Is Dr. Ing. h.c. F. Porsche AG (DRPRY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dr. Ing. h.c. F. Porsche AG (DRPRY) research center and poll results.
OTC : DRPRY
Dr. Ing. h.c. F. Porsche AG — Technical Indicators
$5.21 USD
$0.13 (2.56%)
- Volume
- 6.16K
- Average Volume
- 64.12K
- Market Capitalization
- $47.46B
- P/E Ratio
- 131.89
- Dividend Yield
- 2.19%
- Price Target
- Year High
- $5.80
- Year Low
- $4.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.72
- Current Ratio
- $1.44
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.12
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.31
Average
7.78
Maximum
12.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.12 | $5.21 | 42941 |
| 2026-07-21 | 5.12 | $5.08 | 44600 |
| 2026-07-20 | 5.14 | $5.09 | 64600 |
| 2026-07-17 | 5.17 | $5.13 | 66800 |
| 2026-07-16 | 5.19 | $5.15 | 64414 |
| 2026-07-15 | 5.21 | $5.08 | 63937 |
| 2026-07-14 | 5.25 | $4.95 | 199800 |
| 2026-07-13 | 5.28 | $5.00 | 69500 |
| 2026-07-10 | 5.32 | $5.14 | 34619 |
| 2026-07-09 | 5.33 | $5.30 | 50900 |
| 2026-07-08 | 5.34 | $5.28 | 389800 |
| 2026-07-07 | 5.35 | $5.37 | 38335 |
| 2026-07-06 | 5.35 | $5.32 | 62100 |
| 2026-07-02 | 5.36 | $5.16 | 50000 |
| 2026-07-01 | 5.37 | $5.01 | 62529 |
| 2026-06-30 | 5.40 | $5.01 | 124527 |
| 2026-06-29 | 5.42 | $4.84 | 89228 |
| 2026-06-26 | 5.45 | $4.88 | 69324 |
| 2026-06-25 | 5.48 | $5.00 | 58141 |
| 2026-06-24 | 5.50 | $5.36 | 66428 |
| 2026-06-23 | 5.50 | $5.34 | 96400 |
| 2026-06-22 | 5.49 | $5.43 | 57400 |
| 2026-06-18 | 5.49 | $5.55 | 26200 |
| 2026-06-17 | 5.47 | $5.66 | 41300 |
| 2026-06-16 | 5.44 | $5.60 | 97800 |
| 2026-06-15 | 5.42 | $5.72 | 53500 |
| 2026-06-12 | 5.40 | $5.65 | 33025 |
| 2026-06-11 | 5.39 | $5.68 | 52001 |
| 2026-06-10 | 5.38 | $5.44 | 35948 |
| 2026-06-09 | 5.36 | $5.53 | 36300 |
| 2026-06-08 | 5.35 | $5.49 | 52017 |
| 2026-06-05 | 5.32 | $5.30 | 23700 |
| 2026-06-04 | 5.30 | $5.52 | 67800 |
| 2026-06-03 | 5.27 | $5.47 | 32100 |
| 2026-06-02 | 5.24 | $5.50 | 45200 |
| 2026-06-01 | 5.20 | $5.44 | 48700 |
| 2026-05-29 | 5.16 | $5.42 | 36300 |
| 2026-05-28 | 5.13 | $5.50 | 38113 |
| 2026-05-27 | 5.09 | $5.39 | 30200 |
| 2026-05-26 | 5.05 | $5.27 | 31123 |
| 2026-05-22 | 5.03 | $5.28 | 20835 |
| 2026-05-21 | 5.00 | $5.29 | 29626 |
| 2026-05-20 | 4.97 | $5.25 | 45220 |
| 2026-05-19 | 4.95 | $5.08 | 45100 |
| 2026-05-18 | 4.94 | $5.27 | 148124 |
| 2026-05-15 | 4.93 | $5.32 | 19749 |
| 2026-05-14 | 4.92 | $5.38 | 49900 |
| 2026-05-13 | 4.89 | $5.38 | 162004 |
| 2026-05-12 | 4.88 | $5.20 | 75246 |
| 2026-05-11 | 4.87 | $5.21 | 58200 |
| 2026-05-08 | 4.85 | $4.98 | 21641 |
| 2026-05-07 | 4.84 | $4.87 | 51612 |
| 2026-05-06 | 4.83 | $4.97 | 49400 |
| 2026-05-05 | 4.82 | $4.77 | 41918 |
| 2026-05-04 | 4.81 | $4.66 | 49134 |
| 2026-05-01 | 4.81 | $4.73 | 55300 |
| 2026-04-30 | 4.80 | $4.80 | 131030 |
| 2026-04-29 | 4.79 | $4.65 | 24200 |
| 2026-04-28 | 4.78 | $4.70 | 136100 |
| 2026-04-27 | 4.76 | $4.71 | 54632 |
| 2026-04-24 | 4.74 | $4.78 | 28326 |
| 2026-04-23 | 4.72 | $4.78 | 57835 |
| 2026-04-22 | 4.69 | $4.84 | 16600 |
| 2026-04-21 | 4.67 | $4.85 | 49500 |
| 2026-04-20 | 4.64 | $4.99 | 29000 |
| 2026-04-17 | 4.60 | $5.06 | 42604 |
| 2026-04-16 | 4.56 | $4.93 | 53206 |
| 2026-04-15 | 4.53 | $5.05 | 121543 |
| 2026-04-14 | 4.49 | $5.06 | 102806 |
| 2026-04-13 | 4.45 | $4.86 | 99400 |
| 2026-04-10 | 4.41 | $4.78 | 85300 |
| 2026-04-09 | 4.39 | $4.67 | 112100 |
| 2026-04-08 | 4.37 | $4.72 | 323800 |
| 2026-04-07 | 4.35 | $4.60 | 707400 |
| 2026-04-06 | 4.33 | $4.65 | 243505 |
| 2026-04-02 | 4.32 | $4.55 | 224500 |
| 2026-04-01 | 4.31 | $4.53 | 166132 |
| 2026-03-31 | 4.32 | $4.48 | 612530 |
| 2026-03-30 | 4.32 | $4.33 | 462526 |
| 2026-03-27 | 4.33 | $4.31 | 323431 |
| 2026-03-26 | 4.36 | $4.28 | 450110 |
| 2026-03-25 | 4.39 | $4.33 | 530836 |
| 2026-03-24 | 4.41 | $4.36 | 947100 |
| 2026-03-23 | 4.44 | $4.34 | 452400 |
| 2026-03-20 | 4.46 | $4.15 | 437200 |
| 2026-03-19 | 4.50 | $4.26 | 621205 |
| 2026-03-18 | 4.53 | $4.22 | 227842 |
| 2026-03-17 | 4.56 | $4.28 | 517644 |
| 2026-03-16 | 4.59 | $4.20 | 1.1M |
| 2026-03-13 | 4.63 | $4.20 | 1.0M |
| 2026-03-12 | 4.66 | $4.29 | 488400 |
| 2026-03-11 | 4.69 | $4.31 | 301632 |
| 2026-03-10 | 4.71 | $4.31 | 846230 |
| 2026-03-09 | 4.73 | $4.31 | 424915 |
| 2026-03-06 | 4.75 | $4.35 | 347400 |
| 2026-03-05 | 4.76 | $4.45 | 451700 |
| 2026-03-04 | 4.78 | $4.54 | 254507 |
| 2026-03-03 | 4.79 | $4.50 | 285300 |
| 2026-03-02 | 4.80 | $4.64 | 135600 |
| 2026-02-27 | 4.81 | $4.82 | 94444 |
| 2026-02-26 | 4.82 | $4.85 | 109100 |
| 2026-02-25 | 4.82 | $4.86 | 76200 |
