17 | $5.30 | 34700 |
| 2025-03-03 | 5.15 | $5.26 | 29000 |
| 2025-02-28 | 5.13 | $5.24 | 42535 |
| 2025-02-27 | 5.11 | $5.12 | 6500 |
| 2025-02-26 | 5.12 | $5.21 | 6000 |
| 2025-02-25 | 5.11 | $5.28 | 7000 |
| 2025-02-24 | 5.08 | $5.15 | 28075 |
| 2025-02-21 | 5.08 | $5.05 | 10500 |
| 2025-02-20 | 5.10 | $5.18 | 59500 |
| 2025-02-19 | 5.10 | $5.19 | 11000 |
| 2025-02-18 | 5.09 | $5.06 | 32545 |
| 2025-02-14 | 5.11 | $5.11 | 52000 |
| 2025-02-13 | 5.12 | $5.14 | 60000 |
| 2025-02-12 | 5.13 | $5.08 | 8000 |
| 2025-02-11 | 5.16 | $5.24 | 19090 |
| 2025-02-10 | 5.16 | $5.01 | 27000 |
| 2025-02-07 | 5.20 | $5.14 | 25000 |
| 2025-02-06 | 5.22 | $5.16 | 4500 |
| 2025-02-05 | 5.25 | $5.18 | 127500 |
| 2025-02-04 | 5.28 | $5.13 | 8500 |
| 2025-02-03 | 5.32 | $5.15 | 12500 |
| 2025-01-31 | 5.36 | $5.48 | 101000 |
| 2025-01-30 | 5.34 | $5.43 | 221000 |
| 2025-01-29 | 5.33 | $5.36 | 87000 |
| 2025-01-28 | 5.33 | $5.41 | 451500 |
| 2025-01-27 | 5.33 | $5.29 | 13510 |
| 2025-01-24 | 5.35 | $5.31 | 11700 |
| 2025-01-23 | 5.36 | $5.38 | 14500 |
| 2025-01-22 | 5.37 | $5.31 | 5000 |
| 2025-01-21 | 5.39 | $5.45 | 33000 |
| 2025-01-17 | 5.39 | $5.38 | 136065 |
| 2025-01-16 | 5.40 | $5.36 | 216000 |
| 2025-01-15 | 5.42 | $5.43 | 18090 |
| 2025-01-14 | 5.42 | $5.41 | 7080 |
| 2025-01-13 | 5.44 | $5.25 | 18215 |
| 2025-01-10 | 5.48 | $5.43 | 19570 |
| 2025-01-08 | 5.50 | $5.40 | 5000 |
| 2025-01-07 | 5.53 | $5.50 | 11500 |
| 2025-01-06 | 5.54 | $5.52 | 21740 |
| 2025-01-03 | 5.55 | $5.54 | 32500 |
| 2025-01-02 | 5.56 | $5.55 | 11145 |
| 2024-12-31 | 5.56 | $5.45 | 7030 |
| 2024-12-30 | 5.59 | $5.51 | 12180 |
| 2024-12-27 | 5.61 | $5.58 | 8000 |
| 2024-12-26 | 5.62 | $5.49 | 11685 |
| 2024-12-24 | 5.65 | $5.52 | 8000 |
| 2024-12-23 | 5.68 | $5.60 | 22000 |
| 2024-12-20 | 5.69 | $5.51 | 16500 |
| 2024-12-19 | 5.73 | $5.66 | 18000 |
| 2024-12-18 | 5.74 | $5.66 | 46500 |
| 2024-12-17 | 5.76 | $5.72 | 5000 |
| 2024-12-16 | 5.76 | $5.69 | 5000 |
| 2024-12-13 | 5.77 | $5.91 | 6500 |
| 2024-12-12 | 5.73 | $5.89 | 17000 |
| 2024-12-11 | 5.69 | $5.90 | 22500 |
| 2024-12-10 | 5.64 | $5.66 | 13540 |
| 2024-12-09 | 5.64 | $5.69 | 9505 |
| 2024-12-06 | 5.62 | $5.85 | 10160 |
| 2024-12-05 | 5.57 | $5.65 | 18000 |
| 2024-12-04 | 5.56 | $5.69 | 21500 |
| 2024-12-03 | 5.54 | $5.49 | 59500 |
| 2024-12-02 | 5.55 | $5.55 | 39500 |
| 2024-11-29 | 5.55 | $5.70 | 10500 |
| 2024-11-27 | 5.53 | $5.61 | 5000 |
| 2024-11-26 | 5.52 | $5.55 | 14000 |
| 2024-11-25 | 5.52 | $5.41 | 35000 |
| 2024-11-22 | 5.54 | $5.58 | 11520 |
| 2024-11-21 | 5.54 | $5.46 | 10000 |
| 2024-11-20 | 5.57 | $5.52 | 6500 |
| 2024-11-19 | 5.58 | $5.71 | 6580 |
| 2024-11-18 | 5.56 | $5.89 | 15170 |
| 2024-11-15 | 5.50 | $5.32 | 8570 |
| 2024-11-14 | 5.54 | $5.80 | 4500 |
| 2024-11-13 | 5.50 | $5.52 | 9695 |
| 2024-11-12 | 5.50 | $5.61 | 9620 |
| 2024-11-11 | 5.49 | $5.56 | 26505 |
| 2024-11-08 | 5.49 | $5.68 | 3060 |
| 2024-11-07 | 5.46 | $5.56 | 7540 |
| 2024-11-06 | 5.45 | $5.40 | 6000 |
| 2024-11-05 | 5.48 | $5.80 | 6540 |
| 2024-11-04 | 5.43 | $5.52 | 16565 |
| 2024-11-01 | 5.43 | $5.52 | 3560 |
| 2024-10-31 | 5.43 | $5.44 | 5500 |
| 2024-10-30 | 5.45 | $5.44 | 226245 |
| 2024-10-29 | 5.47 | $5.39 | 34680 |
| 2024-10-28 | 5.51 | $5.50 | 4585 |
| 2024-10-25 | 5.53 | $5.56 | 11000 |
| 2024-10-24 | 5.54 | $5.43 | 10230 |
| 2024-10-23 | 5.59 | $5.40 | 4500 |
| 2024-10-22 | 5.64 | $5.53 | 62500 |
| 2024-10-21 | 5.69 | $5.44 | 18500 |
| 2024-10-18 | 5.75 | $5.60 | 3000 |
| 2024-10-17 | 5.80 | $5.86 | 10500 |
| 2024-10-16 | 5.80 | $5.63 | 8045 |
| 2024-10-15 | 5.85 | $5.70 | 3500 |
| 2024-10-14 | 5.89 | $5.89 | 55035 |
| 2024-10-11 | 5.90 | $5.86 | 6000 |
| 2024-10-10 | 5.91 | $5.65 | 3500 |
| 2024-10-09 | 5.98 | $5.74 | 2110 |
| 2024-10-08 | 6.03 | $5.66 | 3200 |
| 2024-10-07 | 6.11 | $6.04 | 2500 |
| 2024-10-04 | 6.13 | $5.88 | 3210 |
| 2024-10-03 | 6.18 | $5.84 | 4000 |
| 2024-10-02 | 6.24 | $5.91 | 5500 |
| 2024-10-01 | 6.31 | $6.20 | 4175 |
| 2024-09-30 | 6.32 | $5.88 | 4010 |
| 2024-09-27 | 6.39 | $6.32 | 2500 |
| 2024-09-26 | 6.39 | $6.51 | 4715 |
| 2024-09-25 | 6.35 | $6.24 | 3190 |
| 2024-09-24 | 6.35 | $6.50 | 8545 |
| 2024-09-23 | 6.30 | $6.39 | 6500 |
| 2024-09-20 | 6.27 | $6.04 | 4750 |
| 2024-09-19 | 6.30 | $6.35 | 4750 |
| 2024-09-18 | 6.27 | $6.20 | 13100 |
| 2024-09-17 | 6.27 | $6.25 | 6500 |
| 2024-09-16 | 6.26 | $5.94 | 5220 |
| 2024-09-13 | 6.30 | $6.38 | 3000 |
| 2024-09-12 | 6.26 | $6.38 | 2000 |
| 2024-09-11 | 6.22 | $6.38 | 5170 |
| 2024-09-10 | 6.16 | $6.27 | 7520 |
| 2024-09-09 | 6.12 | $6.11 | 2500 |
| 2024-09-06 | 6.11 | $6.11 | 12685 |
| 2024-09-05 | 6.09 | $5.84 | 4735 |
| 2024-09-04 | 6.12 | $6.11 | 3500 |
| 2024-09-03 | 6.11 | $6.06 | 28500 |
| 2024-08-30 | 6.09 | $5.96 | 12020 |
| 2024-08-29 | 6.10 | $6.13 | 5520 |
| 2024-08-28 | 6.07 | $6.19 | 3000 |
| 2024-08-27 | 6.03 | $6.25 | 7550 |
| 2024-08-26 | 5.96 | $6.20 | 50000 |
| 2024-08-23 | 5.89 | $5.91 | 33500 |
| 2024-08-22 | 5.87 | $5.96 | 1500 |
| 2024-08-21 | 5.83 | $6.00 | 4695 |
| 2024-08-20 | 5.78 | $5.71 | 2500 |
| 2024-08-19 | 5.79 | $5.71 | 5525 |
| 2024-08-16 | 5.79 | $5.72 | 16500 |
| 2024-08-15 | 5.79 | $5.71 | 3140 |
| 2024-08-14 | 5.79 | $5.61 | 3000 |
| 2024-08-13 | 5.81 | $5.79 | 8110 |
| 2024-08-12 | 5.80 | $5.65 | 5000 |
| 2024-08-09 | 5.82 | $5.77 | 2000 |
| 2024-08-08 | 5.81 | $5.77 | 8105 |
| 2024-08-07 | 5.79 | $5.93 | 5000 |
| 2024-08-06 | 5.74 | $5.69 | 6140 |
| 2024-08-05 | 5.73 | $5.94 | 8135 |
| 2024-08-02 | 5.67 | $5.61 | 8075 |
| 2024-08-01 | 5.67 | $5.68 | 7140 |
| 2024-07-31 | 5.64 | $6.14 | 4665 |
| 2024-07-30 | 5.52 | $5.59 | 3500 |
| 2024-07-29 | 5.50 | $5.60 | 11000 |
| 2024-07-26 | 5.46 | $5.73 | 3095 |
| 2024-07-25 | 5.39 | $5.46 | 7510 |
| 2024-07-24 | 5.37 | $5.46 | 5665 |
| 2024-07-23 | 5.35 | $5.40 | 3535 |
| 2024-07-22 | 5.33 | $5.30 | 10485 |
| 2024-07-19 | 5.33 | $5.40 | 33365 |
| 2024-07-18 | 5.31 | $5.42 | 6035 |
| 2024-07-17 | 5.28 | $5.41 | 43710 |
| 2024-07-16 | 5.25 | $5.48 | 13115 |
| 2024-07-15 | 5.20 | $5.45 | 10865 |
| 2024-07-12 | 5.15 | $5.46 | 23880 |
| 2024-07-11 | 5.09 | $5.11 | 8395 |
| 2024-07-10 | 5.09 | $5.03 | 3235 |
| 2024-07-09 | 5.11 | $5.09 | 4600 |
| 2024-07-08 | 5.12 | $5.20 | 7345 |
| 2024-07-05 | 5.11 | $5.22 | 10130 |
| 2024-07-03 | 5.10 | $5.13 | 4725 |
| 2024-07-02 | 5.10 | $5.09 | 11465 |
| 2024-07-01 | 5.11 | $5.10 | 14510 |
| 2024-06-28 | 5.12 | $4.99 | 9425 |
| 2024-06-27 | 5.15 | $5.10 | 5395 |
| 2024-06-26 | 5.17 | $5.20 | 5840 |
| 2024-06-25 | 5.17 | $5.28 | 14550 |
| 2024-06-24 | 5.15 | $5.16 | 7490 |
| 2024-06-21 | 5.15 | $5.02 | 8805 |
| 2024-06-20 | 5.19 | $5.12 | 123700 |
| 2024-06-18 | 5.21 | $5.06 | 28525 |
| 2024-06-17 | 5.24 | $5.14 | 17260 |
| 2024-06-14 | 5.27 | $5.33 | 5690 |
| 2024-06-13 | 5.26 | $5.19 | 9270 |
| 2024-06-12 | 5.28 | $5.23 | 13785 |
| 2024-06-11 | 5.29 | $5.33 | 8110 |
| 2024-06-10 | 5.28 | $5.34 | 13060 |
| 2024-06-07 | 5.27 | $5.21 | 8360 |
| 2024-06-06 | 5.29 | $5.28 | 9490 |
| 2024-06-05 | 5.29 | $5.52 | 3635 |
| 2024-06-04 | 5.25 | $5.49 | 9325 |
| 2024-06-03 | 5.20 | $5.20 | 21850 |
| 2024-05-31 | 5.21 | $5.32 | 9325 |
| 2024-05-30 | 5.19 | $5.29 | 10100 |
| 2024-05-29 | 5.18 | $5.15 | 4940 |
| 2024-05-28 | 5.19 | $5.06 | 5385 |
| 2024-05-24 | 5.23 | $5.37 | 22585 |
| 2024-05-23 | 5.21 | $5.21 | 11940 |
| 2024-05-22 | 5.22 | $5.19 | 5325 |
| 2024-05-20 | 5.24 | $5.39 | 11715 |
| 2024-05-17 | 5.21 | $5.21 | 162120 |
| 2024-05-16 | 5.23 | $5.25 | 93620 |
| 2024-05-15 | 5.23 | $5.29 | 4760 |
| 2024-05-14 | 5.23 | $5.37 | 5550 |
| 2024-05-13 | 5.21 | $5.14 | 11475 |
| 2024-05-10 | 5.24 | $5.40 | 9850 |
| 2024-05-09 | 5.22 | $5.24 | 4120 |
| 2024-05-08 | 5.23 | $5.19 | 10220 |
| 2024-05-07 | 5.26 | $5.12 | 4045 |
| 2024-05-06 | 5.30 | $5.41 | 7970 |
| 2024-05-03 | 5.29 | $5.25 | 12515 |
| 2024-05-02 | 5.31 | $5.24 | 29695 |
| 2024-05-01 | 5.34 | $5.20 | 2355 |
| 2024-04-30 | 5.38 | $5.31 | 8815 |
| 2024-04-29 | 5.40 | $5.48 | 15175 |
| 2024-04-26 | 5.40 | $5.28 | 2095 |
| 2024-04-25 | 5.43 | $5.40 | 56975 |
| 2024-04-24 | 5.45 | $5.57 | 2695 |
| 2024-04-23 | 5.44 | $5.51 | 6510 |
| 2024-04-22 | 5.43 | $5.54 | 6620 |
| 2024-04-19 | 5.42 | $5.38 | 6470 |
| 2024-04-18 | 5.44 | $5.37 | 10005 |
| 2024-04-17 | 5.47 | $5.34 | 5995 |
| 2024-04-16 | 5.50 | $5.30 | 6495 |
| 2024-04-15 | 5.56 | $5.47 | 12840 |
| 2024-04-12 | 5.58 | $5.44 | 10480 |
| 2024-04-11 | 5.62 | $5.58 | 12790 |
| 2024-04-10 | 5.63 | $5.64 | 4955 |
| 2024-04-09 | 5.64 | $5.44 | 10270 |
| 2024-04-08 | 5.68 | $5.69 | 4995 |
| 2024-04-05 | 5.68 | $5.69 | 7965 |
| 2024-04-04 | 5.68 | $5.60 | 4500 |
| 2024-04-03 | 5.70 | $5.66 | 7670 |
| 2024-04-02 | 5.72 | $5.50 | 7070 |
| 2024-04-01 | 5.76 | $5.70 | 4665 |
| 2024-03-28 | 5.77 | $5.59 | 3335 |
| 2024-03-27 | 5.81 | $5.89 | 4445 |
| 2024-03-26 | 5.79 | $5.67 | 5420 |
| 2024-03-25 | 5.81 | $5.83 | 5670 |
| 2024-03-22 | 5.81 | $5.64 | 3500 |
| 2024-03-21 | 5.84 | $5.74 | 7760 |
| 2024-03-20 | 5.85 | $5.96 | 3540 |
| 2024-03-19 | 5.82 | $5.79 | 7330 |
| 2024-03-18 | 5.83 | $5.88 | 6470 |
| 2024-03-15 | 5.81 | $5.81 | 4680 |
| 2024-03-14 | 5.80 | $5.64 | 5870 |
| 2024-03-13 | 5.83 | $5.66 | 7225 |
| 2024-03-12 | 5.86 | $6.00 | 35060 |
| 2024-03-11 | 5.82 | $5.87 | 4600 |
| 2024-03-08 | 5.80 | $5.80 | 13545 |
| 2024-03-07 | 5.80 | $5.86 | 5185 |
| 2024-03-06 | 5.78 | $5.77 | 4230 |
| 2024-03-05 | 5.77 | $5.62 | 6845 |
| 2024-03-01 | 5.80 | $5.95 | 7740 |
| 2024-02-29 | 5.76 | $5.95 | 5490 |
| 2024-02-27 | 5.71 | $5.76 | 52135 |
| 2024-02-26 | 5.69 | $5.55 | 4195 |
| 2024-02-23 | 5.72 | $5.86 | 5255 |
| 2024-02-22 | 5.68 | $5.78 | 5015 |
| 2024-02-21 | 5.66 | $5.71 | 4400 |
| 2024-02-20 | 5.65 | $5.48 | 4465 |
| 2024-02-16 | 5.68 | $5.67 | 213150 |
| 2024-02-15 | 5.68 | $5.66 | 110900 |
| 2024-02-14 | 5.68 | $5.50 | 2335 |
| 2024-02-13 | 5.71 | $5.66 | 7660 |
| 2024-02-12 | 5.72 | $5.67 | 4075 |
| 2024-02-09 | 5.72 | $5.80 | 4750 |
| 2024-02-08 | 5.69 | $5.71 | 6185 |
| 2024-02-07 | 5.69 | $5.88 | 665530 |
| 2024-02-06 | 5.64 | $5.48 | 49555 |
| 2024-02-05 | 5.67 | $5.81 | 4925 |
| 2024-02-02 | 5.63 | $5.78 | 7220 |
| 2024-02-01 | 5.60 | $6.03 | 58370 |
| 2024-01-31 | 5.50 | $5.64 | 52185 |
| 2024-01-30 | 5.47 | $5.58 | 19955 |
| 2024-01-29 | 5.46 | $5.22 | 20450 |
| 2024-01-26 | 5.51 | $5.40 | 4360 |
| 2024-01-25 | 5.54 | $5.46 | 6940 |
| 2024-01-24 | 5.55 | $5.54 | 5555 |
| 2024-01-23 | 5.56 | $5.51 | 6315 |
| 2024-01-22 | 5.57 | $5.79 | 17325 |
| 2024-01-19 | 5.52 | $5.33 | 7195 |
| 2024-01-18 | 5.56 | $5.74 | 12305 |
| 2024-01-17 | 5.52 | $5.37 | 47280 |
| 2024-01-16 | 5.56 | $5.37 | 30145 |
| 2024-01-12 | 5.60 | $5.63 | 13155 |
| 2024-01-11 | 5.59 | $5.51 | 17270 |
| 2024-01-10 | 5.60 | $5.43 | 4670 |
| 2024-01-09 | 5.63 | $5.60 | 5505 |
| 2024-01-08 | 5.64 | $5.61 | 48925 |
| 2024-01-05 | 5.64 | $5.39 | 11230 |
| 2024-01-04 | 5.69 | $5.64 | 4160 |
| 2024-01-03 | 5.69 | $5.67 | 5965 |
| 2024-01-02 | 5.68 | $5.71 | 9145 |
| 2023-12-29 | 5.67 | $5.84 | 8205 |
| 2023-12-28 | 5.63 | $5.59 | 9975 |
| 2023-12-27 | 5.63 | $5.48 | 8120 |
| 2023-12-26 | 5.65 | $5.66 | 14005 |
| 2023-12-22 | 5.65 | $5.66 | 8460 |
| 2023-12-21 | 5.63 | $5.62 | 12430 |
| 2023-12-20 | 5.63 | $5.27 | 9440 |
| 2023-12-19 | 5.70 | $5.78 | 5805 |
| 2023-12-18 | 5.67 | $5.54 | 14185 |
| 2023-12-15 | 5.68 | $5.50 | 8140 |
| 2023-12-14 | 5.71 | $5.88 | 11405 |
| 2023-12-13 | 5.66 | $5.63 | 8570 |
| 2023-12-12 | 5.65 | $5.62 | 10785 |
| 2023-12-11 | 5.64 | $5.60 | 13535 |
| 2023-12-08 | 5.64 | $5.73 | 17970 |
| 2023-12-07 | 5.61 | $5.74 | 15490 |
| 2023-12-06 | 5.57 | $5.61 | 27710 |
| 2023-12-05 | 5.55 | $5.64 | 22415 |
| 2023-12-04 | 5.52 | $5.63 | 40060 |
| 2023-12-01 | 5.48 | $5.51 | 10125 |
| 2023-11-30 | 5.47 | $5.50 | 10330 |
| 2023-11-29 | 5.45 | $5.32 | 5490 |
| 2023-11-28 | 5.47 | $5.47 | 3580 |
| 2023-11-27 | 5.46 | $5.60 | 16710 |
| 2023-11-24 | 5.43 | $5.62 | 1845 |
| 2023-11-22 | 5.38 | $5.48 | 8375 |
| 2023-11-21 | 5.35 | $5.35 | 8105 |
| 2023-11-20 | 5.35 | $5.66 | 206075 |
| 2023-11-17 | 5.27 | $5.35 | 132130 |
| 2023-11-16 | 5.26 | $5.28 | 9455 |
| 2023-11-15 | 5.25 | $5.20 | 20335 |
| 2023-11-14 | 5.26 | $5.37 | 6385 |
| 2023-11-13 | 5.24 | $5.05 | 10705 |
| 2023-11-10 | 5.28 | $5.25 | 5435 |
| 2023-11-09 | 5.29 | $5.25 | 8670 |
| 2023-11-08 | 5.29 | $5.32 | 8190 |
| 2023-11-07 | 5.28 | $5.25 | 14880 |
| 2023-11-06 | 5.29 | $5.57 | 14110 |
| 2023-11-03 | 5.23 | $5.47 | 7805 |
| 2023-11-02 | 5.18 | $5.36 | 53300 |
| 2023-11-01 | 5.14 | $5.28 | 7840 |
| 2023-10-31 | 5.12 | $5.21 | 74570 |
| 2023-10-30 | 5.10 | $5.24 | 15310 |
| 2023-10-27 | 5.08 | $5.04 | 6810 |
| 2023-10-26 | 5.10 | $5.06 | 12370 |
| 2023-10-25 | 5.12 | $4.99 | 2750 |
| 2023-10-24 | 5.15 | $4.99 | 15915 |
| 2023-10-23 | 5.20 | $5.25 | 4810 |
| 2023-10-20 | 5.19 | $5.14 | 4925 |
| 2023-10-19 | 5.21 | $5.10 | 6415 |
| 2023-10-18 | 5.23 | $5.22 | 3000 |
| 2023-10-17 | 5.24 | $5.22 | 139405 |
| 2023-10-16 | 5.25 | $5.14 | 57880 |
| 2023-10-13 | 5.27 | $5.19 | 5390 |
| 2023-10-12 | 5.30 | $5.29 | 7780 |
| 2023-10-11 | 5.30 | $5.46 | 71910 |
| 2023-10-10 | 5.27 | $5.47 | 58250 |
| 2023-10-09 | 5.23 | $5.43 | 25155 |
| 2023-10-06 | 5.19 | $5.21 | 5245 |
| 2023-10-05 | 5.19 | $5.07 | 3000 |
| 2023-10-04 | 5.23 | $5.07 | 4090 |
| 2023-10-03 | 5.27 | $5.09 | 11715 |
| 2023-10-02 | 5.31 | $5.06 | 32080 |
| 2023-09-29 | 5.37 | $5.26 | 4810 |
| 2023-09-28 | 5.39 | $5.36 | 84530 |
| 2023-09-27 | 5.39 | $5.41 | 10270 |
| 2023-09-26 | 5.39 | $5.36 | 60090 |
| 2023-09-25 | 5.39 | $5.24 | 6820 |
| 2023-09-22 | 5.42 | $5.21 | 19930 |
| 2023-09-21 | 5.47 | $5.42 | 5730 |
| 2023-09-20 | 5.47 | $5.35 | 8345 |
| 2023-09-19 | 5.49 | $5.44 | 3445 |
| 2023-09-18 | 5.50 | $5.52 | 5815 |
| 2023-09-15 | 5.48 | $5.36 | 5395 |
| 2023-09-14 | 5.50 | $5.53 | 3470 |
| 2023-09-13 | 5.49 | $5.38 | 17440 |
| 2023-09-12 | 5.50 | $5.39 | 11440 |
| 2023-09-11 | 5.51 | $5.35 | 4085 |
| 2023-09-08 | 5.54 | $5.68 | 7235 |
| 2023-09-07 | 5.49 | $5.42 | 5475 |
| 2023-09-06 | 5.50 | $5.42 | 3910 |
| 2023-09-05 | 5.50 | $5.60 | 47495 |
| 2023-09-01 | 5.47 | $5.49 | 9555 |
| 2023-08-31 | 5.46 | $5.42 | 8365 |
| 2023-08-30 | 5.45 | $5.58 | 1500 |
| 2023-08-29 | 5.41 | $5.58 | 29005 |
| 2023-08-28 | 5.37 | $5.38 | 6050 |
| 2023-08-25 | 5.36 | $5.48 | 6820 |
| 2023-08-24 | 5.32 | $5.20 | 12215 |
| 2023-08-23 | 5.34 | $5.33 | 16750 |
| 2023-08-22 | 5.33 | $5.38 | 10940 |
| 2023-08-21 | 5.32 | $5.30 | 14720 |
| 2023-08-18 | 5.31 | $5.29 | 5495 |
| 2023-08-17 | 5.31 | $5.21 | 10135 |
| 2023-08-16 | 5.32 | $5.30 | 24440 |
| 2023-08-15 | 5.31 | $5.07 | 10675 |
| 2023-08-14 | 5.35 | $5.14 | 3960 |
| 2023-08-11 | 5.39 | $5.43 | 14325 |
| 2023-08-10 | 5.36 | $5.47 | 2355 |
| 2023-08-09 | 5.33 | $5.37 | 5520 |
| 2023-08-08 | 5.30 | $5.22 | 7095 |
| 2023-08-07 | 5.31 | $5.45 | 5960 |
| 2023-08-04 | 5.26 | $5.42 | 5850 |
| 2023-08-03 | 5.22 | $5.19 | 3755 |
| 2023-08-02 | 5.22 | $5.22 | 4260 |
| 2023-08-01 | 5.20 | $5.29 | 10450 |
| 2023-07-31 | 5.18 | $5.29 | 5480 |
| 2023-07-28 | 5.14 | $5.28 | 6270 |
| 2023-07-27 | 5.10 | $5.12 | 88625 |
| 2023-07-26 | 5.09 | $5.12 | 3435 |
| 2023-07-25 | 5.08 | $5.15 | 5715 |
| 2023-07-24 | 5.06 | $5.03 | 6420 |
| 2023-07-21 | 5.06 | $5.05 | 9265 |
| 2023-07-20 | 5.06 | $5.06 | 4875 |
| 2023-07-19 | 5.05 | $5.05 | 19115 |
| 2023-07-18 | 5.05 | $5.03 | 22955 |
| 2023-07-17 | 5.05 | $5.05 | 9130 |
| 2023-07-14 | 5.04 | $5.09 | 28545 |
| 2023-07-13 | 5.02 | $4.94 | 5250 |
| 2023-07-12 | 5.04 | $5.10 | 3125 |
| 2023-07-11 | 5.02 | $5.03 | 21810 |
| 2023-07-10 | 5.01 | $5.03 | 14765 |
| 2023-07-07 | 5.00 | $5.03 | 41745 |
| 2023-07-06 | 4.98 | $4.90 | 41480 |
| 2023-07-05 | 5.00 | $4.99 | 32390 |
| 2023-07-03 | 4.99 | $5.07 | 6725 |
| 2023-06-30 | 4.97 | $4.98 | 7855 |
| 2023-06-29 | 4.96 | $5.02 | 16255 |
| 2023-06-28 | 4.94 | $4.90 | 18890 |
| 2023-06-27 | 4.95 | $4.85 | 26740 |
| 2023-06-26 | 4.96 | $4.90 | 7590 |
| 2023-06-23 | 4.97 | $4.90 | 4000 |
| 2023-06-22 | 4.98 | $5.05 | 4000 |
| 2023-06-21 | 4.96 | $5.05 | 8405 |
| 2023-06-20 | 4.93 | $5.02 | 9410 |
| 2023-06-16 | 4.91 | $4.95 | 2745 |
| 2023-06-15 | 4.89 | $5.00 | 14840 |
| 2023-06-14 | 4.87 | $5.05 | 61530 |
| 2023-06-13 | 4.82 | $4.95 | 51875 |
| 2023-06-12 | 4.80 | $4.65 | 6540 |
| 2023-06-09 | 4.83 | $4.95 | 18065 |
| 2023-06-08 | 4.80 | $4.80 | 35200 |
| 2023-06-07 | 4.80 | $4.90 | 26985 |
| 2023-06-06 | 4.78 | $5.00 | 5205 |
| 2023-06-05 | 4.73 | $4.70 | 38385 |
| 2023-06-02 | 4.75 | $4.85 | 18460 |
| 2023-06-01 | 4.73 | $4.60 | 10340 |
| 2023-05-31 | 4.76 | $4.65 | 22570 |
| 2023-05-30 | 4.78 | $4.60 | 14365 |
| 2023-05-26 | 4.82 | $4.88 | 19165 |
| 2023-05-25 | 4.81 | $4.70 | 17315 |
| 2023-05-24 | 4.84 | $4.85 | 5105 |
| 2023-05-23 | 4.83 | $4.80 | 30245 |
| 2023-05-22 | 4.84 | $4.86 | 13000 |
| 2023-05-19 | 4.83 | $4.86 | 7050 |
| 2023-05-18 | 4.82 | $4.92 | 6685 |
| 2023-05-17 | 4.80 | $5.04 | 7990 |
| 2023-05-16 | 4.75 | $4.85 | 26480 |
| 2023-05-15 | 4.74 | $4.85 | 6355 |
| 2023-05-12 | 4.72 | $4.80 | 9275 |
| 2023-05-11 | 4.71 | $4.70 | 7740 |
| 2023-05-10 | 4.71 | $4.80 | 30535 |
| 2023-05-09 | 4.70 | $4.75 | 12335 |
| 2023-05-08 | 4.70 | $4.65 | 108600 |
| 2023-05-05 | 4.72 | $4.69 | 15985 |
| 2023-05-04 | 4.73 | $4.60 | 16105 |
| 2023-05-03 | 4.76 | $4.60 | 21425 |
| 2023-05-02 | 4.80 | $4.54 | 17805 |
| 2023-05-01 | 4.86 | $4.70 | 10815 |
| 2023-04-28 | 4.90 | $4.65 | 13305 |
| 2023-04-27 | 4.95 | $4.90 | 6665 |
| 2023-04-26 | 4.95 | $4.95 | 8000 |
| 2023-04-25 | 4.95 | $4.95 | 52795 |
| 2023-04-24 | 4.95 | $5.01 | 16980 |
| 2023-04-21 | 4.93 | $4.96 | 16205 |
| 2023-04-20 | 4.92 | $4.90 | 3155 |
| 2023-04-19 | 4.92 | $4.80 | 3500 |
| 2023-04-18 | 4.94 | $4.80 | 8000 |
| 2023-04-17 | 4.97 | $4.80 | 11595 |
| 2023-04-14 | 5.00 | $5.05 | 11115 |
| 2023-04-13 | 4.98 | $4.90 | 3500 |
| 2023-04-12 | 4.99 | $4.90 | 13070 |
| 2023-04-11 | 5.00 | $5.00 | 7550 |
| 2023-04-10 | 4.99 | $5.05 | 16890 |
| 2023-04-06 | 4.96 | $5.15 | 13190 |
| 2023-04-05 | 4.92 | $4.92 | 19025 |
| 2023-04-04 | 4.91 | $4.96 | 5210 |
| 2023-04-03 | 4.89 | $5.03 | 17160 |
| 2023-03-31 | 4.86 | $4.80 | 3170 |
| 2023-03-30 | 4.86 | $5.00 | 27455 |
| 2023-03-29 | 4.83 | $4.85 | 9040 |
| 2023-03-28 | 4.82 | $4.94 | 13020 |
| 2023-03-27 | 4.79 | $4.80 | 8605 |
| 2023-03-24 | 4.79 | $4.80 | 12225 |
| 2023-03-23 | 4.79 | $5.00 | 22780 |
| 2023-03-22 | 4.74 | $4.70 | 9840 |
| 2023-03-21 | 4.75 | $4.70 | 15195 |
| 2023-03-20 | 4.76 | $4.90 | 5195 |
| 2023-03-17 | 4.73 | $4.90 | 8445 |
| 2023-03-16 | 4.69 | $4.95 | 103240 |
| 2023-03-15 | 4.64 | $4.70 | 61860 |
| 2023-03-14 | 4.64 | $4.70 | 19425 |
| 2023-03-13 | 4.63 | $4.75 | 56360 |
| 2023-03-10 | 4.61 | $4.70 | 7775 |
| 2023-03-09 | 4.60 | $4.83 | 10465 |
| 2023-03-08 | 4.56 | $4.70 | 17595 |
| 2023-03-07 | 4.54 | $4.65 | 6820 |
| 2023-03-06 | 4.53 | $4.62 | 63490 |
| 2023-03-03 | 4.53 | $4.60 | 25625 |
| 2023-03-02 | 4.53 | $4.60 | 16075 |
| 2023-03-01 | 4.53 | $4.65 | 1875 |
| 2023-02-28 | 4.53 | $4.62 | 26045 |
| 2023-02-27 | 4.53 | $4.60 | 48035 |
| 2023-02-24 | 4.53 | $4.58 | 11455 |
| 2023-02-23 | 4.54 | $4.56 | 31695 |
| 2023-02-22 | 4.55 | $4.60 | 11295 |
| 2023-02-21 | 4.57 | $4.55 | 24935 |
| 2023-02-17 | 4.59 | $4.69 | 22030 |
| 2023-02-16 | 4.59 | $4.60 | 100755 |
| 2023-02-15 | 4.61 | $4.52 | 82360 |
| 2023-02-14 | 4.65 | $4.68 | 29460 |
| 2023-02-13 | 4.67 | $4.55 | 29270 |
| 2023-02-10 | 4.71 | $4.50 | 91870 |
| 2023-02-09 | 4.78 | $4.65 | 43455 |
| 2023-02-08 | 4.82 | $4.60 | 32610 |
| 2023-02-07 | 4.89 | $4.62 | 68020 |
| 2023-02-06 | 4.96 | $4.60 | 15165 |
| 2023-02-03 | 5.04 | $4.60 | 13140 |
| 2023-02-02 | 5.14 | $4.85 | 12235 |
| 2023-02-01 | 5.21 | $4.70 | 72210 |
| 2023-01-31 | 5.31 | $4.80 | 454920 |
| 2023-01-30 | 5.42 | $5.40 | 5105 |
| 2023-01-27 | 5.41 | $5.60 | 1925 |
| 2023-01-26 | 5.35 | $5.60 | 1970 |
| 2023-01-25 | 5.29 | $5.39 | 17950 |
| 2023-01-24 | 5.26 | $5.30 | 127825 |
| 2023-01-23 | 5.25 | $5.30 | 41925 |
| 2023-01-20 | 5.23 | $5.30 | 6770 |
| 2023-01-19 | 5.21 | $5.30 | 6625 |
| 2023-01-18 | 5.19 | $5.30 | 6785 |
| 2023-01-17 | 5.16 | $5.50 | 7895 |
| 2023-01-13 | 5.09 | $5.35 | 5590 |
| 2023-01-12 | 5.04 | $5.05 | 9790 |
| 2023-01-11 | 5.04 | $5.00 | 4965 |
| 2023-01-10 | 5.05 | $5.05 | 17915 |
| 2023-01-09 | 5.05 | $4.98 | 16460 |
| 2023-01-06 | 5.07 | $5.05 | 10915 |
| 2023-01-05 | 5.08 | $4.90 | 124285 |
| 2023-01-04 | 5.12 | $5.25 | 31860 |
| 2023-01-03 | 5.09 | $5.06 | 9685 |
| 2022-12-30 | 5.10 | $5.10 | 62955 |
| 2022-12-29 | 5.10 | $5.25 | 6890 |
| 2022-12-28 | 5.08 | $5.00 | 11875 |
| 2022-12-27 | 5.10 | $5.00 | 18415 |
| 2022-12-23 | 5.12 | $5.15 | 1.1M |
| 2022-12-22 | 5.11 | $5.05 | 47605 |
| 2022-12-21 | 5.13 | $5.10 | 20725 |
| 2022-12-20 | 5.14 | $5.10 | 13290 |
| 2022-12-19 | 5.15 | $5.00 | 597860 |
| 2022-12-16 | 5.18 | $5.00 | 77010 |
| 2022-12-15 | 5.21 | $5.00 | 6245 |
| 2022-12-14 | 5.26 | $5.20 | 10465 |
| 2022-12-13 | 5.26 | $5.10 | 9115 |
| 2022-12-12 | 5.29 | $5.10 | 5550 |
| 2022-12-09 | 5.32 | $5.20 | 10695 |
| 2022-12-08 | 5.34 | $5.22 | 5895 |
| 2022-12-07 | 5.35 | $5.18 | 13745 |
| 2022-12-06 | 5.37 | $5.13 | 9980 |
| 2022-12-05 | 5.41 | $5.10 | 12705 |
| 2022-12-02 | 5.46 | $5.30 | 25190 |
| 2022-12-01 | 5.47 | $5.40 | 13590 |
| 2022-11-30 | 5.47 | $5.40 | 10485 |
| 2022-11-29 | 5.46 | $5.55 | 10930 |
| 2022-11-28 | 5.41 | $5.55 | 9595 |
| 2022-11-25 | 5.36 | $5.50 | 6145 |
| 2022-11-23 | 5.31 | $5.40 | 26130 |
| 2022-11-22 | 5.27 | $5.40 | 11275 |
| 2022-11-21 | 5.23 | $5.40 | 6010 |
| 2022-11-18 | 5.17 | $5.40 | 11645 |
| 2022-11-17 | 5.11 | $5.20 | 10065 |
| 2022-11-16 | 5.08 | $5.05 | 9665 |
| 2022-11-15 | 5.07 | $5.20 | 91285 |
| 2022-11-14 | 5.03 | $5.10 | 8570 |
| 2022-11-11 | 5.01 | $5.20 | 6245 |
| 2022-11-10 | 4.95 | $5.10 | 8030 |
| 2022-11-09 | 4.92 | $5.05 | 3015 |
| 2022-11-08 | 4.88 | $5.10 | 77645 |
| 2022-11-07 | 4.83 | $5.00 | 27155 |
| 2022-11-04 | 4.79 | $4.92 | 8035 |
| 2022-11-03 | 4.77 | $4.70 | 13915 |
| 2022-11-02 | 4.78 | $4.90 | 5795 |
| 2022-11-01 | 4.75 | $4.80 | 6205 |
| 2022-10-31 | 4.75 | $4.85 | 20295 |
| 2022-10-28 | 4.73 | $4.95 | 8025 |
| 2022-10-27 | 4.68 | $4.75 | 22945 |
| 2022-10-26 | 4.67 | $4.70 | 9980 |
| 2022-10-25 | 4.68 | $4.60 | 108285 |
| 2022-10-24 | 4.70 | $4.60 | 14555 |
| 2022-10-21 | 4.73 | $4.70 | 14495 |
| 2022-10-20 | 4.74 | $4.70 | 12035 |
| 2022-10-19 | 4.75 | $4.70 | 14005 |
| 2022-10-18 | 4.76 | $4.75 | 15375 |
| 2022-10-17 | 4.77 | $4.75 | 30655 |
| 2022-10-14 | 4.78 | $4.71 | 14090 |
| 2022-10-13 | 4.79 | $4.75 | 24470 |
| 2022-10-12 | 4.80 | $4.75 | 12815 |
| 2022-10-11 | 4.82 | $4.80 | 107230 |
| 2022-10-10 | 4.82 | $4.80 | 13320 |
| 2022-10-07 | 4.83 | $4.80 | 12490 |
| 2022-10-06 | 4.84 | $4.85 | 13095 |
| 2022-10-05 | 4.83 | $4.90 | 13325 |
| 2022-10-04 | 4.82 | $4.80 | 28760 |
| 2022-10-03 | 4.83 | $4.90 | 28350 |
| 2022-09-30 | 4.81 | $4.80 | 24275 |
| 2022-09-29 | 4.82 | $4.60 | 93575 |
| 2022-09-28 | 4.86 | $4.60 | 11895 |
| 2022-09-27 | 4.92 | $4.70 | 44375 |
| 2022-09-26 | 4.96 | $4.70 | 30145 |
| 2022-09-23 | 5.01 | $4.80 | 21000 |
| 2022-09-22 | 5.05 | $5.00 | 11340 |
| 2022-09-21 | 5.05 | $4.95 | 11930 |
| 2022-09-20 | 5.05 | $4.98 | 24440 |
| 2022-09-19 | 5.06 | $5.10 | 11410 |
| 2022-09-16 | 5.04 | $5.10 | 11740 |
| 2022-09-15 | 5.01 | $5.05 | 37590 |
| 2022-09-14 | 4.99 | $5.00 | 12505 |
| 2022-09-13 | 4.97 | $4.90 | 33635 |
| 2022-09-12 | 4.98 | $5.00 | 145075 |
| 2022-09-09 | 4.96 | $5.00 | 34630 |
| 2022-09-08 | 4.94 | $4.90 | 11355 |
| 2022-09-07 | 4.94 | $5.00 | 17340 |
| 2022-09-06 | 4.91 | $4.80 | 21550 |
| 2022-09-02 | 4.93 | $4.80 | 13240 |
| 2022-09-01 | 4.94 | $4.80 | 18880 |
| 2022-08-31 | 4.95 | $4.85 | 27640 |
| 2022-08-30 | 4.96 | $4.90 | 16070 |
| 2022-08-29 | 4.96 | $5.00 | 20955 |
| 2022-08-26 | 4.93 | $4.80 | 10800 |
| 2022-08-25 | 4.94 | $4.85 | 15975 |
| 2022-08-24 | 4.94 | $4.80 | 22505 |
| 2022-08-23 | 4.95 | $5.00 | 27680 |
| 2022-08-22 | 4.92 | $4.85 | 17135 |
| 2022-08-19 | 4.91 | $4.80 | 9675 |
| 2022-08-18 | 4.92 | $5.13 | 13820 |
| 2022-08-17 | 4.85 | $4.86 | 33555 |
| 2022-08-16 | 4.83 | $5.08 | 20010 |
| 2022-08-15 | 4.75 | $4.86 | 11045 |
| 2022-08-12 | 4.71 | $4.85 | 29630 |
| 2022-08-11 | 4.67 | $4.85 | 36330 |
| 2022-08-10 | 4.62 | $4.85 | 146940 |
| 2022-08-09 | 4.56 | $4.65 | 62005 |
| 2022-08-08 | 4.53 | $4.65 | 13165 |
| 2022-08-05 | 4.49 | $4.60 | 43955 |
| 2022-08-04 | 4.46 | $4.70 | 45850 |
| 2022-08-03 | 4.40 | $4.40 | 1.6M |
| 2022-08-02 | 4.40 | $4.20 | 106085 |
| 2022-08-01 | 4.44 | $4.20 | 27390 |
| 2022-07-29 | 4.48 | $4.60 | 11695 |
| 2022-07-28 | 4.45 | $4.55 | 41755 |
| 2022-07-27 | 4.42 | $4.56 | 25170 |
| 2022-07-26 | 4.39 | $4.45 | 43330 |
| 2022-07-25 | 4.37 | $4.50 | 24240 |
| 2022-07-22 | 4.34 | $4.45 | 16560 |
| 2022-07-21 | 4.31 | $4.36 | 13100 |
| 2022-07-20 | 4.30 | $4.35 | 48500 |
| 2022-07-19 | 4.29 | $4.32 | 51355 |
| 2022-07-18 | 4.28 | $4.25 | 136850 |
| 2022-07-15 | 4.29 | $4.27 | 237485 |
| 2022-07-14 | 4.30 | $4.25 | 63680 |
| 2022-07-13 | 4.31 | $4.32 | 30470 |
| 2022-07-12 | 4.30 | $4.41 | 1.4M |
| 2022-07-11 | 4.28 | $4.28 | 113375 |
| 2022-07-08 | 4.28 | $4.28 | 126915 |
| 2022-07-07 | 4.28 | $4.55 | 229425 |
| 2022-07-06 | 4.22 | $4.28 | 757220 |
| 2022-07-05 | 4.21 | $4.30 | 366990 |
| 2022-07-01 | 4.20 | $4.32 | 253490 |
| 2022-06-30 | 4.18 | $4.32 | 176185 |
| 2022-06-29 | 4.16 | $4.34 | 211435 |
| 2022-06-28 | 4.13 | $4.27 | 524830 |
| 2022-06-27 | 4.10 | $4.21 | 314700 |
| 2022-06-24 | 4.09 | $4.26 | 153460 |
| 2022-06-23 | 4.07 | $4.20 | 330920 |
| 2022-06-22 | 4.06 | $4.10 | 434420 |
| 2022-06-21 | 4.07 | $4.12 | 254880 |
| 2022-06-17 | 4.07 | $4.04 | 300455 |
| 2022-06-16 | 4.10 | $4.10 | 553170 |
| 2022-06-15 | 4.11 | $4.12 | 610605 |
| 2022-06-14 | 4.13 | $4.04 | 470775 |
| 2022-06-13 | 4.17 | $4.05 | 311590 |
| 2022-06-10 | 4.21 | $4.20 | 608980 |
| 2022-06-09 | 4.22 | $4.24 | 113455 |
| 2022-06-08 | 4.23 | $4.28 | 444115 |
| 2022-06-07 | 4.24 | $4.24 | 12430 |
| 2022-06-06 | 4.25 | $4.28 | 355165 |
| 2022-06-03 | 4.26 | $4.34 | 129175 |
| 2022-06-02 | 4.26 | $4.36 | 51530 |
| 2022-06-01 | 4.26 | $4.40 | 330775 |
| 2022-05-31 | 4.25 | $4.42 | 119190 |
| 2022-05-27 | 4.23 | $4.40 | 33960 |
| 2022-05-26 | 4.22 | $4.37 | 165320 |
| 2022-05-25 | 4.21 | $4.27 | 168475 |
| 2022-05-24 | 4.22 | $4.27 | 441470 |
| 2022-05-23 | 4.23 | $4.36 | 169160 |
| 2022-05-20 | 4.23 | $4.26 | 127980 |
| 2022-05-19 | 4.25 | $4.29 | 261875 |
| 2022-05-18 | 4.27 | $4.29 | 176475 |
| 2022-05-17 | 4.30 | $4.25 | 274585 |
| 2022-05-16 | 4.34 | $4.34 | 189240 |
| 2022-05-13 | 4.36 | $4.37 | 168555 |
| 2022-05-12 | 4.39 | $4.32 | 168155 |
| 2022-05-11 | 4.43 | $4.38 | 337265 |
| 2022-05-10 | 4.47 | $4.50 | 491130 |
| 2022-05-09 | 4.49 | $4.35 | 414880 |
| 2022-05-06 | 4.55 | $4.40 | 516445 |
| 2022-05-05 | 4.60 | $4.54 | 245590 |
| 2022-05-04 | 4.64 | $4.61 | 172120 |
| 2022-05-03 | 4.67 | $4.56 | 280550 |
| 2022-05-02 | 4.71 | $4.52 | 236170 |
| 2022-04-29 | 4.77 | $4.90 | 160480 |
| 2022-04-28 | 4.76 | $4.83 | 193290 |
| 2022-04-27 | 4.77 | $4.74 | 415485 |
| 2022-04-26 | 4.80 | $4.76 | 239225 |
| 2022-04-25 | 4.83 | $4.75 | 139615 |
| 2022-04-22 | 4.86 | $4.81 | 110065 |
| 2022-04-21 | 4.89 | $4.87 | 103570 |
| 2022-04-20 | 4.92 | $4.89 | 293310 |
| 2022-04-19 | 4.94 | $4.91 | 404275 |
| 2022-04-18 | 4.97 | $4.87 | 155865 |
| 2022-04-14 | 5.01 | $4.93 | 326825 |
| 2022-04-13 | 5.04 | $4.87 | 344880 |
| 2022-04-12 | 5.09 | $4.86 | 368085 |
| 2022-04-11 | 5.16 | $4.96 | 145100 |
| 2022-04-08 | 5.21 | $5.00 | 163310 |
| 2022-04-07 | 5.26 | $5.12 | 156825 |
| 2022-04-06 | 5.30 | $5.28 | 162360 |
| 2022-04-05 | 5.31 | $5.31 | 535 |
| 2022-04-04 | 5.31 | $5.37 | 112460 |
| 2022-04-01 | 5.31 | $5.37 | 78920 |
| 2022-03-31 | 5.30 | $5.31 | 72105 |
| 2022-03-30 | 5.30 | $5.33 | 58245 |
| 2022-03-29 | 5.30 | $5.35 | 114640 |
| 2022-03-28 | 5.30 | $5.28 | 46920 |
| 2022-03-25 | 5.31 | $5.46 | 62915 |
| 2022-03-24 | 5.29 | $5.34 | 18135 |
| 2022-03-23 | 5.29 | $5.50 | 89745 |
| 2022-03-22 | 5.25 | $5.43 | 124740 |
| 2022-03-21 | 5.23 | $5.42 | 4035 |
| 2022-03-18 | 5.20 | $5.44 | 88590 |
| 2022-03-17 | 5.17 | $5.35 | 112010 |
| 2022-03-16 | 5.15 | $5.15 | 217015 |
| 2022-03-15 | 5.17 | $5.14 | 55020 |
| 2022-03-14 | 5.19 | $5.07 | 107130 |
| 2022-03-11 | 5.24 | $5.18 | 1115 |
| 2022-03-10 | 5.27 | $5.24 | 193025 |
| 2022-03-09 | 5.29 | $5.16 | 120720 |
| 2022-03-08 | 5.34 | $5.24 | 7855 |
| 2022-03-07 | 5.38 | $5.36 | 149515 |
| 2022-03-04 | 5.39 | $5.26 | 244790 |
| 2022-03-03 | 5.44 | $5.31 | 191880 |
| 2022-03-02 | 5.48 | $5.24 | 382825 |
| 2022-03-01 | 5.54 | $5.39 | 252695 |
| 2022-02-28 | 5.58 | $5.53 | 100020 |
| 2022-02-25 | 5.60 | $5.49 | 102700 |
| 2022-02-24 | 5.64 | $5.43 | 251505 |
| 2022-02-23 | 5.68 | $5.63 | 99885 |
| 2022-02-22 | 5.70 | $5.66 | 50580 |
| 2022-02-18 | 5.71 | $5.56 | 6685 |
| 2022-02-17 | 5.75 | $5.59 | 42345 |
| 2022-02-16 | 5.78 | $5.72 | 101290 |
| 2022-02-15 | 5.79 | $5.81 | 1725 |
| 2022-02-14 | 5.79 | $5.83 | 35925 |
| 2022-02-11 | 5.78 | $5.78 | 46555 |
| 2022-02-10 | 5.78 | $5.80 | 44830 |
| 2022-02-09 | 5.77 | $5.80 | 45510 |
| 2022-02-08 | 5.77 | $5.90 | 110840 |
| 2022-02-07 | 5.74 | $5.86 | 46745 |
| 2022-02-04 | 5.72 | $5.76 | 144480 |
| 2022-02-03 | 5.71 | $5.67 | 56215 |
| 2022-02-02 | 5.72 | $5.66 | 935 |
| 2022-02-01 | 5.74 | $5.58 | 180490 |
| 2022-01-31 | 5.77 | $5.73 | 154235 |
| 2022-01-28 | 5.78 | $5.57 | 183125 |
| 2022-01-27 | 5.82 | $5.74 | 269800 |
| 2022-01-26 | 5.84 | $5.72 | 118655 |
| 2022-01-25 | 5.86 | $5.94 | 27730 |
| 2022-01-24 | 5.84 | $5.83 | 98050 |
| 2022-01-21 | 5.84 | $5.87 | 105475 |
| 2022-01-20 | 5.83 | $5.82 | 93225 |
| 2022-01-19 | 5.83 | $5.77 | 176865 |
| 2022-01-18 | 5.84 | $5.86 | 131615 |
| 2022-01-14 | 5.83 | $5.92 | 59790 |
| 2022-01-13 | 5.80 | $5.87 | 60550 |
| 2022-01-12 | 5.79 | $5.87 | 123035 |
| 2022-01-11 | 5.77 | $5.71 | 104665 |
| 2022-01-10 | 5.78 | $5.82 | 11785 |
| 2022-01-07 | 5.77 | $5.84 | 32805 |
| 2022-01-06 | 5.75 | $5.85 | 4930 |
| 2022-01-05 | 5.73 | $5.82 | 146845 |
| 2022-01-04 | 5.71 | $5.78 | 54355 |
| 2022-01-03 | 5.70 | $5.72 | 61870 |
| 2021-12-31 | 5.70 | $5.75 | 40380 |
| 2021-12-30 | 5.69 | $5.73 | 51625 |
| 2021-12-29 | 5.68 | $5.70 | 76940 |
| 2021-12-28 | 5.68 | $5.66 | 58820 |
| 2021-12-27 | 5.69 | $5.61 | 264900 |
| 2021-12-23 | 5.71 | $5.76 | 272760 |
| 2021-12-22 | 5.70 | $5.71 | 117110 |
| 2021-12-21 | 5.70 | $5.78 | 144480 |
| 2021-12-20 | 5.69 | $5.77 | 81195 |
| 2021-12-17 | 5.68 | $5.82 | 52980 |
| 2021-12-16 | 5.65 | $5.74 | 367875 |
| 2021-12-15 | 5.64 | $5.75 | 167985 |
| 2021-12-14 | 5.63 | $5.69 | 256735 |
| 2021-12-13 | 5.62 | $5.67 | 70695 |
| 2021-12-10 | 5.62 | $5.74 | 190075 |
| 2021-12-09 | 5.61 | $5.72 | 87140 |
| 2021-12-08 | 5.59 | $5.69 | 40290 |
| 2021-12-07 | 5.58 | $5.75 | 191025 |
| 2021-12-06 | 5.56 | $5.62 | 94020 |
| 2021-12-03 | 5.57 | $5.69 | 106100 |
| 2021-12-02 | 5.56 | $5.44 | 215185 |
| 2021-12-01 | 5.60 | $5.47 | 155880 |
| 2021-11-30 | 5.64 | $5.41 | 415785 |
| 2021-11-29 | 5.70 | $5.51 | 131190 |
| 2021-11-26 | 5.76 | $5.48 | 49645 |
| 2021-11-24 | 5.82 | $5.59 | 31495 |
| 2021-11-23 | 5.88 | $5.78 | 64940 |
| 2021-11-22 | 5.90 | $5.83 | 58745 |
| 2021-11-19 | 5.92 | $5.93 | 82395 |
| 2021-11-18 | 5.92 | $5.90 | 34330 |
| 2021-11-17 | 5.93 | $5.82 | 77495 |
| 2021-11-16 | 5.96 | $5.83 | 110820 |
| 2021-11-15 | 5.98 | $5.87 | 34335 |
| 2021-11-12 | 6.01 | $5.91 | 19180 |
| 2021-11-11 | 6.03 | $5.86 | 40265 |
| 2021-11-10 | 6.06 | $5.89 | 67300 |
| 2021-11-09 | 6.09 | $6.00 | 57905 |
| 2021-11-08 | 6.10 | $6.00 | 20785 |
| 2021-11-05 | 6.12 | $6.10 | 37035 |
| 2021-11-04 | 6.11 | $6.07 | 114710 |
| 2021-11-03 | 6.11 | $6.13 | 50550 |
| 2021-11-02 | 6.10 | $6.12 | 174415 |
| 2021-11-01 | 6.09 | $6.29 | 143955 |
| 2021-10-29 | 6.03 | $6.23 | 43020 |
| 2021-10-28 | 5.99 | $6.05 | 30855 |
| 2021-10-27 | 5.97 | $6.01 | 59385 |
| 2021-10-26 | 5.96 | $5.96 | 58270 |
| 2021-10-25 | 5.95 | $5.99 | 31700 |
| 2021-10-22 | 5.94 | $5.99 | 33515 |
| 2021-10-21 | 5.93 | $5.98 | 63095 |
| 2021-10-20 | 5.92 | $6.06 | 91680 |
| 2021-10-19 | 5.88 | $6.00 | 49940 |
| 2021-10-18 | 5.86 | $5.90 | 177695 |
| 2021-10-15 | 5.85 | $5.99 | 100560 |
| 2021-10-14 | 5.82 | $5.94 | 64920 |
| 2021-10-13 | 5.80 | $5.77 | 49055 |
| 2021-10-12 | 5.81 | $5.65 | 68665 |
| 2021-10-11 | 5.85 | $5.70 | 31415 |
| 2021-10-08 | 5.88 | $5.85 | 23440 |
| 2021-10-07 | 5.89 | $5.82 | 184015 |
| 2021-10-06 | 5.91 | $5.84 | 132635 |
| 2021-10-05 | 5.92 | $5.79 | 135595 |
| 2021-10-04 | 5.95 | $5.71 | 42820 |
| 2021-10-01 | 6.00 | $5.72 | 43375 |
| 2021-09-30 | 6.05 | $5.86 | 50715 |
| 2021-09-29 | 6.08 | $5.93 | 60160 |
| 2021-09-28 | 6.10 | $5.97 | 346070 |
| 2021-09-27 | 6.12 | $6.12 | 303610 |
| 2021-09-24 | 6.10 | $6.07 | 38505 |
| 2021-09-23 | 6.09 | $6.06 | 92215 |
| 2021-09-22 | 6.09 | $6.02 | 65955 |
| 2021-09-21 | 6.09 | $6.01 | 77205 |
| 2021-09-20 | 6.09 | $6.06 | 47570 |
| 2021-09-17 | 6.08 | $6.11 | 20885 |
| 2021-09-16 | 6.05 | $6.31 | 121785 |
| 2021-09-15 | 5.99 | $6.26 | 53540 |
| 2021-09-14 | 5.91 | $6.19 | 70120 |
| 2021-09-13 | 5.85 | $6.12 | 16480 |
| 2021-09-10 | 5.78 | $6.07 | 49630 |
| 2021-09-09 | 5.72 | $5.86 | 19550 |
| 2021-09-08 | 5.69 | $5.84 | 26115 |
| 2021-09-07 | 5.65 | $5.85 | 23720 |
| 2021-09-03 | 5.62 | $5.69 | 28990 |
| 2021-09-02 | 5.61 | $5.65 | 45795 |
| 2021-09-01 | 5.60 | $5.64 | 121380 |
| 2021-08-31 | 5.60 | $5.48 | 52710 |
| 2021-08-30 | 5.63 | $5.76 | 62285 |
| 2021-08-27 | 5.61 | $5.66 | 19995 |
| 2021-08-26 | 5.61 | $5.64 | 25385 |
| 2021-08-25 | 5.60 | $5.59 | 28735 |
| 2021-08-24 | 5.62 | $5.60 | 40480 |
| 2021-08-23 | 5.63 | $5.76 | 87925 |
| 2021-08-20 | 5.61 | $5.65 | 72095 |
| 2021-08-19 | 5.60 | $5.61 | 59605 |
| 2021-08-18 | 5.61 | $5.54 | 45980 |
| 2021-08-17 | 5.64 | $5.63 | 54385 |
| 2021-08-16 | 5.65 | $5.56 | 25005 |
| 2021-08-13 | 5.67 | $5.57 | 92360 |
| 2021-08-12 | 5.70 | $5.58 | 103015 |
| 2021-08-11 | 5.73 | $5.55 | 32840 |
| 2021-08-10 | 5.78 | $5.50 | 93560 |
| 2021-08-09 | 5.84 | $5.62 | 33620 |
| 2021-08-06 | 5.89 | $5.61 | 52205 |
| 2021-08-05 | 5.94 | $5.63 | 31965 |
| 2021-08-04 | 6.00 | $5.75 | 50545 |
| 2021-08-03 | 6.04 | $5.92 | 21055 |
| 2021-08-02 | 6.06 | $5.85 | 31050 |
| 2021-07-30 | 6.09 | $5.90 | 36825 |
| 2021-07-29 | 6.11 | $6.27 | 36110 |
| 2021-07-28 | 6.06 | $5.95 | 28460 |
| 2021-07-27 | 6.07 | $5.98 | 33760 |
| 2021-07-26 | 6.07 | $5.92 | 38100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.03
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.08
Average
5.29
Maximum
6.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.03 | $4.93 | 1235 |
| 2026-07-21 | 5.03 | $5.04 | 59413 |
| 2026-07-20 | 5.01 | $4.98 | 75200 |
| 2026-07-17 | 4.99 | $5.08 | 69000 |
| 2026-07-16 | 4.94 | $4.88 | 58200 |
| 2026-07-15 | 4.94 | $4.95 | 165034 |
| 2026-07-14 | 4.92 | $4.88 | 124620 |
| 2026-07-13 | 4.91 | $4.87 | 156000 |
| 2026-07-10 | 4.91 | $4.87 | 81100 |
| 2026-07-09 | 4.90 | $4.92 | 158403 |
| 2026-07-08 | 4.87 | $4.95 | 115949 |
| 2026-07-07 | 4.83 | $4.95 | 140819 |
| 2026-07-06 | 4.78 | $4.97 | 224300 |
| 2026-07-02 | 4.72 | $4.91 | 287306 |
| 2026-07-01 | 4.66 | $4.79 | 911500 |
| 2026-06-30 | 4.62 | $4.73 | 369149 |
| 2026-06-29 | 4.60 | $4.78 | 368543 |
| 2026-06-26 | 4.56 | $4.68 | 251803 |
| 2026-06-25 | 4.55 | $4.59 | 289800 |
| 2026-06-24 | 4.56 | $4.63 | 517000 |
| 2026-06-23 | 4.57 | $4.63 | 679421 |
| 2026-06-22 | 4.57 | $4.64 | 403500 |
| 2026-06-18 | 4.59 | $4.67 | 333700 |
| 2026-06-17 | 4.59 | $4.74 | 167200 |
| 2026-06-16 | 4.58 | $4.71 | 282300 |
| 2026-06-15 | 4.59 | $4.79 | 351900 |
| 2026-06-12 | 4.57 | $4.70 | 88046 |
| 2026-06-11 | 4.58 | $4.86 | 328203 |
| 2026-06-10 | 4.54 | $4.72 | 153248 |
| 2026-06-09 | 4.55 | $4.64 | 450500 |
| 2026-06-08 | 4.58 | $4.67 | 488911 |
| 2026-06-05 | 4.62 | $4.60 | 331028 |
| 2026-06-04 | 4.70 | $4.57 | 366000 |
| 2026-06-03 | 4.81 | $4.71 | 212929 |
| 2026-06-02 | 4.90 | $4.81 | 518100 |
| 2026-06-01 | 4.99 | $4.86 | 228600 |
| 2026-05-29 | 5.08 | $4.98 | 320600 |
| 2026-05-28 | 5.15 | $5.07 | 270616 |
| 2026-05-27 | 5.22 | $5.07 | 199200 |
| 2026-05-26 | 5.31 | $5.10 | 129600 |
| 2026-05-22 | 5.40 | $5.24 | 181000 |
| 2026-05-21 | 5.48 | $5.36 | 274631 |
| 2026-05-20 | 5.53 | $5.43 | 78500 |
| 2026-05-19 | 5.57 | $5.49 | 109800 |
| 2026-05-18 | 5.61 | $5.60 | 121000 |
| 2026-05-15 | 5.62 | $5.51 | 136200 |
| 2026-05-14 | 5.66 | $5.58 | 121700 |
| 2026-05-13 | 5.69 | $5.69 | 62700 |
| 2026-05-12 | 5.69 | $5.68 | 128800 |
| 2026-05-11 | 5.69 | $5.73 | 93528 |
| 2026-05-08 | 5.67 | $5.72 | 68200 |
| 2026-05-07 | 5.66 | $5.83 | 106600 |
| 2026-05-06 | 5.61 | $5.70 | 49500 |
| 2026-05-05 | 5.58 | $5.75 | 36100 |
| 2026-05-04 | 5.54 | $5.68 | 105700 |
| 2026-05-01 | 5.51 | $5.61 | 97900 |
| 2026-04-30 | 5.51 | $5.65 | 218800 |
| 2026-04-29 | 5.48 | $5.52 | 100011 |
| 2026-04-28 | 5.50 | $5.55 | 156034 |
| 2026-04-27 | 5.51 | $5.52 | 104200 |
| 2026-04-24 | 5.53 | $5.55 | 76701 |
| 2026-04-23 | 5.55 | $5.59 | 188203 |
| 2026-04-22 | 5.57 | $5.54 | 148200 |
| 2026-04-21 | 5.60 | $5.56 | 88801 |
| 2026-04-20 | 5.64 | $5.57 | 88400 |
| 2026-04-17 | 5.68 | $5.63 | 72944 |
| 2026-04-16 | 5.72 | $5.55 | 93027 |
| 2026-04-15 | 5.79 | $5.60 | 141500 |
| 2026-04-14 | 5.86 | $5.70 | 111400 |
| 2026-04-13 | 5.91 | $5.75 | 71546 |
| 2026-04-10 | 5.96 | $5.79 | 48513 |
| 2026-04-09 | 6.00 | $5.93 | 64100 |
| 2026-04-08 | 6.01 | $6.08 | 136610 |
| 2026-04-07 | 5.97 | $5.98 | 133049 |
| 2026-04-06 | 5.95 | $6.17 | 64136 |
| 2026-04-02 | 5.87 | $5.93 | 101400 |
| 2026-04-01 | 5.84 | $5.93 | 128200 |
| 2026-03-31 | 5.81 | $5.95 | 252300 |
| 2026-03-30 | 5.76 | $5.85 | 108500 |
| 2026-03-27 | 5.74 | $5.88 | 125121 |
| 2026-03-26 | 5.70 | $5.77 | 79822 |
| 2026-03-25 | 5.68 | $5.78 | 535501 |
| 2026-03-24 | 5.66 | $5.58 | 104026 |
| 2026-03-23 | 5.70 | $5.55 | 107829 |
| 2026-03-20 | 5.76 | $5.67 | 76200 |
| 2026-03-19 | 5.79 | $5.72 | 57500 |
| 2026-03-18 | 5.81 | $5.74 | 52700 |
| 2026-03-17 | 5.83 | $5.79 | 274831 |
| 2026-03-16 | 5.84 | $5.73 | 155846 |
| 2026-03-13 | 5.86 | $5.72 | 61640 |
| 2026-03-12 | 5.90 | $5.73 | 321400 |
| 2026-03-11 | 5.93 | $5.90 | 47316 |
| 2026-03-10 | 5.92 | $6.04 | 131400 |
| 2026-03-09 | 5.86 | $5.94 | 56900 |
| 2026-03-06 | 5.81 | $5.80 | 79000 |
| 2026-03-05 | 5.80 | $5.70 | 104137 |
| 2026-03-04 | 5.81 | $5.80 | 62600 |
| 2026-03-03 | 5.79 | $5.54 | 103100 |
| 2026-03-02 | 5.85 | $5.70 | 58634 |
| 2026-02-27 | 5.87 | $5.81 | 53600 |
| 2026-02-26 | 5.85 | $5.79 | 131501 |
| 2026-02-25 | 5.84 | $5.79 | 57500 |
| 2026-02-24 | 5.82 | $5.68 | 61900 |
| 2026-02-23 | 5.82 | $5.66 | 46500 |
| 2026-02-20 | 5.83 | $5.67 | 39144 |
| 2026-02-19 | 5.83 | $5.70 | 48517 |
| 2026-02-18 | 5.82 | $5.72 | 51701 |
| 2026-02-17 | 5.79 | $5.69 | 49800 |
| 2026-02-13 | 5.77 | $5.88 | 42712 |
| 2026-02-12 | 5.68 | $5.77 | 63600 |
| 2026-02-11 | 5.59 | $5.63 | 40200 |
| 2026-02-10 | 5.53 | $5.66 | 47700 |
| 2026-02-09 | 5.44 | $5.52 | 61900 |
| 2026-02-06 | 5.38 | $5.54 | 106720 |
| 2026-02-05 | 5.29 | $5.36 | 151700 |
| 2026-02-04 | 5.24 | $5.32 | 266500 |
| 2026-02-03 | 5.19 | $5.29 | 80315 |
| 2026-02-02 | 5.13 | $5.17 | 53302 |
| 2026-01-30 | 5.09 | $5.20 | 129700 |
| 2026-01-29 | 5.04 | $5.02 | 103319 |
| 2026-01-28 | 5.04 | $5.00 | 152040 |
| 2026-01-27 | 5.03 | $5.10 | 66515 |
| 2026-01-26 | 4.99 | $5.07 | 89500 |
| 2026-01-23 | 4.96 | $5.01 | 74000 |
| 2026-01-22 | 4.93 | $4.91 | 145500 |
| 2026-01-21 | 4.93 | $4.88 | 98100 |
| 2026-01-20 | 4.94 | $4.93 | 86900 |
| 2026-01-16 | 4.93 | $4.92 | 121800 |
| 2026-01-15 | 4.92 | $4.93 | 88728 |
| 2026-01-14 | 4.91 | $4.87 | 79400 |
| 2026-01-13 | 4.92 | $4.89 | 135700 |
| 2026-01-12 | 4.91 | $4.92 | 109436 |
| 2026-01-09 | 4.90 | $4.88 | 136100 |
| 2026-01-08 | 4.90 | $4.88 | 137200 |
| 2026-01-07 | 4.89 | $4.78 | 109017 |
| 2026-01-06 | 4.91 | $4.91 | 277406 |
| 2026-01-05 | 4.90 | $4.82 | 350407 |
| 2026-01-02 | 4.91 | $4.90 | 122100 |
| 2025-12-31 | 4.90 | $4.81 | 111700 |
| 2025-12-30 | 4.92 | $4.88 | 146843 |
| 2025-12-29 | 4.91 | $4.89 | 123021 |
| 2025-12-26 | 4.90 | $4.90 | 110200 |
| 2025-12-24 | 4.88 | $4.87 | 28923 |
| 2025-12-23 | 4.86 | $4.82 | 488400 |
| 2025-12-22 | 4.86 | $4.79 | 256104 |
| 2025-12-19 | 4.87 | $4.84 | 171400 |
| 2025-12-18 | 4.85 | $4.87 | 160334 |
| 2025-12-17 | 4.83 | $4.88 | 95900 |
| 2025-12-16 | 4.80 | $4.93 | 109901 |
| 2025-12-15 | 4.74 | $4.86 | 360016 |
| 2025-12-12 | 4.69 | $4.74 | 181249 |
| 2025-12-11 | 4.68 | $4.72 | 331048 |
| 2025-12-10 | 4.66 | $4.73 | 184739 |
| 2025-12-09 | 4.64 | $4.60 | 215400 |
| 2025-12-08 | 4.65 | $4.64 | 239800 |
| 2025-12-05 | 4.65 | $4.64 | 183412 |
| 2025-12-04 | 4.66 | $4.65 | 129923 |
| 2025-12-03 | 4.67 | $4.63 | 109800 |
| 2025-12-02 | 4.68 | $4.66 | 142019 |
| 2025-12-01 | 4.69 | $4.71 | 489230 |
| 2025-11-28 | 4.68 | $4.75 | 193200 |
| 2025-11-26 | 4.66 | $4.73 | 131500 |
| 2025-11-25 | 4.65 | $4.78 | 166736 |
| 2025-11-24 | 4.61 | $4.72 | 166736 |
| 2025-11-21 | 4.59 | $4.74 | 163000 |
| 2025-11-20 | 4.56 | $4.50 | 230349 |
| 2025-11-19 | 4.60 | $4.62 | 138734 |
| 2025-11-18 | 4.62 | $4.68 | 226448 |
| 2025-11-17 | 4.62 | $4.71 | 195700 |
| 2025-11-14 | 4.61 | $4.65 | 75906 |
| 2025-11-13 | 4.63 | $4.68 | 246709 |
| 2025-11-12 | 4.64 | $4.74 | 40610 |
| 2025-11-11 | 4.64 | $4.79 | 199711 |
| 2025-11-10 | 4.62 | $4.80 | 448800 |
| 2025-11-07 | 4.60 | $4.70 | 136400 |
| 2025-11-06 | 4.61 | $4.68 | 223600 |
| 2025-11-05 | 4.63 | $4.66 | 169429 |
| 2025-11-04 | 4.66 | $4.66 | 308700 |
| 2025-11-03 | 4.71 | $4.56 | 182240 |
| 2025-10-31 | 4.80 | $4.62 | 122123 |
| 2025-10-30 | 4.89 | $4.89 | 275146 |
| 2025-10-29 | 4.93 | $4.91 | 120700 |
| 2025-10-28 | 4.96 | $5.05 | 114727 |
| 2025-10-27 | 4.97 | $5.12 | 110100 |
| 2025-10-24 | 4.95 | $5.10 | 46300 |
| 2025-10-23 | 4.94 | $5.12 | 105943 |
| 2025-10-22 | 4.93 | $5.11 | 90407 |
| 2025-10-21 | 4.91 | $5.00 | 252300 |
| 2025-10-20 | 4.94 | $5.10 | 232400 |
| 2025-10-17 | 4.94 | $5.00 | 234600 |
| 2025-10-16 | 4.97 | $5.00 | 130100 |
| 2025-10-15 | 5.02 | $5.10 | 92100 |
| 2025-10-14 | 5.05 | $5.09 | 215400 |
| 2025-10-13 | 5.09 | $4.99 | 275100 |
| 2025-10-10 | 5.18 | $4.91 | 168500 |
| 2025-10-09 | 5.31 | $5.07 | 163100 |
| 2025-10-08 | 5.42 | $5.13 | 60800 |
| 2025-10-07 | 5.55 | $5.15 | 45600 |
| 2025-10-06 | 5.69 | $5.25 | 171600 |
| 2025-10-03 | 5.84 | $5.27 | 440300 |
| 2025-10-02 | 6.00 | $5.32 | 11900 |
| 2025-10-01 | 6.19 | $5.96 | 76000 |
| 2025-09-30 | 6.21 | $6.72 | 109000 |
| 2025-09-29 | 5.99 | $6.37 | 36500 |
| 2025-09-26 | 5.83 | $6.09 | 91000 |
| 2025-09-25 | 5.72 | $5.84 | 170000 |
| 2025-09-24 | 5.67 | $5.65 | 245000 |
| 2025-09-23 | 5.67 | $5.70 | 345000 |
| 2025-09-22 | 5.64 | $5.66 | 100500 |
| 2025-09-19 | 5.63 | $5.66 | 169500 |
| 2025-09-18 | 5.60 | $5.56 | 62000 |
| 2025-09-17 | 5.61 | $5.59 | 50000 |
| 2025-09-16 | 5.61 | $5.60 | 64500 |
| 2025-09-15 | 5.60 | $5.59 | 62000 |
| 2025-09-12 | 5.59 | $5.57 | 85500 |
| 2025-09-11 | 5.58 | $5.60 | 42500 |
| 2025-09-10 | 5.57 | $5.64 | 120000 |
| 2025-09-09 | 5.53 | $5.64 | 34000 |
| 2025-09-08 | 5.49 | $5.54 | 44500 |
| 2025-09-05 | 5.47 | $5.51 | 58000 |
| 2025-09-04 | 5.46 | $5.43 | 184000 |
| 2025-09-03 | 5.46 | $5.49 | 84000 |
| 2025-09-02 | 5.45 | $5.38 | 70500 |
| 2025-08-29 | 5.47 | $5.37 | 134140 |
| 2025-08-28 | 5.50 | $5.46 | 42000 |
| 2025-08-27 | 5.51 | $5.39 | 33000 |
| 2025-08-26 | 5.54 | $5.39 | 176500 |
| 2025-08-25 | 5.58 | $5.55 | 23000 |
| 2025-08-22 | 5.57 | $5.52 | 50000 |
| 2025-08-21 | 5.56 | $5.47 | 188210 |
| 2025-08-20 | 5.58 | $5.63 | 27500 |
| 2025-08-19 | 5.54 | $5.49 | 46500 |
| 2025-08-18 | 5.53 | $5.47 | 43560 |
| 2025-08-15 | 5.54 | $5.48 | 29015 |
| 2025-08-14 | 5.53 | $5.43 | 109110 |
| 2025-08-13 | 5.54 | $5.58 | 16235 |
| 2025-08-12 | 5.51 | $5.52 | 39535 |
| 2025-08-11 | 5.48 | $5.53 | 21000 |
| 2025-08-08 | 5.44 | $5.60 | 67000 |
| 2025-08-07 | 5.37 | $5.42 | 27085 |
| 2025-08-06 | 5.35 | $5.49 | 37500 |
| 2025-08-05 | 5.29 | $5.44 | 112000 |
| 2025-08-04 | 5.24 | $5.45 | 110140 |
| 2025-08-01 | 5.18 | $5.24 | 83000 |
| 2025-07-31 | 5.16 | $5.19 | 238500 |
| 2025-07-30 | 5.16 | $5.22 | 101000 |
| 2025-07-29 | 5.16 | $5.13 | 145500 |
| 2025-07-28 | 5.18 | $5.19 | 39550 |
| 2025-07-25 | 5.19 | $5.22 | 27500 |
| 2025-07-24 | 5.19 | $5.24 | 116000 |
| 2025-07-23 | 5.18 | $5.27 | 11160 |
| 2025-07-22 | 5.17 | $5.18 | 11500 |
| 2025-07-21 | 5.18 | $5.23 | 10005 |
| 2025-07-18 | 5.18 | $5.17 | 107000 |
| 2025-07-17 | 5.20 | $5.20 | 5500 |
| 2025-07-16 | 5.22 | $5.20 | 13715 |
| 2025-07-15 | 5.24 | $5.32 | 10025 |
| 2025-07-14 | 5.23 | $5.29 | 15000 |
| 2025-07-11 | 5.23 | $5.25 | 6505 |
| 2025-07-10 | 5.25 | $5.23 | 13525 |
| 2025-07-09 | 5.27 | $5.19 | 6000 |
| 2025-07-08 | 5.32 | $5.23 | 13525 |
| 2025-07-07 | 5.36 | $5.30 | 29500 |
| 2025-07-03 | 5.39 | $5.41 | 25100 |
| 2025-07-02 | 5.39 | $5.42 | 14000 |
| 2025-07-01 | 5.39 | $5.39 | 26150 |
| 2025-06-30 | 5.40 | $5.44 | 25500 |
| 2025-06-27 | 5.40 | $5.43 | 13150 |
| 2025-06-26 | 5.40 | $5.42 | 17165 |
| 2025-06-25 | 5.40 | $5.38 | 12500 |
| 2025-06-24 | 5.42 | $5.38 | 9500 |
| 2025-06-23 | 5.45 | $5.49 | 15000 |
| 2025-06-20 | 5.44 | $5.46 | 6120 |
| 2025-06-18 | 5.44 | $5.50 | 13110 |
| 2025-06-17 | 5.43 | $5.45 | 11045 |
| 2025-06-16 | 5.44 | $5.52 | 17610 |
| 2025-06-13 | 5.43 | $5.44 | 18000 |
| 2025-06-12 | 5.43 | $5.53 | 59500 |
| 2025-06-11 | 5.42 | $5.34 | 21000 |
| 2025-06-10 | 5.46 | $5.39 | 11505 |
| 2025-06-09 | 5.49 | $5.46 | 12690 |
| 2025-06-06 | 5.51 | $5.40 | 19000 |
| 2025-06-05 | 5.55 | $5.40 | 6135 |
| 2025-06-04 | 5.61 | $5.41 | 5500 |
| 2025-06-03 | 5.67 | $5.56 | 38995 |
| 2025-06-02 | 5.69 | $5.74 | 14240 |
| 2025-05-30 | 5.66 | $5.61 | 13500 |
| 2025-05-29 | 5.67 | $5.60 | 15500 |
| 2025-05-28 | 5.68 | $5.68 | 8150 |
| 2025-05-27 | 5.66 | $5.65 | 15500 |
| 2025-05-23 | 5.65 | $5.74 | 11590 |
| 2025-05-22 | 5.61 | $5.62 | 5600 |
| 2025-05-21 | 5.60 | $5.58 | 13000 |
| 2025-05-20 | 5.59 | $5.60 | 6500 |
| 2025-05-19 | 5.58 | $5.61 | 16080 |
| 2025-05-16 | 5.56 | $5.55 | 11000 |
| 2025-05-15 | 5.55 | $5.51 | 3685 |
| 2025-05-14 | 5.55 | $5.49 | 22500 |
| 2025-05-13 | 5.56 | $5.49 | 45500 |
| 2025-05-12 | 5.57 | $5.53 | 15500 |
| 2025-05-09 | 5.57 | $5.65 | 8630 |
| 2025-05-08 | 5.53 | $5.62 | 13500 |
| 2025-05-07 | 5.48 | $5.57 | 16735 |
| 2025-05-06 | 5.45 | $5.30 | 2685 |
| 2025-05-05 | 5.49 | $5.43 | 11205 |
| 2025-05-02 | 5.49 | $5.34 | 13500 |
| 2025-05-01 | 5.53 | $5.41 | 7715 |
| 2025-04-30 | 5.54 | $5.46 | 90 |
| 2025-04-29 | 5.55 | $5.46 | 5000 |
| 2025-04-28 | 5.55 | $5.51 | 8000 |
| 2025-04-25 | 5.54 | $5.40 | 31000 |
| 2025-04-24 | 5.56 | $5.55 | 72000 |
| 2025-04-23 | 5.53 | $5.59 | 13185 |
| 2025-04-22 | 5.48 | $5.56 | 9500 |
| 2025-04-21 | 5.42 | $5.44 | 25000 |
| 2025-04-17 | 5.40 | $5.47 | 156105 |
| 2025-04-16 | 5.35 | $5.40 | 60175 |
| 2025-04-15 | 5.32 | $5.37 | 16080 |
| 2025-04-14 | 5.28 | $5.47 | 8500 |
| 2025-04-11 | 5.21 | $5.31 | 151245 |
| 2025-04-10 | 5.17 | $5.10 | 25110 |
| 2025-04-09 | 5.19 | $5.58 | 12555 |
| 2025-04-08 | 5.06 | $5.17 | 213015 |
| 2025-04-07 | 5.04 | $5.11 | 42000 |
| 2025-04-04 | 5.02 | $5.03 | 17140 |
| 2025-04-03 | 5.04 | $4.88 | 11215 |
| 2025-04-02 | 5.10 | $4.94 | 8500 |
| 2025-04-01 | 5.16 | $5.05 | 13500 |
| 2025-03-31 | 5.19 | $5.11 | 11575 |
| 2025-03-28 | 5.22 | $5.14 | 9500 |
| 2025-03-27 | 5.24 | $5.31 | 8000 |
| 2025-03-26 | 5.21 | $5.27 | 9000 |
| 2025-03-25 | 5.19 | $5.13 | 8500 |
| 2025-03-24 | 5.20 | $5.20 | 78685 |
| 2025-03-21 | 5.20 | $5.20 | 15500 |
| 2025-03-20 | 5.20 | $5.22 | 35190 |
| 2025-03-19 | 5.19 | $5.16 | 29500 |
| 2025-03-18 | 5.20 | $5.16 | 22025 |
| 2025-03-17 | 5.21 | $5.26 | 20500 |
| 2025-03-14 | 5.19 | $5.10 | 7730 |
| 2025-03-13 | 5.22 | $5.18 | 4500 |
| 2025-03-12 | 5.22 | $5.21 | 12500 |
| 2025-03-11 | 5.22 | $5.21 | 16000 |
| 2025-03-10 | 5.22 | $5.16 | 39090 |
| 2025-03-07 | 5.24 | $5.26 | 15035 |
| 2025-03-06 | 5.22 | $5.16 | 34045 |
| 2025-03-05 | 5.24 | $5.28 | 11225 |
| 2025-03-04 | 5.22 | $5.30 | 34700 |
| 2025-03-03 | 5.18 | $5.26 | 29000 |
| 2025-02-28 | 5.16 | $5.24 | 42535 |
| 2025-02-27 | 5.13 | $5.12 | 6500 |
| 2025-02-26 | 5.14 | $5.21 | 6000 |
| 2025-02-25 | 5.12 | $5.28 | 7000 |
| 2025-02-24 | 5.08 | $5.15 | 28075 |
| 2025-02-21 | 5.07 | $5.05 | 10500 |
| 2025-02-20 | 5.09 | $5.18 | 59500 |
| 2025-02-19 | 5.08 | $5.19 | 11000 |
| 2025-02-18 | 5.06 | $5.06 | 32545 |
| 2025-02-14 | 5.08 | $5.11 | 52000 |
| 2025-02-13 | 5.09 | $5.14 | 60000 |
| 2025-02-12 | 5.10 | $5.08 | 8000 |
| 2025-02-11 | 5.13 | $5.24 | 19090 |
| 2025-02-10 | 5.11 | $5.01 | 27000 |
| 2025-02-07 | 5.17 | $5.14 | 25000 |
| 2025-02-06 | 5.19 | $5.16 | 4500 |
| 2025-02-05 | 5.22 | $5.18 | 127500 |
| 2025-02-04 | 5.25 | $5.13 | 8500 |
| 2025-02-03 | 5.31 | $5.15 | 12500 |
| 2025-01-31 | 5.37 | $5.48 | 101000 |
| 2025-01-30 | 5.34 | $5.43 | 221000 |
| 2025-01-29 | 5.32 | $5.36 | 87000 |
| 2025-01-28 | 5.32 | $5.41 | 451500 |
| 2025-01-27 | 5.30 | $5.29 | 13510 |
| 2025-01-24 | 5.32 | $5.31 | 11700 |
| 2025-01-23 | 5.34 | $5.38 | 14500 |
| 2025-01-22 | 5.34 | $5.31 | 5000 |
| 2025-01-21 | 5.36 | $5.45 | 33000 |
| 2025-01-17 | 5.35 | $5.38 | 136065 |
| 2025-01-16 | 5.36 | $5.36 | 216000 |
| 2025-01-15 | 5.38 | $5.43 | 18090 |
| 2025-01-14 | 5.38 | $5.41 | 7080 |
| 2025-01-13 | 5.38 | $5.25 | 18215 |
| 2025-01-10 | 5.45 | $5.43 | 19570 |
| 2025-01-08 | 5.47 | $5.40 | 5000 |
| 2025-01-07 | 5.50 | $5.50 | 11500 |
| 2025-01-06 | 5.51 | $5.52 | 21740 |
| 2025-01-03 | 5.52 | $5.54 | 32500 |
| 2025-01-02 | 5.53 | $5.55 | 11145 |
| 2024-12-31 | 5.53 | $5.45 | 7030 |
| 2024-12-30 | 5.57 | $5.51 | 12180 |
| 2024-12-27 | 5.59 | $5.58 | 8000 |
| 2024-12-26 | 5.60 | $5.49 | 11685 |
| 2024-12-24 | 5.64 | $5.52 | 8000 |
| 2024-12-23 | 5.69 | $5.60 | 22000 |
| 2024-12-20 | 5.71 | $5.51 | 16500 |
| 2024-12-19 | 5.77 | $5.66 | 18000 |
| 2024-12-18 | 5.79 | $5.66 | 46500 |
| 2024-12-17 | 5.82 | $5.72 | 5000 |
| 2024-12-16 | 5.83 | $5.69 | 5000 |
| 2024-12-13 | 5.85 | $5.91 | 6500 |
| 2024-12-12 | 5.81 | $5.89 | 17000 |
| 2024-12-11 | 5.76 | $5.90 | 22500 |
| 2024-12-10 | 5.70 | $5.66 | 13540 |
| 2024-12-09 | 5.69 | $5.69 | 9505 |
| 2024-12-06 | 5.68 | $5.85 | 10160 |
| 2024-12-05 | 5.62 | $5.65 | 18000 |
| 2024-12-04 | 5.60 | $5.69 | 21500 |
| 2024-12-03 | 5.57 | $5.49 | 59500 |
| 2024-12-02 | 5.59 | $5.55 | 39500 |
| 2024-11-29 | 5.60 | $5.70 | 10500 |
| 2024-11-27 | 5.56 | $5.61 | 5000 |
| 2024-11-26 | 5.54 | $5.55 | 14000 |
| 2024-11-25 | 5.54 | $5.41 | 35000 |
| 2024-11-22 | 5.58 | $5.58 | 11520 |
| 2024-11-21 | 5.58 | $5.46 | 10000 |
| 2024-11-20 | 5.62 | $5.52 | 6500 |
| 2024-11-19 | 5.64 | $5.71 | 6580 |
| 2024-11-18 | 5.61 | $5.89 | 15170 |
| 2024-11-15 | 5.52 | $5.32 | 8570 |
| 2024-11-14 | 5.59 | $5.80 | 4500 |
| 2024-11-13 | 5.52 | $5.52 | 9695 |
| 2024-11-12 | 5.53 | $5.61 | 9620 |
| 2024-11-11 | 5.51 | $5.56 | 26505 |
| 2024-11-08 | 5.50 | $5.68 | 3060 |
| 2024-11-07 | 5.45 | $5.56 | 7540 |
| 2024-11-06 | 5.43 | $5.40 | 6000 |
| 2024-11-05 | 5.46 | $5.80 | 6540 |
| 2024-11-04 | 5.37 | $5.52 | 16565 |
| 2024-11-01 | 5.36 | $5.52 | 3560 |
| 2024-10-31 | 5.34 | $5.44 | 5500 |
| 2024-10-30 | 5.35 | $5.44 | 226245 |
| 2024-10-29 | 5.36 | $5.39 | 34680 |
| 2024-10-28 | 5.40 | $5.50 | 4585 |
| 2024-10-25 | 5.41 | $5.56 | 11000 |
| 2024-10-24 | 5.41 | $5.43 | 10230 |
| 2024-10-23 | 5.45 | $5.40 | 4500 |
| 2024-10-22 | 5.51 | $5.53 | 62500 |
| 2024-10-21 | 5.55 | $5.44 | 18500 |
| 2024-10-18 | 5.63 | $5.60 | 3000 |
| 2024-10-17 | 5.68 | $5.86 | 10500 |
| 2024-10-16 | 5.66 | $5.63 | 8045 |
| 2024-10-15 | 5.71 | $5.70 | 3500 |
| 2024-10-14 | 5.76 | $5.89 | 55035 |
| 2024-10-11 | 5.75 | $5.86 | 6000 |
| 2024-10-10 | 5.76 | $5.65 | 3500 |
| 2024-10-09 | 5.83 | $5.74 | 2110 |
| 2024-10-08 | 5.90 | $5.66 | 3200 |
| 2024-10-07 | 6.00 | $6.04 | 2500 |
| 2024-10-04 | 6.01 | $5.88 | 3210 |
| 2024-10-03 | 6.08 | $5.84 | 4000 |
| 2024-10-02 | 6.17 | $5.91 | 5500 |
| 2024-10-01 | 6.26 | $6.20 | 4175 |
| 2024-09-30 | 6.27 | $5.88 | 4010 |
| 2024-09-27 | 6.39 | $6.32 | 2500 |
| 2024-09-26 | 6.40 | $6.51 | 4715 |
| 2024-09-25 | 6.34 | $6.24 | 3190 |
| 2024-09-24 | 6.36 | $6.50 | 8545 |
| 2024-09-23 | 6.29 | $6.39 | 6500 |
| 2024-09-20 | 6.25 | $6.04 | 4750 |
| 2024-09-19 | 6.30 | $6.35 | 4750 |
| 2024-09-18 | 6.27 | $6.20 | 13100 |
| 2024-09-17 | 6.27 | $6.25 | 6500 |
| 2024-09-16 | 6.26 | $5.94 | 5220 |
| 2024-09-13 | 6.34 | $6.38 | 3000 |
| 2024-09-12 | 6.30 | $6.38 | 2000 |
| 2024-09-11 | 6.24 | $6.38 | 5170 |
| 2024-09-10 | 6.17 | $6.27 | 7520 |
| 2024-09-09 | 6.12 | $6.11 | 2500 |
| 2024-09-06 | 6.11 | $6.11 | 12685 |
| 2024-09-05 | 6.09 | $5.84 | 4735 |
| 2024-09-04 | 6.15 | $6.11 | 3500 |
| 2024-09-03 | 6.14 | $6.06 | 28500 |
| 2024-08-30 | 6.13 | $5.96 | 12020 |
| 2024-08-29 | 6.16 | $6.13 | 5520 |
| 2024-08-28 | 6.13 | $6.19 | 3000 |
| 2024-08-27 | 6.08 | $6.25 | 7550 |
| 2024-08-26 | 5.99 | $6.20 | 50000 |
| 2024-08-23 | 5.90 | $5.91 | 33500 |
| 2024-08-22 | 5.88 | $5.96 | 1500 |
| 2024-08-21 | 5.84 | $6.00 | 4695 |
| 2024-08-20 | 5.77 | $5.71 | 2500 |
| 2024-08-19 | 5.78 | $5.71 | 5525 |
| 2024-08-16 | 5.79 | $5.72 | 16500 |
| 2024-08-15 | 5.80 | $5.71 | 3140 |
| 2024-08-14 | 5.81 | $5.61 | 3000 |
| 2024-08-13 | 5.86 | $5.79 | 8110 |
| 2024-08-12 | 5.85 | $5.65 | 5000 |
| 2024-08-09 | 5.89 | $5.77 | 2000 |
| 2024-08-08 | 5.89 | $5.77 | 8105 |
| 2024-08-07 | 5.89 | $5.93 | 5000 |
| 2024-08-06 | 5.83 | $5.69 | 6140 |
| 2024-08-05 | 5.84 | $5.94 | 8135 |
| 2024-08-02 | 5.77 | $5.61 | 8075 |
| 2024-08-01 | 5.78 | $5.68 | 7140 |
| 2024-07-31 | 5.77 | $6.14 | 4665 |
| 2024-07-30 | 5.61 | $5.59 | 3500 |
| 2024-07-29 | 5.58 | $5.60 | 11000 |
| 2024-07-26 | 5.55 | $5.73 | 3095 |
| 2024-07-25 | 5.46 | $5.46 | 7510 |
| 2024-07-24 | 5.44 | $5.46 | 5665 |
| 2024-07-23 | 5.41 | $5.40 | 3535 |
| 2024-07-22 | 5.40 | $5.30 | 10485 |
| 2024-07-19 | 5.41 | $5.40 | 33365 |
| 2024-07-18 | 5.39 | $5.42 | 6035 |
| 2024-07-17 | 5.36 | $5.41 | 43710 |
| 2024-07-16 | 5.32 | $5.48 | 13115 |
| 2024-07-15 | 5.26 | $5.45 | 10865 |
| 2024-07-12 | 5.18 | $5.46 | 23880 |
| 2024-07-11 | 5.09 | $5.11 | 8395 |
| 2024-07-10 | 5.09 | $5.03 | 3235 |
| 2024-07-09 | 5.12 | $5.09 | 4600 |
| 2024-07-08 | 5.13 | $5.20 | 7345 |
| 2024-07-05 | 5.11 | $5.22 | 10130 |
| 2024-07-03 | 5.09 | $5.13 | 4725 |
| 2024-07-02 | 5.08 | $5.09 | 11465 |
| 2024-07-01 | 5.09 | $5.10 | 14510 |
| 2024-06-28 | 5.10 | $4.99 | 9425 |
| 2024-06-27 | 5.15 | $5.10 | 5395 |
| 2024-06-26 | 5.17 | $5.20 | 5840 |
| 2024-06-25 | 5.16 | $5.28 | 14550 |
| 2024-06-24 | 5.13 | $5.16 | 7490 |
| 2024-06-21 | 5.13 | $5.02 | 8805 |
| 2024-06-20 | 5.18 | $5.12 | 123700 |
| 2024-06-18 | 5.21 | $5.06 | 28525 |
| 2024-06-17 | 5.26 | $5.14 | 17260 |
| 2024-06-14 | 5.30 | $5.33 | 5690 |
| 2024-06-13 | 5.28 | $5.19 | 9270 |
| 2024-06-12 | 5.31 | $5.23 | 13785 |
| 2024-06-11 | 5.33 | $5.33 | 8110 |
| 2024-06-10 | 5.33 | $5.34 | 13060 |
| 2024-06-07 | 5.31 | $5.21 | 8360 |
| 2024-06-06 | 5.34 | $5.28 | 9490 |
| 2024-06-05 | 5.35 | $5.52 | 3635 |
| 2024-06-04 | 5.29 | $5.49 | 9325 |
| 2024-06-03 | 5.22 | $5.20 | 21850 |
| 2024-05-31 | 5.23 | $5.32 | 9325 |
| 2024-05-30 | 5.20 | $5.29 | 10100 |
| 2024-05-29 | 5.18 | $5.15 | 4940 |
| 2024-05-28 | 5.20 | $5.06 | 5385 |
| 2024-05-24 | 5.25 | $5.37 | 22585 |
| 2024-05-23 | 5.22 | $5.21 | 11940 |
| 2024-05-22 | 5.23 | $5.19 | 5325 |
| 2024-05-20 | 5.25 | $5.39 | 11715 |
| 2024-05-17 | 5.22 | $5.21 | 162120 |
| 2024-05-16 | 5.23 | $5.25 | 93620 |
| 2024-05-15 | 5.23 | $5.29 | 4760 |
| 2024-05-14 | 5.23 | $5.37 | 5550 |
| 2024-05-13 | 5.19 | $5.14 | 11475 |
| 2024-05-10 | 5.23 | $5.40 | 9850 |
| 2024-05-09 | 5.19 | $5.24 | 4120 |
| 2024-05-08 | 5.19 | $5.19 | 10220 |
| 2024-05-07 | 5.22 | $5.12 | 4045 |
| 2024-05-06 | 5.27 | $5.41 | 7970 |
| 2024-05-03 | 5.24 | $5.25 | 12515 |
| 2024-05-02 | 5.27 | $5.24 | 29695 |
| 2024-05-01 | 5.30 | $5.20 | 2355 |
| 2024-04-30 | 5.35 | $5.31 | 8815 |
| 2024-04-29 | 5.38 | $5.48 | 15175 |
| 2024-04-26 | 5.36 | $5.28 | 2095 |
| 2024-04-25 | 5.40 | $5.40 | 56975 |
| 2024-04-24 | 5.42 | $5.57 | 2695 |
| 2024-04-23 | 5.39 | $5.51 | 6510 |
| 2024-04-22 | 5.37 | $5.54 | 6620 |
| 2024-04-19 | 5.34 | $5.38 | 6470 |
| 2024-04-18 | 5.36 | $5.37 | 10005 |
| 2024-04-17 | 5.39 | $5.34 | 5995 |
| 2024-04-16 | 5.43 | $5.30 | 6495 |
| 2024-04-15 | 5.50 | $5.47 | 12840 |
| 2024-04-12 | 5.52 | $5.44 | 10480 |
| 2024-04-11 | 5.57 | $5.58 | 12790 |
| 2024-04-10 | 5.58 | $5.64 | 4955 |
| 2024-04-09 | 5.58 | $5.44 | 10270 |
| 2024-04-08 | 5.64 | $5.69 | 4995 |
| 2024-04-05 | 5.63 | $5.69 | 7965 |
| 2024-04-04 | 5.63 | $5.60 | 4500 |
| 2024-04-03 | 5.65 | $5.66 | 7670 |
| 2024-04-02 | 5.66 | $5.50 | 7070 |
| 2024-04-01 | 5.73 | $5.70 | 4665 |
| 2024-03-28 | 5.74 | $5.59 | 3335 |
| 2024-03-27 | 5.80 | $5.89 | 4445 |
| 2024-03-26 | 5.77 | $5.67 | 5420 |
| 2024-03-25 | 5.80 | $5.83 | 5670 |
| 2024-03-22 | 5.79 | $5.64 | 3500 |
| 2024-03-21 | 5.84 | $5.74 | 7760 |
| 2024-03-20 | 5.86 | $5.96 | 3540 |
| 2024-03-19 | 5.82 | $5.79 | 7330 |
| 2024-03-18 | 5.83 | $5.88 | 6470 |
| 2024-03-15 | 5.80 | $5.81 | 4680 |
| 2024-03-14 | 5.80 | $5.64 | 5870 |
| 2024-03-13 | 5.84 | $5.66 | 7225 |
| 2024-03-12 | 5.89 | $6.00 | 35060 |
| 2024-03-11 | 5.84 | $5.87 | 4600 |
| 2024-03-08 | 5.82 | $5.80 | 13545 |
| 2024-03-07 | 5.82 | $5.86 | 5185 |
| 2024-03-06 | 5.79 | $5.77 | 4230 |
| 2024-03-05 | 5.79 | $5.62 | 6845 |
| 2024-03-01 | 5.83 | $5.95 | 7740 |
| 2024-02-29 | 5.78 | $5.95 | 5490 |
| 2024-02-27 | 5.71 | $5.76 | 52135 |
| 2024-02-26 | 5.69 | $5.55 | 4195 |
| 2024-02-23 | 5.73 | $5.86 | 5255 |
| 2024-02-22 | 5.69 | $5.78 | 5015 |
| 2024-02-21 | 5.65 | $5.71 | 4400 |
| 2024-02-20 | 5.63 | $5.48 | 4465 |
| 2024-02-16 | 5.68 | $5.67 | 213150 |
| 2024-02-15 | 5.68 | $5.66 | 110900 |
| 2024-02-14 | 5.68 | $5.50 | 2335 |