| 2026-02-24 | 4.82 | $4.86 | 146840 |
| 2026-02-23 | 4.83 | $4.82 | 131200 |
| 2026-02-20 | 4.84 | $4.91 | 792402 |
| 2026-02-19 | 4.84 | $4.84 | 102627 |
| 2026-02-18 | 4.84 | $4.91 | 176844 |
| 2026-02-17 | 4.83 | $4.91 | 218500 |
| 2026-02-13 | 4.83 | $4.89 | 126900 |
| 2026-02-12 | 4.83 | $4.82 | 201116 |
| 2026-02-11 | 4.84 | $4.84 | 74000 |
| 2026-02-10 | 4.85 | $4.79 | 659102 |
| 2026-02-09 | 4.87 | $4.67 | 447400 |
| 2026-02-06 | 4.91 | $4.64 | 260816 |
| 2026-02-05 | 4.95 | $4.73 | 264400 |
| 2026-02-04 | 4.98 | $4.81 | 471000 |
| 2026-02-03 | 5.01 | $4.66 | 272500 |
| 2026-02-02 | 5.05 | $4.76 | 270000 |
| 2026-01-30 | 5.08 | $4.84 | 162000 |
| 2026-01-29 | 5.11 | $4.89 | 132800 |
| 2026-01-28 | 5.13 | $4.85 | 79300 |
| 2026-01-27 | 5.15 | $5.02 | 369231 |
| 2026-01-26 | 5.16 | $4.98 | 314127 |
| 2026-01-23 | 5.18 | $4.96 | 72700 |
| 2026-01-22 | 5.20 | $4.93 | 347200 |
| 2026-01-21 | 5.21 | $4.91 | 281700 |
| 2026-01-20 | 5.23 | $4.75 | 197322 |
| 2026-01-16 | 5.26 | $4.85 | 138100 |
| 2026-01-15 | 5.29 | $4.88 | 118600 |
| 2026-01-14 | 5.31 | $5.03 | 227400 |
| 2026-01-13 | 5.33 | $5.02 | 129300 |
| 2026-01-12 | 5.35 | $5.17 | 80820 |
| 2026-01-09 | 5.36 | $5.43 | 30649 |
| 2026-01-08 | 5.36 | $5.43 | 41445 |
| 2026-01-07 | 5.36 | $5.40 | 32400 |
| 2026-01-06 | 5.36 | $5.40 | 62500 |
| 2026-01-05 | 5.37 | $5.42 | 45423 |
| 2026-01-02 | 5.37 | $5.52 | 33423 |
| 2025-12-31 | 5.35 | $5.28 | 80900 |
| 2025-12-30 | 5.34 | $5.31 | 45900 |
| 2025-12-29 | 5.33 | $5.31 | 91700 |
| 2025-12-26 | 5.32 | $5.29 | 37335 |
| 2025-12-24 | 5.31 | $5.28 | 64000 |
| 2025-12-23 | 5.29 | $5.30 | 61000 |
| 2025-12-22 | 5.28 | $5.31 | 114840 |
| 2025-12-19 | 5.26 | $5.31 | 64728 |
| 2025-12-18 | 5.24 | $5.34 | 38407 |
| 2025-12-17 | 5.22 | $5.30 | 135608 |
| 2025-12-16 | 5.22 | $5.37 | 93612 |
| 2025-12-15 | 5.21 | $5.39 | 53300 |
| 2025-12-12 | 5.20 | $5.46 | 62500 |
| 2025-12-11 | 5.20 | $5.39 | 56443 |
| 2025-12-10 | 5.20 | $5.33 | 19117 |
| 2025-12-09 | 5.20 | $5.41 | 38411 |
| 2025-12-08 | 5.19 | $5.45 | 70100 |
| 2025-12-05 | 5.18 | $5.54 | 55600 |
| 2025-12-04 | 5.17 | $5.41 | 92240 |
| 2025-12-03 | 5.16 | $5.20 | 60821 |
| 2025-12-02 | 5.16 | $5.07 | 133200 |
| 2025-12-01 | 5.16 | $5.09 | 192300 |
| 2025-11-28 | 5.17 | $5.12 | 76232 |
| 2025-11-26 | 5.18 | $5.08 | 74100 |
| 2025-11-25 | 5.20 | $5.01 | 223545 |
| 2025-11-24 | 5.23 | $5.00 | 271300 |
| 2025-11-21 | 5.26 | $4.93 | 278100 |
| 2025-11-20 | 5.29 | $4.83 | 199500 |
| 2025-11-19 | 5.30 | $5.10 | 89045 |
| 2025-11-18 | 5.30 | $5.14 | 89300 |
| 2025-11-17 | 5.29 | $5.18 | 50600 |
| 2025-11-14 | 5.28 | $5.29 | 46002 |
| 2025-11-13 | 5.26 | $5.41 | 160000 |
| 2025-11-12 | 5.23 | $5.39 | 69610 |
| 2025-11-11 | 5.20 | $5.40 | 129319 |
| 2025-11-10 | 5.16 | $5.25 | 352200 |
| 2025-11-07 | 5.13 | $5.24 | 230940 |
| 2025-11-06 | 5.10 | $5.25 | 215903 |
| 2025-11-05 | 5.08 | $5.25 | 1.1M |
| 2025-11-04 | 5.06 | $5.09 | 664831 |
| 2025-11-03 | 5.05 | $5.22 | 112300 |
| 2025-10-31 | 5.04 | $5.20 | 72400 |
| 2025-10-30 | 5.03 | $5.33 | 115707 |
| 2025-10-29 | 5.02 | $5.54 | 71900 |
| 2025-10-28 | 4.98 | $5.62 | 90500 |
| 2025-10-27 | 4.94 | $5.59 | 184900 |
| 2025-10-24 | 4.90 | $5.39 | 241200 |
| 2025-10-23 | 4.88 | $5.18 | 193000 |
| 2025-10-22 | 4.87 | $5.00 | 91900 |
| 2025-10-21 | 4.86 | $5.01 | 187429 |
| 2025-10-20 | 4.86 | $4.95 | 215900 |
| 2025-10-17 | 4.84 | $4.92 | 179748 |
| 2025-10-16 | 4.85 | $4.76 | 176544 |
| 2025-10-15 | 4.86 | $4.72 | 338500 |
| 2025-10-14 | 4.89 | $4.64 | 371800 |
| 2025-10-13 | 4.91 | $4.68 | 321400 |
| 2025-10-10 | 4.94 | $4.68 | 194400 |
| 2025-10-09 | 4.96 | $4.83 | 250600 |
| 2025-10-08 | 4.96 | $4.88 | 146603 |
| 2025-10-07 | 4.97 | $4.95 | 130000 |
| 2025-10-06 | 4.97 | $5.01 | 132235 |
| 2025-10-03 | 4.98 | $5.00 | 70300 |
| 2025-10-02 | 4.98 | $4.97 | 281100 |
| 2025-10-01 | 4.99 | $4.81 | 185527 |
| 2025-09-30 | 5.01 | $4.81 | 599108 |
| 2025-09-29 | 5.03 | $4.90 | 178500 |
| 2025-09-26 | 5.04 | $4.93 | 257000 |
| 2025-09-25 | 5.07 | $4.90 | 379700 |
| 2025-09-24 | 5.09 | $4.91 | 169100 |
| 2025-09-23 | 5.11 | $4.85 | 337637 |
| 2025-09-22 | 5.14 | $4.74 | 562400 |
| 2025-09-19 | 5.17 | $4.94 | 564400 |
| 2025-09-18 | 5.19 | $5.13 | 69411 |
| 2025-09-17 | 5.20 | $5.15 | 46600 |
| 2025-09-16 | 5.22 | $5.19 | 116033 |
| 2025-09-15 | 5.22 | $5.15 | 169100 |
| 2025-09-12 | 5.23 | $5.05 | 152535 |
| 2025-09-11 | 5.24 | $5.02 | 128112 |
| 2025-09-10 | 5.26 | $4.97 | 67149 |
| 2025-09-09 | 5.27 | $5.04 | 106400 |
| 2025-09-08 | 5.28 | $5.09 | 203739 |
| 2025-09-05 | 5.29 | $5.13 | 74500 |
| 2025-09-04 | 5.30 | $5.13 | 141637 |
| 2025-09-03 | 5.30 | $5.13 | 167300 |