| 2024-02-13 | 5.74 | $5.66 | 7660 |
| 2024-02-12 | 5.75 | $5.67 | 4075 |
| 2024-02-09 | 5.76 | $5.80 | 4750 |
| 2024-02-08 | 5.73 | $5.71 | 6185 |
| 2024-02-07 | 5.72 | $5.88 | 665530 |
| 2024-02-06 | 5.66 | $5.48 | 49555 |
| 2024-02-05 | 5.71 | $5.81 | 4925 |
| 2024-02-02 | 5.66 | $5.78 | 7220 |
| 2024-02-01 | 5.61 | $6.03 | 58370 |
| 2024-01-31 | 5.48 | $5.64 | 52185 |
| 2024-01-30 | 5.43 | $5.58 | 19955 |
| 2024-01-29 | 5.40 | $5.22 | 20450 |
| 2024-01-26 | 5.47 | $5.40 | 4360 |
| 2024-01-25 | 5.50 | $5.46 | 6940 |
| 2024-01-24 | 5.53 | $5.54 | 5555 |
| 2024-01-23 | 5.53 | $5.51 | 6315 |
| 2024-01-22 | 5.54 | $5.79 | 17325 |
| 2024-01-19 | 5.46 | $5.33 | 7195 |
| 2024-01-18 | 5.52 | $5.74 | 12305 |
| 2024-01-17 | 5.46 | $5.37 | 47280 |
| 2024-01-16 | 5.50 | $5.37 | 30145 |
| 2024-01-12 | 5.55 | $5.63 | 13155 |
| 2024-01-11 | 5.54 | $5.51 | 17270 |
| 2024-01-10 | 5.56 | $5.43 | 4670 |
| 2024-01-09 | 5.60 | $5.60 | 5505 |
| 2024-01-08 | 5.61 | $5.61 | 48925 |
| 2024-01-05 | 5.61 | $5.39 | 11230 |
| 2024-01-04 | 5.68 | $5.64 | 4160 |
| 2024-01-03 | 5.68 | $5.67 | 5965 |
| 2024-01-02 | 5.68 | $5.71 | 9145 |
| 2023-12-29 | 5.66 | $5.84 | 8205 |
| 2023-12-28 | 5.60 | $5.59 | 9975 |
| 2023-12-27 | 5.61 | $5.48 | 8120 |
| 2023-12-26 | 5.64 | $5.66 | 14005 |
| 2023-12-22 | 5.63 | $5.66 | 8460 |
| 2023-12-21 | 5.62 | $5.62 | 12430 |
| 2023-12-20 | 5.61 | $5.27 | 9440 |
| 2023-12-19 | 5.72 | $5.78 | 5805 |
| 2023-12-18 | 5.68 | $5.54 | 14185 |
| 2023-12-15 | 5.71 | $5.50 | 8140 |
| 2023-12-14 | 5.76 | $5.88 | 11405 |
| 2023-12-13 | 5.70 | $5.63 | 8570 |
| 2023-12-12 | 5.70 | $5.62 | 10785 |
| 2023-12-11 | 5.70 | $5.60 | 13535 |
| 2023-12-08 | 5.70 | $5.73 | 17970 |
| 2023-12-07 | 5.67 | $5.74 | 15490 |
| 2023-12-06 | 5.62 | $5.61 | 27710 |
| 2023-12-05 | 5.60 | $5.64 | 22415 |
| 2023-12-04 | 5.57 | $5.63 | 40060 |
| 2023-12-01 | 5.52 | $5.51 | 10125 |
| 2023-11-30 | 5.51 | $5.50 | 10330 |
| 2023-11-29 | 5.50 | $5.32 | 5490 |
| 2023-11-28 | 5.54 | $5.47 | 3580 |
| 2023-11-27 | 5.54 | $5.60 | 16710 |
| 2023-11-24 | 5.49 | $5.62 | 1845 |
| 2023-11-22 | 5.43 | $5.48 | 8375 |
| 2023-11-21 | 5.39 | $5.35 | 8105 |
| 2023-11-20 | 5.39 | $5.66 | 206075 |
| 2023-11-17 | 5.30 | $5.35 | 132130 |
| 2023-11-16 | 5.27 | $5.28 | 9455 |
| 2023-11-15 | 5.27 | $5.20 | 20335 |
| 2023-11-14 | 5.29 | $5.37 | 6385 |
| 2023-11-13 | 5.25 | $5.05 | 10705 |
| 2023-11-10 | 5.32 | $5.25 | 5435 |
| 2023-11-09 | 5.33 | $5.25 | 8670 |
| 2023-11-08 | 5.34 | $5.32 | 8190 |
| 2023-11-07 | 5.34 | $5.25 | 14880 |
| 2023-11-06 | 5.35 | $5.57 | 14110 |
| 2023-11-03 | 5.26 | $5.47 | 7805 |
| 2023-11-02 | 5.19 | $5.36 | 53300 |
| 2023-11-01 | 5.14 | $5.28 | 7840 |
| 2023-10-31 | 5.10 | $5.21 | 74570 |
| 2023-10-30 | 5.07 | $5.24 | 15310 |
| 2023-10-27 | 5.04 | $5.04 | 6810 |
| 2023-10-26 | 5.05 | $5.06 | 12370 |
| 2023-10-25 | 5.07 | $4.99 | 2750 |
| 2023-10-24 | 5.11 | $4.99 | 15915 |
| 2023-10-23 | 5.17 | $5.25 | 4810 |
| 2023-10-20 | 5.15 | $5.14 | 4925 |
| 2023-10-19 | 5.17 | $5.10 | 6415 |
| 2023-10-18 | 5.21 | $5.22 | 3000 |
| 2023-10-17 | 5.21 | $5.22 | 139405 |
| 2023-10-16 | 5.22 | $5.14 | 57880 |
| 2023-10-13 | 5.26 | $5.19 | 5390 |
| 2023-10-12 | 5.28 | $5.29 | 7780 |
| 2023-10-11 | 5.29 | $5.46 | 71910 |
| 2023-10-10 | 5.24 | $5.47 | 58250 |
| 2023-10-09 | 5.17 | $5.43 | 25155 |
| 2023-10-06 | 5.11 | $5.21 | 5245 |
| 2023-10-05 | 5.10 | $5.07 | 3000 |
| 2023-10-04 | 5.14 | $5.07 | 4090 |
| 2023-10-03 | 5.18 | $5.09 | 11715 |
| 2023-10-02 | 5.24 | $5.06 | 32080 |
| 2023-09-29 | 5.31 | $5.26 | 4810 |
| 2023-09-28 | 5.34 | $5.36 | 84530 |
| 2023-09-27 | 5.34 | $5.41 | 10270 |
| 2023-09-26 | 5.33 | $5.36 | 60090 |
| 2023-09-25 | 5.33 | $5.24 | 6820 |
| 2023-09-22 | 5.37 | $5.21 | 19930 |
| 2023-09-21 | 5.43 | $5.42 | 5730 |
| 2023-09-20 | 5.44 | $5.35 | 8345 |
| 2023-09-19 | 5.47 | $5.44 | 3445 |
| 2023-09-18 | 5.48 | $5.52 | 5815 |
| 2023-09-15 | 5.46 | $5.36 | 5395 |
| 2023-09-14 | 5.49 | $5.53 | 3470 |
| 2023-09-13 | 5.47 | $5.38 | 17440 |
| 2023-09-12 | 5.49 | $5.39 | 11440 |
| 2023-09-11 | 5.52 | $5.35 | 4085 |
| 2023-09-08 | 5.56 | $5.68 | 7235 |
| 2023-09-07 | 5.50 | $5.42 | 5475 |
| 2023-09-06 | 5.51 | $5.42 | 3910 |
| 2023-09-05 | 5.53 | $5.60 | 47495 |
| 2023-09-01 | 5.49 | $5.49 | 9555 |
| 2023-08-31 | 5.47 | $5.42 | 8365 |
| 2023-08-30 | 5.47 | $5.58 | 1500 |
| 2023-08-29 | 5.42 | $5.58 | 29005 |
| 2023-08-28 | 5.36 | $5.38 | 6050 |
| 2023-08-25 | 5.35 | $5.48 | 6820 |
| 2023-08-24 | 5.30 | $5.20 | 12215 |
| 2023-08-23 | 5.33 | $5.33 | 16750 |
| 2023-08-22 | 5.32 | $5.38 | 10940 |
| 2023-08-21 | 5.30 | $5.30 | 14720 |
| 2023-08-18 | 5.29 | $5.29 | 5495 |
| 2023-08-17 | 5.29 | $5.21 | 10135 |
| 2023-08-16 | 5.31 | $5.30 | 24440 |
| 2023-08-15 | 5.31 | $5.07 | 10675 |
| 2023-08-14 | 5.37 | $5.14 | 3960 |
| 2023-08-11 | 5.43 | $5.43 | 14325 |
| 2023-08-10 | 5.41 | $5.47 | 2355 |
| 2023-08-09 | 5.36 | $5.37 | 5520 |
| 2023-08-08 | 5.34 | $5.22 | 7095 |
| 2023-08-07 | 5.36 | $5.45 | 5960 |
| 2023-08-04 | 5.30 | $5.42 | 5850 |
| 2023-08-03 | 5.25 | $5.19 | 3755 |
| 2023-08-02 | 5.25 | $5.22 | 4260 |
| 2023-08-01 | 5.24 | $5.29 | 10450 |
| 2023-07-31 | 5.21 | $5.29 | 5480 |
| 2023-07-28 | 5.16 | $5.28 | 6270 |
| 2023-07-27 | 5.11 | $5.12 | 88625 |
| 2023-07-26 | 5.10 | $5.12 | 3435 |
| 2023-07-25 | 5.09 | $5.15 | 5715 |
| 2023-07-24 | 5.06 | $5.03 | 6420 |
| 2023-07-21 | 5.07 | $5.05 | 9265 |
| 2023-07-20 | 5.07 | $5.06 | 4875 |
| 2023-07-19 | 5.06 | $5.05 | 19115 |
| 2023-07-18 | 5.06 | $5.03 | 22955 |
| 2023-07-17 | 5.06 | $5.05 | 9130 |
| 2023-07-14 | 5.05 | $5.09 | 28545 |
| 2023-07-13 | 5.03 | $4.94 | 5250 |
| 2023-07-12 | 5.05 | $5.10 | 3125 |
| 2023-07-11 | 5.03 | $5.03 | 21810 |
| 2023-07-10 | 5.02 | $5.03 | 14765 |
| 2023-07-07 | 5.01 | $5.03 | 41745 |
| 2023-07-06 | 4.99 | $4.90 | 41480 |
| 2023-07-05 | 5.02 | $4.99 | 32390 |
| 2023-07-03 | 5.01 | $5.07 | 6725 |
| 2023-06-30 | 4.99 | $4.98 | 7855 |
| 2023-06-29 | 4.98 | $5.02 | 16255 |
| 2023-06-28 | 4.96 | $4.90 | 18890 |
| 2023-06-27 | 4.97 | $4.85 | 26740 |
| 2023-06-26 | 4.99 | $4.90 | 7590 |
| 2023-06-23 | 5.01 | $4.90 | 4000 |
| 2023-06-22 | 5.03 | $5.05 | 4000 |
| 2023-06-21 | 5.01 | $5.05 | 8405 |
| 2023-06-20 | 4.98 | $5.02 | 9410 |
| 2023-06-16 | 4.95 | $4.95 | 2745 |
| 2023-06-15 | 4.93 | $5.00 | 14840 |
| 2023-06-14 | 4.90 | $5.05 | 61530 |
| 2023-06-13 | 4.84 | $4.95 | 51875 |
| 2023-06-12 | 4.80 | $4.65 | 6540 |
| 2023-06-09 | 4.85 | $4.95 | 18065 |
| 2023-06-08 | 4.81 | $4.80 | 35200 |
| 2023-06-07 | 4.82 | $4.90 | 26985 |
| 2023-06-06 | 4.79 | $5.00 | 5205 |
| 2023-06-05 | 4.72 | $4.70 | 38385 |
| 2023-06-02 | 4.73 | $4.85 | 18460 |
| 2023-06-01 | 4.70 | $4.60 | 10340 |
| 2023-05-31 | 4.74 | $4.65 | 22570 |
| 2023-05-30 | 4.78 | $4.60 | 14365 |
| 2023-05-26 | 4.84 | $4.88 | 19165 |
| 2023-05-25 | 4.82 | $4.70 | 17315 |
| 2023-05-24 | 4.85 | $4.85 | 5105 |
| 2023-05-23 | 4.85 | $4.80 | 30245 |
| 2023-05-22 | 4.86 | $4.86 | 13000 |
| 2023-05-19 | 4.86 | $4.86 | 7050 |
| 2023-05-18 | 4.85 | $4.92 | 6685 |
| 2023-05-17 | 4.82 | $5.04 | 7990 |
| 2023-05-16 | 4.75 | $4.85 | 26480 |
| 2023-05-15 | 4.72 | $4.85 | 6355 |
| 2023-05-12 | 4.69 | $4.80 | 9275 |
| 2023-05-11 | 4.66 | $4.70 | 7740 |
| 2023-05-10 | 4.67 | $4.80 | 30535 |
| 2023-05-09 | 4.64 | $4.75 | 12335 |
| 2023-05-08 | 4.63 | $4.65 | 108600 |
| 2023-05-05 | 4.64 | $4.69 | 15985 |
| 2023-05-04 | 4.65 | $4.60 | 16105 |
| 2023-05-03 | 4.69 | $4.60 | 21425 |
| 2023-05-02 | 4.74 | $4.54 | 17805 |
| 2023-05-01 | 4.82 | $4.70 | 10815 |
| 2023-04-28 | 4.87 | $4.65 | 13305 |
| 2023-04-27 | 4.94 | $4.90 | 6665 |
| 2023-04-26 | 4.96 | $4.95 | 8000 |
| 2023-04-25 | 4.95 | $4.95 | 52795 |
| 2023-04-24 | 4.95 | $5.01 | 16980 |
| 2023-04-21 | 4.92 | $4.96 | 16205 |
| 2023-04-20 | 4.91 | $4.90 | 3155 |
| 2023-04-19 | 4.91 | $4.80 | 3500 |
| 2023-04-18 | 4.95 | $4.80 | 8000 |
| 2023-04-17 | 4.99 | $4.80 | 11595 |
| 2023-04-14 | 5.04 | $5.05 | 11115 |
| 2023-04-13 | 5.02 | $4.90 | 3500 |
| 2023-04-12 | 5.04 | $4.90 | 13070 |
| 2023-04-11 | 5.06 | $5.00 | 7550 |
| 2023-04-10 | 5.06 | $5.05 | 16890 |
| 2023-04-06 | 5.04 | $5.15 | 13190 |
| 2023-04-05 | 4.98 | $4.92 | 19025 |
| 2023-04-04 | 4.98 | $4.96 | 5210 |
| 2023-04-03 | 4.96 | $5.03 | 17160 |
| 2023-03-31 | 4.92 | $4.80 | 3170 |
| 2023-03-30 | 4.94 | $5.00 | 27455 |
| 2023-03-29 | 4.90 | $4.85 | 9040 |
| 2023-03-28 | 4.90 | $4.94 | 13020 |
| 2023-03-27 | 4.86 | $4.80 | 8605 |
| 2023-03-24 | 4.87 | $4.80 | 12225 |
| 2023-03-23 | 4.87 | $5.00 | 22780 |
| 2023-03-22 | 4.81 | $4.70 | 9840 |
| 2023-03-21 | 4.83 | $4.70 | 15195 |
| 2023-03-20 | 4.85 | $4.90 | 5195 |
| 2023-03-17 | 4.82 | $4.90 | 8445 |
| 2023-03-16 | 4.77 | $4.95 | 103240 |
| 2023-03-15 | 4.70 | $4.70 | 61860 |
| 2023-03-14 | 4.70 | $4.70 | 19425 |
| 2023-03-13 | 4.69 | $4.75 | 56360 |
| 2023-03-10 | 4.66 | $4.70 | 7775 |
| 2023-03-09 | 4.65 | $4.83 | 10465 |
| 2023-03-08 | 4.59 | $4.70 | 17595 |
| 2023-03-07 | 4.56 | $4.65 | 6820 |
| 2023-03-06 | 4.54 | $4.62 | 63490 |
| 2023-03-03 | 4.53 | $4.60 | 25625 |
| 2023-03-02 | 4.53 | $4.60 | 16075 |
| 2023-03-01 | 4.52 | $4.65 | 1875 |
| 2023-02-28 | 4.50 | $4.62 | 26045 |
| 2023-02-27 | 4.49 | $4.60 | 48035 |
| 2023-02-24 | 4.48 | $4.58 | 11455 |
| 2023-02-23 | 4.47 | $4.56 | 31695 |
| 2023-02-22 | 4.48 | $4.60 | 11295 |
| 2023-02-21 | 4.48 | $4.55 | 24935 |
| 2023-02-17 | 4.50 | $4.69 | 22030 |
| 2023-02-16 | 4.48 | $4.60 | 100755 |
| 2023-02-15 | 4.48 | $4.52 | 82360 |
| 2023-02-14 | 4.52 | $4.68 | 29460 |
| 2023-02-13 | 4.52 | $4.55 | 29270 |
| 2023-02-10 | 4.56 | $4.50 | 91870 |
| 2023-02-09 | 4.64 | $4.65 | 43455 |
| 2023-02-08 | 4.68 | $4.60 | 32610 |
| 2023-02-07 | 4.75 | $4.62 | 68020 |
| 2023-02-06 | 4.84 | $4.60 | 15165 |
| 2023-02-03 | 4.95 | $4.60 | 13140 |
| 2023-02-02 | 5.08 | $4.85 | 12235 |
| 2023-02-01 | 5.17 | $4.70 | 72210 |
| 2023-01-31 | 5.33 | $4.80 | 454920 |
| 2023-01-30 | 5.49 | $5.40 | 5105 |
| 2023-01-27 | 5.49 | $5.60 | 1925 |
| 2023-01-26 | 5.42 | $5.60 | 1970 |
| 2023-01-25 | 5.34 | $5.39 | 17950 |
| 2023-01-24 | 5.31 | $5.30 | 127825 |
| 2023-01-23 | 5.29 | $5.30 | 41925 |
| 2023-01-20 | 5.27 | $5.30 | 6770 |
| 2023-01-19 | 5.25 | $5.30 | 6625 |
| 2023-01-18 | 5.22 | $5.30 | 6785 |
| 2023-01-17 | 5.19 | $5.50 | 7895 |
| 2023-01-13 | 5.08 | $5.35 | 5590 |
| 2023-01-12 | 5.00 | $5.05 | 9790 |
| 2023-01-11 | 5.00 | $5.00 | 4965 |
| 2023-01-10 | 5.01 | $5.05 | 17915 |
| 2023-01-09 | 5.01 | $4.98 | 16460 |
| 2023-01-06 | 5.03 | $5.05 | 10915 |
| 2023-01-05 | 5.04 | $4.90 | 124285 |
| 2023-01-04 | 5.09 | $5.25 | 31860 |
| 2023-01-03 | 5.05 | $5.06 | 9685 |
| 2022-12-30 | 5.06 | $5.10 | 62955 |
| 2022-12-29 | 5.05 | $5.25 | 6890 |
| 2022-12-28 | 5.00 | $5.00 | 11875 |
| 2022-12-27 | 5.02 | $5.00 | 18415 |
| 2022-12-23 | 5.05 | $5.15 | 1.1M |
| 2022-12-22 | 5.03 | $5.05 | 47605 |
| 2022-12-21 | 5.05 | $5.10 | 20725 |
| 2022-12-20 | 5.05 | $5.10 | 13290 |
| 2022-12-19 | 5.05 | $5.00 | 597860 |
| 2022-12-16 | 5.09 | $5.00 | 77010 |
| 2022-12-15 | 5.14 | $5.00 | 6245 |
| 2022-12-14 | 5.19 | $5.20 | 10465 |
| 2022-12-13 | 5.20 | $5.10 | 9115 |
| 2022-12-12 | 5.23 | $5.10 | 5550 |
| 2022-12-09 | 5.28 | $5.20 | 10695 |
| 2022-12-08 | 5.31 | $5.22 | 5895 |
| 2022-12-07 | 5.33 | $5.18 | 13745 |
| 2022-12-06 | 5.37 | $5.13 | 9980 |
| 2022-12-05 | 5.43 | $5.10 | 12705 |
| 2022-12-02 | 5.51 | $5.30 | 25190 |
| 2022-12-01 | 5.55 | $5.40 | 13590 |
| 2022-11-30 | 5.56 | $5.40 | 10485 |
| 2022-11-29 | 5.56 | $5.55 | 10930 |
| 2022-11-28 | 5.52 | $5.55 | 9595 |
| 2022-11-25 | 5.46 | $5.50 | 6145 |
| 2022-11-23 | 5.41 | $5.40 | 26130 |
| 2022-11-22 | 5.37 | $5.40 | 11275 |
| 2022-11-21 | 5.32 | $5.40 | 6010 |
| 2022-11-18 | 5.26 | $5.40 | 11645 |
| 2022-11-17 | 5.18 | $5.20 | 10065 |
| 2022-11-16 | 5.15 | $5.05 | 9665 |
| 2022-11-15 | 5.15 | $5.20 | 91285 |
| 2022-11-14 | 5.11 | $5.10 | 8570 |
| 2022-11-11 | 5.09 | $5.20 | 6245 |
| 2022-11-10 | 5.02 | $5.10 | 8030 |
| 2022-11-09 | 4.98 | $5.05 | 3015 |
| 2022-11-08 | 4.93 | $5.10 | 77645 |
| 2022-11-07 | 4.87 | $5.00 | 27155 |
| 2022-11-04 | 4.81 | $4.92 | 8035 |
| 2022-11-03 | 4.78 | $4.70 | 13915 |
| 2022-11-02 | 4.80 | $4.90 | 5795 |
| 2022-11-01 | 4.76 | $4.80 | 6205 |
| 2022-10-31 | 4.75 | $4.85 | 20295 |
| 2022-10-28 | 4.72 | $4.95 | 8025 |
| 2022-10-27 | 4.65 | $4.75 | 22945 |
| 2022-10-26 | 4.63 | $4.70 | 9980 |
| 2022-10-25 | 4.63 | $4.60 | 108285 |
| 2022-10-24 | 4.65 | $4.60 | 14555 |
| 2022-10-21 | 4.69 | $4.70 | 14495 |
| 2022-10-20 | 4.69 | $4.70 | 12035 |
| 2022-10-19 | 4.71 | $4.70 | 14005 |
| 2022-10-18 | 4.72 | $4.75 | 15375 |
| 2022-10-17 | 4.72 | $4.75 | 30655 |
| 2022-10-14 | 4.73 | $4.71 | 14090 |
| 2022-10-13 | 4.75 | $4.75 | 24470 |
| 2022-10-12 | 4.76 | $4.75 | 12815 |
| 2022-10-11 | 4.77 | $4.80 | 107230 |
| 2022-10-10 | 4.78 | $4.80 | 13320 |
| 2022-10-07 | 4.78 | $4.80 | 12490 |
| 2022-10-06 | 4.78 | $4.85 | 13095 |
| 2022-10-05 | 4.77 | $4.90 | 13325 |
| 2022-10-04 | 4.75 | $4.80 | 28760 |
| 2022-10-03 | 4.75 | $4.90 | 28350 |
| 2022-09-30 | 4.72 | $4.80 | 24275 |
| 2022-09-29 | 4.71 | $4.60 | 93575 |
| 2022-09-28 | 4.77 | $4.60 | 11895 |
| 2022-09-27 | 4.85 | $4.70 | 44375 |
| 2022-09-26 | 4.90 | $4.70 | 30145 |
| 2022-09-23 | 4.97 | $4.80 | 21000 |
| 2022-09-22 | 5.03 | $5.00 | 11340 |
| 2022-09-21 | 5.03 | $4.95 | 11930 |
| 2022-09-20 | 5.05 | $4.98 | 24440 |
| 2022-09-19 | 5.06 | $5.10 | 11410 |
| 2022-09-16 | 5.03 | $5.10 | 11740 |
| 2022-09-15 | 5.00 | $5.05 | 37590 |
| 2022-09-14 | 4.97 | $5.00 | 12505 |
| 2022-09-13 | 4.96 | $4.90 | 33635 |
| 2022-09-12 | 4.97 | $5.00 | 145075 |
| 2022-09-09 | 4.94 | $5.00 | 34630 |
| 2022-09-08 | 4.92 | $4.90 | 11355 |
| 2022-09-07 | 4.92 | $5.00 | 17340 |
| 2022-09-06 | 4.88 | $4.80 | 21550 |
| 2022-09-02 | 4.90 | $4.80 | 13240 |
| 2022-09-01 | 4.93 | $4.80 | 18880 |
| 2022-08-31 | 4.96 | $4.85 | 27640 |
| 2022-08-30 | 4.98 | $4.90 | 16070 |
| 2022-08-29 | 4.98 | $5.00 | 20955 |
| 2022-08-26 | 4.95 | $4.80 | 10800 |
| 2022-08-25 | 4.98 | $4.85 | 15975 |
| 2022-08-24 | 4.99 | $4.80 | 22505 |
| 2022-08-23 | 5.02 | $5.00 | 27680 |
| 2022-08-22 | 4.99 | $4.85 | 17135 |
| 2022-08-19 | 5.00 | $4.80 | 9675 |
| 2022-08-18 | 5.03 | $5.13 | 13820 |
| 2022-08-17 | 4.95 | $4.86 | 33555 |
| 2022-08-16 | 4.93 | $5.08 | 20010 |
| 2022-08-15 | 4.84 | $4.86 | 11045 |
| 2022-08-12 | 4.80 | $4.85 | 29630 |
| 2022-08-11 | 4.75 | $4.85 | 36330 |
| 2022-08-10 | 4.69 | $4.85 | 146940 |
| 2022-08-09 | 4.61 | $4.65 | 62005 |
| 2022-08-08 | 4.58 | $4.65 | 13165 |
| 2022-08-05 | 4.54 | $4.60 | 43955 |
| 2022-08-04 | 4.50 | $4.70 | 45850 |
| 2022-08-03 | 4.42 | $4.40 | 1.6M |
| 2022-08-02 | 4.42 | $4.20 | 106085 |
| 2022-08-01 | 4.48 | $4.20 | 27390 |
| 2022-07-29 | 4.56 | $4.60 | 11695 |
| 2022-07-28 | 4.52 | $4.55 | 41755 |
| 2022-07-27 | 4.49 | $4.56 | 25170 |
| 2022-07-26 | 4.45 | $4.45 | 43330 |
| 2022-07-25 | 4.43 | $4.50 | 24240 |
| 2022-07-22 | 4.39 | $4.45 | 16560 |
| 2022-07-21 | 4.36 | $4.36 | 13100 |
| 2022-07-20 | 4.35 | $4.35 | 48500 |
| 2022-07-19 | 4.34 | $4.32 | 51355 |
| 2022-07-18 | 4.33 | $4.25 | 136850 |
| 2022-07-15 | 4.35 | $4.27 | 237485 |
| 2022-07-14 | 4.36 | $4.25 | 63680 |
| 2022-07-13 | 4.38 | $4.32 | 30470 |
| 2022-07-12 | 4.38 | $4.41 | 1.4M |
| 2022-07-11 | 4.36 | $4.28 | 113375 |
| 2022-07-08 | 4.37 | $4.28 | 126915 |
| 2022-07-07 | 4.37 | $4.55 | 229425 |
| 2022-07-06 | 4.30 | $4.28 | 757220 |
| 2022-07-05 | 4.29 | $4.30 | 366990 |
| 2022-07-01 | 4.28 | $4.32 | 253490 |
| 2022-06-30 | 4.25 | $4.32 | 176185 |
| 2022-06-29 | 4.22 | $4.34 | 211435 |
| 2022-06-28 | 4.18 | $4.27 | 524830 |
| 2022-06-27 | 4.15 | $4.21 | 314700 |
| 2022-06-24 | 4.13 | $4.26 | 153460 |
| 2022-06-23 | 4.10 | $4.20 | 330920 |
| 2022-06-22 | 4.08 | $4.10 | 434420 |
| 2022-06-21 | 4.08 | $4.12 | 254880 |
| 2022-06-17 | 4.08 | $4.04 | 300455 |
| 2022-06-16 | 4.11 | $4.10 | 553170 |
| 2022-06-15 | 4.13 | $4.12 | 610605 |
| 2022-06-14 | 4.15 | $4.04 | 470775 |
| 2022-06-13 | 4.19 | $4.05 | 311590 |
| 2022-06-10 | 4.25 | $4.20 | 608980 |
| 2022-06-09 | 4.27 | $4.24 | 113455 |
| 2022-06-08 | 4.28 | $4.28 | 444115 |
| 2022-06-07 | 4.29 | $4.24 | 12430 |
| 2022-06-06 | 4.31 | $4.28 | 355165 |
| 2022-06-03 | 4.32 | $4.34 | 129175 |
| 2022-06-02 | 4.32 | $4.36 | 51530 |
| 2022-06-01 | 4.31 | $4.40 | 330775 |
| 2022-05-31 | 4.29 | $4.42 | 119190 |
| 2022-05-27 | 4.26 | $4.40 | 33960 |
| 2022-05-26 | 4.23 | $4.37 | 165320 |
| 2022-05-25 | 4.21 | $4.27 | 168475 |
| 2022-05-24 | 4.21 | $4.27 | 441470 |
| 2022-05-23 | 4.22 | $4.36 | 169160 |
| 2022-05-20 | 4.21 | $4.26 | 127980 |
| 2022-05-19 | 4.22 | $4.29 | 261875 |
| 2022-05-18 | 4.23 | $4.29 | 176475 |
| 2022-05-17 | 4.25 | $4.25 | 274585 |
| 2022-05-16 | 4.29 | $4.34 | 189240 |
| 2022-05-13 | 4.31 | $4.37 | 168555 |
| 2022-05-12 | 4.33 | $4.32 | 168155 |
| 2022-05-11 | 4.38 | $4.38 | 337265 |
| 2022-05-10 | 4.42 | $4.50 | 491130 |
| 2022-05-09 | 4.43 | $4.35 | 414880 |
| 2022-05-06 | 4.49 | $4.40 | 516445 |
| 2022-05-05 | 4.56 | $4.54 | 245590 |
| 2022-05-04 | 4.59 | $4.61 | 172120 |
| 2022-05-03 | 4.62 | $4.56 | 280550 |
| 2022-05-02 | 4.67 | $4.52 | 236170 |
| 2022-04-29 | 4.75 | $4.90 | 160480 |
| 2022-04-28 | 4.72 | $4.83 | 193290 |
| 2022-04-27 | 4.72 | $4.74 | 415485 |
| 2022-04-26 | 4.74 | $4.76 | 239225 |
| 2022-04-25 | 4.77 | $4.75 | 139615 |
| 2022-04-22 | 4.81 | $4.81 | 110065 |
| 2022-04-21 | 4.84 | $4.87 | 103570 |
| 2022-04-20 | 4.86 | $4.89 | 293310 |
| 2022-04-19 | 4.88 | $4.91 | 404275 |
| 2022-04-18 | 4.91 | $4.87 | 155865 |
| 2022-04-14 | 4.95 | $4.93 | 326825 |
| 2022-04-13 | 4.99 | $4.87 | 344880 |
| 2022-04-12 | 5.05 | $4.86 | 368085 |
| 2022-04-11 | 5.13 | $4.96 | 145100 |
| 2022-04-08 | 5.20 | $5.00 | 163310 |
| 2022-04-07 | 5.28 | $5.12 | 156825 |
| 2022-04-06 | 5.33 | $5.28 | 162360 |
| 2022-04-05 | 5.35 | $5.31 | 535 |
| 2022-04-04 | 5.35 | $5.37 | 112460 |
| 2022-04-01 | 5.35 | $5.37 | 78920 |
| 2022-03-31 | 5.34 | $5.31 | 72105 |
| 2022-03-30 | 5.34 | $5.33 | 58245 |
| 2022-03-29 | 5.35 | $5.35 | 114640 |
| 2022-03-28 | 5.34 | $5.28 | 46920 |
| 2022-03-25 | 5.36 | $5.46 | 62915 |
| 2022-03-24 | 5.33 | $5.34 | 18135 |
| 2022-03-23 | 5.32 | $5.50 | 89745 |
| 2022-03-22 | 5.27 | $5.43 | 124740 |
| 2022-03-21 | 5.23 | $5.42 | 4035 |
| 2022-03-18 | 5.18 | $5.44 | 88590 |
| 2022-03-17 | 5.12 | $5.35 | 112010 |
| 2022-03-16 | 5.08 | $5.15 | 217015 |
| 2022-03-15 | 5.09 | $5.14 | 55020 |
| 2022-03-14 | 5.11 | $5.07 | 107130 |
| 2022-03-11 | 5.16 | $5.18 | 1115 |
| 2022-03-10 | 5.19 | $5.24 | 193025 |
| 2022-03-09 | 5.20 | $5.16 | 120720 |
| 2022-03-08 | 5.26 | $5.24 | 7855 |
| 2022-03-07 | 5.29 | $5.36 | 149515 |
| 2022-03-04 | 5.31 | $5.26 | 244790 |
| 2022-03-03 | 5.35 | $5.31 | 191880 |
| 2022-03-02 | 5.40 | $5.24 | 382825 |
| 2022-03-01 | 5.48 | $5.39 | 252695 |
| 2022-02-28 | 5.53 | $5.53 | 100020 |
| 2022-02-25 | 5.55 | $5.49 | 102700 |
| 2022-02-24 | 5.59 | $5.43 | 251505 |
| 2022-02-23 | 5.66 | $5.63 | 99885 |
| 2022-02-22 | 5.67 | $5.66 | 50580 |
| 2022-02-18 | 5.69 | $5.56 | 6685 |
| 2022-02-17 | 5.73 | $5.59 | 42345 |
| 2022-02-16 | 5.78 | $5.72 | 101290 |
| 2022-02-15 | 5.80 | $5.81 | 1725 |
| 2022-02-14 | 5.80 | $5.83 | 35925 |
| 2022-02-11 | 5.78 | $5.78 | 46555 |
| 2022-02-10 | 5.78 | $5.80 | 44830 |
| 2022-02-09 | 5.78 | $5.80 | 45510 |
| 2022-02-08 | 5.77 | $5.90 | 110840 |
| 2022-02-07 | 5.73 | $5.86 | 46745 |
| 2022-02-04 | 5.69 | $5.76 | 144480 |
| 2022-02-03 | 5.68 | $5.67 | 56215 |
| 2022-02-02 | 5.69 | $5.66 | 935 |
| 2022-02-01 | 5.71 | $5.58 | 180490 |
| 2022-01-31 | 5.75 | $5.73 | 154235 |
| 2022-01-28 | 5.77 | $5.57 | 183125 |
| 2022-01-27 | 5.83 | $5.74 | 269800 |
| 2022-01-26 | 5.86 | $5.72 | 118655 |
| 2022-01-25 | 5.89 | $5.94 | 27730 |
| 2022-01-24 | 5.87 | $5.83 | 98050 |
| 2022-01-21 | 5.87 | $5.87 | 105475 |
| 2022-01-20 | 5.86 | $5.82 | 93225 |
| 2022-01-19 | 5.86 | $5.77 | 176865 |
| 2022-01-18 | 5.88 | $5.86 | 131615 |
| 2022-01-14 | 5.87 | $5.92 | 59790 |
| 2022-01-13 | 5.85 | $5.87 | 60550 |
| 2022-01-12 | 5.83 | $5.87 | 123035 |
| 2022-01-11 | 5.80 | $5.71 | 104665 |
| 2022-01-10 | 5.82 | $5.82 | 11785 |
| 2022-01-07 | 5.81 | $5.84 | 32805 |
| 2022-01-06 | 5.79 | $5.85 | 4930 |
| 2022-01-05 | 5.77 | $5.82 | 146845 |
| 2022-01-04 | 5.74 | $5.78 | 54355 |
| 2022-01-03 | 5.72 | $5.72 | 61870 |
| 2021-12-31 | 5.72 | $5.75 | 40380 |
| 2021-12-30 | 5.71 | $5.73 | 51625 |
| 2021-12-29 | 5.70 | $5.70 | 76940 |
| 2021-12-28 | 5.70 | $5.66 | 58820 |
| 2021-12-27 | 5.72 | $5.61 | 264900 |
| 2021-12-23 | 5.75 | $5.76 | 272760 |
| 2021-12-22 | 5.74 | $5.71 | 117110 |
| 2021-12-21 | 5.74 | $5.78 | 144480 |
| 2021-12-20 | 5.73 | $5.77 | 81195 |
| 2021-12-17 | 5.71 | $5.82 | 52980 |
| 2021-12-16 | 5.67 | $5.74 | 367875 |
| 2021-12-15 | 5.65 | $5.75 | 167985 |
| 2021-12-14 | 5.63 | $5.69 | 256735 |
| 2021-12-13 | 5.62 | $5.67 | 70695 |
| 2021-12-10 | 5.61 | $5.74 | 190075 |
| 2021-12-09 | 5.58 | $5.72 | 87140 |
| 2021-12-08 | 5.55 | $5.69 | 40290 |
| 2021-12-07 | 5.53 | $5.75 | 191025 |
| 2021-12-06 | 5.49 | $5.62 | 94020 |
| 2021-12-03 | 5.48 | $5.69 | 106100 |
| 2021-12-02 | 5.44 | $5.44 | 215185 |
| 2021-12-01 | 5.48 | $5.47 | 155880 |
| 2021-11-30 | 5.53 | $5.41 | 415785 |
| 2021-11-29 | 5.60 | $5.51 | 131190 |
| 2021-11-26 | 5.67 | $5.48 | 49645 |
| 2021-11-24 | 5.75 | $5.59 | 31495 |
| 2021-11-23 | 5.83 | $5.78 | 64940 |
| 2021-11-22 | 5.86 | $5.83 | 58745 |
| 2021-11-19 | 5.88 | $5.93 | 82395 |
| 2021-11-18 | 5.87 | $5.90 | 34330 |
| 2021-11-17 | 5.88 | $5.82 | 77495 |
| 2021-11-16 | 5.91 | $5.83 | 110820 |
| 2021-11-15 | 5.95 | $5.87 | 34335 |
| 2021-11-12 | 5.98 | $5.91 | 19180 |
| 2021-11-11 | 6.00 | $5.86 | 40265 |
| 2021-11-10 | 6.05 | $5.89 | 67300 |
| 2021-11-09 | 6.10 | $6.00 | 57905 |
| 2021-11-08 | 6.12 | $6.00 | 20785 |
| 2021-11-05 | 6.15 | $6.10 | 37035 |
| 2021-11-04 | 6.15 | $6.07 | 114710 |
| 2021-11-03 | 6.16 | $6.13 | 50550 |
| 2021-11-02 | 6.15 | $6.12 | 174415 |
| 2021-11-01 | 6.14 | $6.29 | 143955 |
| 2021-10-29 | 6.07 | $6.23 | 43020 |
| 2021-10-28 | 6.01 | $6.05 | 30855 |
| 2021-10-27 | 5.98 | $6.01 | 59385 |
| 2021-10-26 | 5.97 | $5.96 | 58270 |
| 2021-10-25 | 5.97 | $5.99 | 31700 |
| 2021-10-22 | 5.95 | $5.99 | 33515 |
| 2021-10-21 | 5.93 | $5.98 | 63095 |
| 2021-10-20 | 5.92 | $6.06 | 91680 |
| 2021-10-19 | 5.87 | $6.00 | 49940 |
| 2021-10-18 | 5.83 | $5.90 | 177695 |
| 2021-10-15 | 5.82 | $5.99 | 100560 |
| 2021-10-14 | 5.77 | $5.94 | 64920 |
| 2021-10-13 | 5.73 | $5.77 | 49055 |
| 2021-10-12 | 5.74 | $5.65 | 68665 |
| 2021-10-11 | 5.78 | $5.70 | 31415 |
| 2021-10-08 | 5.83 | $5.85 | 23440 |
| 2021-10-07 | 5.83 | $5.82 | 184015 |
| 2021-10-06 | 5.85 | $5.84 | 132635 |
| 2021-10-05 | 5.86 | $5.79 | 135595 |
| 2021-10-04 | 5.90 | $5.71 | 42820 |
| 2021-10-01 | 5.97 | $5.72 | 43375 |
| 2021-09-30 | 6.04 | $5.86 | 50715 |
| 2021-09-29 | 6.09 | $5.93 | 60160 |
| 2021-09-28 | 6.13 | $5.97 | 346070 |
| 2021-09-27 | 6.17 | $6.12 | 303610 |
| 2021-09-24 | 6.16 | $6.07 | 38505 |
| 2021-09-23 | 6.16 | $6.06 | 92215 |
| 2021-09-22 | 6.16 | $6.02 | 65955 |
| 2021-09-21 | 6.18 | $6.01 | 77205 |
| 2021-09-20 | 6.19 | $6.06 | 47570 |
| 2021-09-17 | 6.20 | $6.11 | 20885 |
| 2021-09-16 | 6.18 | $6.31 | 121785 |
| 2021-09-15 | 6.10 | $6.26 | 53540 |
| 2021-09-14 | 6.01 | $6.19 | 70120 |
| 2021-09-13 | 5.93 | $6.12 | 16480 |
| 2021-09-10 | 5.84 | $6.07 | 49630 |
| 2021-09-09 | 5.75 | $5.86 | 19550 |
| 2021-09-08 | 5.71 | $5.84 | 26115 |
| 2021-09-07 | 5.67 | $5.85 | 23720 |
| 2021-09-03 | 5.61 | $5.69 | 28990 |
| 2021-09-02 | 5.59 | $5.65 | 45795 |
| 2021-09-01 | 5.58 | $5.64 | 121380 |
| 2021-08-31 | 5.57 | $5.48 | 52710 |
| 2021-08-30 | 5.61 | $5.76 | 62285 |
| 2021-08-27 | 5.58 | $5.66 | 19995 |
| 2021-08-26 | 5.56 | $5.64 | 25385 |
| 2021-08-25 | 5.56 | $5.59 | 28735 |
| 2021-08-24 | 5.56 | $5.60 | 40480 |
| 2021-08-23 | 5.57 | $5.76 | 87925 |
| 2021-08-20 | 5.53 | $5.65 | 72095 |
| 2021-08-19 | 5.51 | $5.61 | 59605 |
| 2021-08-18 | 5.51 | $5.54 | 45980 |
| 2021-08-17 | 5.53 | $5.63 | 54385 |
| 2021-08-16 | 5.53 | $5.56 | 25005 |
| 2021-08-13 | 5.56 | $5.57 | 92360 |
| 2021-08-12 | 5.58 | $5.58 | 103015 |
| 2021-08-11 | 5.62 | $5.55 | 32840 |
| 2021-08-10 | 5.67 | $5.50 | 93560 |
| 2021-08-09 | 5.75 | $5.62 | 33620 |
| 2021-08-06 | 5.81 | $5.61 | 52205 |
| 2021-08-05 | 5.88 | $5.63 | 31965 |
| 2021-08-04 | 5.97 | $5.75 | 50545 |
| 2021-08-03 | 6.04 | $5.92 | 21055 |
| 2021-08-02 | 6.06 | $5.85 | 31050 |
| 2021-07-30 | 6.12 | $5.90 | 36825 |
| 2021-07-29 | 6.16 | $6.27 | 36110 |
| 2021-07-28 | 6.10 | $5.95 | 28460 |
| 2021-07-27 | 6.12 | $5.98 | 33760 |
| 2021-07-26 | 6.14 | $5.92 | 38100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.06
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.14
Average
49.54
Maximum
80.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 49.06 | $4.93 | 1235 |
| 2026-07-21 | 53.33 | $5.04 | 59413 |
| 2026-07-20 | 51.13 | $4.98 | 75200 |
| 2026-07-17 | 55.26 | $5.08 | 69000 |
| 2026-07-16 | 47.14 | $4.88 | 58200 |
| 2026-07-15 | 50.17 | $4.95 | 165034 |
| 2026-07-14 | 46.93 | $4.88 | 124620 |
| 2026-07-13 | 46.46 | $4.87 | 156000 |
| 2026-07-10 | 46.46 | $4.87 | 81100 |
| 2026-07-09 | 48.40 | $4.92 | 158403 |
| 2026-07-08 | 49.58 | $4.95 | 115949 |
| 2026-07-07 | 49.58 | $4.95 | 140819 |
| 2026-07-06 | 50.32 | $4.97 | 224300 |
| 2026-07-02 | 48.12 | $4.91 | 287306 |
| 2026-07-01 | 43.34 | $4.79 | 911500 |
| 2026-06-30 | 40.75 | $4.73 | 369149 |
| 2026-06-29 | 42.28 | $4.78 | 368543 |
| 2026-06-26 | 37.84 | $4.68 | 251803 |
| 2026-06-25 | 33.47 | $4.59 | 289800 |
| 2026-06-24 | 34.49 | $4.63 | 517000 |
| 2026-06-23 | 34.49 | $4.63 | 679421 |
| 2026-06-22 | 34.73 | $4.64 | 403500 |
| 2026-06-18 | 35.44 | $4.67 | 333700 |
| 2026-06-17 | 37.10 | $4.74 | 167200 |
| 2026-06-16 | 35.87 | $4.71 | 282300 |
| 2026-06-15 | 37.74 | $4.79 | 351900 |
| 2026-06-12 | 34.08 | $4.70 | 88046 |
| 2026-06-11 | 37.83 | $4.86 | 328203 |
| 2026-06-10 | 31.57 | $4.72 | 153248 |
| 2026-06-09 | 27.61 | $4.64 | 450500 |
| 2026-06-08 | 28.19 | $4.67 | 488911 |
| 2026-06-05 | 24.67 | $4.60 | 331028 |
| 2026-06-04 | 23.14 | $4.57 | 366000 |
| 2026-06-03 | 25.44 | $4.71 | 212929 |
| 2026-06-02 | 27.27 | $4.81 | 518100 |
| 2026-06-01 | 28.24 | $4.86 | 228600 |
| 2026-05-29 | 30.72 | $4.98 | 320600 |
| 2026-05-28 | 32.77 | $5.07 | 270616 |
| 2026-05-27 | 32.77 | $5.07 | 199200 |
| 2026-05-26 | 33.44 | $5.10 | 129600 |
| 2026-05-22 | 36.79 | $5.24 | 181000 |
| 2026-05-21 | 40.05 | $5.36 | 274631 |
| 2026-05-20 | 42.12 | $5.43 | 78500 |
| 2026-05-19 | 43.97 | $5.49 | 109800 |
| 2026-05-18 | 47.62 | $5.60 | 121000 |
| 2026-05-15 | 44.01 | $5.51 | 136200 |
| 2026-05-14 | 46.37 | $5.58 | 121700 |
| 2026-05-13 | 50.40 | $5.69 | 62700 |
| 2026-05-12 | 50.03 | $5.68 | 128800 |
| 2026-05-11 | 51.90 | $5.73 | 93528 |
| 2026-05-08 | 51.55 | $5.72 | 68200 |
| 2026-05-07 | 55.71 | $5.83 | 106600 |
| 2026-05-06 | 51.30 | $5.70 | 49500 |
| 2026-05-05 | 53.24 | $5.75 | 36100 |
| 2026-05-04 | 50.77 | $5.68 | 105700 |
| 2026-05-01 | 48.16 | $5.61 | 97900 |
| 2026-04-30 | 49.59 | $5.65 | 218800 |
| 2026-04-29 | 44.53 | $5.52 | 100011 |
| 2026-04-28 | 45.53 | $5.55 | 156034 |
| 2026-04-27 | 44.34 | $5.52 | 104200 |
| 2026-04-24 | 45.28 | $5.55 | 76701 |
| 2026-04-23 | 46.53 | $5.59 | 188203 |
| 2026-04-22 | 44.72 | $5.54 | 148200 |
| 2026-04-21 | 45.30 | $5.56 | 88801 |
| 2026-04-20 | 45.58 | $5.57 | 88400 |
| 2026-04-17 | 47.26 | $5.63 | 72944 |
| 2026-04-16 | 44.68 | $5.55 | 93027 |
| 2026-04-15 | 46.02 | $5.60 | 141500 |
| 2026-04-14 | 48.79 | $5.70 | 111400 |
| 2026-04-13 | 50.23 | $5.75 | 71546 |
| 2026-04-10 | 51.38 | $5.79 | 48513 |
| 2026-04-09 | 55.61 | $5.93 | 64100 |
| 2026-04-08 | 60.69 | $6.08 | 136610 |
| 2026-04-07 | 58.28 | $5.98 | 133049 |
| 2026-04-06 | 65.55 | $6.17 | 64136 |
| 2026-04-02 | 59.48 | $5.93 | 101400 |
| 2026-04-01 | 59.48 | $5.93 | 128200 |
| 2026-03-31 | 60.28 | $5.95 | 252300 |
| 2026-03-30 | 57.57 | $5.85 | 108500 |
| 2026-03-27 | 58.71 | $5.88 | 125121 |
| 2026-03-26 | 55.65 | $5.77 | 79822 |
| 2026-03-25 | 56.01 | $5.78 | 535501 |
| 2026-03-24 | 49.87 | $5.58 | 104026 |
| 2026-03-23 | 48.86 | $5.55 | 107829 |
| 2026-03-20 | 52.94 | $5.67 | 76200 |
| 2026-03-19 | 54.75 | $5.72 | 57500 |
| 2026-03-18 | 55.47 | $5.74 | 52700 |
| 2026-03-17 | 57.26 | $5.79 | 274831 |
| 2026-03-16 | 55.63 | $5.73 | 155846 |
| 2026-03-13 | 55.36 | $5.72 | 61640 |
| 2026-03-12 | 55.68 | $5.73 | 321400 |
| 2026-03-11 | 61.45 | $5.90 | 47316 |
| 2026-03-10 | 66.87 | $6.04 | 131400 |
| 2026-03-09 | 64.76 | $5.94 | 56900 |
| 2026-03-06 | 61.50 | $5.80 | 79000 |
| 2026-03-05 | 58.92 | $5.70 | 104137 |
| 2026-03-04 | 62.92 | $5.80 | 62600 |
| 2026-03-03 | 55.44 | $5.54 | 103100 |
| 2026-03-02 | 62.86 | $5.70 | 58634 |
| 2026-02-27 | 68.87 | $5.81 | 53600 |
| 2026-02-26 | 68.35 | $5.79 | 131501 |
| 2026-02-25 | 68.35 | $5.79 | 57500 |
| 2026-02-24 | 65.47 | $5.68 | 61900 |