| 2025-09-02 | 5.30 | $5.17 | 196716 |
| 2025-08-29 | 5.28 | $5.27 | 111100 |
| 2025-08-28 | 5.26 | $5.38 | 139924 |
| 2025-08-27 | 5.25 | $5.36 | 42800 |
| 2025-08-26 | 5.23 | $5.32 | 117926 |
| 2025-08-25 | 5.21 | $5.35 | 235900 |
| 2025-08-22 | 5.19 | $5.46 | 102500 |
| 2025-08-21 | 5.19 | $5.33 | 257900 |
| 2025-08-20 | 5.18 | $5.38 | 57303 |
| 2025-08-19 | 5.17 | $5.43 | 400300 |
| 2025-08-18 | 5.14 | $5.28 | 106419 |
| 2025-08-15 | 5.12 | $5.32 | 66111 |
| 2025-08-14 | 5.09 | $5.29 | 164608 |
| 2025-08-13 | 5.07 | $5.30 | 77300 |
| 2025-08-12 | 5.05 | $5.29 | 164521 |
| 2025-08-11 | 5.03 | $5.22 | 117500 |
| 2025-08-08 | 5.02 | $5.30 | 238500 |
| 2025-08-07 | 5.01 | $5.23 | 194400 |
| 2025-08-06 | 5.00 | $5.18 | 166129 |
| 2025-08-05 | 4.99 | $5.04 | 266006 |
| 2025-08-04 | 5.00 | $4.91 | 567138 |
| 2025-08-01 | 4.99 | $4.91 | 348305 |
| 2025-07-31 | 5.00 | $5.04 | 336900 |
| 2025-07-30 | 5.00 | $4.96 | 213200 |
| 2025-07-29 | 5.00 | $4.95 | 106900 |
| 2025-07-28 | 5.00 | $5.06 | 106900 |
| 2025-07-25 | 4.99 | $5.35 | 103800 |
| 2025-07-24 | 4.95 | $5.15 | 54722 |
| 2025-07-23 | 4.92 | $5.23 | 335400 |
| 2025-07-22 | 4.90 | $4.83 | 154338 |
| 2025-07-21 | 4.89 | $4.83 | 189814 |
| 2025-07-18 | 4.88 | $4.79 | 332144 |
| 2025-07-17 | 4.88 | $4.84 | 275434 |
| 2025-07-16 | 4.87 | $4.90 | 327237 |
| 2025-07-15 | 4.86 | $4.96 | 129615 |
| 2025-07-14 | 4.84 | $4.93 | 101500 |
| 2025-07-11 | 4.84 | $5.05 | 98700 |
| 2025-07-10 | 4.83 | $5.14 | 144217 |
| 2025-07-09 | 4.81 | $4.99 | 307000 |
| 2025-07-08 | 4.80 | $5.08 | 119438 |
| 2025-07-07 | 4.78 | $4.89 | 238936 |
| 2025-07-03 | 4.77 | $5.03 | 388300 |
| 2025-07-02 | 4.75 | $5.04 | 85242 |
| 2025-07-01 | 4.74 | $4.94 | 249806 |
| 2025-06-30 | 4.73 | $4.88 | 126736 |
| 2025-06-27 | 4.72 | $4.94 | 210602 |
| 2025-06-26 | 4.72 | $4.61 | 139313 |
| 2025-06-25 | 4.73 | $4.59 | 342107 |
| 2025-06-24 | 4.74 | $4.70 | 422300 |
| 2025-06-23 | 4.74 | $4.69 | 364800 |
| 2025-06-20 | 4.76 | $4.68 | 306730 |
| 2025-06-18 | 4.79 | $4.65 | 223139 |
| 2025-06-17 | 4.81 | $4.63 | 313100 |
| 2025-06-16 | 4.84 | $4.69 | 469500 |
| 2025-06-13 | 4.86 | $4.71 | 148233 |
| 2025-06-12 | 4.88 | $4.87 | 121900 |
| 2025-06-11 | 4.91 | $4.83 | 116605 |
| 2025-06-10 | 4.94 | $4.81 | 133240 |
| 2025-06-09 | 4.96 | $4.67 | 231704 |
| 2025-06-06 | 4.99 | $4.67 | 64117 |
| 2025-06-05 | 5.02 | $4.72 | 169300 |
| 2025-06-04 | 5.04 | $4.75 | 102901 |
| 2025-06-03 | 5.05 | $4.70 | 134100 |
| 2025-06-02 | 5.07 | $4.74 | 127800 |
| 2025-05-30 | 5.08 | $4.77 | 120600 |
| 2025-05-29 | 5.09 | $4.88 | 126738 |
| 2025-05-28 | 5.10 | $4.81 | 151500 |
| 2025-05-27 | 5.11 | $4.79 | 271007 |
| 2025-05-23 | 5.12 | $4.76 | 111100 |
| 2025-05-22 | 5.15 | $5.13 | 44800 |
| 2025-05-21 | 5.16 | $5.16 | 92611 |
| 2025-05-20 | 5.16 | $5.17 | 71106 |
| 2025-05-19 | 5.16 | $5.09 | 77918 |
| 2025-05-16 | 5.14 | $5.11 | 123500 |
| 2025-05-15 | 5.13 | $5.24 | 1.2M |
| 2025-05-14 | 5.12 | $5.34 | 66800 |
| 2025-05-13 | 5.10 | $5.39 | 729600 |
| 2025-05-12 | 5.08 | $5.28 | 81000 |
| 2025-05-09 | 5.07 | $5.25 | 42830 |
| 2025-05-08 | 5.04 | $5.25 | 116100 |
| 2025-05-07 | 5.03 | $5.12 | 121100 |
| 2025-05-06 | 5.00 | $4.98 | 246700 |
| 2025-05-05 | 4.99 | $5.09 | 196900 |
| 2025-05-02 | 4.96 | $5.04 | 68506 |
| 2025-05-01 | 4.95 | $4.96 | 175900 |
| 2025-04-30 | 4.96 | $4.98 | 202425 |
| 2025-04-29 | 4.95 | $5.10 | 90200 |
| 2025-04-28 | 4.94 | $5.02 | 209406 |
| 2025-04-25 | 4.95 | $5.30 | 44700 |
| 2025-04-24 | 4.94 | $5.30 | 175200 |
| 2025-04-23 | 4.94 | $5.15 | 650822 |
| 2025-04-22 | 4.96 | $5.11 | 401600 |
| 2025-04-21 | 4.98 | $4.84 | 215900 |
| 2025-04-17 | 5.01 | $4.90 | 221800 |
| 2025-04-16 | 5.05 | $4.92 | 206600 |
| 2025-04-15 | 5.10 | $4.93 | 532100 |
| 2025-04-14 | 5.14 | $5.10 | 374119 |
| 2025-04-11 | 5.18 | $4.96 | 375500 |
| 2025-04-10 | 5.22 | $4.76 | 313300 |
| 2025-04-09 | 5.27 | $5.12 | 785500 |
| 2025-04-08 | 5.31 | $4.45 | 730600 |
| 2025-04-07 | 5.40 | $4.69 | 2.1M |
| 2025-04-04 | 5.48 | $4.62 | 458405 |
| 2025-04-03 | 5.54 | $4.88 | 277200 |
| 2025-04-02 | 5.59 | $4.97 | 215200 |
| 2025-04-01 | 5.63 | $4.88 | 381300 |
| 2025-03-31 | 5.67 | $4.94 | 1.0M |
| 2025-03-28 | 5.72 | $5.11 | 200100 |
| 2025-03-27 | 5.76 | $5.19 | 262514 |
| 2025-03-26 | 5.79 | $5.28 | 1.2M |
| 2025-03-25 | 5.83 | $5.50 | 541500 |
| 2025-03-24 | 5.87 | $5.53 | 166706 |
| 2025-03-21 | 5.90 | $5.56 | 133500 |
| 2025-03-20 | 5.91 | $5.62 | 85300 |
| 2025-03-19 | 5.93 | $5.83 | 666048 |
| 2025-03-18 | 5.93 | $5.87 | 168837 |
| 2025-03-17 | 5.94 | $5.86 | 218500 |
| 2025-03-14 | 5.95 | $5.79 | 132800 |
| 2025-03-13 | 5.95 | $5.80 | 95500 |
| 2025-03-12 | 5.94 | $5.91 | 86500 |
| 2025-03-11 | 5.93 | $6.20 | 110100 |
| 2025-03-10 | 5.91 | $6.19 | 133300 |
| 2025-03-07 | 5.89 | $5.97 | 170108 |
| 2025-03-06 | 5.89 | $5.80 | 347900 |
| 2025-03-05 | 5.91 | $5.81 | 244233 |
| 2025-03-04 | 5.93 | $5.72 | 206836 |
| 2025-03-03 | 5.95 | $5.88 | 162700 |
| 2025-02-28 | 5.97 | $5.79 | 198008 |
| 2025-02-27 | 6.00 | $5.83 | 112603 |
| 2025-02-26 | 6.03 | $6.13 | 38718 |
| 2025-02-25 | 6.04 | $6.22 | 191200 |
| 2025-02-24 | 6.06 | $6.12 | 339211 |
| 2025-02-21 | 6.07 | $5.91 | 67204 |
| 2025-02-20 | 6.09 | $5.96 | 133000 |
| 2025-02-19 | 6.10 | $5.93 | 123725 |
| 2025-02-18 | 6.12 | $6.02 | 291929 |
| 2025-02-14 | 6.13 | $5.92 | 468921 |
| 2025-02-13 | 6.15 | $5.85 | 259102 |
| 2025-02-12 | 6.17 | $5.70 | 1.1M |
| 2025-02-11 | 6.19 | $5.70 | 844927 |
| 2025-02-10 | 6.21 | $5.77 | 176430 |
| 2025-02-07 | 6.22 | $5.70 | 313921 |
| 2025-02-06 | 6.25 | $6.06 | 129800 |
| 2025-02-05 | 6.26 | $6.15 | 126738 |
| 2025-02-04 | 6.26 | $6.19 | 99600 |
| 2025-02-03 | 6.24 | $6.10 | 166620 |
| 2025-01-31 | 6.23 | $6.34 | 62300 |
| 2025-01-30 | 6.21 | $6.45 | 83647 |
| 2025-01-29 | 6.19 | $6.31 | 77700 |
| 2025-01-28 | 6.17 | $6.44 | 98900 |
| 2025-01-27 | 6.16 | $6.57 | 245100 |
| 2025-01-24 | 6.13 | $6.39 | 136713 |
| 2025-01-23 | 6.11 | $6.23 | 89500 |
| 2025-01-22 | 6.10 | $6.18 | 373900 |
| 2025-01-21 | 6.10 | $6.33 | 273524 |
| 2025-01-17 | 6.08 | $6.22 | 136700 |
| 2025-01-16 | 6.08 | $6.28 | 406400 |
| 2025-01-15 | 6.07 | $6.30 | 210700 |
| 2025-01-14 | 6.07 | $6.12 | 324003 |
| 2025-01-13 | 6.08 | $6.08 | 262500 |
| 2025-01-10 | 6.09 | $6.03 | 141700 |
| 2025-01-08 | 6.11 | $6.16 | 164136 |
| 2025-01-07 | 6.12 | $6.28 | 764900 |
| 2025-01-06 | 6.12 | $6.13 | 326700 |
| 2025-01-03 | 6.12 | $5.85 | 237126 |
| 2025-01-02 | 6.14 | $5.89 | 298100 |
| 2024-12-31 | 6.15 | $5.96 | 218400 |
| 2024-12-30 | 6.17 | $6.01 | 308740 |
| 2024-12-27 | 6.18 | $6.02 | 294745 |
| 2024-12-26 | 6.18 | $6.07 | 220606 |
| 2024-12-24 | 6.19 | $6.05 | 44100 |
| 2024-12-23 | 6.19 | $6.03 | 464500 |
| 2024-12-20 | 6.19 | $6.07 | 590300 |
| 2024-12-19 | 6.18 | $6.04 | 402421 |
| 2024-12-18 | 6.19 | $5.99 | 249600 |
| 2024-12-17 | 6.21 | $6.17 | 283940 |
| 2024-12-16 | 6.23 | $6.18 | 642942 |
| 2024-12-13 | 6.25 | $6.28 | 160830 |
| 2024-12-12 | 6.27 | $6.32 | 196527 |
| 2024-12-11 | 6.28 | $6.36 | 223732 |
| 2024-12-10 | 6.30 | $6.39 | 193400 |
| 2024-12-09 | 6.32 | $6.37 | 318600 |
| 2024-12-06 | 6.35 | $6.20 | 159839 |
| 2024-12-05 | 6.39 | $6.18 | 271200 |
| 2024-12-04 | 6.41 | $6.18 | 147930 |
| 2024-12-03 | 6.46 | $6.14 | 1.6M |
| 2024-12-02 | 6.51 | $6.30 | 1.0M |
| 2024-11-29 | 6.54 | $6.18 | 103715 |
| 2024-11-27 | 6.58 | $6.17 | 233830 |
| 2024-11-26 | 6.62 | $6.13 | 281215 |
| 2024-11-25 | 6.67 | $6.16 | 423500 |
| 2024-11-22 | 6.72 | $5.95 | 236300 |
| 2024-11-21 | 6.80 | $5.98 | 265300 |
| 2024-11-20 | 6.87 | $6.11 | 198400 |
| 2024-11-19 | 6.92 | $6.43 | 486200 |
| 2024-11-18 | 6.96 | $6.56 | 465143 |
| 2024-11-15 | 7.00 | $6.63 | 236900 |
| 2024-11-14 | 7.03 | $6.60 | 424010 |
| 2024-11-13 | 7.06 | $6.59 | 1.2M |
| 2024-11-12 | 7.09 | $6.75 | 1.2M |
| 2024-11-11 | 7.12 | $6.81 | 264525 |
| 2024-11-08 | 7.16 | $6.88 | 100600 |
| 2024-11-07 | 7.20 | $7.01 | 272000 |
| 2024-11-06 | 7.23 | $6.68 | 94819 |
| 2024-11-05 | 7.28 | $7.07 | 146000 |
| 2024-11-04 | 7.29 | $7.11 | 153100 |
| 2024-11-01 | 7.32 | $6.96 | 114714 |
| 2024-10-31 | 7.36 | $6.95 | 193031 |
| 2024-10-30 | 7.39 | $7.02 | 66600 |
| 2024-10-29 | 7.43 | $7.11 | 162727 |
| 2024-10-28 | 7.47 | $7.20 | 79100 |
| 2024-10-25 | 7.51 | $7.49 | 53200 |
| 2024-10-24 | 7.53 | $7.45 | 79226 |
| 2024-10-23 | 7.56 | $7.16 | 70200 |
| 2024-10-22 | 7.58 | $7.22 | 65300 |
| 2024-10-21 | 7.60 | $7.26 | 105202 |
| 2024-10-18 | 7.60 | $7.26 | 86110 |
| 2024-10-17 | 7.60 | $7.17 | 259900 |
| 2024-10-16 | 7.62 | $7.29 | 59900 |
| 2024-10-15 | 7.63 | $7.37 | 32000 |
| 2024-10-14 | 7.64 | $7.57 | 28700 |
| 2024-10-11 | 7.63 | $7.72 | 45900 |
| 2024-10-10 | 7.61 | $7.55 | 41500 |
| 2024-10-09 | 7.60 | $7.58 | 28542 |
| 2024-10-08 | 7.59 | $7.45 | 136200 |
| 2024-10-07 | 7.57 | $7.71 | 88900 |
| 2024-10-04 | 7.55 | $7.68 | 25300 |
| 2024-10-03 | 7.53 | $7.59 | 32500 |
| 2024-10-02 | 7.52 | $7.79 | 29318 |
| 2024-10-01 | 7.50 | $7.89 | 86547 |
| 2024-09-30 | 7.48 | $7.90 | 112700 |
| 2024-09-27 | 7.47 | $8.07 | 69612 |
| 2024-09-26 | 7.45 | $7.96 | 31400 |
| 2024-09-25 | 7.44 | $7.55 | 32800 |
| 2024-09-24 | 7.45 | $7.56 | 119500 |
| 2024-09-23 | 7.46 | $7.37 | 95339 |
| 2024-09-20 | 7.48 | $7.22 | 47100 |