| 2026-02-23 | 64.91 | $5.66 | 46500 |
| 2026-02-20 | 65.41 | $5.67 | 39144 |
| 2026-02-19 | 66.87 | $5.70 | 48517 |
| 2026-02-18 | 67.82 | $5.72 | 51701 |
| 2026-02-17 | 67.15 | $5.69 | 49800 |
| 2026-02-13 | 76.77 | $5.88 | 42712 |
| 2026-02-12 | 74.78 | $5.77 | 63600 |
| 2026-02-11 | 71.88 | $5.63 | 40200 |
| 2026-02-10 | 73.60 | $5.66 | 47700 |
| 2026-02-09 | 70.46 | $5.52 | 61900 |
| 2026-02-06 | 71.61 | $5.54 | 106720 |
| 2026-02-05 | 66.97 | $5.36 | 151700 |
| 2026-02-04 | 65.79 | $5.32 | 266500 |
| 2026-02-03 | 64.90 | $5.29 | 80315 |
| 2026-02-02 | 61.02 | $5.17 | 53302 |
| 2026-01-30 | 62.66 | $5.20 | 129700 |
| 2026-01-29 | 55.90 | $5.02 | 103319 |
| 2026-01-28 | 55.04 | $5.00 | 152040 |
| 2026-01-27 | 60.66 | $5.10 | 66515 |
| 2026-01-26 | 59.48 | $5.07 | 89500 |
| 2026-01-23 | 57.03 | $5.01 | 74000 |
| 2026-01-22 | 52.49 | $4.91 | 145500 |
| 2026-01-21 | 51.02 | $4.88 | 98100 |
| 2026-01-20 | 53.66 | $4.93 | 86900 |
| 2026-01-16 | 53.20 | $4.92 | 121800 |
| 2026-01-15 | 53.70 | $4.93 | 88728 |
| 2026-01-14 | 51.05 | $4.87 | 79400 |
| 2026-01-13 | 51.99 | $4.89 | 135700 |
| 2026-01-12 | 53.40 | $4.92 | 109436 |
| 2026-01-09 | 51.74 | $4.88 | 136100 |
| 2026-01-08 | 51.74 | $4.88 | 137200 |
| 2026-01-07 | 47.54 | $4.78 | 109017 |
| 2026-01-06 | 53.27 | $4.91 | 277406 |
| 2026-01-05 | 49.25 | $4.82 | 350407 |
| 2026-01-02 | 53.11 | $4.90 | 122100 |
| 2025-12-31 | 48.82 | $4.81 | 111700 |
| 2025-12-30 | 52.36 | $4.88 | 146843 |
| 2025-12-29 | 52.88 | $4.89 | 123021 |
| 2025-12-26 | 53.38 | $4.90 | 110200 |
| 2025-12-24 | 52.08 | $4.87 | 28923 |
| 2025-12-23 | 49.87 | $4.82 | 488400 |
| 2025-12-22 | 48.51 | $4.79 | 256104 |
| 2025-12-19 | 50.68 | $4.84 | 171400 |
| 2025-12-18 | 52.01 | $4.87 | 160334 |
| 2025-12-17 | 52.44 | $4.88 | 95900 |
| 2025-12-16 | 54.61 | $4.93 | 109901 |
| 2025-12-15 | 51.97 | $4.86 | 360016 |
| 2025-12-12 | 46.94 | $4.74 | 181249 |
| 2025-12-11 | 46.05 | $4.72 | 331048 |
| 2025-12-10 | 46.42 | $4.73 | 184739 |
| 2025-12-09 | 40.49 | $4.60 | 215400 |
| 2025-12-08 | 41.84 | $4.64 | 239800 |
| 2025-12-05 | 41.84 | $4.64 | 183412 |
| 2025-12-04 | 42.16 | $4.65 | 129923 |
| 2025-12-03 | 41.31 | $4.63 | 109800 |
| 2025-12-02 | 42.19 | $4.66 | 142019 |
| 2025-12-01 | 43.67 | $4.71 | 489230 |
| 2025-11-28 | 44.86 | $4.75 | 193200 |
| 2025-11-26 | 44.14 | $4.73 | 131500 |
| 2025-11-25 | 45.56 | $4.78 | 166736 |
| 2025-11-24 | 43.48 | $4.72 | 166736 |
| 2025-11-21 | 44.01 | $4.74 | 163000 |
| 2025-11-20 | 34.95 | $4.50 | 230349 |
| 2025-11-19 | 37.86 | $4.62 | 138734 |
| 2025-11-18 | 39.42 | $4.68 | 226448 |
| 2025-11-17 | 40.21 | $4.71 | 195700 |
| 2025-11-14 | 37.86 | $4.65 | 75906 |
| 2025-11-13 | 38.58 | $4.68 | 246709 |
| 2025-11-12 | 40.03 | $4.74 | 40610 |
| 2025-11-11 | 41.26 | $4.79 | 199711 |
| 2025-11-10 | 41.50 | $4.80 | 448800 |
| 2025-11-07 | 38.05 | $4.70 | 136400 |
| 2025-11-06 | 37.34 | $4.68 | 223600 |
| 2025-11-05 | 36.66 | $4.66 | 169429 |
| 2025-11-04 | 36.66 | $4.66 | 308700 |
| 2025-11-03 | 33.39 | $4.56 | 182240 |
| 2025-10-31 | 34.40 | $4.62 | 122123 |
| 2025-10-30 | 39.53 | $4.89 | 275146 |
| 2025-10-29 | 39.95 | $4.91 | 120700 |
| 2025-10-28 | 42.98 | $5.05 | 114727 |
| 2025-10-27 | 44.58 | $5.12 | 110100 |
| 2025-10-24 | 44.01 | $5.10 | 46300 |
| 2025-10-23 | 44.45 | $5.12 | 105943 |
| 2025-10-22 | 44.19 | $5.11 | 90407 |
| 2025-10-21 | 41.31 | $5.00 | 252300 |
| 2025-10-20 | 43.23 | $5.10 | 232400 |
| 2025-10-17 | 40.61 | $5.00 | 234600 |
| 2025-10-16 | 40.61 | $5.00 | 130100 |
| 2025-10-15 | 42.38 | $5.10 | 92100 |
| 2025-10-14 | 42.14 | $5.09 | 215400 |
| 2025-10-13 | 39.76 | $4.99 | 275100 |
| 2025-10-10 | 37.81 | $4.91 | 168500 |
| 2025-10-09 | 40.28 | $5.07 | 163100 |
| 2025-10-08 | 41.24 | $5.13 | 60800 |
| 2025-10-07 | 41.56 | $5.15 | 45600 |
| 2025-10-06 | 43.11 | $5.25 | 171600 |
| 2025-10-03 | 43.42 | $5.27 | 440300 |
| 2025-10-02 | 44.17 | $5.32 | 11900 |
| 2025-10-01 | 55.96 | $5.96 | 76000 |
| 2025-09-30 | 80.06 | $6.72 | 109000 |
| 2025-09-29 | 75.43 | $6.37 | 36500 |
| 2025-09-26 | 70.17 | $6.09 | 91000 |
| 2025-09-25 | 63.54 | $5.84 | 170000 |
| 2025-09-24 | 56.58 | $5.65 | 245000 |
| 2025-09-23 | 59.42 | $5.70 | 345000 |
| 2025-09-22 | 57.81 | $5.66 | 100500 |
| 2025-09-19 | 57.81 | $5.66 | 169500 |
| 2025-09-18 | 53.67 | $5.56 | 62000 |
| 2025-09-17 | 55.22 | $5.59 | 50000 |
| 2025-09-16 | 55.72 | $5.60 | 64500 |
| 2025-09-15 | 55.33 | $5.59 | 62000 |
| 2025-09-12 | 54.57 | $5.57 | 85500 |
| 2025-09-11 | 55.93 | $5.60 | 42500 |
| 2025-09-10 | 57.75 | $5.64 | 120000 |
| 2025-09-09 | 57.75 | $5.64 | 34000 |
| 2025-09-08 | 54.40 | $5.54 | 44500 |
| 2025-09-05 | 53.35 | $5.51 | 58000 |
| 2025-09-04 | 50.45 | $5.43 | 184000 |
| 2025-09-03 | 52.79 | $5.49 | 84000 |
| 2025-09-02 | 48.65 | $5.38 | 70500 |
| 2025-08-29 | 48.26 | $5.37 | 134140 |
| 2025-08-28 | 51.63 | $5.46 | 42000 |
| 2025-08-27 | 48.99 | $5.39 | 33000 |
| 2025-08-26 | 48.99 | $5.39 | 176500 |
| 2025-08-25 | 55.19 | $5.55 | 23000 |
| 2025-08-22 | 54.16 | $5.52 | 50000 |
| 2025-08-21 | 52.42 | $5.47 | 188210 |
| 2025-08-20 | 59.24 | $5.63 | 27500 |
| 2025-08-19 | 54.30 | $5.49 | 46500 |
| 2025-08-18 | 53.53 | $5.47 | 43560 |
| 2025-08-15 | 53.96 | $5.48 | 29015 |
| 2025-08-14 | 52.14 | $5.43 | 109110 |
| 2025-08-13 | 58.76 | $5.58 | 16235 |
| 2025-08-12 | 56.67 | $5.52 | 39535 |
| 2025-08-11 | 57.13 | $5.53 | 21000 |
| 2025-08-08 | 60.38 | $5.60 | 67000 |
| 2025-08-07 | 53.99 | $5.42 | 27085 |
| 2025-08-06 | 57.41 | $5.49 | 37500 |
| 2025-08-05 | 55.49 | $5.44 | 112000 |
| 2025-08-04 | 55.97 | $5.45 | 110140 |
| 2025-08-01 | 46.83 | $5.24 | 83000 |
| 2025-07-31 | 44.21 | $5.19 | 238500 |
| 2025-07-30 | 45.49 | $5.22 | 101000 |
| 2025-07-29 | 40.60 | $5.13 | 145500 |
| 2025-07-28 | 43.05 | $5.19 | 39550 |
| 2025-07-25 | 44.31 | $5.22 | 27500 |
| 2025-07-24 | 45.16 | $5.24 | 116000 |
| 2025-07-23 | 46.41 | $5.27 | 11160 |
| 2025-07-22 | 41.79 | $5.18 | 11500 |
| 2025-07-21 | 43.79 | $5.23 | 10005 |
| 2025-07-18 | 40.55 | $5.17 | 107000 |
| 2025-07-17 | 41.69 | $5.20 | 5500 |
| 2025-07-16 | 41.69 | $5.20 | 13715 |
| 2025-07-15 | 46.39 | $5.32 | 10025 |
| 2025-07-14 | 44.92 | $5.29 | 15000 |
| 2025-07-11 | 42.93 | $5.25 | 6505 |
| 2025-07-10 | 41.93 | $5.23 | 13525 |
| 2025-07-09 | 39.94 | $5.19 | 6000 |
| 2025-07-08 | 41.29 | $5.23 | 13525 |
| 2025-07-07 | 43.74 | $5.30 | 29500 |
| 2025-07-03 | 47.99 | $5.41 | 25100 |
| 2025-07-02 | 48.39 | $5.42 | 14000 |
| 2025-07-01 | 47.12 | $5.39 | 26150 |
| 2025-06-30 | 49.04 | $5.44 | 25500 |
| 2025-06-27 | 48.64 | $5.43 | 13150 |
| 2025-06-26 | 48.25 | $5.42 | 17165 |
| 2025-06-25 | 46.74 | $5.38 | 12500 |
| 2025-06-24 | 46.74 | $5.38 | 9500 |
| 2025-06-23 | 50.40 | $5.49 | 15000 |
| 2025-06-20 | 49.37 | $5.46 | 6120 |
| 2025-06-18 | 50.70 | $5.50 | 13110 |
| 2025-06-17 | 49.07 | $5.45 | 11045 |
| 2025-06-16 | 51.32 | $5.52 | 17610 |
| 2025-06-13 | 48.77 | $5.44 | 18000 |
| 2025-06-12 | 51.66 | $5.53 | 59500 |
| 2025-06-11 | 45.14 | $5.34 | 21000 |
| 2025-06-10 | 46.72 | $5.39 | 11505 |
| 2025-06-09 | 48.99 | $5.46 | 12690 |
| 2025-06-06 | 46.89 | $5.40 | 19000 |
| 2025-06-05 | 46.89 | $5.40 | 6135 |
| 2025-06-04 | 47.18 | $5.41 | 5500 |
| 2025-06-03 | 51.79 | $5.56 | 38995 |
| 2025-06-02 | 58.29 | $5.74 | 14240 |
| 2025-05-30 | 54.36 | $5.61 | 13500 |
| 2025-05-29 | 54.04 | $5.60 | 15500 |
| 2025-05-28 | 57.05 | $5.68 | 8150 |
| 2025-05-27 | 56.18 | $5.65 | 15500 |
| 2025-05-23 | 59.61 | $5.74 | 11590 |
| 2025-05-22 | 56.22 | $5.62 | 5600 |
| 2025-05-21 | 55.03 | $5.58 | 13000 |
| 2025-05-20 | 55.75 | $5.60 | 6500 |
| 2025-05-19 | 56.10 | $5.61 | 16080 |
| 2025-05-16 | 54.47 | $5.55 | 11000 |
| 2025-05-15 | 53.38 | $5.51 | 3685 |
| 2025-05-14 | 52.84 | $5.49 | 22500 |
| 2025-05-13 | 52.84 | $5.49 | 45500 |
| 2025-05-12 | 53.96 | $5.53 | 15500 |
| 2025-05-09 | 57.45 | $5.65 | 8630 |
| 2025-05-08 | 56.79 | $5.62 | 13500 |
| 2025-05-07 | 55.70 | $5.57 | 16735 |
| 2025-05-06 | 49.08 | $5.30 | 2685 |
| 2025-05-05 | 52.68 | $5.43 | 11205 |
| 2025-05-02 | 50.28 | $5.34 | 13500 |
| 2025-05-01 | 52.24 | $5.41 | 7715 |
| 2025-04-30 | 53.65 | $5.46 | 90 |
| 2025-04-29 | 53.65 | $5.46 | 5000 |
| 2025-04-28 | 55.00 | $5.51 | 8000 |
| 2025-04-25 | 52.51 | $5.40 | 31000 |
| 2025-04-24 | 56.56 | $5.55 | 72000 |
| 2025-04-23 | 57.69 | $5.59 | 13185 |
| 2025-04-22 | 57.08 | $5.56 | 9500 |
| 2025-04-21 | 54.59 | $5.44 | 25000 |
| 2025-04-17 | 55.35 | $5.47 | 156105 |
| 2025-04-16 | 53.93 | $5.40 | 60175 |
| 2025-04-15 | 53.32 | $5.37 | 16080 |
| 2025-04-14 | 55.64 | $5.47 | 8500 |
| 2025-04-11 | 52.50 | $5.31 | 151245 |
| 2025-04-10 | 47.91 | $5.10 | 25110 |
| 2025-04-09 | 60.65 | $5.58 | 12555 |
| 2025-04-08 | 49.82 | $5.17 | 213015 |
| 2025-04-07 | 47.82 | $5.11 | 42000 |
| 2025-04-04 | 45.05 | $5.03 | 17140 |
| 2025-04-03 | 39.32 | $4.88 | 11215 |
| 2025-04-02 | 40.94 | $4.94 | 8500 |
| 2025-04-01 | 44.12 | $5.05 | 13500 |
| 2025-03-31 | 45.96 | $5.11 | 11575 |
| 2025-03-28 | 46.90 | $5.14 | 9500 |
| 2025-03-27 | 52.64 | $5.31 | 8000 |
| 2025-03-26 | 51.31 | $5.27 | 9000 |
| 2025-03-25 | 46.28 | $5.13 | 8500 |
| 2025-03-24 | 48.67 | $5.20 | 78685 |
| 2025-03-21 | 48.67 | $5.20 | 15500 |
| 2025-03-20 | 49.32 | $5.22 | 35190 |
| 2025-03-19 | 47.30 | $5.16 | 29500 |
| 2025-03-18 | 47.30 | $5.16 | 22025 |
| 2025-03-17 | 50.32 | $5.26 | 20500 |
| 2025-03-14 | 44.97 | $5.10 | 7730 |
| 2025-03-13 | 47.40 | $5.18 | 4500 |
| 2025-03-12 | 48.33 | $5.21 | 12500 |
| 2025-03-11 | 48.33 | $5.21 | 16000 |
| 2025-03-10 | 46.76 | $5.16 | 39090 |
| 2025-03-07 | 49.62 | $5.26 | 15035 |
| 2025-03-06 | 46.51 | $5.16 | 34045 |
| 2025-03-05 | 50.03 | $5.28 | 11225 |
| 2025-03-04 | 50.64 | $5.30 | 34700 |
| 2025-03-03 | 49.47 | $5.26 | 29000 |
| 2025-02-28 | 48.90 | $5.24 | 42535 |
| 2025-02-27 | 45.37 | $5.12 | 6500 |
| 2025-02-26 | 47.72 | $5.21 | 6000 |
| 2025-02-25 | 49.62 | $5.28 | 7000 |
| 2025-02-24 | 45.81 | $5.15 | 28075 |
| 2025-02-21 | 42.65 | $5.05 | 10500 |
| 2025-02-20 | 45.96 | $5.18 | 59500 |
| 2025-02-19 | 46.22 | $5.19 | 11000 |
| 2025-02-18 | 42.14 | $5.06 | 32545 |
| 2025-02-14 | 43.34 | $5.11 | 52000 |
| 2025-02-13 | 44.06 | $5.14 | 60000 |
| 2025-02-12 | 42.25 | $5.08 | 8000 |
| 2025-02-11 | 46.03 | $5.24 | 19090 |
| 2025-02-10 | 38.51 | $5.01 | 27000 |
| 2025-02-07 | 41.63 | $5.14 | 25000 |
| 2025-02-06 | 42.12 | $5.16 | 4500 |
| 2025-02-05 | 42.61 | $5.18 | 127500 |
| 2025-02-04 | 41.00 | $5.13 | 8500 |
| 2025-02-03 | 41.44 | $5.15 | 12500 |
| 2025-01-31 | 49.86 | $5.48 | 101000 |
| 2025-01-30 | 48.35 | $5.43 | 221000 |
| 2025-01-29 | 46.19 | $5.36 | 87000 |
| 2025-01-28 | 47.54 | $5.41 | 451500 |
| 2025-01-27 | 43.80 | $5.29 | 13510 |
| 2025-01-24 | 44.30 | $5.31 | 11700 |
| 2025-01-23 | 46.05 | $5.38 | 14500 |
| 2025-01-22 | 43.95 | $5.31 | 5000 |
| 2025-01-21 | 47.45 | $5.45 | 33000 |
| 2025-01-17 | 45.39 | $5.38 | 136065 |
| 2025-01-16 | 44.80 | $5.36 | 216000 |
| 2025-01-15 | 46.46 | $5.43 | 18090 |
| 2025-01-14 | 45.92 | $5.41 | 7080 |
| 2025-01-13 | 41.37 | $5.25 | 18215 |
| 2025-01-10 | 45.45 | $5.43 | 19570 |
| 2025-01-08 | 44.59 | $5.40 | 5000 |
| 2025-01-07 | 46.95 | $5.50 | 11500 |
| 2025-01-06 | 47.43 | $5.52 | 21740 |
| 2025-01-03 | 47.89 | $5.54 | 32500 |
| 2025-01-02 | 48.11 | $5.55 | 11145 |
| 2024-12-31 | 45.71 | $5.45 | 7030 |
| 2024-12-30 | 46.95 | $5.51 | 12180 |
| 2024-12-27 | 48.41 | $5.58 | 8000 |
| 2024-12-26 | 46.38 | $5.49 | 11685 |
| 2024-12-24 | 46.96 | $5.52 | 8000 |
| 2024-12-23 | 48.51 | $5.60 | 22000 |
| 2024-12-20 | 46.63 | $5.51 | 16500 |
| 2024-12-19 | 49.49 | $5.66 | 18000 |
| 2024-12-18 | 49.49 | $5.66 | 46500 |
| 2024-12-17 | 50.62 | $5.72 | 5000 |
| 2024-12-16 | 50.08 | $5.69 | 5000 |
| 2024-12-13 | 54.19 | $5.91 | 6500 |
| 2024-12-12 | 53.86 | $5.89 | 17000 |
| 2024-12-11 | 54.05 | $5.90 | 22500 |
| 2024-12-10 | 50.18 | $5.66 | 13540 |
| 2024-12-09 | 50.69 | $5.69 | 9505 |
| 2024-12-06 | 53.42 | $5.85 | 10160 |
| 2024-12-05 | 50.23 | $5.65 | 18000 |
| 2024-12-04 | 50.89 | $5.69 | 21500 |
| 2024-12-03 | 47.62 | $5.49 | 59500 |
| 2024-12-02 | 48.54 | $5.55 | 39500 |
| 2024-11-29 | 50.88 | $5.70 | 10500 |
| 2024-11-27 | 49.50 | $5.61 | 5000 |
| 2024-11-26 | 48.57 | $5.55 | 14000 |
| 2024-11-25 | 46.41 | $5.41 | 35000 |
| 2024-11-22 | 48.78 | $5.58 | 11520 |
| 2024-11-21 | 46.96 | $5.46 | 10000 |
| 2024-11-20 | 47.77 | $5.52 | 6500 |
| 2024-11-19 | 50.36 | $5.71 | 6580 |
| 2024-11-18 | 52.95 | $5.89 | 15170 |
| 2024-11-15 | 44.35 | $5.32 | 8570 |
| 2024-11-14 | 51.95 | $5.80 | 4500 |
| 2024-11-13 | 46.90 | $5.52 | 9695 |
| 2024-11-12 | 48.46 | $5.61 | 9620 |
| 2024-11-11 | 47.54 | $5.56 | 26505 |
| 2024-11-08 | 49.55 | $5.68 | 3060 |
| 2024-11-07 | 47.44 | $5.56 | 7540 |
| 2024-11-06 | 44.50 | $5.40 | 6000 |
| 2024-11-05 | 51.31 | $5.80 | 6540 |
| 2024-11-04 | 45.79 | $5.52 | 16565 |
| 2024-11-01 | 45.79 | $5.52 | 3560 |
| 2024-10-31 | 44.16 | $5.44 | 5500 |
| 2024-10-30 | 44.16 | $5.44 | 226245 |
| 2024-10-29 | 43.19 | $5.39 | 34680 |
| 2024-10-28 | 44.81 | $5.50 | 4585 |
| 2024-10-25 | 45.70 | $5.56 | 11000 |
| 2024-10-24 | 43.39 | $5.43 | 10230 |
| 2024-10-23 | 42.86 | $5.40 | 4500 |
| 2024-10-22 | 44.59 | $5.53 | 62500 |
| 2024-10-21 | 43.08 | $5.44 | 18500 |
| 2024-10-18 | 45.15 | $5.60 | 3000 |
| 2024-10-17 | 48.78 | $5.86 | 10500 |
| 2024-10-16 | 45.07 | $5.63 | 8045 |
| 2024-10-15 | 46.04 | $5.70 | 3500 |
| 2024-10-14 | 48.72 | $5.89 | 55035 |
| 2024-10-11 | 48.27 | $5.86 | 6000 |
| 2024-10-10 | 45.04 | $5.65 | 3500 |
| 2024-10-09 | 46.22 | $5.74 | 2110 |
| 2024-10-08 | 45.01 | $5.66 | 3200 |
| 2024-10-07 | 50.10 | $6.04 | 2500 |
| 2024-10-04 | 47.73 | $5.88 | 3210 |
| 2024-10-03 | 47.14 | $5.84 | 4000 |
| 2024-10-02 | 48.05 | $5.91 | 5500 |
| 2024-10-01 | 51.99 | $6.20 | 4175 |
| 2024-09-30 | 47.47 | $5.88 | 4010 |
| 2024-09-27 | 54.13 | $6.32 | 2500 |
| 2024-09-26 | 57.43 | $6.51 | 4715 |
| 2024-09-25 | 53.61 | $6.24 | 3190 |
| 2024-09-24 | 58.41 | $6.50 | 8545 |
| 2024-09-23 | 56.85 | $6.39 | 6500 |
| 2024-09-20 | 51.37 | $6.04 | 4750 |
| 2024-09-19 | 57.52 | $6.35 | 4750 |
| 2024-09-18 | 55.05 | $6.20 | 13100 |
| 2024-09-17 | 56.08 | $6.25 | 6500 |
| 2024-09-16 | 50.61 | $5.94 | 5220 |
| 2024-09-13 | 60.83 | $6.38 | 3000 |
| 2024-09-12 | 60.83 | $6.38 | 2000 |
| 2024-09-11 | 60.83 | $6.38 | 5170 |
| 2024-09-10 | 59.06 | $6.27 | 7520 |
| 2024-09-09 | 56.33 | $6.11 | 2500 |
| 2024-09-06 | 56.33 | $6.11 | 12685 |
| 2024-09-05 | 51.39 | $5.84 | 4735 |
| 2024-09-04 | 57.57 | $6.11 | 3500 |
| 2024-09-03 | 56.65 | $6.06 | 28500 |
| 2024-08-30 | 54.80 | $5.96 | 12020 |
| 2024-08-29 | 58.87 | $6.13 | 5520 |
| 2024-08-28 | 60.37 | $6.19 | 3000 |
| 2024-08-27 | 61.87 | $6.25 | 7550 |
| 2024-08-26 | 61.11 | $6.20 | 50000 |
| 2024-08-23 | 56.27 | $5.91 | 33500 |
| 2024-08-22 | 57.44 | $5.96 | 1500 |
| 2024-08-21 | 58.36 | $6.00 | 4695 |
| 2024-08-20 | 53.18 | $5.71 | 2500 |
| 2024-08-19 | 53.18 | $5.71 | 5525 |
| 2024-08-16 | 53.39 | $5.72 | 16500 |
| 2024-08-15 | 53.22 | $5.71 | 3140 |
| 2024-08-14 | 51.51 | $5.61 | 3000 |
| 2024-08-13 | 54.94 | $5.79 | 8110 |
| 2024-08-12 | 52.61 | $5.65 | 5000 |
| 2024-08-09 | 54.92 | $5.77 | 2000 |
| 2024-08-08 | 54.92 | $5.77 | 8105 |
| 2024-08-07 | 57.99 | $5.93 | 5000 |
| 2024-08-06 | 54.35 | $5.69 | 6140 |
| 2024-08-05 | 59.44 | $5.94 | 8135 |
| 2024-08-02 | 54.05 | $5.61 | 8075 |
| 2024-08-01 | 55.54 | $5.68 | 7140 |
| 2024-07-31 | 67.06 | $6.14 | 4665 |
| 2024-07-30 | 56.90 | $5.59 | 3500 |
| 2024-07-29 | 57.21 | $5.60 | 11000 |
| 2024-07-26 | 61.26 | $5.73 | 3095 |
| 2024-07-25 | 54.97 | $5.46 | 7510 |
| 2024-07-24 | 54.97 | $5.46 | 5665 |
| 2024-07-23 | 53.45 | $5.40 | 3535 |
| 2024-07-22 | 50.83 | $5.30 | 10485 |
| 2024-07-19 | 53.70 | $5.40 | 33365 |
| 2024-07-18 | 54.28 | $5.42 | 6035 |
| 2024-07-17 | 54.05 | $5.41 | 43710 |
| 2024-07-16 | 55.98 | $5.48 | 13115 |
| 2024-07-15 | 55.33 | $5.45 | 10865 |
| 2024-07-12 | 55.59 | $5.46 | 23880 |
| 2024-07-11 | 47.38 | $5.11 | 8395 |
| 2024-07-10 | 45.17 | $5.03 | 3235 |
| 2024-07-09 | 46.56 | $5.09 | 4600 |
| 2024-07-08 | 49.19 | $5.20 | 7345 |
| 2024-07-05 | 49.68 | $5.22 | 10130 |
| 2024-07-03 | 47.46 | $5.13 | 4725 |
| 2024-07-02 | 46.47 | $5.09 | 11465 |
| 2024-07-01 | 46.68 | $5.10 | 14510 |
| 2024-06-28 | 44.04 | $4.99 | 9425 |
| 2024-06-27 | 46.21 | $5.10 | 5395 |
| 2024-06-26 | 48.27 | $5.20 | 5840 |
| 2024-06-25 | 49.96 | $5.28 | 14550 |
| 2024-06-24 | 47.33 | $5.16 | 7490 |
| 2024-06-21 | 44.07 | $5.02 | 8805 |
| 2024-06-20 | 46.01 | $5.12 | 123700 |
| 2024-06-18 | 44.62 | $5.06 | 28525 |
| 2024-06-17 | 46.12 | $5.14 | 17260 |
| 2024-06-14 | 49.90 | $5.33 | 5690 |
| 2024-06-13 | 46.85 | $5.19 | 9270 |
| 2024-06-12 | 47.64 | $5.23 | 13785 |
| 2024-06-11 | 49.61 | $5.33 | 8110 |
| 2024-06-10 | 49.81 | $5.34 | 13060 |
| 2024-06-07 | 47.23 | $5.21 | 8360 |
| 2024-06-06 | 48.50 | $5.28 | 9490 |
| 2024-06-05 | 53.18 | $5.52 | 3635 |
| 2024-06-04 | 52.64 | $5.49 | 9325 |
| 2024-06-03 | 47.00 | $5.20 | 21850 |
| 2024-05-31 | 49.31 | $5.32 | 9325 |
| 2024-05-30 | 48.71 | $5.29 | 10100 |
| 2024-05-29 | 45.88 | $5.15 | 4940 |
| 2024-05-28 | 43.99 | $5.06 | 5385 |
| 2024-05-24 | 49.66 | $5.37 | 22585 |
| 2024-05-23 | 46.27 | $5.21 | 11940 |
| 2024-05-22 | 45.83 | $5.19 | 5325 |
| 2024-05-20 | 49.64 | $5.39 | 11715 |
| 2024-05-17 | 45.79 | $5.21 | 162120 |
| 2024-05-16 | 46.54 | $5.25 | 93620 |
| 2024-05-15 | 47.28 | $5.29 | 4760 |
| 2024-05-14 | 48.74 | $5.37 | 5550 |
| 2024-05-13 | 44.00 | $5.14 | 11475 |
| 2024-05-10 | 48.85 | $5.40 | 9850 |
| 2024-05-09 | 45.33 | $5.24 | 4120 |
| 2024-05-08 | 44.19 | $5.19 | 10220 |
| 2024-05-07 | 42.59 | $5.12 | 4045 |
| 2024-05-06 | 47.99 | $5.41 | 7970 |
| 2024-05-03 | 44.29 | $5.25 | 12515 |
| 2024-05-02 | 44.05 | $5.24 | 29695 |
| 2024-05-01 | 43.14 | $5.20 | 2355 |
| 2024-04-30 | 45.07 | $5.31 | 8815 |
| 2024-04-29 | 48.23 | $5.48 | 15175 |
| 2024-04-26 | 43.82 | $5.28 | 2095 |
| 2024-04-25 | 46.06 | $5.40 | 56975 |
| 2024-04-24 | 49.46 | $5.57 | 2695 |
| 2024-04-23 | 48.17 | $5.51 | 6510 |
| 2024-04-22 | 48.76 | $5.54 | 6620 |
| 2024-04-19 | 45.39 | $5.38 | 6470 |
| 2024-04-18 | 45.17 | $5.37 | 10005 |
| 2024-04-17 | 44.55 | $5.34 | 5995 |
| 2024-04-16 | 43.75 | $5.30 | 6495 |
| 2024-04-15 | 46.47 | $5.47 | 12840 |
| 2024-04-12 | 45.91 | $5.44 | 10480 |
| 2024-04-11 | 48.17 | $5.58 | 12790 |
| 2024-04-10 | 49.15 | $5.64 | 4955 |
| 2024-04-09 | 45.63 | $5.44 | 10270 |
| 2024-04-08 | 49.71 | $5.69 | 4995 |
| 2024-04-05 | 49.71 | $5.69 | 7965 |
| 2024-04-04 | 48.21 | $5.60 | 4500 |
| 2024-04-03 | 49.14 | $5.66 | 7670 |
| 2024-04-02 | 46.52 | $5.50 | 7070 |
| 2024-04-01 | 49.55 | $5.70 | 4665 |
| 2024-03-28 | 47.78 | $5.59 | 3335 |
| 2024-03-27 | 52.57 | $5.89 | 4445 |
| 2024-03-26 | 49.01 | $5.67 | 5420 |
| 2024-03-25 | 51.69 | $5.83 | 5670 |
| 2024-03-22 | 48.51 | $5.64 | 3500 |
| 2024-03-21 | 50.16 | $5.74 | 7760 |
| 2024-03-20 | 54.00 | $5.96 | 3540 |
| 2024-03-19 | 51.26 | $5.79 | 7330 |
| 2024-03-18 | 52.85 | $5.88 | 6470 |
| 2024-03-15 | 51.75 | $5.81 | 4680 |
| 2024-03-14 | 48.99 | $5.64 | 5870 |
| 2024-03-13 | 49.31 | $5.66 | 7225 |
| 2024-03-12 | 55.00 | $6.00 | 35060 |
| 2024-03-11 | 53.03 | $5.87 | 4600 |
| 2024-03-08 | 51.96 | $5.80 | 13545 |
| 2024-03-07 | 52.95 | $5.86 | 5185 |
| 2024-03-06 | 51.63 | $5.77 | 4230 |
| 2024-03-05 | 49.40 | $5.62 | 6845 |
| 2024-03-01 | 54.68 | $5.95 | 7740 |
| 2024-02-29 | 54.68 | $5.95 | 5490 |
| 2024-02-27 | 52.01 | $5.76 | 52135 |
| 2024-02-26 | 48.86 | $5.55 | 4195 |
| 2024-02-23 | 53.82 | $5.86 | 5255 |
| 2024-02-22 | 52.64 | $5.78 | 5015 |
| 2024-02-21 | 51.62 | $5.71 | 4400 |
| 2024-02-20 | 48.11 | $5.48 | 4465 |
| 2024-02-16 | 51.01 | $5.67 | 213150 |
| 2024-02-15 | 50.86 | $5.66 | 110900 |
| 2024-02-14 | 48.49 | $5.50 | 2335 |
| 2024-02-13 | 50.82 | $5.66 | 7660 |
| 2024-02-12 | 50.97 | $5.67 | 4075 |
| 2024-02-09 | 52.83 | $5.80 | 4750 |
| 2024-02-08 | 51.67 | $5.71 | 6185 |
| 2024-02-07 | 54.06 | $5.88 | 665530 |
| 2024-02-06 | 48.76 | $5.48 | 49555 |
| 2024-02-05 | 53.61 | $5.81 | 4925 |
| 2024-02-02 | 53.21 | $5.78 | 7220 |
| 2024-02-01 | 57.13 | $6.03 | 58370 |
| 2024-01-31 | 51.87 | $5.64 | 52185 |
| 2024-01-30 | 50.99 | $5.58 | 19955 |
| 2024-01-29 | 45.30 | $5.22 | 20450 |
| 2024-01-26 | 47.95 | $5.40 | 4360 |
| 2024-01-25 | 48.85 | $5.46 | 6940 |
| 2024-01-24 | 50.04 | $5.54 | 5555 |
| 2024-01-23 | 49.60 | $5.51 | 6315 |
| 2024-01-22 | 53.79 | $5.79 | 17325 |
| 2024-01-19 | 46.78 | $5.33 | 7195 |
| 2024-01-18 | 53.68 | $5.74 | 12305 |
| 2024-01-17 | 46.98 | $5.37 | 47280 |
| 2024-01-16 | 46.98 | $5.37 | 30145 |
| 2024-01-12 | 51.72 | $5.63 | 13155 |
| 2024-01-11 | 49.48 | $5.51 | 17270 |
| 2024-01-10 | 47.96 | $5.43 | 4670 |
| 2024-01-09 | 51.07 | $5.60 | 5505 |
| 2024-01-08 | 51.26 | $5.61 | 48925 |
| 2024-01-05 | 47.24 | $5.39 | 11230 |
| 2024-01-04 | 51.86 | $5.64 | 4160 |
| 2024-01-03 | 52.44 | $5.67 | 5965 |
| 2024-01-02 | 53.20 | $5.71 | 9145 |
| 2023-12-29 | 55.69 | $5.84 | 8205 |
| 2023-12-28 | 51.55 | $5.59 | 9975 |
| 2023-12-27 | 49.58 | $5.48 | 8120 |
| 2023-12-26 | 52.92 | $5.66 | 14005 |
| 2023-12-22 | 52.92 | $5.66 | 8460 |
| 2023-12-21 | 52.28 | $5.62 | 12430 |
| 2023-12-20 | 46.13 | $5.27 | 9440 |
| 2023-12-19 | 56.14 | $5.78 | 5805 |
| 2023-12-18 | 51.43 | $5.54 | 14185 |
| 2023-12-15 | 50.59 | $5.50 | 8140 |
| 2023-12-14 | 59.95 | $5.88 | 11405 |
| 2023-12-13 | 54.71 | $5.63 | 8570 |
| 2023-12-12 | 54.49 | $5.62 | 10785 |
| 2023-12-11 | 54.05 | $5.60 | 13535 |
| 2023-12-08 | 57.45 | $5.73 | 17970 |
| 2023-12-07 | 57.72 | $5.74 | 15490 |
| 2023-12-06 | 55.16 | $5.61 | 27710 |
| 2023-12-05 | 55.90 | $5.64 | 22415 |
| 2023-12-04 | 55.71 | $5.63 | 40060 |
| 2023-12-01 | 53.44 | $5.51 | 10125 |
| 2023-11-30 | 53.25 | $5.50 | 10330 |
| 2023-11-29 | 49.76 | $5.32 | 5490 |
| 2023-11-28 | 52.89 | $5.47 | 3580 |
| 2023-11-27 | 55.78 | $5.60 | 16710 |
| 2023-11-24 | 56.23 | $5.62 | 1845 |
| 2023-11-22 | 53.75 | $5.48 | 8375 |
| 2023-11-21 | 51.32 | $5.35 | 8105 |
| 2023-11-20 | 58.26 | $5.66 | 206075 |
| 2023-11-17 | 52.11 | $5.35 | 132130 |
| 2023-11-16 | 50.55 | $5.28 | 9455 |
| 2023-11-15 | 48.74 | $5.20 | 20335 |
| 2023-11-14 | 52.64 | $5.37 | 6385 |
| 2023-11-13 | 44.73 | $5.05 | 10705 |
| 2023-11-10 | 49.65 | $5.25 | 5435 |
| 2023-11-09 | 49.65 | $5.25 | 8670 |
| 2023-11-08 | 51.44 | $5.32 | 8190 |
| 2023-11-07 | 49.72 | $5.25 | 14880 |
| 2023-11-06 | 58.75 | $5.57 | 14110 |
| 2023-11-03 | 56.40 | $5.47 | 7805 |
| 2023-11-02 | 53.64 | $5.36 | 53300 |
| 2023-11-01 | 51.51 | $5.28 | 7840 |
| 2023-10-31 | 49.60 | $5.21 | 74570 |
| 2023-10-30 | 50.41 | $5.24 | 15310 |
| 2023-10-27 | 44.67 | $5.04 | 6810 |
| 2023-10-26 | 45.16 | $5.06 | 12370 |
| 2023-10-25 | 43.06 | $4.99 | 2750 |
| 2023-10-24 | 43.06 | $4.99 | 15915 |
| 2023-10-23 | 49.42 | $5.25 | 4810 |
| 2023-10-20 | 46.23 | $5.14 | 4925 |
| 2023-10-19 | 45.03 | $5.10 | 6415 |
| 2023-10-18 | 48.08 | $5.22 | 3000 |
| 2023-10-17 | 48.08 | $5.22 | 139405 |
| 2023-10-16 | 45.87 | $5.14 | 57880 |
| 2023-10-13 | 47.06 | $5.19 | 5390 |
| 2023-10-12 | 49.50 | $5.29 | 7780 |
| 2023-10-11 | 54.02 | $5.46 | 71910 |
| 2023-10-10 | 54.29 | $5.47 | 58250 |
| 2023-10-09 | 53.39 | $5.43 | 25155 |
| 2023-10-06 | 47.99 | $5.21 | 5245 |
| 2023-10-05 | 44.07 | $5.07 | 3000 |
| 2023-10-04 | 44.07 | $5.07 | 4090 |
| 2023-10-03 | 44.50 | $5.09 | 11715 |
| 2023-10-02 | 43.72 | $5.06 | 32080 |
| 2023-09-29 | 48.02 | $5.26 | 4810 |
| 2023-09-28 | 50.38 | $5.36 | 84530 |
| 2023-09-27 | 51.59 | $5.41 | 10270 |
| 2023-09-26 | 50.46 | $5.36 | 60090 |
| 2023-09-25 | 47.69 | $5.24 | 6820 |
| 2023-09-22 | 46.99 | $5.21 | 19930 |
| 2023-09-21 | 51.61 | $5.42 | 5730 |
| 2023-09-20 | 50.05 | $5.35 | 8345 |
| 2023-09-19 | 52.10 | $5.44 | 3445 |
| 2023-09-18 | 53.96 | $5.52 | 5815 |
| 2023-09-15 | 50.61 | $5.36 | 5395 |
| 2023-09-14 | 54.62 | $5.53 | 3470 |
| 2023-09-13 | 51.39 | $5.38 | 17440 |
| 2023-09-12 | 51.62 | $5.39 | 11440 |
| 2023-09-11 | 50.77 | $5.35 | 4085 |
| 2023-09-08 | 58.85 | $5.68 | 7235 |
| 2023-09-07 | 53.29 | $5.42 | 5475 |
| 2023-09-06 | 53.29 | $5.42 | 3910 |
| 2023-09-05 | 58.21 | $5.60 | 47495 |
| 2023-09-01 | 55.84 | $5.49 | 9555 |
| 2023-08-31 | 54.28 | $5.42 | 8365 |
| 2023-08-30 | 58.80 | $5.58 | 1500 |
| 2023-08-29 | 58.80 | $5.58 | 29005 |
| 2023-08-28 | 54.52 | $5.38 | 6050 |
| 2023-08-25 | 57.35 | $5.48 | 6820 |
| 2023-08-24 | 50.53 | $5.20 | 12215 |
| 2023-08-23 | 54.36 | $5.33 | 16750 |
| 2023-08-22 | 55.91 | $5.38 | 10940 |
| 2023-08-21 | 53.92 | $5.30 | 14720 |
| 2023-08-18 | 53.67 | $5.29 | 5495 |
| 2023-08-17 | 51.68 | $5.21 | 10135 |
| 2023-08-16 | 54.16 | $5.30 | 24440 |
| 2023-08-15 | 48.11 | $5.07 | 10675 |
| 2023-08-14 | 50.02 | $5.14 | 3960 |
| 2023-08-11 | 59.28 | $5.43 | 14325 |
| 2023-08-10 | 60.76 | $5.47 | 2355 |
| 2023-08-09 | 58.29 | $5.37 | 5520 |
| 2023-08-08 | 54.19 | $5.22 | 7095 |
| 2023-08-07 | 63.25 | $5.45 | 5960 |
| 2023-08-04 | 62.47 | $5.42 | 5850 |
| 2023-08-03 | 55.64 | $5.19 | 3755 |
| 2023-08-02 | 56.92 | $5.22 | 4260 |
| 2023-08-01 | 59.99 | $5.29 | 10450 |
| 2023-07-31 | 59.99 | $5.29 | 5480 |
| 2023-07-28 | 59.71 | $5.28 | 6270 |
| 2023-07-27 | 54.92 | $5.12 | 88625 |
| 2023-07-26 | 54.92 | $5.12 | 3435 |
| 2023-07-25 | 56.04 | $5.15 | 5715 |
| 2023-07-24 | 52.32 | $5.03 | 6420 |
| 2023-07-21 | 53.03 | $5.05 | 9265 |
| 2023-07-20 | 53.38 | $5.06 | 4875 |
| 2023-07-19 | 53.09 | $5.05 | 19115 |
| 2023-07-18 | 52.53 | $5.03 | 22955 |
| 2023-07-17 | 53.13 | $5.05 | 9130 |
| 2023-07-14 | 54.32 | $5.09 | 28545 |
| 2023-07-13 | 50.37 | $4.94 | 5250 |
| 2023-07-12 | 55.20 | $5.10 | 3125 |
| 2023-07-11 | 53.34 | $5.03 | 21810 |
| 2023-07-10 | 53.34 | $5.03 | 14765 |
| 2023-07-07 | 53.34 | $5.03 | 41745 |
| 2023-07-06 | 50.04 | $4.90 | 41480 |
| 2023-07-05 | 52.48 | $4.99 | 32390 |
| 2023-07-03 | 54.74 | $5.07 | 6725 |
| 2023-06-30 | 52.56 | $4.98 | 7855 |
| 2023-06-29 | 53.65 | $5.02 | 16255 |
| 2023-06-28 | 50.74 | $4.90 | 18890 |
| 2023-06-27 | 49.48 | $4.85 | 26740 |
| 2023-06-26 | 50.71 | $4.90 | 7590 |
| 2023-06-23 | 50.71 | $4.90 | 4000 |
| 2023-06-22 | 54.36 | $5.05 | 4000 |
| 2023-06-21 | 54.36 | $5.05 | 8405 |
| 2023-06-20 | 53.76 | $5.02 | 9410 |
| 2023-06-16 | 52.37 | $4.95 | 2745 |
| 2023-06-15 | 53.46 | $5.00 | 14840 |
| 2023-06-14 | 54.54 | $5.05 | 61530 |
| 2023-06-13 | 52.73 | $4.95 | 51875 |
| 2023-06-12 | 46.67 | $4.65 | 6540 |
| 2023-06-09 | 53.14 | $4.95 | 18065 |
| 2023-06-08 | 49.83 | $4.80 | 35200 |
| 2023-06-07 | 52.17 | $4.90 | 26985 |
| 2023-06-06 | 54.59 | $5.00 | 5205 |
| 2023-06-05 | 47.65 | $4.70 | 38385 |
| 2023-06-02 | 51.38 | $4.85 | 18460 |
| 2023-06-01 | 44.51 | $4.60 | 10340 |
| 2023-05-31 | 45.74 | $4.65 | 22570 |
| 2023-05-30 | 44.27 | $4.60 | 14365 |
| 2023-05-26 | 51.68 | $4.88 | 19165 |
| 2023-05-25 | 46.18 | $4.70 | 17315 |
| 2023-05-24 | 50.76 | $4.85 | 5105 |
| 2023-05-23 | 49.16 | $4.80 | 30245 |
| 2023-05-22 | 51.05 | $4.86 | 13000 |
| 2023-05-19 | 51.05 | $4.86 | 7050 |
| 2023-05-18 | 52.88 | $4.92 | 6685 |
| 2023-05-17 | 56.74 | $5.04 | 7990 |
| 2023-05-16 | 51.40 | $4.85 | 26480 |
| 2023-05-15 | 51.40 | $4.85 | 6355 |
| 2023-05-12 | 49.93 | $4.80 | 9275 |
| 2023-05-11 | 46.88 | $4.70 | 7740 |
| 2023-05-10 | 49.76 | $4.80 | 30535 |
| 2023-05-09 | 48.25 | $4.75 | 12335 |
| 2023-05-08 | 45.12 | $4.65 | 108600 |
| 2023-05-05 | 46.18 | $4.69 | 15985 |
| 2023-05-04 | 43.33 | $4.60 | 16105 |
| 2023-05-03 | 43.33 | $4.60 | 21425 |
| 2023-05-02 | 41.46 | $4.54 | 17805 |
| 2023-05-01 | 45.23 | $4.70 | 10815 |
| 2023-04-28 | 43.71 | $4.65 | 13305 |
| 2023-04-27 | 50.36 | $4.90 | 6665 |
| 2023-04-26 | 51.85 | $4.95 | 8000 |
| 2023-04-25 | 51.85 | $4.95 | 52795 |
| 2023-04-24 | 53.58 | $5.01 | 16980 |
| 2023-04-21 | 52.32 | $4.96 | 16205 |
| 2023-04-20 | 50.81 | $4.90 | 3155 |
| 2023-04-19 | 48.20 | $4.80 | 3500 |
| 2023-04-18 | 48.20 | $4.80 | 8000 |
| 2023-04-17 | 48.20 | $4.80 | 11595 |
| 2023-04-14 | 54.38 | $5.05 | 11115 |
| 2023-04-13 | 50.78 | $4.90 | 3500 |
| 2023-04-12 | 50.78 | $4.90 | 13070 |
| 2023-04-11 | 53.31 | $5.00 | 7550 |
| 2023-04-10 | 54.60 | $5.05 | 16890 |
| 2023-04-06 | 57.24 | $5.15 | 13190 |
| 2023-04-05 | 52.20 | $4.92 | 19025 |
| 2023-04-04 | 53.23 | $4.96 | 5210 |
| 2023-04-03 | 55.05 | $5.03 | 17160 |
| 2023-03-31 | 49.68 | $4.80 | 3170 |
| 2023-03-30 | 55.12 | $5.00 | 27455 |
| 2023-03-29 | 51.33 | $4.85 | 9040 |
| 2023-03-28 | 53.93 | $4.94 | 13020 |
| 2023-03-27 | 50.20 | $4.80 | 8605 |
| 2023-03-24 | 50.20 | $4.80 | 12225 |
| 2023-03-23 | 56.05 | $5.00 | 22780 |
| 2023-03-22 | 47.30 | $4.70 | 9840 |
| 2023-03-21 | 47.30 | $4.70 | 15195 |
| 2023-03-20 | 53.73 | $4.90 | 5195 |
| 2023-03-17 | 53.73 | $4.90 | 8445 |
| 2023-03-16 | 55.44 | $4.95 | 103240 |
| 2023-03-15 | 47.54 | $4.70 | 61860 |
| 2023-03-14 | 47.54 | $4.70 | 19425 |
| 2023-03-13 | 49.11 | $4.75 | 56360 |
| 2023-03-10 | 47.46 | $4.70 | 7775 |
| 2023-03-09 | 51.59 | $4.83 | 10465 |
| 2023-03-08 | 47.23 | $4.70 | 17595 |