| 2024-09-19 | 7.51 | $7.62 | 52700 |
| 2024-09-18 | 7.52 | $7.49 | 32607 |
| 2024-09-17 | 7.53 | $7.45 | 37900 |
| 2024-09-16 | 7.53 | $7.48 | 196200 |
| 2024-09-13 | 7.53 | $7.36 | 58312 |
| 2024-09-12 | 7.53 | $7.23 | 109400 |
| 2024-09-11 | 7.53 | $7.39 | 83637 |
| 2024-09-10 | 7.52 | $7.15 | 128700 |
| 2024-09-09 | 7.52 | $7.27 | 161800 |
| 2024-09-06 | 7.52 | $7.30 | 90400 |
| 2024-09-05 | 7.52 | $7.39 | 107644 |
| 2024-09-04 | 7.51 | $7.35 | 90017 |
| 2024-09-03 | 7.51 | $7.40 | 35335 |
| 2024-08-30 | 7.51 | $7.81 | 36141 |
| 2024-08-29 | 7.49 | $7.74 | 22030 |
| 2024-08-28 | 7.47 | $7.69 | 19200 |
| 2024-08-27 | 7.46 | $7.78 | 30717 |
| 2024-08-26 | 7.45 | $7.74 | 70738 |
| 2024-08-23 | 7.44 | $7.77 | 23812 |
| 2024-08-22 | 7.42 | $7.74 | 50624 |
| 2024-08-21 | 7.41 | $7.85 | 46900 |
| 2024-08-20 | 7.39 | $7.64 | 44000 |
| 2024-08-19 | 7.38 | $7.58 | 134345 |
| 2024-08-16 | 7.39 | $7.43 | 42735 |
| 2024-08-15 | 7.41 | $7.38 | 102614 |
| 2024-08-14 | 7.44 | $7.29 | 56609 |
| 2024-08-13 | 7.47 | $7.18 | 111402 |
| 2024-08-12 | 7.50 | $7.16 | 147400 |
| 2024-08-09 | 7.55 | $7.24 | 293500 |
| 2024-08-08 | 7.60 | $7.22 | 162800 |
| 2024-08-07 | 7.65 | $7.26 | 144000 |
| 2024-08-06 | 7.69 | $7.24 | 290816 |
| 2024-08-05 | 7.72 | $7.38 | 90600 |
| 2024-08-02 | 7.74 | $7.44 | 80100 |
| 2024-08-01 | 7.75 | $7.39 | 65349 |
| 2024-07-31 | 7.75 | $7.50 | 75700 |
| 2024-07-30 | 7.74 | $7.50 | 124900 |
| 2024-07-29 | 7.74 | $7.51 | 183027 |
| 2024-07-26 | 7.73 | $7.55 | 175400 |
| 2024-07-25 | 7.72 | $7.43 | 153400 |
| 2024-07-24 | 7.73 | $7.44 | 55400 |
| 2024-07-23 | 7.74 | $7.43 | 101212 |
| 2024-07-22 | 7.74 | $7.91 | 100239 |
| 2024-07-19 | 7.71 | $7.76 | 310838 |
| 2024-07-18 | 7.69 | $7.96 | 38600 |
| 2024-07-17 | 7.67 | $7.91 | 117900 |
| 2024-07-16 | 7.65 | $7.83 | 176804 |
| 2024-07-15 | 7.63 | $8.16 | 48104 |
| 2024-07-12 | 7.60 | $8.18 | 47148 |
| 2024-07-11 | 7.58 | $8.13 | 144607 |
| 2024-07-10 | 7.57 | $8.13 | 159300 |
| 2024-07-09 | 7.57 | $7.83 | 130300 |
| 2024-07-08 | 7.59 | $7.77 | 110622 |
| 2024-07-05 | 7.62 | $7.66 | 123600 |
| 2024-07-03 | 7.64 | $7.40 | 47000 |
| 2024-07-02 | 7.69 | $7.28 | 280500 |
| 2024-07-01 | 7.74 | $7.43 | 222300 |
| 2024-06-28 | 7.78 | $7.38 | 185400 |
| 2024-06-27 | 7.82 | $7.45 | 48600 |
| 2024-06-26 | 7.84 | $7.51 | 120400 |
| 2024-06-25 | 7.87 | $7.59 | 103341 |
| 2024-06-24 | 7.90 | $7.49 | 223400 |
| 2024-06-21 | 7.94 | $7.38 | 120423 |
| 2024-06-20 | 7.98 | $7.37 | 155124 |
| 2024-06-18 | 8.04 | $7.44 | 519932 |
| 2024-06-17 | 8.10 | $7.53 | 207427 |
| 2024-06-14 | 8.17 | $7.48 | 79400 |
| 2024-06-13 | 8.25 | $7.55 | 134400 |
| 2024-06-12 | 8.32 | $7.80 | 441907 |
| 2024-06-11 | 8.40 | $7.86 | 1.0M |
| 2024-06-10 | 8.45 | $8.10 | 128500 |
| 2024-06-07 | 8.48 | $8.38 | 33848 |
| 2024-06-06 | 8.50 | $8.24 | 1.0M |
| 2024-06-05 | 8.53 | $8.18 | 76810 |
| 2024-06-04 | 8.57 | $8.32 | 56800 |
| 2024-06-03 | 8.61 | $8.34 | 76700 |
| 2024-05-31 | 8.64 | $8.23 | 86727 |
| 2024-05-30 | 8.68 | $8.10 | 85723 |
| 2024-05-29 | 8.72 | $7.93 | 274800 |
| 2024-05-28 | 8.77 | $8.14 | 247646 |
| 2024-05-24 | 8.82 | $8.21 | 233607 |
| 2024-05-23 | 8.90 | $8.13 | 42816 |
| 2024-05-22 | 8.97 | $8.23 | 600700 |
| 2024-05-21 | 9.04 | $8.59 | 111500 |
| 2024-05-20 | 9.10 | $8.69 | 35339 |
| 2024-05-17 | 9.14 | $8.90 | 29025 |
| 2024-05-16 | 9.17 | $8.99 | 26627 |
| 2024-05-15 | 9.20 | $9.11 | 21042 |
| 2024-05-14 | 9.22 | $9.24 | 63300 |
| 2024-05-13 | 9.23 | $8.99 | 69100 |
| 2024-05-10 | 9.27 | $8.75 | 30800 |
| 2024-05-09 | 9.33 | $8.74 | 34311 |
| 2024-05-08 | 9.40 | $8.70 | 45410 |
| 2024-05-07 | 9.47 | $9.10 | 80338 |
| 2024-05-06 | 9.53 | $9.06 | 72100 |
| 2024-05-03 | 9.59 | $8.99 | 112300 |
| 2024-05-02 | 9.64 | $8.93 | 82405 |
| 2024-05-01 | 9.70 | $8.92 | 106000 |
| 2024-04-30 | 9.76 | $8.89 | 417900 |
| 2024-04-29 | 9.81 | $9.31 | 200500 |
| 2024-04-26 | 9.84 | $9.65 | 68400 |
| 2024-04-25 | 9.86 | $9.62 | 74340 |
| 2024-04-24 | 9.89 | $9.71 | 41115 |
| 2024-04-23 | 9.90 | $9.74 | 67410 |
| 2024-04-22 | 9.91 | $9.49 | 51700 |
| 2024-04-19 | 9.94 | $9.47 | 21440 |
| 2024-04-18 | 9.98 | $9.50 | 41700 |
| 2024-04-17 | 10.02 | $9.54 | 23000 |
| 2024-04-16 | 10.05 | $9.59 | 46645 |
| 2024-04-15 | 10.07 | $9.77 | 30000 |
| 2024-04-12 | 10.06 | $9.80 | 25100 |
| 2024-04-11 | 10.05 | $10.24 | 26930 |
| 2024-04-10 | 10.00 | $10.15 | 27131 |
| 2024-04-09 | 9.98 | $10.23 | 91200 |
| 2024-04-08 | 9.91 | $10.24 | 50000 |
| 2024-04-05 | 9.85 | $10.09 | 61000 |
| 2024-04-04 | 9.80 | $10.10 | 120200 |
| 2024-04-03 | 9.75 | $10.14 | 54500 |
| 2024-04-02 | 9.69 | $9.90 | 49145 |
| 2024-04-01 | 9.65 | $9.92 | 43300 |