| 2023-03-07 | 45.44 | $4.65 | 6820 |
| 2023-03-06 | 44.36 | $4.62 | 63490 |
| 2023-03-03 | 43.65 | $4.60 | 25625 |
| 2023-03-02 | 43.65 | $4.60 | 16075 |
| 2023-03-01 | 44.94 | $4.65 | 1875 |
| 2023-02-28 | 44.00 | $4.62 | 26045 |
| 2023-02-27 | 43.39 | $4.60 | 48035 |
| 2023-02-24 | 42.79 | $4.58 | 11455 |
| 2023-02-23 | 42.22 | $4.56 | 31695 |
| 2023-02-22 | 43.04 | $4.60 | 11295 |
| 2023-02-21 | 41.69 | $4.55 | 24935 |
| 2023-02-17 | 44.50 | $4.69 | 22030 |
| 2023-02-16 | 42.12 | $4.60 | 100755 |
| 2023-02-15 | 39.94 | $4.52 | 82360 |
| 2023-02-14 | 43.01 | $4.68 | 29460 |
| 2023-02-13 | 39.42 | $4.55 | 29270 |
| 2023-02-10 | 37.99 | $4.50 | 91870 |
| 2023-02-09 | 40.72 | $4.65 | 43455 |
| 2023-02-08 | 39.34 | $4.60 | 32610 |
| 2023-02-07 | 39.69 | $4.62 | 68020 |
| 2023-02-06 | 39.17 | $4.60 | 15165 |
| 2023-02-03 | 39.17 | $4.60 | 13140 |
| 2023-02-02 | 43.37 | $4.85 | 12235 |
| 2023-02-01 | 39.69 | $4.70 | 72210 |
| 2023-01-31 | 41.40 | $4.80 | 454920 |
| 2023-01-30 | 54.84 | $5.40 | 5105 |
| 2023-01-27 | 61.12 | $5.60 | 1925 |
| 2023-01-26 | 61.12 | $5.60 | 1970 |
| 2023-01-25 | 56.38 | $5.39 | 17950 |
| 2023-01-24 | 54.11 | $5.30 | 127825 |
| 2023-01-23 | 54.11 | $5.30 | 41925 |
| 2023-01-20 | 54.11 | $5.30 | 6770 |
| 2023-01-19 | 54.11 | $5.30 | 6625 |
| 2023-01-18 | 54.11 | $5.30 | 6785 |
| 2023-01-17 | 59.44 | $5.50 | 7895 |
| 2023-01-13 | 56.38 | $5.35 | 5590 |
| 2023-01-12 | 49.07 | $5.05 | 9790 |
| 2023-01-11 | 47.68 | $5.00 | 4965 |
| 2023-01-10 | 48.95 | $5.05 | 17915 |
| 2023-01-09 | 47.07 | $4.98 | 16460 |
| 2023-01-06 | 48.77 | $5.05 | 10915 |
| 2023-01-05 | 44.71 | $4.90 | 124285 |
| 2023-01-04 | 54.24 | $5.25 | 31860 |
| 2023-01-03 | 48.59 | $5.06 | 9685 |
| 2022-12-30 | 49.82 | $5.10 | 62955 |
| 2022-12-29 | 54.77 | $5.25 | 6890 |
| 2022-12-28 | 46.34 | $5.00 | 11875 |
| 2022-12-27 | 46.34 | $5.00 | 18415 |
| 2022-12-23 | 51.54 | $5.15 | 1.1M |
| 2022-12-22 | 47.83 | $5.05 | 47605 |
| 2022-12-21 | 49.63 | $5.10 | 20725 |
| 2022-12-20 | 49.63 | $5.10 | 13290 |
| 2022-12-19 | 45.95 | $5.00 | 597860 |
| 2022-12-16 | 45.95 | $5.00 | 77010 |
| 2022-12-15 | 45.95 | $5.00 | 6245 |
| 2022-12-14 | 52.53 | $5.20 | 10465 |
| 2022-12-13 | 49.07 | $5.10 | 9115 |
| 2022-12-12 | 49.07 | $5.10 | 5550 |
| 2022-12-09 | 52.53 | $5.20 | 10695 |
| 2022-12-08 | 53.24 | $5.22 | 5895 |
| 2022-12-07 | 52.00 | $5.18 | 13745 |
| 2022-12-06 | 50.44 | $5.13 | 9980 |
| 2022-12-05 | 49.51 | $5.10 | 12705 |
| 2022-12-02 | 56.23 | $5.30 | 25190 |
| 2022-12-01 | 60.10 | $5.40 | 13590 |
| 2022-11-30 | 60.10 | $5.40 | 10485 |
| 2022-11-29 | 66.28 | $5.55 | 10930 |
| 2022-11-28 | 66.28 | $5.55 | 9595 |
| 2022-11-25 | 65.21 | $5.50 | 6145 |
| 2022-11-23 | 62.96 | $5.40 | 26130 |
| 2022-11-22 | 62.96 | $5.40 | 11275 |
| 2022-11-21 | 62.96 | $5.40 | 6010 |
| 2022-11-18 | 62.96 | $5.40 | 11645 |
| 2022-11-17 | 58.60 | $5.20 | 10065 |
| 2022-11-16 | 54.82 | $5.05 | 9665 |
| 2022-11-15 | 60.03 | $5.20 | 91285 |
| 2022-11-14 | 57.47 | $5.10 | 8570 |
| 2022-11-11 | 61.20 | $5.20 | 6245 |
| 2022-11-10 | 58.65 | $5.10 | 8030 |
| 2022-11-09 | 57.32 | $5.05 | 3015 |
| 2022-11-08 | 59.13 | $5.10 | 77645 |
| 2022-11-07 | 56.52 | $5.00 | 27155 |
| 2022-11-04 | 54.31 | $4.92 | 8035 |
| 2022-11-03 | 47.30 | $4.70 | 13915 |
| 2022-11-02 | 54.52 | $4.90 | 5795 |
| 2022-11-01 | 50.96 | $4.80 | 6205 |
| 2022-10-31 | 52.93 | $4.85 | 20295 |
| 2022-10-28 | 57.12 | $4.95 | 8025 |
| 2022-10-27 | 49.53 | $4.75 | 22945 |
| 2022-10-26 | 47.32 | $4.70 | 9980 |
| 2022-10-25 | 42.52 | $4.60 | 108285 |
| 2022-10-24 | 42.52 | $4.60 | 14555 |
| 2022-10-21 | 46.33 | $4.70 | 14495 |
| 2022-10-20 | 46.33 | $4.70 | 12035 |
| 2022-10-19 | 46.33 | $4.70 | 14005 |
| 2022-10-18 | 48.17 | $4.75 | 15375 |
| 2022-10-17 | 48.17 | $4.75 | 30655 |
| 2022-10-14 | 46.64 | $4.71 | 14090 |
| 2022-10-13 | 47.99 | $4.75 | 24470 |
| 2022-10-12 | 47.99 | $4.75 | 12815 |
| 2022-10-11 | 49.61 | $4.80 | 107230 |
| 2022-10-10 | 49.61 | $4.80 | 13320 |
| 2022-10-07 | 49.61 | $4.80 | 12490 |
| 2022-10-06 | 51.09 | $4.85 | 13095 |
| 2022-10-05 | 52.58 | $4.90 | 13325 |
| 2022-10-04 | 49.80 | $4.80 | 28760 |
| 2022-10-03 | 52.74 | $4.90 | 28350 |
| 2022-09-30 | 49.93 | $4.80 | 24275 |
| 2022-09-29 | 43.56 | $4.60 | 93575 |
| 2022-09-28 | 43.56 | $4.60 | 11895 |
| 2022-09-27 | 46.21 | $4.70 | 44375 |
| 2022-09-26 | 46.21 | $4.70 | 30145 |
| 2022-09-23 | 48.90 | $4.80 | 21000 |
| 2022-09-22 | 54.98 | $5.00 | 11340 |
| 2022-09-21 | 53.61 | $4.95 | 11930 |
| 2022-09-20 | 54.56 | $4.98 | 24440 |
| 2022-09-19 | 58.48 | $5.10 | 11410 |
| 2022-09-16 | 58.48 | $5.10 | 11740 |
| 2022-09-15 | 57.33 | $5.05 | 37590 |
| 2022-09-14 | 56.17 | $5.00 | 12505 |
| 2022-09-13 | 53.79 | $4.90 | 33635 |
| 2022-09-12 | 56.71 | $5.00 | 145075 |
| 2022-09-09 | 56.71 | $5.00 | 34630 |
| 2022-09-08 | 54.48 | $4.90 | 11355 |
| 2022-09-07 | 57.29 | $5.00 | 17340 |
| 2022-09-06 | 52.65 | $4.80 | 21550 |
| 2022-09-02 | 52.65 | $4.80 | 13240 |
| 2022-09-01 | 52.65 | $4.80 | 18880 |
| 2022-08-31 | 53.91 | $4.85 | 27640 |
| 2022-08-30 | 55.15 | $4.90 | 16070 |
| 2022-08-29 | 57.69 | $5.00 | 20955 |
| 2022-08-26 | 53.64 | $4.80 | 10800 |
| 2022-08-25 | 54.89 | $4.85 | 15975 |
| 2022-08-24 | 53.87 | $4.80 | 22505 |
| 2022-08-23 | 58.94 | $5.00 | 27680 |
| 2022-08-22 | 55.98 | $4.85 | 17135 |
| 2022-08-19 | 54.96 | $4.80 | 9675 |
| 2022-08-18 | 64.35 | $5.13 | 13820 |
| 2022-08-17 | 58.89 | $4.86 | 33555 |
| 2022-08-16 | 66.82 | $5.08 | 20010 |
| 2022-08-15 | 61.95 | $4.86 | 11045 |
| 2022-08-12 | 61.71 | $4.85 | 29630 |
| 2022-08-11 | 61.71 | $4.85 | 36330 |
| 2022-08-10 | 61.71 | $4.85 | 146940 |
| 2022-08-09 | 57.02 | $4.65 | 62005 |
| 2022-08-08 | 57.02 | $4.65 | 13165 |
| 2022-08-05 | 55.79 | $4.60 | 43955 |
| 2022-08-04 | 58.98 | $4.70 | 45850 |
| 2022-08-03 | 51.00 | $4.40 | 1.6M |
| 2022-08-02 | 44.11 | $4.20 | 106085 |
| 2022-08-01 | 44.11 | $4.20 | 27390 |
| 2022-07-29 | 59.11 | $4.60 | 11695 |
| 2022-07-28 | 57.39 | $4.55 | 41755 |
| 2022-07-27 | 57.85 | $4.56 | 25170 |
| 2022-07-26 | 53.98 | $4.45 | 43330 |
| 2022-07-25 | 56.21 | $4.50 | 24240 |
| 2022-07-22 | 54.42 | $4.45 | 16560 |
| 2022-07-21 | 50.99 | $4.36 | 13100 |
| 2022-07-20 | 50.60 | $4.35 | 48500 |
| 2022-07-19 | 49.45 | $4.32 | 51355 |
| 2022-07-18 | 46.70 | $4.25 | 136850 |
| 2022-07-15 | 47.40 | $4.27 | 237485 |
| 2022-07-14 | 46.64 | $4.25 | 63680 |
| 2022-07-13 | 48.99 | $4.32 | 30470 |
| 2022-07-12 | 52.22 | $4.41 | 1.4M |
| 2022-07-11 | 47.47 | $4.28 | 113375 |
| 2022-07-08 | 47.47 | $4.28 | 126915 |
| 2022-07-07 | 58.33 | $4.55 | 229425 |
| 2022-07-06 | 46.76 | $4.28 | 757220 |
| 2022-07-05 | 47.70 | $4.30 | 366990 |
| 2022-07-01 | 48.62 | $4.32 | 253490 |
| 2022-06-30 | 48.62 | $4.32 | 176185 |
| 2022-06-29 | 49.48 | $4.34 | 211435 |
| 2022-06-28 | 46.31 | $4.27 | 524830 |
| 2022-06-27 | 43.43 | $4.21 | 314700 |
| 2022-06-24 | 45.36 | $4.26 | 153460 |
| 2022-06-23 | 42.45 | $4.20 | 330920 |
| 2022-06-22 | 37.14 | $4.10 | 434420 |
| 2022-06-21 | 37.80 | $4.12 | 254880 |
| 2022-06-17 | 33.28 | $4.04 | 300455 |
| 2022-06-16 | 35.10 | $4.10 | 553170 |
| 2022-06-15 | 35.71 | $4.12 | 610605 |
| 2022-06-14 | 31.11 | $4.04 | 470775 |
| 2022-06-13 | 31.37 | $4.05 | 311590 |
| 2022-06-10 | 35.75 | $4.20 | 608980 |
| 2022-06-09 | 37.06 | $4.24 | 113455 |
| 2022-06-08 | 38.39 | $4.28 | 444115 |
| 2022-06-07 | 36.21 | $4.24 | 12430 |
| 2022-06-06 | 37.47 | $4.28 | 355165 |
| 2022-06-03 | 39.43 | $4.34 | 129175 |
| 2022-06-02 | 40.09 | $4.36 | 51530 |
| 2022-06-01 | 41.41 | $4.40 | 330775 |
| 2022-05-31 | 42.07 | $4.42 | 119190 |
| 2022-05-27 | 41.18 | $4.40 | 33960 |
| 2022-05-26 | 39.87 | $4.37 | 165320 |
| 2022-05-25 | 35.28 | $4.27 | 168475 |
| 2022-05-24 | 35.28 | $4.27 | 441470 |
| 2022-05-23 | 37.61 | $4.36 | 169160 |
| 2022-05-20 | 32.93 | $4.26 | 127980 |
| 2022-05-19 | 33.65 | $4.29 | 261875 |
| 2022-05-18 | 33.65 | $4.29 | 176475 |
| 2022-05-17 | 31.86 | $4.25 | 274585 |
| 2022-05-16 | 33.81 | $4.34 | 189240 |
| 2022-05-13 | 34.48 | $4.37 | 168555 |
| 2022-05-12 | 32.36 | $4.32 | 168155 |
| 2022-05-11 | 33.60 | $4.38 | 337265 |
| 2022-05-10 | 36.23 | $4.50 | 491130 |
| 2022-05-09 | 29.69 | $4.35 | 414880 |
| 2022-05-06 | 30.68 | $4.40 | 516445 |
| 2022-05-05 | 33.69 | $4.54 | 245590 |
| 2022-05-04 | 35.34 | $4.61 | 172120 |
| 2022-05-03 | 33.12 | $4.56 | 280550 |
| 2022-05-02 | 31.33 | $4.52 | 236170 |
| 2022-04-29 | 41.31 | $4.90 | 160480 |
| 2022-04-28 | 37.85 | $4.83 | 193290 |
| 2022-04-27 | 33.02 | $4.74 | 415485 |
| 2022-04-26 | 33.57 | $4.76 | 239225 |
| 2022-04-25 | 33.04 | $4.75 | 139615 |
| 2022-04-22 | 34.61 | $4.81 | 110065 |
| 2022-04-21 | 36.26 | $4.87 | 103570 |
| 2022-04-20 | 36.81 | $4.89 | 293310 |
| 2022-04-19 | 37.35 | $4.91 | 404275 |
| 2022-04-18 | 35.55 | $4.87 | 155865 |
| 2022-04-14 | 37.07 | $4.93 | 326825 |
| 2022-04-13 | 34.41 | $4.87 | 344880 |
| 2022-04-12 | 33.96 | $4.86 | 368085 |
| 2022-04-11 | 36.29 | $4.96 | 145100 |
| 2022-04-08 | 37.26 | $5.00 | 163310 |
| 2022-04-07 | 40.32 | $5.12 | 156825 |
| 2022-04-06 | 45.02 | $5.28 | 162360 |
| 2022-04-05 | 45.97 | $5.31 | 535 |
| 2022-04-04 | 47.90 | $5.37 | 112460 |
| 2022-04-01 | 47.90 | $5.37 | 78920 |
| 2022-03-31 | 45.85 | $5.31 | 72105 |
| 2022-03-30 | 46.43 | $5.33 | 58245 |
| 2022-03-29 | 46.99 | $5.35 | 114640 |
| 2022-03-28 | 44.77 | $5.28 | 46920 |
| 2022-03-25 | 49.89 | $5.46 | 62915 |
| 2022-03-24 | 45.97 | $5.34 | 18135 |
| 2022-03-23 | 51.02 | $5.50 | 89745 |
| 2022-03-22 | 48.68 | $5.43 | 124740 |
| 2022-03-21 | 48.34 | $5.42 | 4035 |
| 2022-03-18 | 48.95 | $5.44 | 88590 |
| 2022-03-17 | 46.05 | $5.35 | 112010 |
| 2022-03-16 | 38.71 | $5.15 | 217015 |
| 2022-03-15 | 38.31 | $5.14 | 55020 |
| 2022-03-14 | 35.52 | $5.07 | 107130 |
| 2022-03-11 | 38.09 | $5.18 | 1115 |
| 2022-03-10 | 39.58 | $5.24 | 193025 |
| 2022-03-09 | 36.43 | $5.16 | 120720 |
| 2022-03-08 | 38.33 | $5.24 | 7855 |
| 2022-03-07 | 41.39 | $5.36 | 149515 |
| 2022-03-04 | 37.43 | $5.26 | 244790 |
| 2022-03-03 | 38.67 | $5.31 | 191880 |
| 2022-03-02 | 35.84 | $5.24 | 382825 |
| 2022-03-01 | 39.56 | $5.39 | 252695 |
| 2022-02-28 | 43.56 | $5.53 | 100020 |
| 2022-02-25 | 41.97 | $5.49 | 102700 |
| 2022-02-24 | 39.53 | $5.43 | 251505 |
| 2022-02-23 | 45.59 | $5.63 | 99885 |
| 2022-02-22 | 46.61 | $5.66 | 50580 |
| 2022-02-18 | 42.55 | $5.56 | 6685 |
| 2022-02-17 | 43.49 | $5.59 | 42345 |
| 2022-02-16 | 47.85 | $5.72 | 101290 |
| 2022-02-15 | 51.23 | $5.81 | 1725 |
| 2022-02-14 | 52.01 | $5.83 | 35925 |
| 2022-02-11 | 50.22 | $5.78 | 46555 |
| 2022-02-10 | 50.94 | $5.80 | 44830 |
| 2022-02-09 | 50.94 | $5.80 | 45510 |
| 2022-02-08 | 54.47 | $5.90 | 110840 |
| 2022-02-07 | 53.24 | $5.86 | 46745 |
| 2022-02-04 | 50.03 | $5.76 | 144480 |
| 2022-02-03 | 46.91 | $5.67 | 56215 |
| 2022-02-02 | 46.55 | $5.66 | 935 |
| 2022-02-01 | 43.72 | $5.58 | 180490 |
| 2022-01-31 | 48.28 | $5.73 | 154235 |
| 2022-01-28 | 42.16 | $5.57 | 183125 |
| 2022-01-27 | 47.88 | $5.74 | 269800 |
| 2022-01-26 | 47.08 | $5.72 | 118655 |
| 2022-01-25 | 56.11 | $5.94 | 27730 |
| 2022-01-24 | 51.71 | $5.83 | 98050 |
| 2022-01-21 | 53.56 | $5.87 | 105475 |
| 2022-01-20 | 51.50 | $5.82 | 93225 |
| 2022-01-19 | 49.36 | $5.77 | 176865 |
| 2022-01-18 | 53.38 | $5.86 | 131615 |
| 2022-01-14 | 56.29 | $5.92 | 59790 |
| 2022-01-13 | 54.32 | $5.87 | 60550 |
| 2022-01-12 | 54.32 | $5.87 | 123035 |
| 2022-01-11 | 47.49 | $5.71 | 104665 |
| 2022-01-10 | 52.63 | $5.82 | 11785 |
| 2022-01-07 | 53.63 | $5.84 | 32805 |
| 2022-01-06 | 54.12 | $5.85 | 4930 |
| 2022-01-05 | 52.90 | $5.82 | 146845 |
| 2022-01-04 | 51.25 | $5.78 | 54355 |
| 2022-01-03 | 48.68 | $5.72 | 61870 |
| 2021-12-31 | 49.93 | $5.75 | 40380 |
| 2021-12-30 | 49.10 | $5.73 | 51625 |
| 2021-12-29 | 47.88 | $5.70 | 76940 |
| 2021-12-28 | 46.24 | $5.66 | 58820 |
| 2021-12-27 | 44.15 | $5.61 | 264900 |
| 2021-12-23 | 49.64 | $5.76 | 272760 |
| 2021-12-22 | 47.58 | $5.71 | 117110 |
| 2021-12-21 | 50.32 | $5.78 | 144480 |
| 2021-12-20 | 49.93 | $5.77 | 81195 |
| 2021-12-17 | 51.87 | $5.82 | 52980 |
| 2021-12-16 | 48.84 | $5.74 | 367875 |
| 2021-12-15 | 49.21 | $5.75 | 167985 |
| 2021-12-14 | 46.94 | $5.69 | 256735 |
| 2021-12-13 | 46.17 | $5.67 | 70695 |
| 2021-12-10 | 48.49 | $5.74 | 190075 |
| 2021-12-09 | 47.78 | $5.72 | 87140 |
| 2021-12-08 | 46.73 | $5.69 | 40290 |
| 2021-12-07 | 48.59 | $5.75 | 191025 |
| 2021-12-06 | 44.01 | $5.62 | 94020 |
| 2021-12-03 | 46.11 | $5.69 | 106100 |
| 2021-12-02 | 35.69 | $5.44 | 215185 |
| 2021-12-01 | 36.50 | $5.47 | 155880 |
| 2021-11-30 | 33.66 | $5.41 | 415785 |
| 2021-11-29 | 36.22 | $5.51 | 131190 |
| 2021-11-26 | 34.81 | $5.48 | 49645 |
| 2021-11-24 | 37.72 | $5.59 | 31495 |
| 2021-11-23 | 43.74 | $5.78 | 64940 |
| 2021-11-22 | 45.55 | $5.83 | 58745 |
| 2021-11-19 | 49.45 | $5.93 | 82395 |
| 2021-11-18 | 48.19 | $5.90 | 34330 |
| 2021-11-17 | 44.68 | $5.82 | 77495 |
| 2021-11-16 | 45.05 | $5.83 | 110820 |
| 2021-11-15 | 46.48 | $5.87 | 34335 |
| 2021-11-12 | 47.92 | $5.91 | 19180 |
| 2021-11-11 | 45.93 | $5.86 | 40265 |
| 2021-11-10 | 46.95 | $5.89 | 67300 |
| 2021-11-09 | 50.91 | $6.00 | 57905 |
| 2021-11-08 | 50.91 | $6.00 | 20785 |
| 2021-11-05 | 54.70 | $6.10 | 37035 |
| 2021-11-04 | 53.72 | $6.07 | 114710 |
| 2021-11-03 | 56.03 | $6.13 | 50550 |
| 2021-11-02 | 55.73 | $6.12 | 174415 |
| 2021-11-01 | 62.65 | $6.29 | 143955 |
| 2021-10-29 | 61.03 | $6.23 | 43020 |
| 2021-10-28 | 55.52 | $6.05 | 30855 |
| 2021-10-27 | 54.15 | $6.01 | 59385 |
| 2021-10-26 | 52.41 | $5.96 | 58270 |
| 2021-10-25 | 53.57 | $5.99 | 31700 |
| 2021-10-22 | 53.57 | $5.99 | 33515 |
| 2021-10-21 | 53.25 | $5.98 | 63095 |
| 2021-10-20 | 56.11 | $6.06 | 91680 |
| 2021-10-19 | 54.37 | $6.00 | 49940 |
| 2021-10-18 | 51.31 | $5.90 | 177695 |
| 2021-10-15 | 54.43 | $5.99 | 100560 |
| 2021-10-14 | 52.92 | $5.94 | 64920 |
| 2021-10-13 | 47.26 | $5.77 | 49055 |
| 2021-10-12 | 42.65 | $5.65 | 68665 |
| 2021-10-11 | 44.18 | $5.70 | 31415 |
| 2021-10-08 | 49.21 | $5.85 | 23440 |
| 2021-10-07 | 48.09 | $5.82 | 184015 |
| 2021-10-06 | 48.77 | $5.84 | 132635 |
| 2021-10-05 | 46.98 | $5.79 | 135595 |
| 2021-10-04 | 44.01 | $5.71 | 42820 |
| 2021-10-01 | 44.30 | $5.72 | 43375 |
| 2021-09-30 | 48.64 | $5.86 | 50715 |
| 2021-09-29 | 51.01 | $5.93 | 60160 |
| 2021-09-28 | 52.40 | $5.97 | 346070 |
| 2021-09-27 | 58.02 | $6.12 | 303610 |
| 2021-09-24 | 56.55 | $6.07 | 38505 |
| 2021-09-23 | 56.25 | $6.06 | 92215 |
| 2021-09-22 | 55.11 | $6.02 | 65955 |
| 2021-09-21 | 54.82 | $6.01 | 77205 |
| 2021-09-20 | 56.51 | $6.06 | 47570 |
| 2021-09-17 | 58.20 | $6.11 | 20885 |
| 2021-09-16 | 65.70 | $6.31 | 121785 |
| 2021-09-15 | 64.62 | $6.26 | 53540 |
| 2021-09-14 | 63.07 | $6.19 | 70120 |
| 2021-09-13 | 61.47 | $6.12 | 16480 |
| 2021-09-10 | 60.30 | $6.07 | 49630 |
| 2021-09-09 | 54.82 | $5.86 | 19550 |
| 2021-09-08 | 54.25 | $5.84 | 26115 |
| 2021-09-07 | 54.58 | $5.85 | 23720 |
| 2021-09-03 | 49.99 | $5.69 | 28990 |
| 2021-09-02 | 48.76 | $5.65 | 45795 |
| 2021-09-01 | 48.46 | $5.64 | 121380 |
| 2021-08-31 | 43.41 | $5.48 | 52710 |
| 2021-08-30 | 51.86 | $5.76 | 62285 |
| 2021-08-27 | 48.45 | $5.66 | 19995 |
| 2021-08-26 | 47.75 | $5.64 | 25385 |
| 2021-08-25 | 46.01 | $5.59 | 28735 |
| 2021-08-24 | 46.30 | $5.60 | 40480 |
| 2021-08-23 | 51.28 | $5.76 | 87925 |
| 2021-08-20 | 47.60 | $5.65 | 72095 |
| 2021-08-19 | 46.19 | $5.61 | 59605 |
| 2021-08-18 | 43.68 | $5.54 | 45980 |
| 2021-08-17 | 46.32 | $5.63 | 54385 |
| 2021-08-16 | 43.81 | $5.56 | 25005 |
| 2021-08-13 | 44.09 | $5.57 | 92360 |
| 2021-08-12 | 44.36 | $5.58 | 103015 |
| 2021-08-11 | 43.38 | $5.55 | 32840 |
| 2021-08-10 | 41.75 | $5.50 | 93560 |
| 2021-08-09 | 44.68 | $5.62 | 33620 |
| 2021-08-06 | 44.37 | $5.61 | 52205 |
| 2021-08-05 | 44.85 | $5.63 | 31965 |
| 2021-08-04 | 47.78 | $5.75 | 50545 |
| 2021-08-03 | 52.38 | $5.92 | 21055 |
| 2021-08-02 | 50.52 | $5.85 | 31050 |
| 2021-07-30 | 51.90 | $5.90 | 36825 |
| 2021-07-29 | 64.23 | $6.27 | 36110 |
| 2021-07-28 | 55.55 | $5.95 | 28460 |
| 2021-07-27 | 56.78 | $5.98 | 33760 |
| 2021-07-26 | 54.89 | $5.92 | 38100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.33
2026-07-22
Close Price
$4.93
Vol: 1235
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -34.33 | $4.93 | 1235 |
| 2026-07-21 | -17.91 | $5.04 | 59413 |
| 2026-07-20 | -26.87 | $4.98 | 75200 |
| 2026-07-17 | -4.84 | $5.08 | 69000 |
| 2026-07-16 | -33.90 | $4.88 | 58200 |
| 2026-07-15 | -14.81 | $4.95 | 165034 |
| 2026-07-14 | -27.78 | $4.88 | 124620 |
| 2026-07-13 | -29.63 | $4.87 | 156000 |
| 2026-07-10 | -29.63 | $4.87 | 81100 |
| 2026-07-09 | -20.37 | $4.92 | 158403 |
| 2026-07-08 | -14.81 | $4.95 | 115949 |
| 2026-07-07 | -14.81 | $4.95 | 140819 |
| 2026-07-06 | -9.68 | $4.97 | 224300 |
| 2026-07-02 | -19.35 | $4.91 | 287306 |
| 2026-07-01 | -38.71 | $4.79 | 911500 |
| 2026-06-30 | -48.39 | $4.73 | 369149 |
| 2026-06-29 | -40.32 | $4.78 | 368543 |
| 2026-06-26 | -61.97 | $4.68 | 251803 |
| 2026-06-25 | -75.00 | $4.59 | 289800 |
| 2026-06-24 | -69.44 | $4.63 | 517000 |
| 2026-06-23 | -71.05 | $4.63 | 679421 |
| 2026-06-22 | -73.56 | $4.64 | 403500 |
| 2026-06-18 | -72.92 | $4.67 | 333700 |
| 2026-06-17 | -67.65 | $4.74 | 167200 |
| 2026-06-16 | -73.21 | $4.71 | 282300 |
| 2026-06-15 | -70.08 | $4.79 | 351900 |
| 2026-06-12 | -77.17 | $4.70 | 88046 |
| 2026-06-11 | -64.57 | $4.86 | 328203 |
| 2026-06-10 | -75.78 | $4.72 | 153248 |
| 2026-06-09 | -82.03 | $4.64 | 450500 |
| 2026-06-08 | -81.16 | $4.67 | 488911 |
| 2026-06-05 | -86.23 | $4.60 | 331028 |
| 2026-06-04 | -94.74 | $4.57 | 366000 |
| 2026-06-03 | -93.55 | $4.71 | 212929 |
| 2026-06-02 | -92.98 | $4.81 | 518100 |
| 2026-06-01 | -100.00 | $4.86 | 228600 |
| 2026-05-29 | -97.80 | $4.98 | 320600 |
| 2026-05-28 | -87.91 | $5.07 | 270616 |
| 2026-05-27 | -87.91 | $5.07 | 199200 |
| 2026-05-26 | -86.52 | $5.10 | 129600 |
| 2026-05-22 | -70.79 | $5.24 | 181000 |
| 2026-05-21 | -70.83 | $5.36 | 274631 |
| 2026-05-20 | -70.97 | $5.43 | 78500 |
| 2026-05-19 | -64.41 | $5.49 | 109800 |
| 2026-05-18 | -45.76 | $5.60 | 121000 |
| 2026-05-15 | -61.02 | $5.51 | 136200 |
| 2026-05-14 | -49.15 | $5.58 | 121700 |
| 2026-05-13 | -30.51 | $5.69 | 62700 |
| 2026-05-12 | -32.20 | $5.68 | 128800 |
| 2026-05-11 | -23.73 | $5.73 | 93528 |
| 2026-05-08 | -25.42 | $5.72 | 68200 |
| 2026-05-07 | -6.78 | $5.83 | 106600 |
| 2026-05-06 | -36.36 | $5.70 | 49500 |
| 2026-05-05 | -41.98 | $5.75 | 36100 |
| 2026-05-04 | -50.62 | $5.68 | 105700 |
| 2026-05-01 | -62.92 | $5.61 | 97900 |
| 2026-04-30 | -58.43 | $5.65 | 218800 |
| 2026-04-29 | -73.03 | $5.52 | 100011 |
| 2026-04-28 | -72.94 | $5.55 | 156034 |
| 2026-04-27 | -76.47 | $5.52 | 104200 |
| 2026-04-24 | -72.94 | $5.55 | 76701 |
| 2026-04-23 | -68.24 | $5.59 | 188203 |
| 2026-04-22 | -74.12 | $5.54 | 148200 |
| 2026-04-21 | -71.76 | $5.56 | 88801 |
| 2026-04-20 | -70.59 | $5.57 | 88400 |
| 2026-04-17 | -63.53 | $5.63 | 72944 |
| 2026-04-16 | -72.94 | $5.55 | 93027 |
| 2026-04-15 | -85.07 | $5.60 | 141500 |
| 2026-04-14 | -70.15 | $5.70 | 111400 |
| 2026-04-13 | -62.69 | $5.75 | 71546 |
| 2026-04-10 | -56.72 | $5.79 | 48513 |
| 2026-04-09 | -35.82 | $5.93 | 64100 |
| 2026-04-08 | -13.43 | $6.08 | 136610 |
| 2026-04-07 | -28.36 | $5.98 | 133049 |
| 2026-04-06 | 0.00 | $6.17 | 64136 |
| 2026-04-02 | -28.33 | $5.93 | 101400 |
| 2026-04-01 | -28.33 | $5.93 | 128200 |
| 2026-03-31 | -25.00 | $5.95 | 252300 |
| 2026-03-30 | -41.67 | $5.85 | 108500 |
| 2026-03-27 | -36.67 | $5.88 | 125121 |
| 2026-03-26 | -55.00 | $5.77 | 79822 |
| 2026-03-25 | -53.33 | $5.78 | 535501 |
| 2026-03-24 | -86.67 | $5.58 | 104026 |
| 2026-03-23 | -91.67 | $5.55 | 107829 |
| 2026-03-20 | -75.44 | $5.67 | 76200 |
| 2026-03-19 | -66.67 | $5.72 | 57500 |
| 2026-03-18 | -63.16 | $5.74 | 52700 |
| 2026-03-17 | -54.39 | $5.79 | 274831 |
| 2026-03-16 | -64.91 | $5.73 | 155846 |
| 2026-03-13 | -66.67 | $5.72 | 61640 |
| 2026-03-12 | -64.91 | $5.73 | 321400 |
| 2026-03-11 | -35.09 | $5.90 | 47316 |
| 2026-03-10 | -10.53 | $6.04 | 131400 |
| 2026-03-09 | -27.12 | $5.94 | 56900 |
| 2026-03-06 | -18.18 | $5.80 | 79000 |
| 2026-03-05 | -32.14 | $5.70 | 104137 |
| 2026-03-04 | -13.33 | $5.80 | 62600 |
| 2026-03-03 | -43.59 | $5.54 | 103100 |
| 2026-03-02 | -23.08 | $5.70 | 58634 |
| 2026-02-27 | -8.75 | $5.81 | 53600 |
| 2026-02-26 | -10.00 | $5.79 | 131501 |
| 2026-02-25 | -9.28 | $5.79 | 57500 |
| 2026-02-24 | -20.62 | $5.68 | 61900 |
| 2026-02-23 | -22.68 | $5.66 | 46500 |
| 2026-02-20 | -21.65 | $5.67 | 39144 |
| 2026-02-19 | -17.82 | $5.70 | 48517 |
| 2026-02-18 | -15.84 | $5.72 | 51701 |
| 2026-02-17 | -18.81 | $5.69 | 49800 |
| 2026-02-13 | 0.00 | $5.88 | 42712 |
| 2026-02-12 | -6.03 | $5.77 | 63600 |
| 2026-02-11 | -11.22 | $5.63 | 40200 |
| 2026-02-10 | -5.77 | $5.66 | 47700 |
| 2026-02-09 | -8.70 | $5.52 | 61900 |
| 2026-02-06 | 0.00 | $5.54 | 106720 |
| 2026-02-05 | -5.56 | $5.36 | 151700 |
| 2026-02-04 | -11.11 | $5.32 | 266500 |
| 2026-02-03 | -15.28 | $5.29 | 80315 |
| 2026-02-02 | -16.95 | $5.17 | 53302 |
| 2026-01-30 | -1.89 | $5.20 | 129700 |
| 2026-01-29 | -29.17 | $5.02 | 103319 |
| 2026-01-28 | -31.37 | $5.00 | 152040 |
| 2026-01-27 | -11.76 | $5.10 | 66515 |
| 2026-01-26 | -16.67 | $5.07 | 89500 |
| 2026-01-23 | -4.88 | $5.01 | 74000 |
| 2026-01-22 | -19.44 | $4.91 | 145500 |
| 2026-01-21 | -23.53 | $4.88 | 98100 |
| 2026-01-20 | -8.82 | $4.93 | 86900 |
| 2026-01-16 | -16.67 | $4.92 | 121800 |
| 2026-01-15 | -13.89 | $4.93 | 88728 |
| 2026-01-14 | -30.56 | $4.87 | 79400 |
| 2026-01-13 | -25.00 | $4.89 | 135700 |
| 2026-01-12 | -16.67 | $4.92 | 109436 |
| 2026-01-09 | -27.78 | $4.88 | 136100 |
| 2026-01-08 | -27.78 | $4.88 | 137200 |
| 2026-01-07 | -48.78 | $4.78 | 109017 |
| 2026-01-06 | -17.07 | $4.91 | 277406 |
| 2026-01-05 | -39.02 | $4.82 | 350407 |
| 2026-01-02 | -19.51 | $4.90 | 122100 |
| 2025-12-31 | -41.46 | $4.81 | 111700 |
| 2025-12-30 | -24.39 | $4.88 | 146843 |
| 2025-12-29 | -21.95 | $4.89 | 123021 |
| 2025-12-26 | -19.51 | $4.90 | 110200 |
| 2025-12-24 | -25.58 | $4.87 | 28923 |
| 2025-12-23 | -37.21 | $4.82 | 488400 |
| 2025-12-22 | -44.19 | $4.79 | 256104 |
| 2025-12-19 | -32.56 | $4.84 | 171400 |
| 2025-12-18 | -22.00 | $4.87 | 160334 |
| 2025-12-17 | -11.11 | $4.88 | 95900 |
| 2025-12-16 | 0.00 | $4.93 | 109901 |
| 2025-12-15 | 0.00 | $4.86 | 360016 |
| 2025-12-12 | -21.21 | $4.74 | 181249 |
| 2025-12-11 | -27.27 | $4.72 | 331048 |
| 2025-12-10 | -24.24 | $4.73 | 184739 |
| 2025-12-09 | -63.64 | $4.60 | 215400 |
| 2025-12-08 | -51.52 | $4.64 | 239800 |
| 2025-12-05 | -51.52 | $4.64 | 183412 |
| 2025-12-04 | -48.48 | $4.65 | 129923 |
| 2025-12-03 | -55.88 | $4.63 | 109800 |
| 2025-12-02 | -47.06 | $4.66 | 142019 |
| 2025-12-01 | -32.35 | $4.71 | 489230 |
| 2025-11-28 | -20.59 | $4.75 | 193200 |
| 2025-11-26 | -55.36 | $4.73 | 131500 |
| 2025-11-25 | -46.43 | $4.78 | 166736 |
| 2025-11-24 | -65.71 | $4.72 | 166736 |
| 2025-11-21 | -67.09 | $4.74 | 163000 |
| 2025-11-20 | -97.47 | $4.50 | 230349 |
| 2025-11-19 | -85.53 | $4.62 | 138734 |
| 2025-11-18 | -77.63 | $4.68 | 226448 |
| 2025-11-17 | -73.68 | $4.71 | 195700 |
| 2025-11-14 | -81.58 | $4.65 | 75906 |
| 2025-11-13 | -77.63 | $4.68 | 246709 |
| 2025-11-12 | -69.74 | $4.74 | 40610 |
| 2025-11-11 | -63.16 | $4.79 | 199711 |
| 2025-11-10 | -61.84 | $4.80 | 448800 |
| 2025-11-07 | -75.00 | $4.70 | 136400 |
| 2025-11-06 | -77.63 | $4.68 | 223600 |
| 2025-11-05 | -80.26 | $4.66 | 169429 |
| 2025-11-04 | -80.26 | $4.66 | 308700 |
| 2025-11-03 | -93.42 | $4.56 | 182240 |
| 2025-10-31 | -87.64 | $4.62 | 122123 |
| 2025-10-30 | -94.44 | $4.89 | 275146 |
| 2025-10-29 | -94.38 | $4.91 | 120700 |
| 2025-10-28 | -86.23 | $5.05 | 114727 |
| 2025-10-27 | -86.67 | $5.12 | 110100 |
| 2025-10-24 | -88.79 | $5.10 | 46300 |
| 2025-10-23 | -87.85 | $5.12 | 105943 |
| 2025-10-22 | -88.32 | $5.11 | 90407 |
| 2025-10-21 | -93.46 | $5.00 | 252300 |
| 2025-10-20 | -88.79 | $5.10 | 232400 |
| 2025-10-17 | -93.46 | $5.00 | 234600 |
| 2025-10-16 | -93.46 | $5.00 | 130100 |
| 2025-10-15 | -88.79 | $5.10 | 92100 |
| 2025-10-14 | -89.25 | $5.09 | 215400 |
| 2025-10-13 | -93.93 | $4.99 | 275100 |
| 2025-10-10 | -97.66 | $4.91 | 168500 |
| 2025-10-09 | -94.15 | $5.07 | 163100 |
| 2025-10-08 | -91.22 | $5.13 | 60800 |
| 2025-10-07 | -100.00 | $5.15 | 45600 |
| 2025-10-06 | -94.59 | $5.25 | 171600 |
| 2025-10-03 | -96.11 | $5.27 | 440300 |
| 2025-10-02 | -93.33 | $5.32 | 11900 |
| 2025-10-01 | -64.60 | $5.96 | 76000 |
| 2025-09-30 | -17.39 | $6.72 | 109000 |
| 2025-09-29 | -38.18 | $6.37 | 36500 |
| 2025-09-26 | 0.00 | $6.09 | 91000 |
| 2025-09-25 | 0.00 | $5.84 | 170000 |
| 2025-09-24 | -28.89 | $5.65 | 245000 |
| 2025-09-23 | -17.78 | $5.70 | 345000 |
| 2025-09-22 | -17.50 | $5.66 | 100500 |
| 2025-09-19 | -2.94 | $5.66 | 169500 |
| 2025-09-18 | -32.35 | $5.56 | 62000 |
| 2025-09-17 | -23.53 | $5.59 | 50000 |
| 2025-09-16 | -20.59 | $5.60 | 64500 |
| 2025-09-15 | -23.53 | $5.59 | 62000 |
| 2025-09-12 | -29.41 | $5.57 | 85500 |
| 2025-09-11 | -20.59 | $5.60 | 42500 |
| 2025-09-10 | -8.82 | $5.64 | 120000 |
| 2025-09-09 | -3.13 | $5.64 | 34000 |
| 2025-09-08 | -30.00 | $5.54 | 44500 |
| 2025-09-05 | -40.00 | $5.51 | 58000 |
| 2025-09-04 | -66.67 | $5.43 | 184000 |
| 2025-09-03 | -46.67 | $5.49 | 84000 |
| 2025-09-02 | -83.33 | $5.38 | 70500 |
| 2025-08-29 | -86.67 | $5.37 | 134140 |
| 2025-08-28 | -36.96 | $5.46 | 42000 |
| 2025-08-27 | -50.00 | $5.39 | 33000 |
| 2025-08-26 | -50.00 | $5.39 | 176500 |
| 2025-08-25 | -16.00 | $5.55 | 23000 |
| 2025-08-22 | -22.00 | $5.52 | 50000 |
| 2025-08-21 | -32.00 | $5.47 | 188210 |
| 2025-08-20 | 0.00 | $5.63 | 27500 |
| 2025-08-19 | -28.00 | $5.49 | 46500 |
| 2025-08-18 | -32.00 | $5.47 | 43560 |
| 2025-08-15 | -30.00 | $5.48 | 29015 |
| 2025-08-14 | -40.00 | $5.43 | 109110 |
| 2025-08-13 | -10.00 | $5.58 | 16235 |
| 2025-08-12 | -22.00 | $5.52 | 39535 |
| 2025-08-11 | -20.00 | $5.53 | 21000 |
| 2025-08-08 | -2.08 | $5.60 | 67000 |
| 2025-08-07 | -29.27 | $5.42 | 27085 |
| 2025-08-06 | -5.26 | $5.49 | 37500 |
| 2025-08-05 | -8.82 | $5.44 | 112000 |
| 2025-08-04 | 0.00 | $5.45 | 110140 |
| 2025-08-01 | -54.17 | $5.24 | 83000 |
| 2025-07-31 | -84.21 | $5.19 | 238500 |
| 2025-07-30 | -76.32 | $5.22 | 101000 |
| 2025-07-29 | -100.00 | $5.13 | 145500 |
| 2025-07-28 | -88.89 | $5.19 | 39550 |
| 2025-07-25 | -80.56 | $5.22 | 27500 |
| 2025-07-24 | -75.00 | $5.24 | 116000 |
| 2025-07-23 | -66.67 | $5.27 | 11160 |
| 2025-07-22 | -91.67 | $5.18 | 11500 |
| 2025-07-21 | -77.78 | $5.23 | 10005 |
| 2025-07-18 | -94.44 | $5.17 | 107000 |
| 2025-07-17 | -86.49 | $5.20 | 5500 |
| 2025-07-16 | -86.49 | $5.20 | 13715 |
| 2025-07-15 | -57.14 | $5.32 | 10025 |
| 2025-07-14 | -65.71 | $5.29 | 15000 |
| 2025-07-11 | -78.38 | $5.25 | 6505 |
| 2025-07-10 | -83.78 | $5.23 | 13525 |
| 2025-07-09 | -94.59 | $5.19 | 6000 |
| 2025-07-08 | -83.78 | $5.23 | 13525 |
| 2025-07-07 | -92.31 | $5.30 | 29500 |
| 2025-07-03 | -54.17 | $5.41 | 25100 |
| 2025-07-02 | -50.00 | $5.42 | 14000 |
| 2025-07-01 | -78.26 | $5.39 | 26150 |
| 2025-06-30 | -76.19 | $5.44 | 25500 |
| 2025-06-27 | -78.57 | $5.43 | 13150 |
| 2025-06-26 | -80.95 | $5.42 | 17165 |
| 2025-06-25 | -90.48 | $5.38 | 12500 |
| 2025-06-24 | -90.48 | $5.38 | 9500 |
| 2025-06-23 | -64.29 | $5.49 | 15000 |
| 2025-06-20 | -71.43 | $5.46 | 6120 |
| 2025-06-18 | -61.90 | $5.50 | 13110 |
| 2025-06-17 | -73.81 | $5.45 | 11045 |
| 2025-06-16 | -57.14 | $5.52 | 17610 |
| 2025-06-13 | -76.19 | $5.44 | 18000 |
| 2025-06-12 | -54.76 | $5.53 | 59500 |
| 2025-06-11 | -100.00 | $5.34 | 21000 |
| 2025-06-10 | -97.37 | $5.39 | 11505 |
| 2025-06-09 | -78.95 | $5.46 | 12690 |
| 2025-06-06 | -94.74 | $5.40 | 19000 |
| 2025-06-05 | -100.00 | $5.40 | 6135 |
| 2025-06-04 | -100.00 | $5.41 | 5500 |
| 2025-06-03 | -43.48 | $5.56 | 38995 |
| 2025-06-02 | -4.35 | $5.74 | 14240 |
| 2025-05-30 | -27.08 | $5.61 | 13500 |
| 2025-05-29 | -29.17 | $5.60 | 15500 |
| 2025-05-28 | -12.50 | $5.68 | 8150 |
| 2025-05-27 | -18.75 | $5.65 | 15500 |
| 2025-05-23 | 0.00 | $5.74 | 11590 |
| 2025-05-22 | -10.00 | $5.62 | 5600 |
| 2025-05-21 | -20.00 | $5.58 | 13000 |
| 2025-05-20 | -15.00 | $5.60 | 6500 |
| 2025-05-19 | -12.50 | $5.61 | 16080 |
| 2025-05-16 | -27.50 | $5.55 | 11000 |
| 2025-05-15 | -37.50 | $5.51 | 3685 |
| 2025-05-14 | -42.50 | $5.49 | 22500 |
| 2025-05-13 | -42.50 | $5.49 | 45500 |
| 2025-05-12 | -32.50 | $5.53 | 15500 |
| 2025-05-09 | -2.50 | $5.65 | 8630 |
| 2025-05-08 | -3.39 | $5.62 | 13500 |
| 2025-05-07 | -11.86 | $5.57 | 16735 |
| 2025-05-06 | -56.90 | $5.30 | 2685 |
| 2025-05-05 | -30.30 | $5.43 | 11205 |
| 2025-05-02 | -42.65 | $5.34 | 13500 |
| 2025-05-01 | -29.33 | $5.41 | 7715 |
| 2025-04-30 | -22.67 | $5.46 | 90 |
| 2025-04-29 | -22.67 | $5.46 | 5000 |
| 2025-04-28 | -16.00 | $5.51 | 8000 |
| 2025-04-25 | -30.67 | $5.40 | 31000 |
| 2025-04-24 | -10.67 | $5.55 | 72000 |