| 2024-03-28 | 9.62 | $10.00 | 10727 |
| 2024-03-27 | 9.58 | $10.10 | 4530 |
| 2024-03-26 | 9.53 | $10.00 | 181600 |
| 2024-03-25 | 9.49 | $9.91 | 16600 |
| 2024-03-22 | 9.44 | $10.15 | 1.0M |
| 2024-03-21 | 9.38 | $10.26 | 12100 |
| 2024-03-20 | 9.30 | $10.24 | 14900 |
| 2024-03-19 | 9.23 | $10.17 | 4600 |
| 2024-03-18 | 9.14 | $9.94 | 15300 |
| 2024-03-15 | 9.08 | $9.65 | 3900 |
| 2024-03-14 | 9.02 | $9.49 | 199500 |
| 2024-03-13 | 8.97 | $9.35 | 25433 |
| 2024-03-12 | 8.93 | $9.75 | 39639 |
| 2024-03-11 | 8.88 | $8.85 | 29600 |
| 2024-03-08 | 8.86 | $8.92 | 11800 |
| 2024-03-07 | 8.86 | $9.06 | 6900 |
| 2024-03-06 | 8.84 | $9.10 | 2500 |
| 2024-03-05 | 8.82 | $9.01 | 9235 |
| 2024-03-04 | 8.81 | $9.03 | 19700 |
| 2024-03-01 | 8.80 | $9.33 | 18839 |
| 2024-02-29 | 8.77 | $9.32 | 85100 |
| 2024-02-28 | 8.72 | $9.15 | 4935 |
| 2024-02-27 | 8.69 | $9.09 | 38400 |
| 2024-02-26 | 8.65 | $8.90 | 4600 |
| 2024-02-23 | 8.61 | $8.90 | 12848 |
| 2024-02-22 | 8.57 | $8.76 | 227145 |
| 2024-02-21 | 8.54 | $8.73 | 29149 |
| 2024-02-20 | 8.50 | $8.49 | 21700 |
| 2024-02-16 | 8.47 | $8.62 | 14700 |
| 2024-02-15 | 8.44 | $8.51 | 10500 |
| 2024-02-14 | 8.42 | $8.53 | 43142 |
| 2024-02-13 | 8.40 | $8.55 | 43209 |
| 2024-02-12 | 8.37 | $8.65 | 105100 |
| 2024-02-09 | 8.35 | $8.64 | 90200 |
| 2024-02-08 | 8.34 | $8.78 | 159000 |
| 2024-02-07 | 8.32 | $8.75 | 95949 |
| 2024-02-06 | 8.31 | $8.72 | 378207 |
| 2024-02-05 | 8.29 | $8.83 | 247626 |
| 2024-02-02 | 8.27 | $8.83 | 271600 |
| 2024-02-01 | 8.25 | $8.56 | 27729 |
| 2024-01-31 | 8.25 | $8.50 | 26622 |
| 2024-01-30 | 8.26 | $8.39 | 7300 |
| 2024-01-29 | 8.28 | $8.29 | 35100 |
| 2024-01-26 | 8.30 | $8.24 | 445219 |
| 2024-01-25 | 8.33 | $7.99 | 10941 |
| 2024-01-24 | 8.37 | $8.13 | 13114 |
| 2024-01-23 | 8.40 | $8.06 | 30836 |
| 2024-01-22 | 8.44 | $7.86 | 19900 |
| 2024-01-19 | 8.48 | $8.02 | 14646 |
| 2024-01-18 | 8.52 | $8.13 | 2349 |
| 2024-01-17 | 8.55 | $8.06 | 11000 |
| 2024-01-16 | 8.59 | $7.96 | 532034 |
| 2024-01-12 | 8.63 | $8.23 | 292900 |
| 2024-01-11 | 8.66 | $8.47 | 242700 |
| 2024-01-10 | 8.69 | $8.45 | 110645 |
| 2024-01-09 | 8.70 | $8.43 | 4900 |
| 2024-01-08 | 8.73 | $8.44 | 15849 |
| 2024-01-05 | 8.75 | $8.32 | 8600 |
| 2024-01-04 | 8.79 | $8.47 | 7100 |
| 2024-01-03 | 8.82 | $8.50 | 26100 |
| 2024-01-02 | 8.84 | $8.71 | 20200 |
| 2023-12-29 | 8.86 | $8.74 | 67501 |
| 2023-12-28 | 8.88 | $8.80 | 50909 |
| 2023-12-27 | 8.90 | $8.83 | 25645 |
| 2023-12-26 | 8.93 | $8.82 | 4400 |
| 2023-12-22 | 8.95 | $8.77 | 4210 |
| 2023-12-21 | 8.98 | $8.76 | 13609 |
| 2023-12-20 | 9.02 | $8.65 | 38900 |
| 2023-12-19 | 9.08 | $8.77 | 25115 |
| 2023-12-18 | 9.14 | $8.79 | 26300 |
| 2023-12-15 | 9.19 | $8.81 | 63100 |
| 2023-12-14 | 9.24 | $8.86 | 20132 |
| 2023-12-13 | 9.29 | $8.90 | 212945 |
| 2023-12-12 | 9.34 | $8.88 | 8900 |
| 2023-12-11 | 9.36 | $8.82 | 29900 |
| 2023-12-08 | 9.39 | $9.00 | 5241 |
| 2023-12-07 | 9.41 | $8.89 | 16221 |
| 2023-12-06 | 9.44 | $9.02 | 88509 |
| 2023-12-05 | 9.48 | $9.00 | 9036 |
| 2023-12-04 | 9.51 | $8.97 | 164100 |
| 2023-12-01 | 9.54 | $9.10 | 12300 |
| 2023-11-30 | 9.55 | $9.13 | 4000 |
| 2023-11-29 | 9.52 | $9.30 | 6300 |
| 2023-11-28 | 9.49 | $9.35 | 26030 |
| 2023-11-27 | 9.46 | $9.21 | 7800 |
| 2023-11-24 | 9.43 | $9.40 | 8542 |
| 2023-11-22 | 9.40 | $9.55 | 7034 |
| 2023-11-21 | 9.37 | $9.82 | 1027 |
| 2023-11-20 | 9.34 | $9.91 | 1302 |
| 2023-11-17 | 9.31 | $9.88 | 9500 |
| 2023-11-16 | 9.28 | $9.74 | 2300 |
| 2023-11-15 | 9.28 | $9.87 | 3500 |
| 2023-11-14 | 9.26 | $9.96 | 24307 |
| 2023-11-13 | 9.24 | $9.35 | 16400 |
| 2023-11-10 | 9.25 | $9.39 | 9132 |
| 2023-11-09 | 9.25 | $9.43 | 109800 |
| 2023-11-08 | 9.25 | $9.48 | 2100 |
| 2023-11-07 | 9.26 | $9.68 | 47733 |
| 2023-11-06 | 9.25 | $9.64 | 5841 |
| 2023-11-03 | 9.23 | $9.65 | 3300 |
| 2023-11-02 | 9.22 | $9.20 | 464632 |
| 2023-11-01 | 9.23 | $8.57 | 339600 |
| 2023-10-31 | 9.27 | $8.68 | 6500 |
| 2023-10-30 | 9.30 | $8.85 | 10700 |
| 2023-10-27 | 9.33 | $8.56 | 31800 |
| 2023-10-26 | 9.36 | $8.74 | 32813 |
| 2023-10-25 | 9.39 | $9.05 | 16428 |
| 2023-10-24 | 9.39 | $9.17 | 18946 |
| 2023-10-23 | 9.41 | $9.31 | 36442 |
| 2023-10-20 | 9.44 | $9.37 | 18722 |
| 2023-10-19 | 9.46 | $9.56 | 3227 |
| 2023-10-18 | 9.47 | $9.57 | 9800 |
| 2023-10-17 | 9.49 | $9.59 | 33818 |
| 2023-10-16 | 9.52 | $9.49 | 16300 |
| 2023-10-13 | 9.56 | $9.50 | 23700 |
| 2023-10-12 | 9.61 | $9.43 | 18548 |
| 2023-10-11 | 9.65 | $9.58 | 28200 |
| 2023-10-10 | 9.70 | $9.43 | 40521 |
| 2023-10-09 | 9.77 | $9.33 | 9200 |
| 2023-10-06 | 9.84 | $9.44 | 336140 |
| 2023-10-05 | 9.91 | $9.32 | 128035 |