| 2025-04-23 | -5.33 | $5.59 | 13185 |
| 2025-04-22 | -9.33 | $5.56 | 9500 |
| 2025-04-21 | -20.00 | $5.44 | 25000 |
| 2025-04-17 | -15.71 | $5.47 | 156105 |
| 2025-04-16 | -25.71 | $5.40 | 60175 |
| 2025-04-15 | -30.00 | $5.37 | 16080 |
| 2025-04-14 | -15.71 | $5.47 | 8500 |
| 2025-04-11 | -38.57 | $5.31 | 151245 |
| 2025-04-10 | -68.57 | $5.10 | 25110 |
| 2025-04-09 | 0.00 | $5.58 | 12555 |
| 2025-04-08 | -32.56 | $5.17 | 213015 |
| 2025-04-07 | -46.51 | $5.11 | 42000 |
| 2025-04-04 | -65.12 | $5.03 | 17140 |
| 2025-04-03 | -100.00 | $4.88 | 11215 |
| 2025-04-02 | -100.00 | $4.94 | 8500 |
| 2025-04-01 | -93.94 | $5.05 | 13500 |
| 2025-03-31 | -75.76 | $5.11 | 11575 |
| 2025-03-28 | -66.67 | $5.14 | 9500 |
| 2025-03-27 | -16.13 | $5.31 | 8000 |
| 2025-03-26 | -29.03 | $5.27 | 9000 |
| 2025-03-25 | -74.19 | $5.13 | 8500 |
| 2025-03-24 | -51.61 | $5.20 | 78685 |
| 2025-03-21 | -43.24 | $5.20 | 15500 |
| 2025-03-20 | -37.84 | $5.22 | 35190 |
| 2025-03-19 | -54.05 | $5.16 | 29500 |
| 2025-03-18 | -54.05 | $5.16 | 22025 |
| 2025-03-17 | -27.03 | $5.26 | 20500 |
| 2025-03-14 | -70.27 | $5.10 | 7730 |
| 2025-03-13 | -42.86 | $5.18 | 4500 |
| 2025-03-12 | -35.71 | $5.21 | 12500 |
| 2025-03-11 | -35.71 | $5.21 | 16000 |
| 2025-03-10 | -47.62 | $5.16 | 39090 |
| 2025-03-07 | -23.81 | $5.26 | 15035 |
| 2025-03-06 | -47.62 | $5.16 | 34045 |
| 2025-03-05 | -19.05 | $5.28 | 11225 |
| 2025-03-04 | -7.69 | $5.30 | 34700 |
| 2025-03-03 | -15.79 | $5.26 | 29000 |
| 2025-02-28 | -44.44 | $5.24 | 42535 |
| 2025-02-27 | -67.86 | $5.12 | 6500 |
| 2025-02-26 | -51.79 | $5.21 | 6000 |
| 2025-02-25 | -43.33 | $5.28 | 7000 |
| 2025-02-24 | -65.00 | $5.15 | 28075 |
| 2025-02-21 | -81.67 | $5.05 | 10500 |
| 2025-02-20 | -60.00 | $5.18 | 59500 |
| 2025-02-19 | -58.33 | $5.19 | 11000 |
| 2025-02-18 | -80.00 | $5.06 | 32545 |
| 2025-02-14 | -71.67 | $5.11 | 52000 |
| 2025-02-13 | -66.67 | $5.14 | 60000 |
| 2025-02-12 | -86.79 | $5.08 | 8000 |
| 2025-02-11 | -56.60 | $5.24 | 19090 |
| 2025-02-10 | -100.00 | $5.01 | 27000 |
| 2025-02-07 | -81.63 | $5.14 | 25000 |
| 2025-02-06 | -84.44 | $5.16 | 4500 |
| 2025-02-05 | -80.00 | $5.18 | 127500 |
| 2025-02-04 | -92.59 | $5.13 | 8500 |
| 2025-02-03 | -96.00 | $5.15 | 12500 |
| 2025-01-31 | -36.59 | $5.48 | 101000 |
| 2025-01-30 | -48.78 | $5.43 | 221000 |
| 2025-01-29 | -65.85 | $5.36 | 87000 |
| 2025-01-28 | -53.66 | $5.41 | 451500 |
| 2025-01-27 | -82.93 | $5.29 | 13510 |
| 2025-01-24 | -78.05 | $5.31 | 11700 |
| 2025-01-23 | -67.35 | $5.38 | 14500 |
| 2025-01-22 | -85.11 | $5.31 | 5000 |
| 2025-01-21 | -55.32 | $5.45 | 33000 |
| 2025-01-17 | -74.07 | $5.38 | 136065 |
| 2025-01-16 | -77.78 | $5.36 | 216000 |
| 2025-01-15 | -66.04 | $5.43 | 18090 |
| 2025-01-14 | -75.76 | $5.41 | 7080 |
| 2025-01-13 | -100.00 | $5.25 | 18215 |
| 2025-01-10 | -80.30 | $5.43 | 19570 |
| 2025-01-08 | -96.55 | $5.40 | 5000 |
| 2025-01-07 | -79.31 | $5.50 | 11500 |
| 2025-01-06 | -75.86 | $5.52 | 21740 |
| 2025-01-03 | -72.41 | $5.54 | 32500 |
| 2025-01-02 | -70.69 | $5.55 | 11145 |
| 2024-12-31 | -91.07 | $5.45 | 7030 |
| 2024-12-30 | -80.36 | $5.51 | 12180 |
| 2024-12-27 | -76.00 | $5.58 | 8000 |
| 2024-12-26 | -94.00 | $5.49 | 11685 |
| 2024-12-24 | -84.62 | $5.52 | 8000 |
| 2024-12-23 | -64.29 | $5.60 | 22000 |
| 2024-12-20 | -80.36 | $5.51 | 16500 |
| 2024-12-19 | -53.57 | $5.66 | 18000 |
| 2024-12-18 | -53.57 | $5.66 | 46500 |
| 2024-12-17 | -42.86 | $5.72 | 5000 |
| 2024-12-16 | -48.21 | $5.69 | 5000 |
| 2024-12-13 | -7.81 | $5.91 | 6500 |
| 2024-12-12 | -10.94 | $5.89 | 17000 |
| 2024-12-11 | 0.00 | $5.90 | 22500 |
| 2024-12-10 | -40.35 | $5.66 | 13540 |
| 2024-12-09 | -35.09 | $5.69 | 9505 |
| 2024-12-06 | -7.02 | $5.85 | 10160 |
| 2024-12-05 | -42.11 | $5.65 | 18000 |
| 2024-12-04 | -35.09 | $5.69 | 21500 |
| 2024-12-03 | -70.18 | $5.49 | 59500 |
| 2024-12-02 | -59.65 | $5.55 | 39500 |
| 2024-11-29 | -33.33 | $5.70 | 10500 |
| 2024-11-27 | -47.46 | $5.61 | 5000 |
| 2024-11-26 | -57.63 | $5.55 | 14000 |
| 2024-11-25 | -81.36 | $5.41 | 35000 |
| 2024-11-22 | -52.54 | $5.58 | 11520 |
| 2024-11-21 | -72.88 | $5.46 | 10000 |
| 2024-11-20 | -62.71 | $5.52 | 6500 |
| 2024-11-19 | -30.51 | $5.71 | 6580 |
| 2024-11-18 | 0.00 | $5.89 | 15170 |
| 2024-11-15 | -96.00 | $5.32 | 8570 |
| 2024-11-14 | 0.00 | $5.80 | 4500 |
| 2024-11-13 | -60.71 | $5.52 | 9695 |
| 2024-11-12 | -44.64 | $5.61 | 9620 |
| 2024-11-11 | -55.93 | $5.56 | 26505 |
| 2024-11-08 | -48.65 | $5.68 | 3060 |
| 2024-11-07 | -64.86 | $5.56 | 7540 |
| 2024-11-06 | -86.49 | $5.40 | 6000 |
| 2024-11-05 | -32.43 | $5.80 | 6540 |
| 2024-11-04 | -70.27 | $5.52 | 16565 |
| 2024-11-01 | -70.27 | $5.52 | 3560 |
| 2024-10-31 | -81.08 | $5.44 | 5500 |
| 2024-10-30 | -81.08 | $5.44 | 226245 |
| 2024-10-29 | -87.84 | $5.39 | 34680 |
| 2024-10-28 | -80.20 | $5.50 | 4585 |
| 2024-10-25 | -74.26 | $5.56 | 11000 |
| 2024-10-24 | -93.68 | $5.43 | 10230 |
| 2024-10-23 | -97.37 | $5.40 | 4500 |
| 2024-10-22 | -85.96 | $5.53 | 62500 |
| 2024-10-21 | -93.86 | $5.44 | 18500 |
| 2024-10-18 | -86.67 | $5.60 | 3000 |
| 2024-10-17 | -61.90 | $5.86 | 10500 |
| 2024-10-16 | -83.81 | $5.63 | 8045 |
| 2024-10-15 | -92.47 | $5.70 | 3500 |
| 2024-10-14 | -73.63 | $5.89 | 55035 |
| 2024-10-11 | -76.92 | $5.86 | 6000 |
| 2024-10-10 | -100.00 | $5.65 | 3500 |
| 2024-10-09 | -91.11 | $5.74 | 2110 |
| 2024-10-08 | -100.00 | $5.66 | 3200 |
| 2024-10-07 | -65.00 | $6.04 | 2500 |
| 2024-10-04 | -85.00 | $5.88 | 3210 |
| 2024-10-03 | -90.00 | $5.84 | 4000 |
| 2024-10-02 | -90.28 | $5.91 | 5500 |
| 2024-10-01 | -50.00 | $6.20 | 4175 |
| 2024-09-30 | -94.44 | $5.88 | 4010 |
| 2024-09-27 | -33.33 | $6.32 | 2500 |
| 2024-09-26 | -6.94 | $6.51 | 4715 |
| 2024-09-25 | -44.44 | $6.24 | 3190 |
| 2024-09-24 | -8.33 | $6.50 | 8545 |
| 2024-09-23 | -23.61 | $6.39 | 6500 |
| 2024-09-20 | -72.22 | $6.04 | 4750 |
| 2024-09-19 | -29.17 | $6.35 | 4750 |
| 2024-09-18 | -50.00 | $6.20 | 13100 |
| 2024-09-17 | -32.50 | $6.25 | 6500 |
| 2024-09-16 | -71.25 | $5.94 | 5220 |
| 2024-09-13 | -13.27 | $6.38 | 3000 |
| 2024-09-12 | -13.27 | $6.38 | 2000 |
| 2024-09-11 | -13.27 | $6.38 | 5170 |
| 2024-09-10 | -24.49 | $6.27 | 7520 |
| 2024-09-09 | -37.63 | $6.11 | 2500 |
| 2024-09-06 | -37.63 | $6.11 | 12685 |
| 2024-09-05 | -66.67 | $5.84 | 4735 |
| 2024-09-04 | -37.63 | $6.11 | 3500 |
| 2024-09-03 | -40.00 | $6.06 | 28500 |
| 2024-08-30 | -50.00 | $5.96 | 12020 |
| 2024-08-29 | -33.00 | $6.13 | 5520 |
| 2024-08-28 | -27.00 | $6.19 | 3000 |
| 2024-08-27 | -21.00 | $6.25 | 7550 |
| 2024-08-26 | -26.00 | $6.20 | 50000 |
| 2024-08-23 | -33.82 | $5.91 | 33500 |
| 2024-08-22 | -26.47 | $5.96 | 1500 |
| 2024-08-21 | -17.95 | $6.00 | 4695 |
| 2024-08-20 | -51.81 | $5.71 | 2500 |
| 2024-08-19 | -51.81 | $5.71 | 5525 |
| 2024-08-16 | -50.00 | $5.72 | 16500 |
| 2024-08-15 | -51.19 | $5.71 | 3140 |
| 2024-08-14 | -63.10 | $5.61 | 3000 |
| 2024-08-13 | -41.18 | $5.79 | 8110 |
| 2024-08-12 | -57.65 | $5.65 | 5000 |
| 2024-08-09 | -43.53 | $5.77 | 2000 |
| 2024-08-08 | -43.53 | $5.77 | 8105 |
| 2024-08-07 | -20.39 | $5.93 | 5000 |
| 2024-08-06 | -40.54 | $5.69 | 6140 |
| 2024-08-05 | -18.02 | $5.94 | 8135 |
| 2024-08-02 | -47.75 | $5.61 | 8075 |
| 2024-08-01 | -41.44 | $5.68 | 7140 |
| 2024-07-31 | 0.00 | $6.14 | 4665 |
| 2024-07-30 | -22.22 | $5.59 | 3500 |
| 2024-07-29 | -20.83 | $5.60 | 11000 |
| 2024-07-26 | 0.00 | $5.73 | 3095 |
| 2024-07-25 | -18.97 | $5.46 | 7510 |
| 2024-07-24 | -17.54 | $5.46 | 5665 |
| 2024-07-23 | -28.07 | $5.40 | 3535 |
| 2024-07-22 | -45.61 | $5.30 | 10485 |
| 2024-07-19 | -26.79 | $5.40 | 33365 |
| 2024-07-18 | -23.21 | $5.42 | 6035 |
| 2024-07-17 | -25.00 | $5.41 | 43710 |
| 2024-07-16 | -12.50 | $5.48 | 13115 |
| 2024-07-15 | -17.86 | $5.45 | 10865 |
| 2024-07-12 | -6.00 | $5.46 | 23880 |
| 2024-07-11 | -68.42 | $5.11 | 8395 |
| 2024-07-10 | -89.74 | $5.03 | 3235 |
| 2024-07-09 | -79.17 | $5.09 | 4600 |
| 2024-07-08 | -61.11 | $5.20 | 7345 |
| 2024-07-05 | -57.41 | $5.22 | 10130 |
| 2024-07-03 | -74.07 | $5.13 | 4725 |
| 2024-07-02 | -81.48 | $5.09 | 11465 |
| 2024-07-01 | -79.63 | $5.10 | 14510 |
| 2024-06-28 | -100.00 | $4.99 | 9425 |
| 2024-06-27 | -82.69 | $5.10 | 5395 |
| 2024-06-26 | -63.46 | $5.20 | 5840 |
| 2024-06-25 | -48.08 | $5.28 | 14550 |
| 2024-06-24 | -71.15 | $5.16 | 7490 |
| 2024-06-21 | -98.08 | $5.02 | 8805 |
| 2024-06-20 | -80.39 | $5.12 | 123700 |
| 2024-06-18 | -92.16 | $5.06 | 28525 |
| 2024-06-17 | -76.47 | $5.14 | 17260 |
| 2024-06-14 | -39.22 | $5.33 | 5690 |
| 2024-06-13 | -66.67 | $5.19 | 9270 |
| 2024-06-12 | -58.82 | $5.23 | 13785 |
| 2024-06-11 | -39.22 | $5.33 | 8110 |
| 2024-06-10 | -37.25 | $5.34 | 13060 |
| 2024-06-07 | -62.75 | $5.21 | 8360 |
| 2024-06-06 | -48.00 | $5.28 | 9490 |
| 2024-06-05 | 0.00 | $5.52 | 3635 |
| 2024-06-04 | 0.00 | $5.49 | 9325 |
| 2024-06-03 | -60.00 | $5.20 | 21850 |
| 2024-05-31 | -33.33 | $5.32 | 9325 |
| 2024-05-30 | -40.00 | $5.29 | 10100 |
| 2024-05-29 | -71.11 | $5.15 | 4940 |
| 2024-05-28 | -92.00 | $5.06 | 5385 |
| 2024-05-24 | -30.00 | $5.37 | 22585 |
| 2024-05-23 | -63.27 | $5.21 | 11940 |
| 2024-05-22 | -70.37 | $5.19 | 5325 |
| 2024-05-20 | -33.33 | $5.39 | 11715 |
| 2024-05-17 | -66.67 | $5.21 | 162120 |
| 2024-05-16 | -59.26 | $5.25 | 93620 |
| 2024-05-15 | -51.85 | $5.29 | 4760 |
| 2024-05-14 | -37.04 | $5.37 | 5550 |
| 2024-05-13 | -79.63 | $5.14 | 11475 |
| 2024-05-10 | -31.48 | $5.40 | 9850 |
| 2024-05-09 | -61.11 | $5.24 | 4120 |
| 2024-05-08 | -70.91 | $5.19 | 10220 |
| 2024-05-07 | -100.00 | $5.12 | 4045 |
| 2024-05-06 | -52.27 | $5.41 | 7970 |
| 2024-05-03 | -90.00 | $5.25 | 12515 |
| 2024-05-02 | -92.98 | $5.24 | 29695 |
| 2024-05-01 | -100.00 | $5.20 | 2355 |
| 2024-04-30 | -92.98 | $5.31 | 8815 |
| 2024-04-29 | -64.29 | $5.48 | 15175 |
| 2024-04-26 | -100.00 | $5.28 | 2095 |
| 2024-04-25 | -80.00 | $5.40 | 56975 |
| 2024-04-24 | -53.33 | $5.57 | 2695 |
| 2024-04-23 | -63.33 | $5.51 | 6510 |
| 2024-04-22 | -58.33 | $5.54 | 6620 |
| 2024-04-19 | -85.00 | $5.38 | 6470 |
| 2024-04-18 | -87.10 | $5.37 | 10005 |
| 2024-04-17 | -93.67 | $5.34 | 5995 |
| 2024-04-16 | -98.73 | $5.30 | 6495 |
| 2024-04-15 | -77.22 | $5.47 | 12840 |
| 2024-04-12 | -84.21 | $5.44 | 10480 |
| 2024-04-11 | -73.53 | $5.58 | 12790 |
| 2024-04-10 | -68.75 | $5.64 | 4955 |
| 2024-04-09 | -100.00 | $5.44 | 10270 |
| 2024-04-08 | -63.93 | $5.69 | 4995 |
| 2024-04-05 | -63.93 | $5.69 | 7965 |
| 2024-04-04 | -78.69 | $5.60 | 4500 |
| 2024-04-03 | -72.46 | $5.66 | 7670 |
| 2024-04-02 | -100.00 | $5.50 | 7070 |
| 2024-04-01 | -80.70 | $5.70 | 4665 |
| 2024-03-28 | -100.00 | $5.59 | 3335 |
| 2024-03-27 | -49.09 | $5.89 | 4445 |
| 2024-03-26 | -80.33 | $5.67 | 5420 |
| 2024-03-25 | -54.10 | $5.83 | 5670 |
| 2024-03-22 | -85.25 | $5.64 | 3500 |
| 2024-03-21 | -64.62 | $5.74 | 7760 |
| 2024-03-20 | -29.41 | $5.96 | 3540 |
| 2024-03-19 | -54.41 | $5.79 | 7330 |
| 2024-03-18 | -41.18 | $5.88 | 6470 |
| 2024-03-15 | -51.47 | $5.81 | 4680 |
| 2024-03-14 | -76.47 | $5.64 | 5870 |
| 2024-03-13 | -73.53 | $5.66 | 7225 |
| 2024-03-12 | -23.53 | $6.00 | 35060 |
| 2024-03-11 | -42.65 | $5.87 | 4600 |
| 2024-03-08 | -52.94 | $5.80 | 13545 |
| 2024-03-07 | -44.12 | $5.86 | 5185 |
| 2024-03-06 | -57.35 | $5.77 | 4230 |
| 2024-03-05 | -75.00 | $5.62 | 6845 |
| 2024-03-01 | -16.07 | $5.95 | 7740 |
| 2024-02-29 | -15.52 | $5.95 | 5490 |
| 2024-02-27 | -48.28 | $5.76 | 52135 |
| 2024-02-26 | -59.76 | $5.55 | 4195 |
| 2024-02-23 | -20.99 | $5.86 | 5255 |
| 2024-02-22 | -30.86 | $5.78 | 5015 |
| 2024-02-21 | -39.51 | $5.71 | 4400 |
| 2024-02-20 | -67.90 | $5.48 | 4465 |
| 2024-02-16 | -44.44 | $5.67 | 213150 |
| 2024-02-15 | -45.68 | $5.66 | 110900 |
| 2024-02-14 | -65.43 | $5.50 | 2335 |
| 2024-02-13 | -41.11 | $5.66 | 7660 |
| 2024-02-12 | -40.00 | $5.67 | 4075 |
| 2024-02-09 | -25.56 | $5.80 | 4750 |
| 2024-02-08 | -35.56 | $5.71 | 6185 |
| 2024-02-07 | -16.67 | $5.88 | 665530 |
| 2024-02-06 | -61.11 | $5.48 | 49555 |
| 2024-02-05 | -24.44 | $5.81 | 4925 |
| 2024-02-02 | -27.78 | $5.78 | 7220 |
| 2024-02-01 | 0.00 | $6.03 | 58370 |
| 2024-01-31 | -27.14 | $5.64 | 52185 |
| 2024-01-30 | -35.71 | $5.58 | 19955 |
| 2024-01-29 | -87.32 | $5.22 | 20450 |
| 2024-01-26 | -63.51 | $5.40 | 4360 |
| 2024-01-25 | -55.41 | $5.46 | 6940 |
| 2024-01-24 | -44.59 | $5.54 | 5555 |
| 2024-01-23 | -54.22 | $5.51 | 6315 |
| 2024-01-22 | -20.48 | $5.79 | 17325 |
| 2024-01-19 | -75.90 | $5.33 | 7195 |
| 2024-01-18 | -26.51 | $5.74 | 12305 |
| 2024-01-17 | -71.08 | $5.37 | 47280 |
| 2024-01-16 | -85.51 | $5.37 | 30145 |
| 2024-01-12 | -47.83 | $5.63 | 13155 |
| 2024-01-11 | -65.22 | $5.51 | 17270 |
| 2024-01-10 | -76.81 | $5.43 | 4670 |
| 2024-01-09 | -52.17 | $5.60 | 5505 |
| 2024-01-08 | -50.72 | $5.61 | 48925 |
| 2024-01-05 | -82.61 | $5.39 | 11230 |
| 2024-01-04 | -46.38 | $5.64 | 4160 |
| 2024-01-03 | -42.03 | $5.67 | 5965 |
| 2024-01-02 | -36.23 | $5.71 | 9145 |
| 2023-12-29 | -17.39 | $5.84 | 8205 |
| 2023-12-28 | -53.62 | $5.59 | 9975 |
| 2023-12-27 | -69.57 | $5.48 | 8120 |
| 2023-12-26 | -43.48 | $5.66 | 14005 |
| 2023-12-22 | -43.48 | $5.66 | 8460 |
| 2023-12-21 | -42.62 | $5.62 | 12430 |
| 2023-12-20 | -100.00 | $5.27 | 9440 |
| 2023-12-19 | -15.87 | $5.78 | 5805 |
| 2023-12-18 | -53.97 | $5.54 | 14185 |
| 2023-12-15 | -60.32 | $5.50 | 8140 |
| 2023-12-14 | 0.00 | $5.88 | 11405 |
| 2023-12-13 | -27.78 | $5.63 | 8570 |
| 2023-12-12 | -29.17 | $5.62 | 10785 |
| 2023-12-11 | -29.49 | $5.60 | 13535 |
| 2023-12-08 | -12.82 | $5.73 | 17970 |
| 2023-12-07 | -4.17 | $5.74 | 15490 |
| 2023-12-06 | -21.13 | $5.61 | 27710 |
| 2023-12-05 | -16.90 | $5.64 | 22415 |
| 2023-12-04 | -18.31 | $5.63 | 40060 |
| 2023-12-01 | -35.21 | $5.51 | 10125 |
| 2023-11-30 | -36.62 | $5.50 | 10330 |
| 2023-11-29 | -61.97 | $5.32 | 5490 |
| 2023-11-28 | -40.85 | $5.47 | 3580 |
| 2023-11-27 | -22.54 | $5.60 | 16710 |
| 2023-11-24 | -16.87 | $5.62 | 1845 |
| 2023-11-22 | -33.73 | $5.48 | 8375 |
| 2023-11-21 | -42.47 | $5.35 | 8105 |
| 2023-11-20 | 0.00 | $5.66 | 206075 |
| 2023-11-17 | -38.24 | $5.35 | 132130 |
| 2023-11-16 | -45.31 | $5.28 | 9455 |
| 2023-11-15 | -57.81 | $5.20 | 20335 |
| 2023-11-14 | -31.25 | $5.37 | 6385 |
| 2023-11-13 | -81.25 | $5.05 | 10705 |
| 2023-11-10 | -50.00 | $5.25 | 5435 |
| 2023-11-09 | -50.00 | $5.25 | 8670 |
| 2023-11-08 | -39.06 | $5.32 | 8190 |
| 2023-11-07 | -50.00 | $5.25 | 14880 |
| 2023-11-06 | 0.00 | $5.57 | 14110 |
| 2023-11-03 | -15.63 | $5.47 | 7805 |
| 2023-11-02 | -20.37 | $5.36 | 53300 |
| 2023-11-01 | -35.19 | $5.28 | 7840 |
| 2023-10-31 | -48.15 | $5.21 | 74570 |
| 2023-10-30 | -42.59 | $5.24 | 15310 |
| 2023-10-27 | -79.63 | $5.04 | 6810 |
| 2023-10-26 | -85.42 | $5.06 | 12370 |
| 2023-10-25 | -100.00 | $4.99 | 2750 |
| 2023-10-24 | -100.00 | $4.99 | 15915 |
| 2023-10-23 | -48.89 | $5.25 | 4810 |
| 2023-10-20 | -73.33 | $5.14 | 4925 |
| 2023-10-19 | -82.22 | $5.10 | 6415 |
| 2023-10-18 | -62.26 | $5.22 | 3000 |
| 2023-10-17 | -62.26 | $5.22 | 139405 |
| 2023-10-16 | -77.36 | $5.14 | 57880 |
| 2023-10-13 | -71.19 | $5.19 | 5390 |
| 2023-10-12 | -54.24 | $5.29 | 7780 |
| 2023-10-11 | -25.42 | $5.46 | 71910 |
| 2023-10-10 | -23.73 | $5.47 | 58250 |
| 2023-10-09 | -30.51 | $5.43 | 25155 |
| 2023-10-06 | -67.80 | $5.21 | 5245 |
| 2023-10-05 | -98.39 | $5.07 | 3000 |
| 2023-10-04 | -98.39 | $5.07 | 4090 |
| 2023-10-03 | -95.16 | $5.09 | 11715 |
| 2023-10-02 | -100.00 | $5.06 | 32080 |
| 2023-09-29 | -83.61 | $5.26 | 4810 |
| 2023-09-28 | -67.21 | $5.36 | 84530 |
| 2023-09-27 | -64.29 | $5.41 | 10270 |
| 2023-09-26 | -73.21 | $5.36 | 60090 |
| 2023-09-25 | -94.64 | $5.24 | 6820 |
| 2023-09-22 | -100.00 | $5.21 | 19930 |
| 2023-09-21 | -61.40 | $5.42 | 5730 |
| 2023-09-20 | -73.68 | $5.35 | 8345 |
| 2023-09-19 | -57.89 | $5.44 | 3445 |
| 2023-09-18 | -43.86 | $5.52 | 5815 |
| 2023-09-15 | -71.93 | $5.36 | 5395 |
| 2023-09-14 | -42.11 | $5.53 | 3470 |
| 2023-09-13 | -57.35 | $5.38 | 17440 |
| 2023-09-12 | -54.29 | $5.39 | 11440 |
| 2023-09-11 | -60.00 | $5.35 | 4085 |
| 2023-09-08 | -12.86 | $5.68 | 7235 |
| 2023-09-07 | -50.00 | $5.42 | 5475 |
| 2023-09-06 | -50.00 | $5.42 | 3910 |
| 2023-09-05 | -24.29 | $5.60 | 47495 |
| 2023-09-01 | -40.00 | $5.49 | 9555 |
| 2023-08-31 | -42.62 | $5.42 | 8365 |
| 2023-08-30 | -8.93 | $5.58 | 1500 |
| 2023-08-29 | -8.62 | $5.58 | 29005 |
| 2023-08-28 | -26.67 | $5.38 | 6050 |
| 2023-08-25 | -15.69 | $5.48 | 6820 |
| 2023-08-24 | -70.59 | $5.20 | 12215 |
| 2023-08-23 | -45.10 | $5.33 | 16750 |
| 2023-08-22 | -35.29 | $5.38 | 10940 |
| 2023-08-21 | -50.98 | $5.30 | 14720 |
| 2023-08-18 | -50.94 | $5.29 | 5495 |
| 2023-08-17 | -49.30 | $5.21 | 10135 |
| 2023-08-16 | -36.62 | $5.30 | 24440 |
| 2023-08-15 | -69.01 | $5.07 | 10675 |
| 2023-08-14 | -59.15 | $5.14 | 3960 |
| 2023-08-11 | -18.31 | $5.43 | 14325 |
| 2023-08-10 | -12.68 | $5.47 | 2355 |
| 2023-08-09 | -26.76 | $5.37 | 5520 |
| 2023-08-08 | -47.89 | $5.22 | 7095 |
| 2023-08-07 | -15.49 | $5.45 | 5960 |
| 2023-08-04 | -19.72 | $5.42 | 5850 |
| 2023-08-03 | -52.11 | $5.19 | 3755 |
| 2023-08-02 | -47.89 | $5.22 | 4260 |
| 2023-08-01 | -38.03 | $5.29 | 10450 |
| 2023-07-31 | -38.03 | $5.29 | 5480 |
| 2023-07-28 | -17.31 | $5.28 | 6270 |
| 2023-07-27 | -47.06 | $5.12 | 88625 |
| 2023-07-26 | -25.00 | $5.12 | 3435 |
| 2023-07-25 | -16.67 | $5.15 | 5715 |
| 2023-07-24 | -43.90 | $5.03 | 6420 |
| 2023-07-21 | -39.02 | $5.05 | 9265 |
| 2023-07-20 | -36.59 | $5.06 | 4875 |
| 2023-07-19 | -39.02 | $5.05 | 19115 |
| 2023-07-18 | -43.90 | $5.03 | 22955 |
| 2023-07-17 | -37.50 | $5.05 | 9130 |
| 2023-07-14 | -32.56 | $5.09 | 28545 |
| 2023-07-13 | -67.44 | $4.94 | 5250 |
| 2023-07-12 | -22.41 | $5.10 | 3125 |
| 2023-07-11 | -34.48 | $5.03 | 21810 |
| 2023-07-10 | -31.75 | $5.03 | 14765 |
| 2023-07-07 | -31.75 | $5.03 | 41745 |
| 2023-07-06 | -52.38 | $4.90 | 41480 |
| 2023-07-05 | -38.10 | $4.99 | 32390 |
| 2023-07-03 | -25.40 | $5.07 | 6725 |
| 2023-06-30 | -39.68 | $4.98 | 7855 |
| 2023-06-29 | -33.33 | $5.02 | 16255 |
| 2023-06-28 | -52.38 | $4.90 | 18890 |
| 2023-06-27 | -60.32 | $4.85 | 26740 |
| 2023-06-26 | -52.38 | $4.90 | 7590 |
| 2023-06-23 | -52.38 | $4.90 | 4000 |
| 2023-06-22 | -28.57 | $5.05 | 4000 |
| 2023-06-21 | -28.57 | $5.05 | 8405 |
| 2023-06-20 | -33.33 | $5.02 | 9410 |
| 2023-06-16 | -44.44 | $4.95 | 2745 |
| 2023-06-15 | -36.51 | $5.00 | 14840 |
| 2023-06-14 | -28.57 | $5.05 | 61530 |
| 2023-06-13 | -30.00 | $4.95 | 51875 |
| 2023-06-12 | -90.00 | $4.65 | 6540 |
| 2023-06-09 | -23.91 | $4.95 | 18065 |
| 2023-06-08 | -56.52 | $4.80 | 35200 |
| 2023-06-07 | -34.78 | $4.90 | 26985 |
| 2023-06-06 | -13.04 | $5.00 | 5205 |
| 2023-06-05 | -78.26 | $4.70 | 38385 |
| 2023-06-02 | -37.50 | $4.85 | 18460 |
| 2023-06-01 | -82.14 | $4.60 | 10340 |
| 2023-05-31 | -73.21 | $4.65 | 22570 |
| 2023-05-30 | -82.14 | $4.60 | 14365 |
| 2023-05-26 | -32.14 | $4.88 | 19165 |
| 2023-05-25 | -64.29 | $4.70 | 17315 |
| 2023-05-24 | -37.50 | $4.85 | 5105 |
| 2023-05-23 | -46.43 | $4.80 | 30245 |
| 2023-05-22 | -35.71 | $4.86 | 13000 |
| 2023-05-19 | -35.71 | $4.86 | 7050 |
| 2023-05-18 | -36.36 | $4.92 | 6685 |
| 2023-05-17 | -18.18 | $5.04 | 7990 |
| 2023-05-16 | -46.97 | $4.85 | 26480 |
| 2023-05-15 | -46.97 | $4.85 | 6355 |
| 2023-05-12 | -54.55 | $4.80 | 9275 |
| 2023-05-11 | -69.70 | $4.70 | 7740 |
| 2023-05-10 | -54.55 | $4.80 | 30535 |
| 2023-05-09 | -62.12 | $4.75 | 12335 |
| 2023-05-08 | -77.27 | $4.65 | 108600 |
| 2023-05-05 | -71.21 | $4.69 | 15985 |
| 2023-05-04 | -84.85 | $4.60 | 16105 |
| 2023-05-03 | -86.67 | $4.60 | 21425 |
| 2023-05-02 | -94.67 | $4.54 | 17805 |
| 2023-05-01 | -84.62 | $4.70 | 10815 |
| 2023-04-28 | -92.31 | $4.65 | 13305 |
| 2023-04-27 | -77.78 | $4.90 | 6665 |
| 2023-04-26 | -66.67 | $4.95 | 8000 |
| 2023-04-25 | -66.67 | $4.95 | 52795 |
| 2023-04-24 | -53.33 | $5.01 | 16980 |
| 2023-04-21 | -64.44 | $4.96 | 16205 |
| 2023-04-20 | -77.78 | $4.90 | 3155 |
| 2023-04-19 | -81.82 | $4.80 | 3500 |
| 2023-04-18 | -81.82 | $4.80 | 8000 |
| 2023-04-17 | -81.82 | $4.80 | 11595 |
| 2023-04-14 | -36.36 | $5.05 | 11115 |
| 2023-04-13 | -63.64 | $4.90 | 3500 |
| 2023-04-12 | -58.33 | $4.90 | 13070 |
| 2023-04-11 | -38.46 | $5.00 | 7550 |
| 2023-04-10 | -30.77 | $5.05 | 16890 |
| 2023-04-06 | -15.38 | $5.15 | 13190 |
| 2023-04-05 | -50.77 | $4.92 | 19025 |
| 2023-04-04 | -40.00 | $4.96 | 5210 |
| 2023-04-03 | -28.33 | $5.03 | 17160 |
| 2023-03-31 | -55.56 | $4.80 | 3170 |
| 2023-03-30 | -11.11 | $5.00 | 27455 |
| 2023-03-29 | -36.36 | $4.85 | 9040 |
| 2023-03-28 | -20.00 | $4.94 | 13020 |
| 2023-03-27 | -45.45 | $4.80 | 8605 |
| 2023-03-24 | -45.45 | $4.80 | 12225 |
| 2023-03-23 | 0.00 | $5.00 | 22780 |
| 2023-03-22 | -60.00 | $4.70 | 9840 |
| 2023-03-21 | -60.00 | $4.70 | 15195 |
| 2023-03-20 | -20.00 | $4.90 | 5195 |
| 2023-03-17 | -20.00 | $4.90 | 8445 |
| 2023-03-16 | -10.00 | $4.95 | 103240 |
| 2023-03-15 | -60.00 | $4.70 | 61860 |
| 2023-03-14 | -60.00 | $4.70 | 19425 |
| 2023-03-13 | -50.00 | $4.75 | 56360 |
| 2023-03-10 | -60.00 | $4.70 | 7775 |
| 2023-03-09 | -34.00 | $4.83 | 10465 |
| 2023-03-08 | -42.86 | $4.70 | 17595 |
| 2023-03-07 | -57.14 | $4.65 | 6820 |
| 2023-03-06 | -65.71 | $4.62 | 63490 |
| 2023-03-03 | -71.43 | $4.60 | 25625 |
| 2023-03-02 | -71.43 | $4.60 | 16075 |
| 2023-03-01 | -57.14 | $4.65 | 1875 |
| 2023-02-28 | -80.00 | $4.62 | 26045 |
| 2023-02-27 | -90.91 | $4.60 | 48035 |
| 2023-02-24 | -92.73 | $4.58 | 11455 |
| 2023-02-23 | -94.55 | $4.56 | 31695 |
| 2023-02-22 | -90.91 | $4.60 | 11295 |
| 2023-02-21 | -95.45 | $4.55 | 24935 |
| 2023-02-17 | -82.73 | $4.69 | 22030 |
| 2023-02-16 | -90.91 | $4.60 | 100755 |
| 2023-02-15 | -98.18 | $4.52 | 82360 |
| 2023-02-14 | -83.64 | $4.68 | 29460 |
| 2023-02-13 | -95.45 | $4.55 | 29270 |
| 2023-02-10 | -100.00 | $4.50 | 91870 |
| 2023-02-09 | -95.00 | $4.65 | 43455 |
| 2023-02-08 | -100.00 | $4.60 | 32610 |
| 2023-02-07 | -98.00 | $4.62 | 68020 |
| 2023-02-06 | -100.00 | $4.60 | 15165 |
| 2023-02-03 | -100.00 | $4.60 | 13140 |
| 2023-02-02 | -83.33 | $4.85 | 12235 |
| 2023-02-01 | -100.00 | $4.70 | 72210 |
| 2023-01-31 | -100.00 | $4.80 | 454920 |
| 2023-01-30 | -28.57 | $5.40 | 5105 |
| 2023-01-27 | 0.00 | $5.60 | 1925 |
| 2023-01-26 | 0.00 | $5.60 | 1970 |
| 2023-01-25 | -24.62 | $5.39 | 17950 |
| 2023-01-24 | -33.33 | $5.30 | 127825 |
| 2023-01-23 | -33.33 | $5.30 | 41925 |
| 2023-01-20 | -33.33 | $5.30 | 6770 |
| 2023-01-19 | -33.33 | $5.30 | 6625 |
| 2023-01-18 | -33.33 | $5.30 | 6785 |
| 2023-01-17 | 0.00 | $5.50 | 7895 |
| 2023-01-13 | 0.00 | $5.35 | 5590 |
| 2023-01-12 | -70.00 | $5.05 | 9790 |
| 2023-01-11 | -80.00 | $5.00 | 4965 |
| 2023-01-10 | -70.00 | $5.05 | 17915 |
| 2023-01-09 | -84.00 | $4.98 | 16460 |
| 2023-01-06 | -70.00 | $5.05 | 10915 |
| 2023-01-05 | -100.00 | $4.90 | 124285 |
| 2023-01-04 | -37.50 | $5.25 | 31860 |
| 2023-01-03 | -85.00 | $5.06 | 9685 |
| 2022-12-30 | -81.82 | $5.10 | 62955 |
| 2022-12-29 | -58.33 | $5.25 | 6890 |
| 2022-12-28 | -100.00 | $5.00 | 11875 |
| 2022-12-27 | -100.00 | $5.00 | 18415 |
| 2022-12-23 | -78.57 | $5.15 | 1.1M |
| 2022-12-22 | -92.86 | $5.05 | 47605 |
| 2022-12-21 | -85.71 | $5.10 | 20725 |
| 2022-12-20 | -85.71 | $5.10 | 13290 |
| 2022-12-19 | -100.00 | $5.00 | 597860 |
| 2022-12-16 | -100.00 | $5.00 | 77010 |
| 2022-12-15 | -100.00 | $5.00 | 6245 |
| 2022-12-14 | -76.92 | $5.20 | 10465 |
| 2022-12-13 | -92.31 | $5.10 | 9115 |
| 2022-12-12 | -92.31 | $5.10 | 5550 |
| 2022-12-09 | -76.92 | $5.20 | 10695 |
| 2022-12-08 | -73.85 | $5.22 | 5895 |
| 2022-12-07 | -80.00 | $5.18 | 13745 |
| 2022-12-06 | -87.69 | $5.13 | 9980 |
| 2022-12-05 | -75.00 | $5.10 | 12705 |
| 2022-12-02 | -50.00 | $5.30 | 25190 |
| 2022-12-01 | -30.00 | $5.40 | 13590 |
| 2022-11-30 | -30.00 | $5.40 | 10485 |
| 2022-11-29 | -15.00 | $5.55 | 10930 |
| 2022-11-28 | -15.00 | $5.55 | 9595 |
| 2022-11-25 | -11.11 | $5.50 | 6145 |
| 2022-11-23 | -22.22 | $5.40 | 26130 |
| 2022-11-22 | -22.22 | $5.40 | 11275 |
| 2022-11-21 | -20.00 | $5.40 | 6010 |
| 2022-11-18 | -19.05 | $5.40 | 11645 |
| 2022-11-17 | -27.78 | $5.20 | 10065 |
| 2022-11-16 | -33.33 | $5.05 | 9665 |
| 2022-11-15 | -13.33 | $5.20 | 91285 |
| 2022-11-14 | -26.67 | $5.10 | 8570 |
| 2022-11-11 | -13.33 | $5.20 | 6245 |
| 2022-11-10 | -26.67 | $5.10 | 8030 |
| 2022-11-09 | -33.33 | $5.05 | 3015 |
| 2022-11-08 | -26.67 | $5.10 | 77645 |
| 2022-11-07 | -30.77 | $5.00 | 27155 |
| 2022-11-04 | -43.08 | $4.92 | 8035 |
| 2022-11-03 | -70.59 | $4.70 | 13915 |
| 2022-11-02 | -36.36 | $4.90 | 5795 |
| 2022-11-01 | -54.55 | $4.80 | 6205 |
| 2022-10-31 | -50.00 | $4.85 | 20295 |
| 2022-10-28 | -33.33 | $4.95 | 8025 |
| 2022-10-27 | -61.54 | $4.75 | 22945 |
| 2022-10-26 | -69.23 | $4.70 | 9980 |
| 2022-10-25 | -84.62 | $4.60 | 108285 |
| 2022-10-24 | -84.62 | $4.60 | 14555 |
| 2022-10-21 | -69.23 | $4.70 | 14495 |
| 2022-10-20 | -69.23 | $4.70 | 12035 |
| 2022-10-19 | -72.97 | $4.70 | 14005 |
| 2022-10-18 | -66.22 | $4.75 | 15375 |
| 2022-10-17 | -66.22 | $4.75 | 30655 |
| 2022-10-14 | -72.00 | $4.71 | 14090 |
| 2022-10-13 | -71.59 | $4.75 | 24470 |
| 2022-10-12 | -71.59 | $4.75 | 12815 |
| 2022-10-11 | -65.91 | $4.80 | 107230 |
| 2022-10-10 | -65.91 | $4.80 | 13320 |
| 2022-10-07 | -65.91 | $4.80 | 12490 |
| 2022-10-06 | -60.23 | $4.85 | 13095 |
| 2022-10-05 | -54.55 | $4.90 | 13325 |
| 2022-10-04 | -65.91 | $4.80 | 28760 |
| 2022-10-03 | -54.55 | $4.90 | 28350 |
| 2022-09-30 | -65.91 | $4.80 | 24275 |
| 2022-09-29 | -88.64 | $4.60 | 93575 |
| 2022-09-28 | -88.64 | $4.60 | 11895 |
| 2022-09-27 | -100.00 | $4.70 | 44375 |
| 2022-09-26 | -100.00 | $4.70 | 30145 |
| 2022-09-23 | -85.29 | $4.80 | 21000 |
| 2022-09-22 | -63.33 | $5.00 | 11340 |
| 2022-09-21 | -71.67 | $4.95 | 11930 |
| 2022-09-20 | -63.49 | $4.98 | 24440 |
| 2022-09-19 | -44.44 | $5.10 | 11410 |
| 2022-09-16 | -44.44 | $5.10 | 11740 |
| 2022-09-15 | -31.82 | $5.05 | 37590 |
| 2022-09-14 | -39.39 | $5.00 | 12505 |
| 2022-09-13 | -54.55 | $4.90 | 33635 |
| 2022-09-12 | -39.39 | $5.00 | 145075 |
| 2022-09-09 | -35.48 | $5.00 | 34630 |
| 2022-09-08 | -43.40 | $4.90 | 11355 |
| 2022-09-07 | -24.53 | $5.00 | 17340 |
| 2022-09-06 | -62.26 | $4.80 | 21550 |
| 2022-09-02 | -62.26 | $4.80 | 13240 |
| 2022-09-01 | -62.26 | $4.80 | 18880 |
| 2022-08-31 | -38.36 | $4.85 | 27640 |
| 2022-08-30 | -24.73 | $4.90 | 16070 |
| 2022-08-29 | -13.98 | $5.00 | 20955 |
| 2022-08-26 | -35.48 | $4.80 | 10800 |
| 2022-08-25 | -30.11 | $4.85 | 15975 |
| 2022-08-24 | -35.48 | $4.80 | 22505 |
| 2022-08-23 | -13.98 | $5.00 | 27680 |
| 2022-08-22 | -30.11 | $4.85 | 17135 |
| 2022-08-19 | -35.48 | $4.80 | 9675 |
| 2022-08-18 | 0.00 | $5.13 | 13820 |
| 2022-08-17 | -26.67 | $4.86 | 33555 |
| 2022-08-16 | -2.22 | $5.08 | 20010 |
| 2022-08-15 | -26.67 | $4.86 | 11045 |
| 2022-08-12 | -23.53 | $4.85 | 29630 |
| 2022-08-11 | -23.53 | $4.85 | 36330 |
| 2022-08-10 | -23.53 | $4.85 | 146940 |
| 2022-08-09 | -35.71 | $4.65 | 62005 |
| 2022-08-08 | -35.71 | $4.65 | 13165 |
| 2022-08-05 | -33.33 | $4.60 | 43955 |
| 2022-08-04 | -12.50 | $4.70 | 45850 |
| 2022-08-03 | -50.00 | $4.40 | 1.6M |
| 2022-08-02 | -75.00 | $4.20 | 106085 |
| 2022-08-01 | -75.00 | $4.20 | 27390 |
| 2022-07-29 | -25.00 | $4.60 | 11695 |
| 2022-07-28 | -30.38 | $4.55 | 41755 |
| 2022-07-27 | -17.65 | $4.56 | 25170 |
| 2022-07-26 | -33.82 | $4.45 | 43330 |
| 2022-07-25 | -26.47 | $4.50 | 24240 |
| 2022-07-22 | -32.84 | $4.45 | 16560 |
| 2022-07-21 | -37.93 | $4.36 | 13100 |
| 2022-07-20 | -39.66 | $4.35 | 48500 |
| 2022-07-19 | -44.83 | $4.32 | 51355 |
| 2022-07-18 | -56.90 | $4.25 | 136850 |
| 2022-07-15 | -53.45 | $4.27 | 237485 |
| 2022-07-14 | -56.90 | $4.25 | 63680 |
| 2022-07-13 | -41.27 | $4.32 | 30470 |
| 2022-07-12 | -26.98 | $4.41 | 1.4M |
| 2022-07-11 | -45.00 | $4.28 | 113375 |
| 2022-07-08 | -45.00 | $4.28 | 126915 |
| 2022-07-07 | 0.00 | $4.55 | 229425 |
| 2022-07-06 | -37.74 | $4.28 | 757220 |
| 2022-07-05 | -30.00 | $4.30 | 366990 |
| 2022-07-01 | -26.00 | $4.32 | 253490 |
| 2022-06-30 | -24.49 | $4.32 | 176185 |
| 2022-06-29 | -22.00 | $4.34 | 211435 |
| 2022-06-28 | -36.00 | $4.27 | 524830 |
| 2022-06-27 | -50.00 | $4.21 | 314700 |
| 2022-06-24 | -40.38 | $4.26 | 153460 |
| 2022-06-23 | -51.92 | $4.20 | 330920 |
| 2022-06-22 | -71.15 | $4.10 | 434420 |
| 2022-06-21 | -67.31 | $4.12 | 254880 |
| 2022-06-17 | -82.69 | $4.04 | 300455 |
| 2022-06-16 | -71.15 | $4.10 | 553170 |
| 2022-06-15 | -67.31 | $4.12 | 610605 |
| 2022-06-14 | -82.69 | $4.04 | 470775 |
| 2022-06-13 | -97.67 | $4.05 | 311590 |
| 2022-06-10 | -96.43 | $4.20 | 608980 |
| 2022-06-09 | -85.19 | $4.24 | 113455 |
| 2022-06-08 | -70.37 | $4.28 | 444115 |
| 2022-06-07 | -86.67 | $4.24 | 12430 |
| 2022-06-06 | -73.33 | $4.28 | 355165 |
| 2022-06-03 | -60.00 | $4.34 | 129175 |
| 2022-06-02 | -57.89 | $4.36 | 51530 |
| 2022-06-01 | -51.22 | $4.40 | 330775 |
| 2022-05-31 | -50.00 | $4.42 | 119190 |