| 2023-10-04 | 9.98 | $9.45 | 19300 |
| 2023-10-03 | 10.05 | $9.34 | 15700 |
| 2023-10-02 | 10.12 | $9.30 | 56328 |
| 2023-09-29 | 10.19 | $9.31 | 10423 |
| 2023-09-28 | 10.27 | $9.20 | 387800 |
| 2023-09-27 | 10.36 | $9.20 | 37000 |
| 2023-09-26 | 10.46 | $9.48 | 51000 |
| 2023-09-25 | 10.52 | $9.83 | 40100 |
| 2023-09-22 | 10.57 | $9.79 | 59745 |
| 2023-09-21 | 10.62 | $9.85 | 13948 |
| 2023-09-20 | 10.67 | $10.00 | 26730 |
| 2023-09-19 | 10.72 | $10.12 | 42911 |
| 2023-09-18 | 10.77 | $10.22 | 39300 |
| 2023-09-15 | 10.81 | $10.50 | 26003 |
| 2023-09-14 | 10.85 | $10.33 | 66700 |
| 2023-09-13 | 10.89 | $10.63 | 7548 |
| 2023-09-12 | 10.92 | $10.70 | 59200 |
| 2023-09-11 | 10.96 | $10.80 | 49718 |
| 2023-09-08 | 10.99 | $10.78 | 22100 |
| 2023-09-07 | 11.03 | $10.78 | 15709 |
| 2023-09-06 | 11.06 | $10.87 | 40800 |
| 2023-09-05 | 11.10 | $10.76 | 6022 |
| 2023-09-01 | 11.16 | $10.56 | 7438 |
| 2023-08-31 | 11.23 | $10.97 | 141100 |
| 2023-08-30 | 11.29 | $11.00 | 22300 |
| 2023-08-29 | 11.35 | $11.16 | 46342 |
| 2023-08-28 | 11.41 | $10.81 | 62527 |
| 2023-08-25 | 11.48 | $10.82 | 12646 |
| 2023-08-24 | 11.55 | $10.70 | 54000 |
| 2023-08-23 | 11.62 | $10.89 | 13905 |
| 2023-08-22 | 11.67 | $10.94 | 36600 |
| 2023-08-21 | 11.74 | $11.12 | 86514 |
| 2023-08-18 | 11.80 | $11.12 | 40925 |
| 2023-08-17 | 11.86 | $11.20 | 5316 |
| 2023-08-16 | 11.92 | $11.23 | 30800 |
| 2023-08-15 | 11.99 | $11.22 | 35937 |
| 2023-08-14 | 12.06 | $11.38 | 35700 |
| 2023-08-11 | 12.13 | $11.46 | 14603 |
| 2023-08-10 | 12.20 | $11.53 | 6400 |
| 2023-08-09 | 12.27 | $11.51 | 13500 |
| 2023-08-08 | 12.32 | $11.67 | 78400 |
| 2023-08-07 | 12.36 | $11.90 | 46139 |
| 2023-08-04 | 12.38 | $12.04 | 55700 |
| 2023-08-03 | 12.38 | $12.03 | 10200 |
| 2023-08-02 | 12.37 | $12.33 | 7914 |
| 2023-08-01 | 12.37 | $12.30 | 37907 |
| 2023-07-31 | 12.38 | $12.19 | 10200 |
| 2023-07-28 | 12.39 | $12.32 | 17500 |
| 2023-07-27 | 12.38 | $11.93 | 42428 |
| 2023-07-26 | 12.38 | $12.04 | 19715 |
| 2023-07-25 | 12.37 | $12.18 | 27500 |
| 2023-07-24 | 12.35 | $12.33 | 9000 |
| 2023-07-21 | 12.33 | $12.38 | 14300 |
| 2023-07-20 | 12.31 | $12.49 | 181300 |
| 2023-07-19 | 12.29 | $12.64 | 7814 |
| 2023-07-18 | 12.28 | $12.63 | 58000 |
| 2023-07-17 | 12.27 | $12.75 | 6524 |
| 2023-07-14 | 12.26 | $12.80 | 17100 |
| 2023-07-13 | 12.25 | $12.84 | 9600 |
| 2023-07-12 | 12.25 | $12.69 | 34900 |
| 2023-07-11 | 12.24 | $12.35 | 24042 |
| 2023-07-10 | 12.25 | $12.24 | 105225 |
| 2023-07-07 | 12.27 | $12.09 | 19425 |
| 2023-07-06 | 12.29 | $11.92 | 20819 |
| 2023-07-05 | 12.32 | $12.28 | 8200 |
| 2023-07-03 | 12.33 | $12.41 | 8749 |
| 2023-06-30 | 12.35 | $12.41 | 55002 |
| 2023-06-29 | 12.35 | $12.27 | 112500 |
| 2023-06-28 | 12.36 | $11.92 | 10400 |
| 2023-06-27 | 12.39 | $11.79 | 33900 |
| 2023-06-26 | 12.43 | $11.83 | 9540 |
| 2023-06-23 | 12.46 | $11.84 | 32800 |
| 2023-06-22 | 12.49 | $12.02 | 36026 |
| 2023-06-21 | 12.53 | $12.17 | 40139 |
| 2023-06-20 | 12.57 | $12.26 | 62447 |
| 2023-06-16 | 12.60 | $12.50 | 43500 |
| 2023-06-15 | 12.60 | $12.55 | 18100 |
| 2023-06-14 | 12.59 | $12.65 | 8308 |
| 2023-06-13 | 12.57 | $12.75 | 24900 |
| 2023-06-12 | 12.56 | $12.64 | 7641 |
| 2023-06-09 | 12.56 | $12.54 | 11810 |
| 2023-06-08 | 12.57 | $12.65 | 11038 |
| 2023-06-07 | 12.56 | $12.44 | 13329 |
| 2023-06-06 | 12.55 | $12.42 | 11347 |
| 2023-06-05 | 12.56 | $12.63 | 48545 |
| 2023-06-02 | 12.56 | $12.69 | 153700 |
| 2023-06-01 | 12.54 | $12.51 | 54500 |
| 2023-05-31 | 12.53 | $12.39 | 41105 |
| 2023-05-30 | 12.52 | $12.55 | 28031 |
| 2023-05-26 | 12.52 | $12.66 | 47640 |
| 2023-05-25 | 12.51 | $12.39 | 13300 |
| 2023-05-24 | 12.52 | $12.40 | 30900 |
| 2023-05-23 | 12.53 | $12.86 | 25548 |
| 2023-05-22 | 12.51 | $13.00 | 94100 |
| 2023-05-19 | 12.49 | $12.75 | 56318 |
| 2023-05-18 | 12.49 | $12.59 | 16700 |
| 2023-05-17 | 12.48 | $12.24 | 20200 |
| 2023-05-16 | 12.50 | $12.22 | 33400 |
| 2023-05-15 | 12.53 | $12.65 | 9341 |
| 2023-05-12 | 12.54 | $12.65 | 48026 |
| 2023-05-11 | 12.56 | $12.62 | 3423 |
| 2023-05-10 | 12.59 | $12.46 | 4500 |
| 2023-05-09 | 12.62 | $12.40 | 13339 |
| 2023-05-08 | 12.64 | $12.48 | 19430 |
| 2023-05-05 | 12.66 | $12.74 | 20435 |
| 2023-05-04 | 12.67 | $12.31 | 5444 |
| 2023-05-03 | 12.70 | $12.21 | 10233 |
| 2023-05-02 | 12.73 | $12.20 | 54800 |
| 2023-05-01 | 12.76 | $12.52 | 25400 |
| 2023-04-28 | 12.77 | $12.48 | 14533 |
| 2023-04-27 | 12.78 | $12.55 | 4700 |
| 2023-04-26 | 12.80 | $12.58 | 4336 |
| 2023-04-25 | 12.79 | $12.51 | 10100 |
| 2023-04-24 | 12.79 | $12.68 | 6226 |
| 2023-04-21 | 12.76 | $12.66 | 7900 |
| 2023-04-20 | 12.75 | $12.40 | 49800 |