| 2022-05-27 | -54.55 | $4.40 | 33960 |
| 2022-05-26 | -77.03 | $4.37 | 165320 |
| 2022-05-25 | -90.91 | $4.27 | 168475 |
| 2022-05-24 | -94.59 | $4.27 | 441470 |
| 2022-05-23 | -82.43 | $4.36 | 169160 |
| 2022-05-20 | -95.95 | $4.26 | 127980 |
| 2022-05-19 | -91.89 | $4.29 | 261875 |
| 2022-05-18 | -91.89 | $4.29 | 176475 |
| 2022-05-17 | -97.30 | $4.25 | 274585 |
| 2022-05-16 | -94.03 | $4.34 | 189240 |
| 2022-05-13 | -89.55 | $4.37 | 168555 |
| 2022-05-12 | -97.06 | $4.32 | 168155 |
| 2022-05-11 | -93.75 | $4.38 | 337265 |
| 2022-05-10 | -76.19 | $4.50 | 491130 |
| 2022-05-09 | -100.00 | $4.35 | 414880 |
| 2022-05-06 | -100.00 | $4.40 | 516445 |
| 2022-05-05 | -95.16 | $4.54 | 245590 |
| 2022-05-04 | -88.16 | $4.61 | 172120 |
| 2022-05-03 | -94.94 | $4.56 | 280550 |
| 2022-05-02 | -100.00 | $4.52 | 236170 |
| 2022-04-29 | -62.03 | $4.90 | 160480 |
| 2022-04-28 | -70.89 | $4.83 | 193290 |
| 2022-04-27 | -97.14 | $4.74 | 415485 |
| 2022-04-26 | -98.51 | $4.76 | 239225 |
| 2022-04-25 | -100.00 | $4.75 | 139615 |
| 2022-04-22 | -100.00 | $4.81 | 110065 |
| 2022-04-21 | -95.45 | $4.87 | 103570 |
| 2022-04-20 | -92.96 | $4.89 | 293310 |
| 2022-04-19 | -90.14 | $4.91 | 404275 |
| 2022-04-18 | -95.77 | $4.87 | 155865 |
| 2022-04-14 | -87.32 | $4.93 | 326825 |
| 2022-04-13 | -95.77 | $4.87 | 344880 |
| 2022-04-12 | -97.18 | $4.86 | 368085 |
| 2022-04-11 | -98.33 | $4.96 | 145100 |
| 2022-04-08 | -100.00 | $5.00 | 163310 |
| 2022-04-07 | -89.58 | $5.12 | 156825 |
| 2022-04-06 | -56.25 | $5.28 | 162360 |
| 2022-04-05 | -50.00 | $5.31 | 535 |
| 2022-04-04 | -37.50 | $5.37 | 112460 |
| 2022-04-01 | -37.50 | $5.37 | 78920 |
| 2022-03-31 | -50.00 | $5.31 | 72105 |
| 2022-03-30 | -45.83 | $5.33 | 58245 |
| 2022-03-29 | -41.67 | $5.35 | 114640 |
| 2022-03-28 | -56.25 | $5.28 | 46920 |
| 2022-03-25 | -18.75 | $5.46 | 62915 |
| 2022-03-24 | -43.75 | $5.34 | 18135 |
| 2022-03-23 | -10.42 | $5.50 | 89745 |
| 2022-03-22 | -37.93 | $5.43 | 124740 |
| 2022-03-21 | -51.39 | $5.42 | 4035 |
| 2022-03-18 | -48.61 | $5.44 | 88590 |
| 2022-03-17 | -61.11 | $5.35 | 112010 |
| 2022-03-16 | -88.89 | $5.15 | 217015 |
| 2022-03-15 | -90.54 | $5.14 | 55020 |
| 2022-03-14 | -100.00 | $5.07 | 107130 |
| 2022-03-11 | -97.14 | $5.18 | 1115 |
| 2022-03-10 | -88.57 | $5.24 | 193025 |
| 2022-03-09 | -100.00 | $5.16 | 120720 |
| 2022-03-08 | -97.06 | $5.24 | 7855 |
| 2022-03-07 | -79.41 | $5.36 | 149515 |
| 2022-03-04 | -94.12 | $5.26 | 244790 |
| 2022-03-03 | -86.76 | $5.31 | 191880 |
| 2022-03-02 | -97.06 | $5.24 | 382825 |
| 2022-03-01 | -89.47 | $5.39 | 252695 |
| 2022-02-28 | -64.91 | $5.53 | 100020 |
| 2022-02-25 | -71.93 | $5.49 | 102700 |
| 2022-02-24 | -82.46 | $5.43 | 251505 |
| 2022-02-23 | -56.25 | $5.63 | 99885 |
| 2022-02-22 | -57.89 | $5.66 | 50580 |
| 2022-02-18 | -75.44 | $5.56 | 6685 |
| 2022-02-17 | -70.18 | $5.59 | 42345 |
| 2022-02-16 | -47.37 | $5.72 | 101290 |
| 2022-02-15 | -31.58 | $5.81 | 1725 |
| 2022-02-14 | -28.07 | $5.83 | 35925 |
| 2022-02-11 | -40.00 | $5.78 | 46555 |
| 2022-02-10 | -36.67 | $5.80 | 44830 |
| 2022-02-09 | -36.67 | $5.80 | 45510 |
| 2022-02-08 | -20.00 | $5.90 | 110840 |
| 2022-02-07 | -26.67 | $5.86 | 46745 |
| 2022-02-04 | -43.33 | $5.76 | 144480 |
| 2022-02-03 | -58.33 | $5.67 | 56215 |
| 2022-02-02 | -60.00 | $5.66 | 935 |
| 2022-02-01 | -73.33 | $5.58 | 180490 |
| 2022-01-31 | -48.33 | $5.73 | 154235 |
| 2022-01-28 | -75.00 | $5.57 | 183125 |
| 2022-01-27 | -70.00 | $5.74 | 269800 |
| 2022-01-26 | -76.92 | $5.72 | 118655 |
| 2022-01-25 | -17.02 | $5.94 | 27730 |
| 2022-01-24 | -40.43 | $5.83 | 98050 |
| 2022-01-21 | -31.91 | $5.87 | 105475 |
| 2022-01-20 | -42.55 | $5.82 | 93225 |
| 2022-01-19 | -53.19 | $5.77 | 176865 |
| 2022-01-18 | -34.04 | $5.86 | 131615 |
| 2022-01-14 | -21.28 | $5.92 | 59790 |
| 2022-01-13 | -15.79 | $5.87 | 60550 |
| 2022-01-12 | 0.00 | $5.87 | 123035 |
| 2022-01-11 | -50.00 | $5.71 | 104665 |
| 2022-01-10 | -15.63 | $5.82 | 11785 |
| 2022-01-07 | -23.68 | $5.84 | 32805 |
| 2022-01-06 | -21.05 | $5.85 | 4930 |
| 2022-01-05 | -28.95 | $5.82 | 146845 |
| 2022-01-04 | -39.47 | $5.78 | 54355 |
| 2022-01-03 | -55.26 | $5.72 | 61870 |
| 2021-12-31 | -47.37 | $5.75 | 40380 |
| 2021-12-30 | -35.09 | $5.73 | 51625 |
| 2021-12-29 | -40.35 | $5.70 | 76940 |
| 2021-12-28 | -39.13 | $5.66 | 58820 |
| 2021-12-27 | -46.38 | $5.61 | 264900 |
| 2021-12-23 | -24.64 | $5.76 | 272760 |
| 2021-12-22 | -31.88 | $5.71 | 117110 |
| 2021-12-21 | -21.74 | $5.78 | 144480 |
| 2021-12-20 | -23.19 | $5.77 | 81195 |
| 2021-12-17 | -15.94 | $5.82 | 52980 |
| 2021-12-16 | -27.54 | $5.74 | 367875 |
| 2021-12-15 | -26.09 | $5.75 | 167985 |
| 2021-12-14 | -43.04 | $5.69 | 256735 |
| 2021-12-13 | -45.57 | $5.67 | 70695 |
| 2021-12-10 | -36.71 | $5.74 | 190075 |
| 2021-12-09 | -39.24 | $5.72 | 87140 |
| 2021-12-08 | -43.04 | $5.69 | 40290 |
| 2021-12-07 | -35.44 | $5.75 | 191025 |
| 2021-12-06 | -51.90 | $5.62 | 94020 |
| 2021-12-03 | -47.67 | $5.69 | 106100 |
| 2021-12-02 | -76.74 | $5.44 | 215185 |
| 2021-12-01 | -74.44 | $5.47 | 155880 |
| 2021-11-30 | -81.11 | $5.41 | 415785 |
| 2021-11-29 | -77.23 | $5.51 | 131190 |
| 2021-11-26 | -80.20 | $5.48 | 49645 |
| 2021-11-24 | -94.59 | $5.59 | 31495 |
| 2021-11-23 | -92.73 | $5.78 | 64940 |
| 2021-11-22 | -83.64 | $5.83 | 58745 |
| 2021-11-19 | -65.45 | $5.93 | 82395 |
| 2021-11-18 | -70.91 | $5.90 | 34330 |
| 2021-11-17 | -85.45 | $5.82 | 77495 |
| 2021-11-16 | -100.00 | $5.83 | 110820 |
| 2021-11-15 | -93.33 | $5.87 | 34335 |
| 2021-11-12 | -84.44 | $5.91 | 19180 |
| 2021-11-11 | -95.56 | $5.86 | 40265 |
| 2021-11-10 | -88.89 | $5.89 | 67300 |
| 2021-11-09 | -54.72 | $6.00 | 57905 |
| 2021-11-08 | -40.85 | $6.00 | 20785 |
| 2021-11-05 | -26.76 | $6.10 | 37035 |
| 2021-11-04 | -30.99 | $6.07 | 114710 |
| 2021-11-03 | -22.54 | $6.13 | 50550 |
| 2021-11-02 | -23.94 | $6.12 | 174415 |
| 2021-11-01 | 0.00 | $6.29 | 143955 |
| 2021-10-29 | 0.00 | $6.23 | 43020 |
| 2021-10-28 | -2.08 | $6.05 | 30855 |
| 2021-10-27 | -10.42 | $6.01 | 59385 |
| 2021-10-26 | -20.83 | $5.96 | 58270 |
| 2021-10-25 | -28.07 | $5.99 | 31700 |
| 2021-10-22 | -28.07 | $5.99 | 33515 |
| 2021-10-21 | -29.82 | $5.98 | 63095 |
| 2021-10-20 | -17.24 | $6.06 | 91680 |
| 2021-10-19 | -27.59 | $6.00 | 49940 |
| 2021-10-18 | -44.83 | $5.90 | 177695 |
| 2021-10-15 | -29.31 | $5.99 | 100560 |
| 2021-10-14 | -37.93 | $5.94 | 64920 |
| 2021-10-13 | -75.64 | $5.77 | 49055 |
| 2021-10-12 | -91.03 | $5.65 | 68665 |
| 2021-10-11 | -88.00 | $5.70 | 31415 |
| 2021-10-08 | -68.00 | $5.85 | 23440 |
| 2021-10-07 | -72.00 | $5.82 | 184015 |
| 2021-10-06 | -69.33 | $5.84 | 132635 |
| 2021-10-05 | -76.00 | $5.79 | 135595 |
| 2021-10-04 | -86.67 | $5.71 | 42820 |
| 2021-10-01 | -90.14 | $5.72 | 43375 |
| 2021-09-30 | -64.94 | $5.86 | 50715 |
| 2021-09-29 | -55.84 | $5.93 | 60160 |
| 2021-09-28 | -44.32 | $5.97 | 346070 |
| 2021-09-27 | -27.27 | $6.12 | 303610 |
| 2021-09-24 | -32.95 | $6.07 | 38505 |
| 2021-09-23 | -34.09 | $6.06 | 92215 |
| 2021-09-22 | -38.64 | $6.02 | 65955 |
| 2021-09-21 | -39.77 | $6.01 | 77205 |
| 2021-09-20 | -34.09 | $6.06 | 47570 |
| 2021-09-17 | -28.41 | $6.11 | 20885 |
| 2021-09-16 | -5.68 | $6.31 | 121785 |
| 2021-09-15 | -4.88 | $6.26 | 53540 |
| 2021-09-14 | -13.41 | $6.19 | 70120 |
| 2021-09-13 | -5.88 | $6.12 | 16480 |
| 2021-09-10 | -6.35 | $6.07 | 49630 |
| 2021-09-09 | -9.52 | $5.86 | 19550 |
| 2021-09-08 | -14.29 | $5.84 | 26115 |
| 2021-09-07 | -9.52 | $5.85 | 23720 |
| 2021-09-03 | -31.25 | $5.69 | 28990 |
| 2021-09-02 | -43.75 | $5.65 | 45795 |
| 2021-09-01 | -46.88 | $5.64 | 121380 |
| 2021-08-31 | -97.22 | $5.48 | 52710 |
| 2021-08-30 | -35.56 | $5.76 | 62285 |
| 2021-08-27 | -57.78 | $5.66 | 19995 |
| 2021-08-26 | -62.22 | $5.64 | 25385 |
| 2021-08-25 | -85.19 | $5.59 | 28735 |
| 2021-08-24 | -83.95 | $5.60 | 40480 |
| 2021-08-23 | -64.20 | $5.76 | 87925 |
| 2021-08-20 | -77.78 | $5.65 | 72095 |
| 2021-08-19 | -82.72 | $5.61 | 59605 |
| 2021-08-18 | -91.36 | $5.54 | 45980 |
| 2021-08-17 | -80.25 | $5.63 | 54385 |
| 2021-08-16 | -88.89 | $5.56 | 25005 |
| 2021-08-13 | -87.65 | $5.57 | 92360 |
| 2021-08-12 | -86.42 | $5.58 | 103015 |
| 2021-08-11 | -90.12 | $5.55 | 32840 |
| 2021-08-10 | -96.30 | $5.50 | 93560 |
| 2021-08-09 | -95.65 | $5.62 | 33620 |
| 2021-08-06 | -97.10 | $5.61 | 52205 |
| 2021-08-05 | -100.00 | $5.63 | 31965 |
| 2021-08-04 | -73.61 | $5.75 | 50545 |
| 2021-08-03 | -50.00 | $5.92 | 21055 |
| 2021-08-02 | -59.72 | $5.85 | 31050 |
| 2021-07-30 | -49.35 | $5.90 | 36825 |
| 2021-07-29 | -1.19 | $6.27 | 36110 |
| 2021-07-28 | -35.44 | $5.95 | 28460 |
| 2021-07-27 | -29.76 | $5.98 | 33760 |
| 2021-07-26 | -36.90 | $5.92 | 38100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.50
2026-07-22
Close Price
$4.93
Vol: 1235Average Directional Index - Detailed Analysis
Minimum
4.80
Average
16.77
Maximum
48.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.50 | $4.93 | 1235 |
| 2026-07-21 | 21.51 | $5.04 | 59413 |
| 2026-07-20 | 22.56 | $4.98 | 75200 |
| 2026-07-17 | 23.67 | $5.08 | 69000 |
| 2026-07-16 | 24.77 | $4.88 | 58200 |
| 2026-07-15 | 25.79 | $4.95 | 165034 |
| 2026-07-14 | 26.49 | $4.88 | 124620 |
| 2026-07-13 | 27.23 | $4.87 | 156000 |
| 2026-07-10 | 27.76 | $4.87 | 81100 |
| 2026-07-09 | 28.32 | $4.92 | 158403 |
| 2026-07-08 | 29.49 | $4.95 | 115949 |
| 2026-07-07 | 30.72 | $4.95 | 140819 |
| 2026-07-06 | 32.05 | $4.97 | 224300 |
| 2026-07-02 | 33.28 | $4.91 | 287306 |
| 2026-07-01 | 34.42 | $4.79 | 911500 |
| 2026-06-30 | 34.91 | $4.73 | 369149 |
| 2026-06-29 | 35.75 | $4.78 | 368543 |
| 2026-06-26 | 36.81 | $4.68 | 251803 |
| 2026-06-25 | 37.34 | $4.59 | 289800 |
| 2026-06-24 | 37.15 | $4.63 | 517000 |
| 2026-06-23 | 36.95 | $4.63 | 679421 |
| 2026-06-22 | 36.92 | $4.64 | 403500 |
| 2026-06-18 | 36.72 | $4.67 | 333700 |
| 2026-06-17 | 36.50 | $4.74 | 167200 |
| 2026-06-16 | 36.28 | $4.71 | 282300 |
| 2026-06-15 | 36.15 | $4.79 | 351900 |
| 2026-06-12 | 36.12 | $4.70 | 88046 |
| 2026-06-11 | 36.19 | $4.86 | 328203 |
| 2026-06-10 | 36.25 | $4.72 | 153248 |
| 2026-06-09 | 35.40 | $4.64 | 450500 |
| 2026-06-08 | 34.17 | $4.67 | 488911 |
| 2026-06-05 | 32.88 | $4.60 | 331028 |
| 2026-06-04 | 31.36 | $4.57 | 366000 |
| 2026-06-03 | 29.88 | $4.71 | 212929 |
| 2026-06-02 | 28.50 | $4.81 | 518100 |
| 2026-06-01 | 27.19 | $4.86 | 228600 |
| 2026-05-29 | 26.03 | $4.98 | 320600 |
| 2026-05-28 | 25.02 | $5.07 | 270616 |
| 2026-05-27 | 23.97 | $5.07 | 199200 |
| 2026-05-26 | 22.76 | $5.10 | 129600 |
| 2026-05-22 | 21.66 | $5.24 | 181000 |
| 2026-05-21 | 20.50 | $5.36 | 274631 |
| 2026-05-20 | 19.59 | $5.43 | 78500 |
| 2026-05-19 | 18.85 | $5.49 | 109800 |
| 2026-05-18 | 18.40 | $5.60 | 121000 |
| 2026-05-15 | 18.19 | $5.51 | 136200 |
| 2026-05-14 | 17.42 | $5.58 | 121700 |
| 2026-05-13 | 16.61 | $5.69 | 62700 |
| 2026-05-12 | 15.97 | $5.68 | 128800 |
| 2026-05-11 | 15.50 | $5.73 | 93528 |
| 2026-05-08 | 15.01 | $5.72 | 68200 |
| 2026-05-07 | 15.03 | $5.83 | 106600 |
| 2026-05-06 | 15.05 | $5.70 | 49500 |
| 2026-05-05 | 15.57 | $5.75 | 36100 |
| 2026-05-04 | 15.65 | $5.68 | 105700 |
| 2026-05-01 | 15.96 | $5.61 | 97900 |
| 2026-04-30 | 16.37 | $5.65 | 218800 |
| 2026-04-29 | 16.54 | $5.52 | 100011 |
| 2026-04-28 | 16.08 | $5.55 | 156034 |
| 2026-04-27 | 16.40 | $5.52 | 104200 |
| 2026-04-24 | 16.73 | $5.55 | 76701 |
| 2026-04-23 | 17.16 | $5.59 | 188203 |
| 2026-04-22 | 17.56 | $5.54 | 148200 |
| 2026-04-21 | 17.99 | $5.56 | 88801 |
| 2026-04-20 | 18.51 | $5.57 | 88400 |
| 2026-04-17 | 19.05 | $5.63 | 72944 |
| 2026-04-16 | 19.70 | $5.55 | 93027 |
| 2026-04-15 | 19.94 | $5.60 | 141500 |
| 2026-04-14 | 20.98 | $5.70 | 111400 |
| 2026-04-13 | 21.85 | $5.75 | 71546 |
| 2026-04-10 | 22.76 | $5.79 | 48513 |
| 2026-04-09 | 23.51 | $5.93 | 64100 |
| 2026-04-08 | 23.45 | $6.08 | 136610 |
| 2026-04-07 | 22.70 | $5.98 | 133049 |
| 2026-04-06 | 22.08 | $6.17 | 64136 |
| 2026-04-02 | 21.43 | $5.93 | 101400 |
| 2026-04-01 | 21.38 | $5.93 | 128200 |
| 2026-03-31 | 21.27 | $5.95 | 252300 |
| 2026-03-30 | 21.16 | $5.85 | 108500 |
| 2026-03-27 | 21.04 | $5.88 | 125121 |
| 2026-03-26 | 20.94 | $5.77 | 79822 |
| 2026-03-25 | 21.32 | $5.78 | 535501 |
| 2026-03-24 | 21.72 | $5.58 | 104026 |
| 2026-03-23 | 22.54 | $5.55 | 107829 |
| 2026-03-20 | 23.68 | $5.67 | 76200 |
| 2026-03-19 | 24.51 | $5.72 | 57500 |
| 2026-03-18 | 25.07 | $5.74 | 52700 |
| 2026-03-17 | 25.53 | $5.79 | 274831 |
| 2026-03-16 | 25.81 | $5.73 | 155846 |
| 2026-03-13 | 26.30 | $5.72 | 61640 |
| 2026-03-12 | 26.82 | $5.73 | 321400 |
| 2026-03-11 | 27.21 | $5.90 | 47316 |
| 2026-03-10 | 27.06 | $6.04 | 131400 |
| 2026-03-09 | 26.42 | $5.94 | 56900 |
| 2026-03-06 | 25.75 | $5.80 | 79000 |
| 2026-03-05 | 25.72 | $5.70 | 104137 |
| 2026-03-04 | 25.88 | $5.80 | 62600 |
| 2026-03-03 | 25.68 | $5.54 | 103100 |
| 2026-03-02 | 26.22 | $5.70 | 58634 |
| 2026-02-27 | 26.00 | $5.81 | 53600 |
| 2026-02-26 | 25.29 | $5.79 | 131501 |
| 2026-02-25 | 24.61 | $5.79 | 57500 |
| 2026-02-24 | 23.90 | $5.68 | 61900 |
| 2026-02-23 | 23.40 | $5.66 | 46500 |
| 2026-02-20 | 22.99 | $5.67 | 39144 |
| 2026-02-19 | 22.61 | $5.70 | 48517 |
| 2026-02-18 | 22.06 | $5.72 | 51701 |
| 2026-02-17 | 21.26 | $5.69 | 49800 |
| 2026-02-13 | 20.60 | $5.88 | 42712 |
| 2026-02-12 | 19.24 | $5.77 | 63600 |
| 2026-02-11 | 17.90 | $5.63 | 40200 |
| 2026-02-10 | 16.69 | $5.66 | 47700 |
| 2026-02-09 | 15.48 | $5.52 | 61900 |
| 2026-02-06 | 14.51 | $5.54 | 106720 |
| 2026-02-05 | 13.66 | $5.36 | 151700 |
| 2026-02-04 | 13.32 | $5.32 | 266500 |
| 2026-02-03 | 13.07 | $5.29 | 80315 |
| 2026-02-02 | 12.80 | $5.17 | 53302 |
| 2026-01-30 | 12.99 | $5.20 | 129700 |
| 2026-01-29 | 13.43 | $5.02 | 103319 |
| 2026-01-28 | 13.65 | $5.00 | 152040 |
| 2026-01-27 | 13.80 | $5.10 | 66515 |
| 2026-01-26 | 14.15 | $5.07 | 89500 |
| 2026-01-23 | 14.86 | $5.01 | 74000 |
| 2026-01-22 | 14.96 | $4.91 | 145500 |
| 2026-01-21 | 14.80 | $4.88 | 98100 |
| 2026-01-20 | 14.33 | $4.93 | 86900 |
| 2026-01-16 | 13.92 | $4.92 | 121800 |
| 2026-01-15 | 13.48 | $4.93 | 88728 |
| 2026-01-14 | 13.67 | $4.87 | 79400 |
| 2026-01-13 | 13.66 | $4.89 | 135700 |
| 2026-01-12 | 13.64 | $4.92 | 109436 |
| 2026-01-09 | 13.83 | $4.88 | 136100 |
| 2026-01-08 | 14.02 | $4.88 | 137200 |
| 2026-01-07 | 14.04 | $4.78 | 109017 |
| 2026-01-06 | 13.81 | $4.91 | 277406 |
| 2026-01-05 | 13.78 | $4.82 | 350407 |
| 2026-01-02 | 13.46 | $4.90 | 122100 |
| 2025-12-31 | 13.29 | $4.81 | 111700 |
| 2025-12-30 | 12.83 | $4.88 | 146843 |
| 2025-12-29 | 12.34 | $4.89 | 123021 |
| 2025-12-26 | 12.38 | $4.90 | 110200 |
| 2025-12-24 | 12.38 | $4.87 | 28923 |
| 2025-12-23 | 12.85 | $4.82 | 488400 |
| 2025-12-22 | 13.44 | $4.79 | 256104 |
| 2025-12-19 | 13.79 | $4.84 | 171400 |
| 2025-12-18 | 14.24 | $4.87 | 160334 |
| 2025-12-17 | 14.75 | $4.88 | 95900 |
| 2025-12-16 | 15.51 | $4.93 | 109901 |
| 2025-12-15 | 16.21 | $4.86 | 360016 |
| 2025-12-12 | 16.87 | $4.74 | 181249 |
| 2025-12-11 | 16.98 | $4.72 | 331048 |
| 2025-12-10 | 17.09 | $4.73 | 184739 |
| 2025-12-09 | 17.21 | $4.60 | 215400 |
| 2025-12-08 | 16.73 | $4.64 | 239800 |
| 2025-12-05 | 16.45 | $4.64 | 183412 |
| 2025-12-04 | 15.99 | $4.65 | 129923 |
| 2025-12-03 | 15.61 | $4.63 | 109800 |
| 2025-12-02 | 15.15 | $4.66 | 142019 |
| 2025-12-01 | 14.67 | $4.71 | 489230 |
| 2025-11-28 | 14.19 | $4.75 | 193200 |
| 2025-11-26 | 13.98 | $4.73 | 131500 |
| 2025-11-25 | 13.63 | $4.78 | 166736 |
| 2025-11-24 | 13.89 | $4.72 | 166736 |
| 2025-11-21 | 13.99 | $4.74 | 163000 |
| 2025-11-20 | 14.10 | $4.50 | 230349 |
| 2025-11-19 | 13.65 | $4.62 | 138734 |
| 2025-11-18 | 13.55 | $4.68 | 226448 |
| 2025-11-17 | 13.51 | $4.71 | 195700 |
| 2025-11-14 | 13.47 | $4.65 | 75906 |
| 2025-11-13 | 13.58 | $4.68 | 246709 |
| 2025-11-12 | 13.34 | $4.74 | 40610 |
| 2025-11-11 | 13.38 | $4.79 | 199711 |
| 2025-11-10 | 13.42 | $4.80 | 448800 |
| 2025-11-07 | 13.47 | $4.70 | 136400 |
| 2025-11-06 | 13.52 | $4.68 | 223600 |
| 2025-11-05 | 13.09 | $4.66 | 169429 |
| 2025-11-04 | 12.75 | $4.66 | 308700 |
| 2025-11-03 | 12.12 | $4.56 | 182240 |
| 2025-10-31 | 11.26 | $4.62 | 122123 |
| 2025-10-30 | 10.37 | $4.89 | 275146 |
| 2025-10-29 | 10.36 | $4.91 | 120700 |
| 2025-10-28 | 10.42 | $5.05 | 114727 |
| 2025-10-27 | 10.88 | $5.12 | 110100 |
| 2025-10-24 | 11.40 | $5.10 | 46300 |
| 2025-10-23 | 11.89 | $5.12 | 105943 |
| 2025-10-22 | 12.44 | $5.11 | 90407 |
| 2025-10-21 | 13.01 | $5.00 | 252300 |
| 2025-10-20 | 13.41 | $5.10 | 232400 |
| 2025-10-17 | 13.93 | $5.00 | 234600 |
| 2025-10-16 | 14.30 | $5.00 | 130100 |
| 2025-10-15 | 14.67 | $5.10 | 92100 |
| 2025-10-14 | 15.05 | $5.09 | 215400 |
| 2025-10-13 | 15.38 | $4.99 | 275100 |
| 2025-10-10 | 15.62 | $4.91 | 168500 |
| 2025-10-09 | 15.87 | $5.07 | 163100 |
| 2025-10-08 | 16.58 | $5.13 | 60800 |
| 2025-10-07 | 17.32 | $5.15 | 45600 |
| 2025-10-06 | 17.92 | $5.25 | 171600 |
| 2025-10-03 | 18.54 | $5.27 | 440300 |
| 2025-10-02 | 18.97 | $5.32 | 11900 |
| 2025-10-01 | 19.42 | $5.96 | 76000 |
| 2025-09-30 | 18.63 | $6.72 | 109000 |
| 2025-09-29 | 17.81 | $6.37 | 36500 |
| 2025-09-26 | 15.13 | $6.09 | 91000 |
| 2025-09-25 | 13.62 | $5.84 | 170000 |
| 2025-09-24 | 12.80 | $5.65 | 245000 |
| 2025-09-23 | 12.74 | $5.70 | 345000 |
| 2025-09-22 | 12.39 | $5.66 | 100500 |
| 2025-09-19 | 12.28 | $5.66 | 169500 |
| 2025-09-18 | 12.50 | $5.56 | 62000 |
| 2025-09-17 | 13.15 | $5.59 | 50000 |
| 2025-09-16 | 13.84 | $5.60 | 64500 |
| 2025-09-15 | 14.04 | $5.59 | 62000 |
| 2025-09-12 | 14.25 | $5.57 | 85500 |
| 2025-09-11 | 14.70 | $5.60 | 42500 |
| 2025-09-10 | 14.68 | $5.64 | 120000 |
| 2025-09-09 | 14.37 | $5.64 | 34000 |
| 2025-09-08 | 14.15 | $5.54 | 44500 |
| 2025-09-05 | 13.91 | $5.51 | 58000 |
| 2025-09-04 | 13.95 | $5.43 | 184000 |
| 2025-09-03 | 14.21 | $5.49 | 84000 |
| 2025-09-02 | 14.48 | $5.38 | 70500 |
| 2025-08-29 | 15.09 | $5.37 | 134140 |
| 2025-08-28 | 15.69 | $5.46 | 42000 |
| 2025-08-27 | 16.23 | $5.39 | 33000 |
| 2025-08-26 | 17.03 | $5.39 | 176500 |
| 2025-08-25 | 17.69 | $5.55 | 23000 |
| 2025-08-22 | 18.00 | $5.52 | 50000 |
| 2025-08-21 | 18.06 | $5.47 | 188210 |
| 2025-08-20 | 18.12 | $5.63 | 27500 |
| 2025-08-19 | 17.77 | $5.49 | 46500 |
| 2025-08-18 | 17.53 | $5.47 | 43560 |
| 2025-08-15 | 17.65 | $5.48 | 29015 |
| 2025-08-14 | 17.65 | $5.43 | 109110 |
| 2025-08-13 | 17.78 | $5.58 | 16235 |
| 2025-08-12 | 17.52 | $5.52 | 39535 |
| 2025-08-11 | 17.52 | $5.53 | 21000 |
| 2025-08-08 | 17.18 | $5.60 | 67000 |
| 2025-08-07 | 16.91 | $5.42 | 27085 |
| 2025-08-06 | 16.94 | $5.49 | 37500 |
| 2025-08-05 | 16.96 | $5.44 | 112000 |
| 2025-08-04 | 17.17 | $5.45 | 110140 |
| 2025-08-01 | 17.48 | $5.24 | 83000 |
| 2025-07-31 | 17.84 | $5.19 | 238500 |
| 2025-07-30 | 18.22 | $5.22 | 101000 |
| 2025-07-29 | 18.14 | $5.13 | 145500 |
| 2025-07-28 | 17.78 | $5.19 | 39550 |
| 2025-07-25 | 17.57 | $5.22 | 27500 |
| 2025-07-24 | 17.59 | $5.24 | 116000 |
| 2025-07-23 | 17.61 | $5.27 | 11160 |
| 2025-07-22 | 17.63 | $5.18 | 11500 |
| 2025-07-21 | 17.06 | $5.23 | 10005 |
| 2025-07-18 | 16.79 | $5.17 | 107000 |
| 2025-07-17 | 16.51 | $5.20 | 5500 |
| 2025-07-16 | 15.80 | $5.20 | 13715 |
| 2025-07-15 | 15.05 | $5.32 | 10025 |
| 2025-07-14 | 14.49 | $5.29 | 15000 |
| 2025-07-11 | 14.15 | $5.25 | 6505 |
| 2025-07-10 | 13.45 | $5.23 | 13525 |
| 2025-07-09 | 12.72 | $5.19 | 6000 |
| 2025-07-08 | 11.95 | $5.23 | 13525 |
| 2025-07-07 | 10.96 | $5.30 | 29500 |
| 2025-07-03 | 10.30 | $5.41 | 25100 |
| 2025-07-02 | 10.14 | $5.42 | 14000 |
| 2025-07-01 | 9.72 | $5.39 | 26150 |
| 2025-06-30 | 9.60 | $5.44 | 25500 |
| 2025-06-27 | 9.65 | $5.43 | 13150 |
| 2025-06-26 | 9.65 | $5.42 | 17165 |
| 2025-06-25 | 9.70 | $5.38 | 12500 |
| 2025-06-24 | 9.65 | $5.38 | 9500 |
| 2025-06-23 | 9.71 | $5.49 | 15000 |
| 2025-06-20 | 10.18 | $5.46 | 6120 |
| 2025-06-18 | 10.52 | $5.50 | 13110 |
| 2025-06-17 | 10.93 | $5.45 | 11045 |
| 2025-06-16 | 11.13 | $5.52 | 17610 |
| 2025-06-13 | 11.46 | $5.44 | 18000 |
| 2025-06-12 | 11.77 | $5.53 | 59500 |
| 2025-06-11 | 12.16 | $5.34 | 21000 |
| 2025-06-10 | 12.47 | $5.39 | 11505 |
| 2025-06-09 | 13.00 | $5.46 | 12690 |
| 2025-06-06 | 13.65 | $5.40 | 19000 |
| 2025-06-05 | 14.11 | $5.40 | 6135 |
| 2025-06-04 | 14.68 | $5.41 | 5500 |
| 2025-06-03 | 15.20 | $5.56 | 38995 |
| 2025-06-02 | 15.95 | $5.74 | 14240 |
| 2025-05-30 | 15.55 | $5.61 | 13500 |
| 2025-05-29 | 15.32 | $5.60 | 15500 |
| 2025-05-28 | 15.30 | $5.68 | 8150 |
| 2025-05-27 | 15.27 | $5.65 | 15500 |
| 2025-05-23 | 15.43 | $5.74 | 11590 |
| 2025-05-22 | 15.09 | $5.62 | 5600 |
| 2025-05-21 | 15.17 | $5.58 | 13000 |
| 2025-05-20 | 15.34 | $5.60 | 6500 |
| 2025-05-19 | 15.52 | $5.61 | 16080 |
| 2025-05-16 | 15.57 | $5.55 | 11000 |
| 2025-05-15 | 15.76 | $5.51 | 3685 |
| 2025-05-14 | 16.18 | $5.49 | 22500 |
| 2025-05-13 | 16.66 | $5.49 | 45500 |
| 2025-05-12 | 17.20 | $5.53 | 15500 |
| 2025-05-09 | 17.68 | $5.65 | 8630 |
| 2025-05-08 | 17.62 | $5.62 | 13500 |
| 2025-05-07 | 17.62 | $5.57 | 16735 |
| 2025-05-06 | 17.61 | $5.30 | 2685 |
| 2025-05-05 | 18.02 | $5.43 | 11205 |
| 2025-05-02 | 18.01 | $5.34 | 13500 |
| 2025-05-01 | 18.24 | $5.41 | 7715 |
| 2025-04-30 | 17.81 | $5.46 | 90 |
| 2025-04-29 | 17.35 | $5.46 | 5000 |
| 2025-04-28 | 16.87 | $5.51 | 8000 |
| 2025-04-25 | 16.58 | $5.40 | 31000 |
| 2025-04-24 | 16.58 | $5.55 | 72000 |
| 2025-04-23 | 16.45 | $5.59 | 13185 |
| 2025-04-22 | 15.76 | $5.56 | 9500 |
| 2025-04-21 | 15.03 | $5.44 | 25000 |
| 2025-04-17 | 14.64 | $5.47 | 156105 |
| 2025-04-16 | 14.24 | $5.40 | 60175 |
| 2025-04-15 | 13.47 | $5.37 | 16080 |
| 2025-04-14 | 12.89 | $5.47 | 8500 |
| 2025-04-11 | 12.15 | $5.31 | 151245 |
| 2025-04-10 | 11.79 | $5.10 | 25110 |
| 2025-04-09 | 11.67 | $5.58 | 12555 |
| 2025-04-08 | 11.34 | $5.17 | 213015 |
| 2025-04-07 | 11.35 | $5.11 | 42000 |
| 2025-04-04 | 11.22 | $5.03 | 17140 |
| 2025-04-03 | 10.51 | $4.88 | 11215 |
| 2025-04-02 | 9.48 | $4.94 | 8500 |
| 2025-04-01 | 8.58 | $5.05 | 13500 |
| 2025-03-31 | 8.02 | $5.11 | 11575 |
| 2025-03-28 | 7.54 | $5.14 | 9500 |
| 2025-03-27 | 7.04 | $5.31 | 8000 |
| 2025-03-26 | 7.33 | $5.27 | 9000 |
| 2025-03-25 | 7.44 | $5.13 | 8500 |
| 2025-03-24 | 7.41 | $5.20 | 78685 |
| 2025-03-21 | 7.73 | $5.20 | 15500 |
| 2025-03-20 | 7.92 | $5.22 | 35190 |
| 2025-03-19 | 7.93 | $5.16 | 29500 |
| 2025-03-18 | 8.34 | $5.16 | 22025 |
| 2025-03-17 | 8.43 | $5.26 | 20500 |
| 2025-03-14 | 8.85 | $5.10 | 7730 |
| 2025-03-13 | 8.77 | $5.18 | 4500 |
| 2025-03-12 | 9.06 | $5.21 | 12500 |
| 2025-03-11 | 9.37 | $5.21 | 16000 |
| 2025-03-10 | 9.79 | $5.16 | 39090 |
| 2025-03-07 | 9.98 | $5.26 | 15035 |
| 2025-03-06 | 10.18 | $5.16 | 34045 |
| 2025-03-05 | 10.71 | $5.28 | 11225 |
| 2025-03-04 | 10.97 | $5.30 | 34700 |
| 2025-03-03 | 11.38 | $5.26 | 29000 |
| 2025-02-28 | 11.90 | $5.24 | 42535 |
| 2025-02-27 | 12.45 | $5.12 | 6500 |
| 2025-02-26 | 12.56 | $5.21 | 6000 |
| 2025-02-25 | 12.92 | $5.28 | 7000 |
| 2025-02-24 | 13.30 | $5.15 | 28075 |
| 2025-02-21 | 13.19 | $5.05 | 10500 |
| 2025-02-20 | 13.29 | $5.18 | 59500 |
| 2025-02-19 | 13.80 | $5.19 | 11000 |
| 2025-02-18 | 14.30 | $5.06 | 32545 |
| 2025-02-14 | 14.45 | $5.11 | 52000 |
| 2025-02-13 | 14.47 | $5.14 | 60000 |
| 2025-02-12 | 14.48 | $5.08 | 8000 |
| 2025-02-11 | 14.06 | $5.24 | 19090 |
| 2025-02-10 | 13.89 | $5.01 | 27000 |
| 2025-02-07 | 13.71 | $5.14 | 25000 |
| 2025-02-06 | 13.08 | $5.16 | 4500 |
| 2025-02-05 | 12.77 | $5.18 | 127500 |
| 2025-02-04 | 12.44 | $5.13 | 8500 |
| 2025-02-03 | 11.90 | $5.15 | 12500 |
| 2025-01-31 | 11.46 | $5.48 | 101000 |
| 2025-01-30 | 11.37 | $5.43 | 221000 |
| 2025-01-29 | 11.97 | $5.36 | 87000 |
| 2025-01-28 | 12.19 | $5.41 | 451500 |
| 2025-01-27 | 12.43 | $5.29 | 13510 |
| 2025-01-24 | 12.54 | $5.31 | 11700 |
| 2025-01-23 | 12.34 | $5.38 | 14500 |
| 2025-01-22 | 11.90 | $5.31 | 5000 |
| 2025-01-21 | 11.73 | $5.45 | 33000 |
| 2025-01-17 | 11.54 | $5.38 | 136065 |
| 2025-01-16 | 10.78 | $5.36 | 216000 |
| 2025-01-15 | 9.99 | $5.43 | 18090 |
| 2025-01-14 | 9.38 | $5.41 | 7080 |
| 2025-01-13 | 8.65 | $5.25 | 18215 |
| 2025-01-10 | 7.88 | $5.43 | 19570 |
| 2025-01-08 | 7.20 | $5.40 | 5000 |
| 2025-01-07 | 6.77 | $5.50 | 11500 |
| 2025-01-06 | 6.47 | $5.52 | 21740 |
| 2025-01-03 | 6.36 | $5.54 | 32500 |
| 2025-01-02 | 5.91 | $5.55 | 11145 |
| 2024-12-31 | 5.43 | $5.45 | 7030 |
| 2024-12-30 | 5.13 | $5.51 | 12180 |
| 2024-12-27 | 4.80 | $5.58 | 8000 |
| 2024-12-26 | 5.00 | $5.49 | 11685 |
| 2024-12-24 | 5.10 | $5.52 | 8000 |
| 2024-12-23 | 5.34 | $5.60 | 22000 |
| 2024-12-20 | 5.60 | $5.51 | 16500 |
| 2024-12-19 | 5.65 | $5.66 | 18000 |
| 2024-12-18 | 5.84 | $5.66 | 46500 |
| 2024-12-17 | 6.00 | $5.72 | 5000 |
| 2024-12-16 | 6.16 | $5.69 | 5000 |
| 2024-12-13 | 6.46 | $5.91 | 6500 |
| 2024-12-12 | 6.45 | $5.89 | 17000 |
| 2024-12-11 | 6.44 | $5.90 | 22500 |
| 2024-12-10 | 6.57 | $5.66 | 13540 |
| 2024-12-09 | 6.78 | $5.69 | 9505 |
| 2024-12-06 | 7.09 | $5.85 | 10160 |
| 2024-12-05 | 7.36 | $5.65 | 18000 |
| 2024-12-04 | 7.74 | $5.69 | 21500 |
| 2024-12-03 | 8.07 | $5.49 | 59500 |
| 2024-12-02 | 8.16 | $5.55 | 39500 |
| 2024-11-29 | 8.39 | $5.70 | 10500 |
| 2024-11-27 | 8.71 | $5.61 | 5000 |
| 2024-11-26 | 9.09 | $5.55 | 14000 |
| 2024-11-25 | 9.49 | $5.41 | 35000 |
| 2024-11-22 | 9.60 | $5.58 | 11520 |
| 2024-11-21 | 9.89 | $5.46 | 10000 |
| 2024-11-20 | 9.72 | $5.52 | 6500 |
| 2024-11-19 | 9.64 | $5.71 | 6580 |
| 2024-11-18 | 9.92 | $5.89 | 15170 |
| 2024-11-15 | 10.22 | $5.32 | 8570 |
| 2024-11-14 | 9.78 | $5.80 | 4500 |
| 2024-11-13 | 10.02 | $5.52 | 9695 |
| 2024-11-12 | 9.78 | $5.61 | 9620 |
| 2024-11-11 | 9.54 | $5.56 | 26505 |
| 2024-11-08 | 9.29 | $5.68 | 3060 |
| 2024-11-07 | 9.52 | $5.56 | 7540 |
| 2024-11-06 | 9.67 | $5.40 | 6000 |
| 2024-11-05 | 9.82 | $5.80 | 6540 |
| 2024-11-04 | 10.31 | $5.52 | 16565 |
| 2024-11-01 | 10.61 | $5.52 | 3560 |
| 2024-10-31 | 10.50 | $5.44 | 5500 |
| 2024-10-30 | 10.33 | $5.44 | 226245 |
| 2024-10-29 | 10.32 | $5.39 | 34680 |
| 2024-10-28 | 10.31 | $5.50 | 4585 |
| 2024-10-25 | 10.01 | $5.56 | 11000 |
| 2024-10-24 | 9.69 | $5.43 | 10230 |
| 2024-10-23 | 9.50 | $5.40 | 4500 |
| 2024-10-22 | 9.11 | $5.53 | 62500 |
| 2024-10-21 | 8.90 | $5.44 | 18500 |
| 2024-10-18 | 8.68 | $5.60 | 3000 |
| 2024-10-17 | 8.80 | $5.86 | 10500 |
| 2024-10-16 | 8.92 | $5.63 | 8045 |
| 2024-10-15 | 8.92 | $5.70 | 3500 |
| 2024-10-14 | 9.16 | $5.89 | 55035 |
| 2024-10-11 | 9.60 | $5.86 | 6000 |
| 2024-10-10 | 10.01 | $5.65 | 3500 |
| 2024-10-09 | 9.92 | $5.74 | 2110 |
| 2024-10-08 | 9.97 | $5.66 | 3200 |
| 2024-10-07 | 10.02 | $6.04 | 2500 |
| 2024-10-04 | 10.45 | $5.88 | 3210 |
| 2024-10-03 | 10.83 | $5.84 | 4000 |
| 2024-10-02 | 11.17 | $5.91 | 5500 |
| 2024-10-01 | 11.75 | $6.20 | 4175 |
| 2024-09-30 | 11.91 | $5.88 | 4010 |
| 2024-09-27 | 12.45 | $6.32 | 2500 |
| 2024-09-26 | 12.20 | $6.51 | 4715 |
| 2024-09-25 | 11.53 | $6.24 | 3190 |
| 2024-09-24 | 11.22 | $6.50 | 8545 |
| 2024-09-23 | 10.89 | $6.39 | 6500 |
| 2024-09-20 | 10.71 | $6.04 | 4750 |
| 2024-09-19 | 11.09 | $6.35 | 4750 |
| 2024-09-18 | 10.84 | $6.20 | 13100 |
| 2024-09-17 | 10.57 | $6.25 | 6500 |
| 2024-09-16 | 10.84 | $5.94 | 5220 |
| 2024-09-13 | 11.26 | $6.38 | 3000 |
| 2024-09-12 | 10.64 | $6.38 | 2000 |
| 2024-09-11 | 9.99 | $6.38 | 5170 |
| 2024-09-10 | 9.31 | $6.27 | 7520 |
| 2024-09-09 | 8.59 | $6.11 | 2500 |
| 2024-09-06 | 8.52 | $6.11 | 12685 |
| 2024-09-05 | 8.44 | $5.84 | 4735 |
| 2024-09-04 | 8.59 | $6.11 | 3500 |
| 2024-09-03 | 8.70 | $6.06 | 28500 |
| 2024-08-30 | 8.86 | $5.96 | 12020 |
| 2024-08-29 | 9.03 | $6.13 | 5520 |
| 2024-08-28 | 8.78 | $6.19 | 3000 |
| 2024-08-27 | 8.37 | $6.25 | 7550 |
| 2024-08-26 | 7.78 | $6.20 | 50000 |
| 2024-08-23 | 7.16 | $5.91 | 33500 |
| 2024-08-22 | 7.23 | $5.96 | 1500 |
| 2024-08-21 | 7.56 | $6.00 | 4695 |
| 2024-08-20 | 7.82 | $5.71 | 2500 |
| 2024-08-19 | 7.68 | $5.71 | 5525 |
| 2024-08-16 | 7.53 | $5.72 | 16500 |
| 2024-08-15 | 7.15 | $5.71 | 3140 |
| 2024-08-14 | 7.11 | $5.61 | 3000 |
| 2024-08-13 | 7.07 | $5.79 | 8110 |
| 2024-08-12 | 7.34 | $5.65 | 5000 |
| 2024-08-09 | 7.62 | $5.77 | 2000 |
| 2024-08-08 | 7.88 | $5.77 | 8105 |
| 2024-08-07 | 8.14 | $5.93 | 5000 |
| 2024-08-06 | 8.07 | $5.69 | 6140 |
| 2024-08-05 | 8.32 | $5.94 | 8135 |
| 2024-08-02 | 8.08 | $5.61 | 8075 |
| 2024-08-01 | 8.41 | $5.68 | 7140 |
| 2024-07-31 | 8.60 | $6.14 | 4665 |
| 2024-07-30 | 7.50 | $5.59 | 3500 |
| 2024-07-29 | 7.69 | $5.60 | 11000 |
| 2024-07-26 | 7.90 | $5.73 | 3095 |
| 2024-07-25 | 7.80 | $5.46 | 7510 |
| 2024-07-24 | 8.20 | $5.46 | 5665 |
| 2024-07-23 | 8.25 | $5.40 | 3535 |
| 2024-07-22 | 8.61 | $5.30 | 10485 |
| 2024-07-19 | 8.98 | $5.40 | 33365 |
| 2024-07-18 | 9.19 | $5.42 | 6035 |
| 2024-07-17 | 9.35 | $5.41 | 43710 |
| 2024-07-16 | 9.80 | $5.48 | 13115 |
| 2024-07-15 | 10.20 | $5.45 | 10865 |
| 2024-07-12 | 10.53 | $5.46 | 23880 |
| 2024-07-11 | 10.66 | $5.11 | 8395 |
| 2024-07-10 | 11.02 | $5.03 | 3235 |
| 2024-07-09 | 10.93 | $5.09 | 4600 |
| 2024-07-08 | 10.99 | $5.20 | 7345 |
| 2024-07-05 | 11.29 | $5.22 | 10130 |
| 2024-07-03 | 11.61 | $5.13 | 4725 |
| 2024-07-02 | 11.35 | $5.09 | 11465 |
| 2024-07-01 | 11.07 | $5.10 | 14510 |
| 2024-06-28 | 10.81 | $4.99 | 9425 |
| 2024-06-27 | 10.30 | $5.10 | 5395 |
| 2024-06-26 | 10.01 | $5.20 | 5840 |
| 2024-06-25 | 9.72 | $5.28 | 14550 |
| 2024-06-24 | 9.94 | $5.16 | 7490 |
| 2024-06-21 | 9.92 | $5.02 | 8805 |
| 2024-06-20 | 9.49 | $5.12 | 123700 |
| 2024-06-18 | 9.32 | $5.06 | 28525 |
| 2024-06-17 | 8.76 | $5.14 | 17260 |
| 2024-06-14 | 8.34 | $5.33 | 5690 |
| 2024-06-13 | 8.35 | $5.19 | 9270 |
| 2024-06-12 | 8.23 | $5.23 | 13785 |
| 2024-06-11 | 8.21 | $5.33 | 8110 |
| 2024-06-10 | 8.47 | $5.34 | 13060 |
| 2024-06-07 | 8.75 | $5.21 | 8360 |
| 2024-06-06 | 9.04 | $5.28 | 9490 |
| 2024-06-05 | 9.05 | $5.52 | 3635 |
| 2024-06-04 | 9.27 | $5.49 | 9325 |
| 2024-06-03 | 9.58 | $5.20 | 21850 |
| 2024-05-31 | 9.95 | $5.32 | 9325 |
| 2024-05-30 | 10.25 | $5.29 | 10100 |
| 2024-05-29 | 10.62 | $5.15 | 4940 |
| 2024-05-28 | 10.57 | $5.06 | 5385 |
| 2024-05-24 | 10.52 | $5.37 | 22585 |
| 2024-05-23 | 10.47 | $5.21 | 11940 |
| 2024-05-22 | 10.11 | $5.19 | 5325 |
| 2024-05-20 | 9.55 | $5.39 | 11715 |
| 2024-05-17 | 9.76 | $5.21 | 162120 |
| 2024-05-16 | 9.43 | $5.25 | 93620 |
| 2024-05-15 | 9.18 | $5.29 | 4760 |
| 2024-05-14 | 9.34 | $5.37 | 5550 |
| 2024-05-13 | 9.20 | $5.14 | 11475 |
| 2024-05-10 | 8.92 | $5.40 | 9850 |
| 2024-05-09 | 9.03 | $5.24 | 4120 |
| 2024-05-08 | 8.62 | $5.19 | 10220 |
| 2024-05-07 | 8.19 | $5.12 | 4045 |
| 2024-05-06 | 7.96 | $5.41 | 7970 |
| 2024-05-03 | 8.16 | $5.25 | 12515 |
| 2024-05-02 | 8.26 | $5.24 | 29695 |
| 2024-05-01 | 8.24 | $5.20 | 2355 |
| 2024-04-30 | 7.76 | $5.31 | 8815 |
| 2024-04-29 | 7.43 | $5.48 | 15175 |
| 2024-04-26 | 7.42 | $5.28 | 2095 |
| 2024-04-25 | 7.34 | $5.40 | 56975 |
| 2024-04-24 | 6.95 | $5.57 | 2695 |
| 2024-04-23 | 7.14 | $5.51 | 6510 |
| 2024-04-22 | 7.28 | $5.54 | 6620 |
| 2024-04-19 | 7.51 | $5.38 | 6470 |
| 2024-04-18 | 7.43 | $5.37 | 10005 |
| 2024-04-17 | 7.15 | $5.34 | 5995 |
| 2024-04-16 | 6.87 | $5.30 | 6495 |
| 2024-04-15 | 6.56 | $5.47 | 12840 |
| 2024-04-12 | 6.22 | $5.44 | 10480 |
| 2024-04-11 | 5.91 | $5.58 | 12790 |
| 2024-04-10 | 5.76 | $5.64 | 4955 |
| 2024-04-09 | 5.93 | $5.44 | 10270 |
| 2024-04-08 | 6.07 | $5.69 | 4995 |
| 2024-04-05 | 6.21 | $5.69 | 7965 |
| 2024-04-04 | 6.32 | $5.60 | 4500 |
| 2024-04-03 | 6.51 | $5.66 | 7670 |
| 2024-04-02 | 6.71 | $5.50 | 7070 |
| 2024-04-01 | 6.69 | $5.70 | 4665 |
| 2024-03-28 | 6.97 | $5.59 | 3335 |
| 2024-03-27 | 7.02 | $5.89 | 4445 |
| 2024-03-26 | 7.07 | $5.67 | 5420 |
| 2024-03-25 | 7.28 | $5.83 | 5670 |
| 2024-03-22 | 7.46 | $5.64 | 3500 |
| 2024-03-21 | 7.61 | $5.74 | 7760 |
| 2024-03-20 | 7.83 | $5.96 | 3540 |
| 2024-03-19 | 7.70 | $5.79 | 7330 |
| 2024-03-18 | 7.91 | $5.88 | 6470 |
| 2024-03-15 | 8.25 | $5.81 | 4680 |
| 2024-03-14 | 8.27 | $5.64 | 5870 |
| 2024-03-13 | 8.30 | $5.66 | 7225 |
| 2024-03-12 | 8.37 | $6.00 | 35060 |
| 2024-03-11 | 8.65 | $5.87 | 4600 |
| 2024-03-08 | 8.94 | $5.80 | 13545 |
| 2024-03-07 | 9.17 | $5.86 | 5185 |
| 2024-03-06 | 9.62 | $5.77 | 4230 |
| 2024-03-05 | 10.12 | $5.62 | 6845 |
| 2024-03-01 | 9.77 | $5.95 | 7740 |
| 2024-02-29 | 10.20 | $5.95 | 5490 |
| 2024-02-27 | 10.53 | $5.76 | 52135 |
| 2024-02-26 | 10.71 | $5.55 | 4195 |
| 2024-02-23 | 10.90 | $5.86 | 5255 |
| 2024-02-22 | 11.40 | $5.78 | 5015 |
| 2024-02-21 | 11.61 | $5.71 | 4400 |
| 2024-02-20 | 11.62 | $5.48 | 4465 |
| 2024-02-16 | 11.25 | $5.67 | 213150 |
| 2024-02-15 | 10.87 | $5.66 | 110900 |
| 2024-02-14 | 10.71 | $5.50 | 2335 |
| 2024-02-13 | 10.04 | $5.66 | 7660 |
| 2024-02-12 | 9.51 | $5.67 | 4075 |
| 2024-02-09 | 9.14 | $5.80 | 4750 |
| 2024-02-08 | 9.04 | $5.71 | 6185 |
| 2024-02-07 | 8.70 | $5.88 | 665530 |
| 2024-02-06 | 8.69 | $5.48 | 49555 |
| 2024-02-05 | 8.67 | $5.81 | 4925 |
| 2024-02-02 | 8.76 | $5.78 | 7220 |
| 2024-02-01 | 8.86 | $6.03 | 58370 |
| 2024-01-31 | 8.79 | $5.64 | 52185 |
| 2024-01-30 | 8.92 | $5.58 | 19955 |
| 2024-01-29 | 8.71 | $5.22 | 20450 |
| 2024-01-26 | 8.36 | $5.40 | 4360 |
| 2024-01-25 | 8.45 | $5.46 | 6940 |
| 2024-01-24 | 8.42 | $5.54 | 5555 |
| 2024-01-23 | 8.42 | $5.51 | 6315 |
| 2024-01-22 | 8.60 | $5.79 | 17325 |
| 2024-01-19 | 8.84 | $5.33 | 7195 |
| 2024-01-18 | 8.59 | $5.74 | 12305 |
| 2024-01-17 | 8.34 | $5.37 | 47280 |
| 2024-01-16 | 7.63 | $5.37 | 30145 |
| 2024-01-12 | 7.41 | $5.63 | 13155 |
| 2024-01-11 | 7.58 | $5.51 | 17270 |
| 2024-01-10 | 7.64 | $5.43 | 4670 |
| 2024-01-09 | 7.32 | $5.60 | 5505 |
| 2024-01-08 | 7.47 | $5.61 | 48925 |
| 2024-01-05 | 7.62 | $5.39 | 11230 |
| 2024-01-04 | 7.58 | $5.64 | 4160 |
| 2024-01-03 | 7.69 | $5.67 | 5965 |
| 2024-01-02 | 7.93 | $5.71 | 9145 |
| 2023-12-29 | 8.06 | $5.84 | 8205 |
| 2023-12-28 | 8.20 | $5.59 | 9975 |
| 2023-12-27 | 8.34 | $5.48 | 8120 |
| 2023-12-26 | 8.59 | $5.66 | 14005 |
| 2023-12-22 | 8.58 | $5.66 | 8460 |
| 2023-12-21 | 8.57 | $5.62 | 12430 |
| 2023-12-20 | 8.94 | $5.27 | 9440 |
| 2023-12-19 | 9.11 | $5.78 | 5805 |
| 2023-12-18 | 9.22 | $5.54 | 14185 |
| 2023-12-15 | 9.42 | $5.50 | 8140 |
| 2023-12-14 | 9.65 | $5.88 | 11405 |
| 2023-12-13 | 9.47 | $5.63 | 8570 |
| 2023-12-12 | 9.91 | $5.62 | 10785 |
| 2023-12-11 | 10.05 | $5.60 | 13535 |
| 2023-12-08 | 10.20 | $5.73 | 17970 |
| 2023-12-07 | 10.02 | $5.74 | 15490 |
| 2023-12-06 | 9.98 | $5.61 | 27710 |
| 2023-12-05 | 10.21 | $5.64 | 22415 |
| 2023-12-04 | 10.22 | $5.63 | 40060 |
| 2023-12-01 | 10.02 | $5.51 | 10125 |
| 2023-11-30 | 10.12 | $5.50 | 10330 |
| 2023-11-29 | 10.36 | $5.32 | 5490 |
| 2023-11-28 | 10.87 | $5.47 | 3580 |
| 2023-11-27 | 11.00 | $5.60 | 16710 |
| 2023-11-24 | 11.13 | $5.62 | 1845 |
| 2023-11-22 | 10.22 | $5.48 | 8375 |
| 2023-11-21 | 9.26 | $5.35 | 8105 |
| 2023-11-20 | 9.01 | $5.66 | 206075 |
| 2023-11-17 | 8.70 | $5.35 | 132130 |
| 2023-11-16 | 8.08 | $5.28 | 9455 |
| 2023-11-15 | 8.09 | $5.20 | 20335 |
| 2023-11-14 | 8.46 | $5.37 | 6385 |
| 2023-11-13 | 8.51 | $5.05 | 10705 |
| 2023-11-10 | 8.57 | $5.25 | 5435 |
| 2023-11-09 | 8.75 | $5.25 | 8670 |
| 2023-11-08 | 9.08 | $5.32 | 8190 |
| 2023-11-07 | 9.45 | $5.25 | 14880 |
| 2023-11-06 | 9.91 | $5.57 | 14110 |
| 2023-11-03 | 10.39 | $5.47 | 7805 |
| 2023-11-02 | 10.64 | $5.36 | 53300 |
| 2023-11-01 | 10.84 | $5.28 | 7840 |
| 2023-10-31 | 11.33 | $5.21 | 74570 |
| 2023-10-30 | 11.83 | $5.24 | 15310 |
| 2023-10-27 | 12.37 | $5.04 | 6810 |
| 2023-10-26 | 12.23 | $5.06 | 12370 |
| 2023-10-25 | 12.28 | $4.99 | 2750 |
| 2023-10-24 | 11.87 | $4.99 | 15915 |
| 2023-10-23 | 11.44 | $5.25 | 4810 |
| 2023-10-20 | 11.44 | $5.14 | 4925 |
| 2023-10-19 | 10.99 | $5.10 | 6415 |
| 2023-10-18 | 10.52 | $5.22 | 3000 |
| 2023-10-17 | 10.49 | $5.22 | 139405 |
| 2023-10-16 | 10.45 | $5.14 | 57880 |
| 2023-10-13 | 10.69 | $5.19 | 5390 |
| 2023-10-12 | 11.09 | $5.29 | 7780 |
| 2023-10-11 | 11.51 | $5.46 | 71910 |
| 2023-10-10 | 11.70 | $5.47 | 58250 |
| 2023-10-09 | 11.90 | $5.43 | 25155 |
| 2023-10-06 | 12.12 | $5.21 | 5245 |
| 2023-10-05 | 12.45 | $5.07 | 3000 |
| 2023-10-04 | 12.39 | $5.07 | 4090 |
| 2023-10-03 | 12.33 | $5.09 | 11715 |
| 2023-10-02 | 12.32 | $5.06 | 32080 |
| 2023-09-29 | 12.31 | $5.26 | 4810 |
| 2023-09-28 | 12.84 | $5.36 | 84530 |
| 2023-09-27 | 13.41 | $5.41 | 10270 |
| 2023-09-26 | 13.44 | $5.36 | 60090 |
| 2023-09-25 | 13.58 | $5.24 | 6820 |
| 2023-09-22 | 13.76 | $5.21 | 19930 |
| 2023-09-21 | 14.02 | $5.42 | 5730 |
| 2023-09-20 | 13.66 | $5.35 | 8345 |
| 2023-09-19 | 13.81 | $5.44 | 3445 |
| 2023-09-18 | 13.64 | $5.52 | 5815 |
| 2023-09-15 | 13.15 | $5.36 | 5395 |
| 2023-09-14 | 12.78 | $5.53 | 3470 |
| 2023-09-13 | 12.04 | $5.38 | 17440 |
| 2023-09-12 | 11.51 | $5.39 | 11440 |
| 2023-09-11 | 10.94 | $5.35 | 4085 |
| 2023-09-08 | 10.92 | $5.68 | 7235 |
| 2023-09-07 | 10.64 | $5.42 | 5475 |
| 2023-09-06 | 10.40 | $5.42 | 3910 |
| 2023-09-05 | 10.86 | $5.60 | 47495 |
| 2023-09-01 | 11.28 | $5.49 | 9555 |
| 2023-08-31 | 11.55 | $5.42 | 8365 |
| 2023-08-30 | 12.12 | $5.58 | 1500 |
| 2023-08-29 | 11.94 | $5.58 | 29005 |
| 2023-08-28 | 11.76 | $5.38 | 6050 |
| 2023-08-25 | 12.06 | $5.48 | 6820 |
| 2023-08-24 | 12.38 | $5.20 | 12215 |
| 2023-08-23 | 12.80 | $5.33 | 16750 |
| 2023-08-22 | 12.94 | $5.38 | 10940 |
| 2023-08-21 | 13.14 | $5.30 | 14720 |
| 2023-08-18 | 13.03 | $5.29 | 5495 |
| 2023-08-17 | 13.13 | $5.21 | 10135 |
| 2023-08-16 | 13.24 | $5.30 | 24440 |
| 2023-08-15 | 13.36 | $5.07 | 10675 |
| 2023-08-14 | 13.51 | $5.14 | 3960 |
| 2023-08-11 | 14.07 | $5.43 | 14325 |
| 2023-08-10 | 14.60 | $5.47 | 2355 |
| 2023-08-09 | 14.58 | $5.37 | 5520 |
| 2023-08-08 | 14.84 | $5.22 | 7095 |
| 2023-08-07 | 15.12 | $5.45 | 5960 |
| 2023-08-04 | 14.96 | $5.42 | 5850 |
| 2023-08-03 | 14.99 | $5.19 | 3755 |
| 2023-08-02 | 15.72 | $5.22 | 4260 |
| 2023-08-01 | 16.48 | $5.29 | 10450 |
| 2023-07-31 | 16.39 | $5.29 | 5480 |
| 2023-07-28 | 16.29 | $5.28 | 6270 |
| 2023-07-27 | 16.78 | $5.12 | 88625 |
| 2023-07-26 | 17.32 | $5.12 | 3435 |
| 2023-07-25 | 17.67 | $5.15 | 5715 |
| 2023-07-24 | 18.03 | $5.03 | 6420 |
| 2023-07-21 | 18.42 | $5.05 | 9265 |
| 2023-07-20 | 18.62 | $5.06 | 4875 |
| 2023-07-19 | 19.25 | $5.05 | 19115 |
| 2023-07-18 | 20.15 | $5.03 | 22955 |
| 2023-07-17 | 21.10 | $5.05 | 9130 |
| 2023-07-14 | 22.01 | $5.09 | 28545 |
| 2023-07-13 | 22.93 | $4.94 | 5250 |
| 2023-07-12 | 23.90 | $5.10 | 3125 |
| 2023-07-11 | 24.37 | $5.03 | 21810 |
| 2023-07-10 | 24.99 | $5.03 | 14765 |
| 2023-07-07 | 25.50 | $5.03 | 41745 |
| 2023-07-06 | 26.09 | $4.90 | 41480 |
| 2023-07-05 | 26.85 | $4.99 | 32390 |
| 2023-07-03 | 27.23 | $5.07 | 6725 |
| 2023-06-30 | 27.41 | $4.98 | 7855 |
| 2023-06-29 | 27.61 | $5.02 | 16255 |
| 2023-06-28 | 27.68 | $4.90 | 18890 |
| 2023-06-27 | 27.75 | $4.85 | 26740 |
| 2023-06-26 | 28.47 | $4.90 | 7590 |
| 2023-06-23 | 29.23 | $4.90 | 4000 |
| 2023-06-22 | 29.71 | $5.05 | 4000 |
| 2023-06-21 | 29.71 | $5.05 | 8405 |
| 2023-06-20 | 29.70 | $5.02 | 9410 |
| 2023-06-16 | 29.70 | $4.95 | 2745 |
| 2023-06-15 | 29.97 | $5.00 | 14840 |
| 2023-06-14 | 29.93 | $5.05 | 61530 |
| 2023-06-13 | 29.72 | $4.95 | 51875 |
| 2023-06-12 | 29.72 | $4.65 | 6540 |
| 2023-06-09 | 29.72 | $4.95 | 18065 |
| 2023-06-08 | 29.88 | $4.80 | 35200 |
| 2023-06-07 | 29.70 | $4.90 | 26985 |
| 2023-06-06 | 28.89 | $5.00 | 5205 |
| 2023-06-05 | 27.67 | $4.70 | 38385 |
| 2023-06-02 | 26.78 | $4.85 | 18460 |
| 2023-06-01 | 25.84 | $4.60 | 10340 |
| 2023-05-31 | 25.53 | $4.65 | 22570 |
| 2023-05-30 | 25.19 | $4.60 | 14365 |
| 2023-05-26 | 25.64 | $4.88 | 19165 |
| 2023-05-25 | 25.71 | $4.70 | 17315 |
| 2023-05-24 | 25.79 | $4.85 | 5105 |
| 2023-05-23 | 26.26 | $4.80 | 30245 |
| 2023-05-22 | 26.74 | $4.86 | 13000 |
| 2023-05-19 | 26.18 | $4.86 | 7050 |
| 2023-05-18 | 25.59 | $4.92 | 6685 |
| 2023-05-17 | 25.27 | $5.04 | 7990 |
| 2023-05-16 | 24.94 | $4.85 | 26480 |
| 2023-05-15 | 24.59 | $4.85 | 6355 |
| 2023-05-12 | 24.68 | $4.80 | 9275 |
| 2023-05-11 | 24.90 | $4.70 | 7740 |
| 2023-05-10 | 25.14 | $4.80 | 30535 |
| 2023-05-09 | 25.00 | $4.75 | 12335 |
| 2023-05-08 | 25.30 | $4.65 | 108600 |
| 2023-05-05 | 25.61 | $4.69 | 15985 |
| 2023-05-04 | 26.06 | $4.60 | 16105 |
| 2023-05-03 | 26.54 | $4.60 | 21425 |
| 2023-05-02 | 27.04 | $4.54 | 17805 |
| 2023-05-01 | 27.80 | $4.70 | 10815 |
| 2023-04-28 | 28.11 | $4.65 | 13305 |
| 2023-04-27 | 28.66 | $4.90 | 6665 |
| 2023-04-26 | 28.10 | $4.95 | 8000 |
| 2023-04-25 | 27.70 | $4.95 | 52795 |
| 2023-04-24 | 27.29 | $5.01 | 16980 |
| 2023-04-21 | 26.85 | $4.96 | 16205 |
| 2023-04-20 | 26.15 | $4.90 | 3155 |
| 2023-04-19 | 25.92 | $4.80 | 3500 |
| 2023-04-18 | 25.90 | $4.80 | 8000 |
| 2023-04-17 | 25.87 | $4.80 | 11595 |
| 2023-04-14 | 25.85 | $5.05 | 11115 |
| 2023-04-13 | 25.45 | $4.90 | 3500 |
| 2023-04-12 | 25.33 | $4.90 | 13070 |
| 2023-04-11 | 25.21 | $5.00 | 7550 |
| 2023-04-10 | 24.72 | $5.05 | 16890 |
| 2023-04-06 | 24.20 | $5.15 | 13190 |
| 2023-04-05 | 23.08 | $4.92 | 19025 |
| 2023-04-04 | 21.91 | $4.96 | 5210 |
| 2023-04-03 | 21.15 | $5.03 | 17160 |
| 2023-03-31 | 20.34 | $4.80 | 3170 |
| 2023-03-30 | 20.33 | $5.00 | 27455 |
| 2023-03-29 | 19.95 | $4.85 | 9040 |
| 2023-03-28 | 19.94 | $4.94 | 13020 |
| 2023-03-27 | 19.55 | $4.80 | 8605 |
| 2023-03-24 | 19.26 | $4.80 | 12225 |
| 2023-03-23 | 18.96 | $5.00 | 22780 |
| 2023-03-22 | 18.76 | $4.70 | 9840 |
| 2023-03-21 | 19.39 | $4.70 | 15195 |
| 2023-03-20 | 20.06 | $4.90 | 5195 |
| 2023-03-17 | 19.96 | $4.90 | 8445 |
| 2023-03-16 | 19.86 | $4.95 | 103240 |
| 2023-03-15 | 19.53 | $4.70 | 61860 |
| 2023-03-14 | 19.46 | $4.70 | 19425 |
| 2023-03-13 | 19.37 | $4.75 | 56360 |
| 2023-03-10 | 18.64 | $4.70 | 7775 |
| 2023-03-09 | 17.87 | $4.83 | 10465 |
| 2023-03-08 | 17.07 | $4.70 | 17595 |
| 2023-03-07 | 16.95 | $4.65 | 6820 |
| 2023-03-06 | 16.83 | $4.62 | 63490 |
| 2023-03-03 | 16.70 | $4.60 | 25625 |
| 2023-03-02 | 17.15 | $4.60 | 16075 |
| 2023-03-01 | 17.61 | $4.65 | 1875 |
| 2023-02-28 | 17.53 | $4.62 | 26045 |
| 2023-02-27 | 17.58 | $4.60 | 48035 |
| 2023-02-24 | 17.63 | $4.58 | 11455 |
| 2023-02-23 | 18.28 | $4.56 | 31695 |
| 2023-02-22 | 18.97 | $4.60 | 11295 |
| 2023-02-21 | 19.69 | $4.55 | 24935 |
| 2023-02-17 | 20.61 | $4.69 | 22030 |
| 2023-02-16 | 21.56 | $4.60 | 100755 |
| 2023-02-15 | 22.68 | $4.52 | 82360 |
| 2023-02-14 | 23.43 | $4.68 | 29460 |
| 2023-02-13 | 24.45 | $4.55 | 29270 |
| 2023-02-10 | 25.30 | $4.50 | 91870 |
| 2023-02-09 | 26.19 | $4.65 | 43455 |
| 2023-02-08 | 27.53 | $4.60 | 32610 |
| 2023-02-07 | 28.14 | $4.62 | 68020 |
| 2023-02-06 | 28.79 | $4.60 | 15165 |
| 2023-02-03 | 29.47 | $4.60 | 13140 |
| 2023-02-02 | 30.19 | $4.85 | 12235 |
| 2023-02-01 | 31.37 | $4.70 | 72210 |
| 2023-01-31 | 32.14 | $4.80 | 454920 |
| 2023-01-30 | 33.20 | $5.40 | 5105 |
| 2023-01-27 | 33.47 | $5.60 | 1925 |
| 2023-01-26 | 32.61 | $5.60 | 1970 |
| 2023-01-25 | 31.70 | $5.39 | 17950 |
| 2023-01-24 | 30.85 | $5.30 | 127825 |
| 2023-01-23 | 30.06 | $5.30 | 41925 |
| 2023-01-20 | 29.24 | $5.30 | 6770 |
| 2023-01-19 | 28.36 | $5.30 | 6625 |
| 2023-01-18 | 27.45 | $5.30 | 6785 |
| 2023-01-17 | 26.90 | $5.50 | 7895 |
| 2023-01-13 | 26.32 | $5.35 | 5590 |
| 2023-01-12 | 26.07 | $5.05 | 9790 |
| 2023-01-11 | 26.24 | $5.00 | 4965 |
| 2023-01-10 | 26.41 | $5.05 | 17915 |
| 2023-01-09 | 26.59 | $4.98 | 16460 |
| 2023-01-06 | 26.91 | $5.05 | 10915 |
| 2023-01-05 | 27.72 | $4.90 | 124285 |
| 2023-01-04 | 28.56 | $5.25 | 31860 |
| 2023-01-03 | 28.81 | $5.06 | 9685 |
| 2022-12-30 | 29.03 | $5.10 | 62955 |
| 2022-12-29 | 29.42 | $5.25 | 6890 |
| 2022-12-28 | 29.62 | $5.00 | 11875 |
| 2022-12-27 | 29.95 | $5.00 | 18415 |
| 2022-12-23 | 30.31 | $5.15 | 1.1M |
| 2022-12-22 | 30.48 | $5.05 | 47605 |
| 2022-12-21 | 30.66 | $5.10 | 20725 |
| 2022-12-20 | 31.08 | $5.10 | 13290 |
| 2022-12-19 | 31.33 | $5.00 | 597860 |
| 2022-12-16 | 31.60 | $5.00 | 77010 |
| 2022-12-15 | 32.33 | $5.00 | 6245 |
| 2022-12-14 | 33.10 | $5.20 | 10465 |
| 2022-12-13 | 33.18 | $5.10 | 9115 |
| 2022-12-12 | 33.72 | $5.10 | 5550 |
| 2022-12-09 | 34.55 | $5.20 | 10695 |
| 2022-12-08 | 35.02 | $5.22 | 5895 |
| 2022-12-07 | 35.64 | $5.18 | 13745 |
| 2022-12-06 | 36.29 | $5.13 | 9980 |
| 2022-12-05 | 37.07 | $5.10 | 12705 |
| 2022-12-02 | 37.89 | $5.30 | 25190 |
| 2022-12-01 | 38.01 | $5.40 | 13590 |
| 2022-11-30 | 37.72 | $5.40 | 10485 |
| 2022-11-29 | 37.41 | $5.55 | 10930 |
| 2022-11-28 | 36.34 | $5.55 | 9595 |
| 2022-11-25 | 35.22 | $5.50 | 6145 |
| 2022-11-23 | 34.29 | $5.40 | 26130 |
| 2022-11-22 | 33.39 | $5.40 | 11275 |
| 2022-11-21 | 32.44 | $5.40 | 6010 |
| 2022-11-18 | 31.51 | $5.40 | 11645 |
| 2022-11-17 | 30.53 | $5.20 | 10065 |
| 2022-11-16 | 29.70 | $5.05 | 9665 |
| 2022-11-15 | 29.41 | $5.20 | 91285 |
| 2022-11-14 | 29.11 | $5.10 | 8570 |
| 2022-11-11 | 28.59 | $5.20 | 6245 |
| 2022-11-10 | 27.65 | $5.10 | 8030 |
| 2022-11-09 | 26.76 | $5.05 | 3015 |
| 2022-11-08 | 25.99 | $5.10 | 77645 |
| 2022-11-07 | 25.17 | $5.00 | 27155 |
| 2022-11-04 | 24.47 | $4.92 | 8035 |
| 2022-11-03 | 23.66 | $4.70 | 13915 |
| 2022-11-02 | 23.66 | $4.90 | 5795 |
| 2022-11-01 | 23.05 | $4.80 | 6205 |
| 2022-10-31 | 23.00 | $4.85 | 20295 |
| 2022-10-28 | 22.72 | $4.95 | 8025 |
| 2022-10-27 | 21.96 | $4.75 | 22945 |
| 2022-10-26 | 21.17 | $4.70 | 9980 |
| 2022-10-25 | 21.09 | $4.60 | 108285 |
| 2022-10-24 | 21.31 | $4.60 | 14555 |
| 2022-10-21 | 21.55 | $4.70 | 14495 |
| 2022-10-20 | 21.58 | $4.70 | 12035 |
| 2022-10-19 | 21.14 | $4.70 | 14005 |
| 2022-10-18 | 20.68 | $4.75 | 15375 |
| 2022-10-17 | 20.35 | $4.75 | 30655 |
| 2022-10-14 | 19.77 | $4.71 | 14090 |
| 2022-10-13 | 19.69 | $4.75 | 24470 |
| 2022-10-12 | 19.62 | $4.75 | 12815 |
| 2022-10-11 | 19.32 | $4.80 | 107230 |
| 2022-10-10 | 18.78 | $4.80 | 13320 |
| 2022-10-07 | 18.60 | $4.80 | 12490 |
| 2022-10-06 | 18.42 | $4.85 | 13095 |
| 2022-10-05 | 18.02 | $4.90 | 13325 |
| 2022-10-04 | 17.64 | $4.80 | 28760 |
| 2022-10-03 | 17.24 | $4.90 | 28350 |
| 2022-09-30 | 17.50 | $4.80 | 24275 |
| 2022-09-29 | 18.08 | $4.60 | 93575 |
| 2022-09-28 | 18.70 | $4.60 | 11895 |
| 2022-09-27 | 19.34 | $4.70 | 44375 |
| 2022-09-26 | 19.27 | $4.70 | 30145 |
| 2022-09-23 | 19.20 | $4.80 | 21000 |
| 2022-09-22 | 19.12 | $5.00 | 11340 |
| 2022-09-21 | 18.21 | $4.95 | 11930 |
| 2022-09-20 | 17.98 | $4.98 | 24440 |
| 2022-09-19 | 17.02 | $5.10 | 11410 |
| 2022-09-16 | 15.79 | $5.10 | 11740 |
| 2022-09-15 | 14.50 | $5.05 | 37590 |
| 2022-09-14 | 13.45 | $5.00 | 12505 |
| 2022-09-13 | 13.12 | $4.90 | 33635 |
| 2022-09-12 | 12.78 | $5.00 | 145075 |
| 2022-09-09 | 11.86 | $5.00 | 34630 |
| 2022-09-08 | 11.02 | $4.90 | 11355 |
| 2022-09-07 | 10.76 | $5.00 | 17340 |
| 2022-09-06 | 10.70 | $4.80 | 21550 |
| 2022-09-02 | 10.64 | $4.80 | 13240 |
| 2022-09-01 | 10.78 | $4.80 | 18880 |
| 2022-08-31 | 10.83 | $4.85 | 27640 |
| 2022-08-30 | 11.24 | $4.90 | 16070 |
| 2022-08-29 | 11.75 | $5.00 | 20955 |
| 2022-08-26 | 11.76 | $4.80 | 10800 |
| 2022-08-25 | 11.78 | $4.85 | 15975 |
| 2022-08-24 | 12.03 | $4.80 | 22505 |
| 2022-08-23 | 12.01 | $5.00 | 27680 |
| 2022-08-22 | 12.00 | $4.85 | 17135 |
| 2022-08-19 | 12.19 | $4.80 | 9675 |
| 2022-08-18 | 12.40 | $5.13 | 13820 |
| 2022-08-17 | 12.61 | $4.86 | 33555 |
| 2022-08-16 | 12.56 | $5.08 | 20010 |
| 2022-08-15 | 12.50 | $4.86 | 11045 |
| 2022-08-12 | 12.11 | $4.85 | 29630 |
| 2022-08-11 | 11.89 | $4.85 | 36330 |
| 2022-08-10 | 11.61 | $4.85 | 146940 |
| 2022-08-09 | 11.31 | $4.65 | 62005 |
| 2022-08-08 | 11.81 | $4.65 | 13165 |
| 2022-08-05 | 12.29 | $4.60 | 43955 |
| 2022-08-04 | 12.80 | $4.70 | 45850 |
| 2022-08-03 | 12.84 | $4.40 | 1.6M |
| 2022-08-02 | 12.89 | $4.20 | 106085 |
| 2022-08-01 | 12.93 | $4.20 | 27390 |
| 2022-07-29 | 12.98 | $4.60 | 11695 |
| 2022-07-28 | 12.97 | $4.55 | 41755 |
| 2022-07-27 | 13.00 | $4.56 | 25170 |
| 2022-07-26 | 13.52 | $4.45 | 43330 |
| 2022-07-25 | 14.21 | $4.50 | 24240 |
| 2022-07-22 | 14.93 | $4.45 | 16560 |
| 2022-07-21 | 15.64 | $4.36 | 13100 |
| 2022-07-20 | 15.86 | $4.35 | 48500 |
| 2022-07-19 | 15.99 | $4.32 | 51355 |
| 2022-07-18 | 16.13 | $4.25 | 136850 |
| 2022-07-15 | 16.08 | $4.27 | 237485 |
| 2022-07-14 | 15.89 | $4.25 | 63680 |
| 2022-07-13 | 15.58 | $4.32 | 30470 |
| 2022-07-12 | 15.27 | $4.41 | 1.4M |
| 2022-07-11 | 15.17 | $4.28 | 113375 |
| 2022-07-08 | 14.71 | $4.28 | 126915 |
| 2022-07-07 | 15.19 | $4.55 | 229425 |
| 2022-07-06 | 15.78 | $4.28 | 757220 |
| 2022-07-05 | 16.08 | $4.30 | 366990 |
| 2022-07-01 | 16.00 | $4.32 | 253490 |
| 2022-06-30 | 15.92 | $4.32 | 176185 |
| 2022-06-29 | 16.31 | $4.34 | 211435 |
| 2022-06-28 | 16.84 | $4.27 | 524830 |
| 2022-06-27 | 17.17 | $4.21 | 314700 |
| 2022-06-24 | 17.19 | $4.26 | 153460 |
| 2022-06-23 | 17.74 | $4.20 | 330920 |
| 2022-06-22 | 17.52 | $4.10 | 434420 |
| 2022-06-21 | 16.80 | $4.12 | 254880 |
| 2022-06-17 | 16.17 | $4.04 | 300455 |
| 2022-06-16 | 15.45 | $4.10 | 553170 |
| 2022-06-15 | 14.86 | $4.12 | 610605 |
| 2022-06-14 | 14.23 | $4.04 | 470775 |
| 2022-06-13 | 13.35 | $4.05 | 311590 |
| 2022-06-10 | 12.71 | $4.20 | 608980 |
| 2022-06-09 | 12.58 | $4.24 | 113455 |
| 2022-06-08 | 12.66 | $4.28 | 444115 |
| 2022-06-07 | 12.92 | $4.24 | 12430 |
| 2022-06-06 | 12.87 | $4.28 | 355165 |
| 2022-06-03 | 13.03 | $4.34 | 129175 |
| 2022-06-02 | 13.51 | $4.36 | 51530 |
| 2022-06-01 | 14.11 | $4.40 | 330775 |
| 2022-05-31 | 14.83 | $4.42 | 119190 |
| 2022-05-27 | 15.50 | $4.40 | 33960 |
| 2022-05-26 | 16.20 | $4.37 | 165320 |
| 2022-05-25 | 16.49 | $4.27 | 168475 |
| 2022-05-24 | 16.29 | $4.27 | 441470 |
| 2022-05-23 | 16.29 | $4.36 | 169160 |
| 2022-05-20 | 16.69 | $4.26 | 127980 |
| 2022-05-19 | 16.52 | $4.29 | 261875 |
| 2022-05-18 | 16.38 | $4.29 | 176475 |
| 2022-05-17 | 16.31 | $4.25 | 274585 |
| 2022-05-16 | 15.80 | $4.34 | 189240 |
| 2022-05-13 | 15.57 | $4.37 | 168555 |
| 2022-05-12 | 15.41 | $4.32 | 168155 |
| 2022-05-11 | 15.24 | $4.38 | 337265 |
| 2022-05-10 | 15.06 | $4.50 | 491130 |
| 2022-05-09 | 15.01 | $4.35 | 414880 |
| 2022-05-06 | 14.41 | $4.40 | 516445 |
| 2022-05-05 | 13.93 | $4.54 | 245590 |
| 2022-05-04 | 13.80 | $4.61 | 172120 |
| 2022-05-03 | 13.79 | $4.56 | 280550 |
| 2022-05-02 | 13.79 | $4.52 | 236170 |
| 2022-04-29 | 13.61 | $4.90 | 160480 |
| 2022-04-28 | 14.18 | $4.83 | 193290 |
| 2022-04-27 | 14.78 | $4.74 | 415485 |
| 2022-04-26 | 14.34 | $4.76 | 239225 |
| 2022-04-25 | 14.02 | $4.75 | 139615 |
| 2022-04-22 | 13.68 | $4.81 | 110065 |
| 2022-04-21 | 13.54 | $4.87 | 103570 |
| 2022-04-20 | 13.49 | $4.89 | 293310 |
| 2022-04-19 | 13.52 | $4.91 | 404275 |
| 2022-04-18 | 13.31 | $4.87 | 155865 |
| 2022-04-14 | 13.05 | $4.93 | 326825 |
| 2022-04-13 | 13.00 | $4.87 | 344880 |
| 2022-04-12 | 12.44 | $4.86 | 368085 |
| 2022-04-11 | 11.84 | $4.96 | 145100 |
| 2022-04-08 | 11.55 | $5.00 | 163310 |
| 2022-04-07 | 10.97 | $5.12 | 156825 |
| 2022-04-06 | 10.70 | $5.28 | 162360 |
| 2022-04-05 | 10.92 | $5.31 | 535 |
| 2022-04-04 | 11.40 | $5.37 | 112460 |
| 2022-04-01 | 11.98 | $5.37 | 78920 |
| 2022-03-31 | 12.55 | $5.31 | 72105 |
| 2022-03-30 | 13.07 | $5.33 | 58245 |
| 2022-03-29 | 13.62 | $5.35 | 114640 |
| 2022-03-28 | 13.93 | $5.28 | 46920 |
| 2022-03-25 | 14.26 | $5.46 | 62915 |
| 2022-03-24 | 14.91 | $5.34 | 18135 |
| 2022-03-23 | 15.51 | $5.50 | 89745 |
| 2022-03-22 | 16.08 | $5.43 | 124740 |
| 2022-03-21 | 16.81 | $5.42 | 4035 |
| 2022-03-18 | 17.47 | $5.44 | 88590 |
| 2022-03-17 | 18.16 | $5.35 | 112010 |
| 2022-03-16 | 18.64 | $5.15 | 217015 |
| 2022-03-15 | 18.35 | $5.14 | 55020 |
| 2022-03-14 | 17.95 | $5.07 | 107130 |
| 2022-03-11 | 17.35 | $5.18 | 1115 |
| 2022-03-10 | 17.01 | $5.24 | 193025 |
| 2022-03-09 | 16.73 | $5.16 | 120720 |
| 2022-03-08 | 16.17 | $5.24 | 7855 |
| 2022-03-07 | 15.80 | $5.36 | 149515 |
| 2022-03-04 | 15.40 | $5.26 | 244790 |
| 2022-03-03 | 14.56 | $5.31 | 191880 |
| 2022-03-02 | 13.78 | $5.24 | 382825 |
| 2022-03-01 | 12.65 | $5.39 | 252695 |
| 2022-02-28 | 11.82 | $5.53 | 100020 |
| 2022-02-25 | 10.95 | $5.49 | 102700 |
| 2022-02-24 | 10.26 | $5.43 | 251505 |
| 2022-02-23 | 9.54 | $5.63 | 99885 |
| 2022-02-22 | 9.46 | $5.66 | 50580 |
| 2022-02-18 | 9.52 | $5.56 | 6685 |
| 2022-02-17 | 8.71 | $5.59 | 42345 |
| 2022-02-16 | 7.91 | $5.72 | 101290 |
| 2022-02-15 | 7.07 | $5.81 | 1725 |
| 2022-02-14 | 7.19 | $5.83 | 35925 |
| 2022-02-11 | 7.35 | $5.78 | 46555 |
| 2022-02-10 | 7.36 | $5.80 | 44830 |
| 2022-02-09 | 7.45 | $5.80 | 45510 |
| 2022-02-08 | 7.53 | $5.90 | 110840 |
| 2022-02-07 | 7.82 | $5.86 | 46745 |
| 2022-02-04 | 8.08 | $5.76 | 144480 |
| 2022-02-03 | 8.10 | $5.67 | 56215 |
| 2022-02-02 | 8.47 | $5.66 | 935 |
| 2022-02-01 | 8.84 | $5.58 | 180490 |
| 2022-01-31 | 8.96 | $5.73 | 154235 |
| 2022-01-28 | 9.21 | $5.57 | 183125 |
| 2022-01-27 | 8.80 | $5.74 | 269800 |
| 2022-01-26 | 8.98 | $5.72 | 118655 |
| 2022-01-25 | 9.39 | $5.94 | 27730 |
| 2022-01-24 | 9.35 | $5.83 | 98050 |
| 2022-01-21 | 9.73 | $5.87 | 105475 |
| 2022-01-20 | 9.90 | $5.82 | 93225 |
| 2022-01-19 | 10.07 | $5.77 | 176865 |
| 2022-01-18 | 10.49 | $5.86 | 131615 |
| 2022-01-14 | 10.76 | $5.92 | 59790 |
| 2022-01-13 | 10.92 | $5.87 | 60550 |
| 2022-01-12 | 11.39 | $5.87 | 123035 |
| 2022-01-11 | 11.30 | $5.71 | 104665 |
| 2022-01-10 | 11.77 | $5.82 | 11785 |
| 2022-01-07 | 11.50 | $5.84 | 32805 |
| 2022-01-06 | 11.29 | $5.85 | 4930 |
| 2022-01-05 | 10.88 | $5.82 | 146845 |
| 2022-01-04 | 10.44 | $5.78 | 54355 |
| 2022-01-03 | 10.27 | $5.72 | 61870 |
| 2021-12-31 | 10.09 | $5.75 | 40380 |
| 2021-12-30 | 10.00 | $5.73 | 51625 |
| 2021-12-29 | 9.91 | $5.70 | 76940 |
| 2021-12-28 | 9.96 | $5.66 | 58820 |
| 2021-12-27 | 10.40 | $5.61 | 264900 |
| 2021-12-23 | 10.83 | $5.76 | 272760 |
| 2021-12-22 | 11.02 | $5.71 | 117110 |
| 2021-12-21 | 11.33 | $5.78 | 144480 |
| 2021-12-20 | 11.50 | $5.77 | 81195 |
| 2021-12-17 | 11.91 | $5.82 | 52980 |
| 2021-12-16 | 12.12 | $5.74 | 367875 |
| 2021-12-15 | 12.63 | $5.75 | 167985 |
| 2021-12-14 | 13.20 | $5.69 | 256735 |
| 2021-12-13 | 13.87 | $5.67 | 70695 |
| 2021-12-10 | 14.54 | $5.74 | 190075 |
| 2021-12-09 | 15.22 | $5.72 | 87140 |
| 2021-12-08 | 15.49 | $5.69 | 40290 |
| 2021-12-07 | 15.71 | $5.75 | 191025 |
| 2021-12-06 | 16.07 | $5.62 | 94020 |
| 2021-12-03 | 16.07 | $5.69 | 106100 |
| 2021-12-02 | 16.13 | $5.44 | 215185 |
| 2021-12-01 | 15.34 | $5.47 | 155880 |
| 2021-11-30 | 14.70 | $5.41 | 415785 |
| 2021-11-29 | 13.62 | $5.51 | 131190 |
| 2021-11-26 | 12.95 | $5.48 | 49645 |
| 2021-11-24 | 11.94 | $5.59 | 31495 |
| 2021-11-23 | 11.59 | $5.78 | 64940 |
| 2021-11-22 | 12.03 | $5.83 | 58745 |
| 2021-11-19 | 12.65 | $5.93 | 82395 |
| 2021-11-18 | 13.29 | $5.90 | 34330 |
| 2021-11-17 | 13.94 | $5.82 | 77495 |
| 2021-11-16 | 14.63 | $5.83 | 110820 |
| 2021-11-15 | 15.11 | $5.87 | 34335 |
| 2021-11-12 | 15.67 | $5.91 | 19180 |
| 2021-11-11 | 16.34 | $5.86 | 40265 |
| 2021-11-10 | 16.76 | $5.89 | 67300 |
| 2021-11-09 | 17.39 | $6.00 | 57905 |
| 2021-11-08 | 18.24 | $6.00 | 20785 |
| 2021-11-05 | 19.13 | $6.10 | 37035 |
| 2021-11-04 | 19.71 | $6.07 | 114710 |
| 2021-11-03 | 20.34 | $6.13 | 50550 |
| 2021-11-02 | 20.87 | $6.12 | 174415 |
| 2021-11-01 | 21.31 | $6.29 | 143955 |
| 2021-10-29 | 21.19 | $6.23 | 43020 |
| 2021-10-28 | 21.23 | $6.05 | 30855 |
| 2021-10-27 | 21.78 | $6.01 | 59385 |
| 2021-10-26 | 22.00 | $5.96 | 58270 |
| 2021-10-25 | 22.38 | $5.99 | 31700 |
| 2021-10-22 | 22.70 | $5.99 | 33515 |
| 2021-10-21 | 22.95 | $5.98 | 63095 |
| 2021-10-20 | 23.31 | $6.06 | 91680 |
| 2021-10-19 | 23.64 | $6.00 | 49940 |
| 2021-10-18 | 24.09 | $5.90 | 177695 |
| 2021-10-15 | 24.87 | $5.99 | 100560 |
| 2021-10-14 | 25.43 | $5.94 | 64920 |
| 2021-10-13 | 26.10 | $5.77 | 49055 |
| 2021-10-12 | 27.25 | $5.65 | 68665 |
| 2021-10-11 | 28.55 | $5.70 | 31415 |
| 2021-10-08 | 29.89 | $5.85 | 23440 |
| 2021-10-07 | 30.79 | $5.82 | 184015 |
| 2021-10-06 | 32.06 | $5.84 | 132635 |
| 2021-10-05 | 33.36 | $5.79 | 135595 |
| 2021-10-04 | 34.75 | $5.71 | 42820 |
| 2021-10-01 | 36.44 | $5.72 | 43375 |
| 2021-09-30 | 37.95 | $5.86 | 50715 |
| 2021-09-29 | 39.07 | $5.93 | 60160 |
| 2021-09-28 | 40.04 | $5.97 | 346070 |
| 2021-09-27 | 40.93 | $6.12 | 303610 |
| 2021-09-24 | 41.27 | $6.07 | 38505 |
| 2021-09-23 | 41.68 | $6.06 | 92215 |
| 2021-09-22 | 42.11 | $6.02 | 65955 |
| 2021-09-21 | 42.73 | $6.01 | 77205 |
| 2021-09-20 | 43.50 | $6.06 | 47570 |
| 2021-09-17 | 44.14 | $6.11 | 20885 |
| 2021-09-16 | 44.58 | $6.31 | 121785 |
| 2021-09-15 | 44.22 | $6.26 | 53540 |
| 2021-09-14 | 43.92 | $6.19 | 70120 |
| 2021-09-13 | 43.61 | $6.12 | 16480 |
| 2021-09-10 | 43.46 | $6.07 | 49630 |
| 2021-09-09 | 43.37 | $5.86 | 19550 |
| 2021-09-08 | 43.60 | $5.84 | 26115 |
| 2021-09-07 | 43.84 | $5.85 | 23720 |
| 2021-09-03 | 44.10 | $5.69 | 28990 |
| 2021-09-02 | 44.68 | $5.65 | 45795 |
| 2021-09-01 | 45.36 | $5.64 | 121380 |
| 2021-08-31 | 45.98 | $5.48 | 52710 |
| 2021-08-30 | 46.82 | $5.76 | 62285 |
| 2021-08-27 | 47.01 | $5.66 | 19995 |
| 2021-08-26 | 47.35 | $5.64 | 25385 |
| 2021-08-25 | 47.53 | $5.59 | 28735 |
| 2021-08-24 | 47.81 | $5.60 | 40480 |
| 2021-08-23 | 48.10 | $5.76 | 87925 |
| 2021-08-20 | 47.87 | $5.65 | 72095 |
| 2021-08-19 | 47.74 | $5.61 | 59605 |
| 2021-08-18 | 47.66 | $5.54 | 45980 |
| 2021-08-17 | 47.51 | $5.63 | 54385 |
| 2021-08-16 | 47.27 | $5.56 | 25005 |
| 2021-08-13 | 47.05 | $5.57 | 92360 |
| 2021-08-12 | 46.71 | $5.58 | 103015 |
| 2021-08-11 | 46.30 | $5.55 | 32840 |
| 2021-08-10 | 45.90 | $5.50 | 93560 |
| 2021-08-09 | 45.51 | $5.62 | 33620 |
| 2021-08-06 | 44.73 | $5.61 | 52205 |
| 2021-08-05 | 44.01 | $5.63 | 31965 |
| 2021-08-04 | 43.14 | $5.75 | 50545 |
| 2021-08-03 | 41.98 | $5.92 | 21055 |
| 2021-08-02 | 40.70 | $5.85 | 31050 |
| 2021-07-30 | 39.17 | $5.90 | 36825 |
| 2021-07-29 | 37.56 | $6.27 | 36110 |
| 2021-07-28 | 35.70 | $5.95 | 28460 |
| 2021-07-27 | 33.80 | $5.98 | 33760 |
| 2021-07-26 | 31.82 | $5.92 | 38100 |
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