| 2023-04-19 | 12.75 | $12.71 | 4211 |
| 2023-04-18 | 12.73 | $12.77 | 2123 |
| 2023-04-17 | 12.70 | $12.83 | 11300 |
| 2023-04-14 | 12.66 | $13.07 | 21040 |
| 2023-04-13 | 12.62 | $13.14 | 17339 |
| 2023-04-12 | 12.56 | $13.10 | 2900 |
| 2023-04-11 | 12.52 | $12.94 | 5131 |
| 2023-04-10 | 12.46 | $12.89 | 5918 |
| 2023-04-06 | 12.41 | $12.88 | 7600 |
| 2023-04-05 | 12.38 | $12.84 | 32900 |
| 2023-04-04 | 12.37 | $12.89 | 85800 |
| 2023-04-03 | 12.36 | $12.73 | 15900 |
| 2023-03-31 | 12.33 | $12.78 | 46800 |
| 2023-03-30 | 12.30 | $12.73 | 24431 |
| 2023-03-29 | 12.27 | $12.78 | 3400 |
| 2023-03-28 | 12.23 | $12.50 | 12700 |
| 2023-03-27 | 12.20 | $12.49 | 30500 |
| 2023-03-24 | 12.18 | $12.13 | 11944 |
| 2023-03-23 | 12.16 | $12.33 | 9000 |
| 2023-03-22 | 12.15 | $12.49 | 3633 |
| 2023-03-21 | 12.12 | $12.31 | 28400 |
| 2023-03-20 | 12.12 | $12.08 | 20300 |
| 2023-03-17 | 12.12 | $12.01 | 7100 |
| 2023-03-16 | 12.13 | $12.30 | 3814 |
| 2023-03-15 | 12.14 | $12.05 | 9900 |
| 2023-03-14 | 12.17 | $12.26 | 15200 |
| 2023-03-13 | 12.19 | $11.65 | 10230 |
| 2023-03-10 | 12.21 | $12.04 | 3317 |
| 2023-03-09 | 12.25 | $12.12 | 15713 |
| 2023-03-08 | 12.28 | $12.78 | 4046 |
| 2023-03-07 | 12.24 | $12.56 | 4400 |
| 2023-03-06 | 12.21 | $12.22 | 6100 |
| 2023-03-03 | 12.24 | $12.22 | 6000 |
| 2023-03-02 | 12.29 | $11.98 | 18000 |
| 2023-03-01 | 12.29 | $12.00 | 15100 |
| 2023-02-28 | 12.29 | $12.02 | 247031 |
| 2023-02-27 | 12.27 | $12.01 | 327627 |
| 2023-02-24 | 12.25 | $11.79 | 238820 |
| 2023-02-23 | 12.25 | $12.03 | 276906 |
| 2023-02-22 | 12.23 | $12.04 | 2300 |
| 2023-02-21 | 12.18 | $12.25 | 2402 |
| 2023-02-17 | 12.14 | $12.10 | 2200 |
| 2023-02-16 | 12.10 | $12.21 | 3605 |
| 2023-02-15 | 12.06 | $12.49 | 6317 |
| 2023-02-14 | 12.00 | $12.69 | 3600 |
| 2023-02-13 | 11.93 | $12.66 | 3600 |
| 2023-02-10 | 11.86 | $11.99 | 59121 |
| 2023-02-09 | 11.83 | $12.80 | 23506 |
| 2023-02-08 | 11.75 | $12.67 | 6831 |
| 2023-02-07 | 11.66 | $12.12 | 7100 |
| 2023-02-06 | 11.59 | $11.86 | 32800 |
| 2023-02-03 | 11.52 | $12.87 | 13800 |
| 2023-02-02 | 11.40 | $13.24 | 686000 |
| 2023-02-01 | 11.25 | $12.04 | 47700 |
| 2023-01-31 | 11.17 | $12.00 | 19338 |
| 2023-01-30 | 11.09 | $11.62 | 1300 |
| 2023-01-27 | 11.05 | $11.53 | 2200 |
| 2023-01-26 | 10.99 | $11.76 | 2100 |
| 2023-01-25 | 10.90 | $11.60 | 17315 |
| 2023-01-24 | 10.81 | $11.13 | 11000 |
| 2023-01-23 | 10.74 | $11.34 | 176809 |
| 2023-01-20 | 10.66 | $11.35 | 9242 |
| 2023-01-19 | 10.59 | $11.40 | 4700 |
| 2023-01-18 | 10.56 | $11.25 | 1200 |
| 2023-01-17 | 10.51 | $11.37 | 111000 |
| 2023-01-13 | 10.50 | $11.33 | 179835 |
| 2023-01-12 | 10.47 | $11.40 | 3400 |
| 2023-01-11 | 10.45 | $11.05 | 900 |
| 2023-01-10 | 10.44 | $10.92 | 6600 |
| 2023-01-09 | 10.43 | $10.65 | 6915 |
| 2023-01-06 | 10.47 | $10.55 | 4700 |
| 2023-01-05 | 10.51 | $10.46 | 1105 |
| 2023-01-04 | 10.54 | $10.25 | 13200 |
| 2023-01-03 | 10.61 | $10.36 | 1700 |
| 2022-12-30 | 10.67 | $10.50 | 2400 |
| 2022-12-29 | 10.73 | $10.80 | 9300 |
| 2022-12-28 | 10.77 | $10.30 | 4512 |
| 2022-12-27 | 10.81 | $10.07 | 1400 |
| 2022-12-23 | 10.89 | $9.70 | 2300 |
| 2022-12-22 | 10.96 | $9.67 | 1900 |
| 2022-12-21 | 11.06 | $9.88 | 1244 |
| 2022-12-20 | 11.15 | $9.85 | 13117 |
| 2022-12-19 | 11.22 | $10.75 | 3517 |
| 2022-12-16 | 11.24 | $10.24 | 56621 |
| 2022-12-15 | 11.28 | $11.17 | 4830 |
| 2022-12-14 | 11.27 | $10.80 | 800 |
| 2022-12-13 | 11.27 | $11.00 | 6500 |
| 2022-12-12 | 11.25 | $10.95 | 18423 |
| 2022-12-09 | 11.23 | $10.67 | 13000 |
| 2022-12-08 | 11.21 | $11.35 | 6944 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.17
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.37
Average
7.78
Maximum
12.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.17 | $5.21 | 42941 |
| 2026-07-21 | 5.17 | $5.08 | 44600 |
| 2026-07-20 | 5.17 | $5.09 | 64600 |
| 2026-07-17 | 5.18 | $5.13 | 66800 |
| 2026-07-16 | 5.19 | $5.15 | 64414 |
| 2026-07-15 | 5.19 | $5.08 | 63937 |
| 2026-07-14 | 5.20 | $4.95 | 199800 |
| 2026-07-13 | 5.23 | $5.00 | 69500 |
| 2026-07-10 | 5.26 | $5.14 | 34619 |
| 2026-07-09 | 5.27 | $5.30 | 50900 |
| 2026-07-08 | 5.26 | $5.28 | 389800 |
| 2026-07-07 | 5.26 | $5.37 | 38335 |
| 2026-07-06 | 5.25 | $5.32 | 62100 |
| 2026-07-02 | 5.24 | $5.16 | 50000 |
| 2026-07-01 | 5.25 | $5.01 | 62529 |
| 2026-06-30 | 5.28 | $5.01 | 124527 |
| 2026-06-29 | 5.31 | $4.84 | 89228 |
| 2026-06-26 | 5.36 | $4.88 | 69324 |
| 2026-06-25 | 5.41 | $5.00 | 58141 |
| 2026-06-24 | 5.45 | $5.36 | 66428 |
| 2026-06-23 | 5.46 | $5.34 | 96400 |
| 2026-06-22 | 5.47 | $5.43 | 57400 |
| 2026-06-18 | 5.47 | $5.55 | 26200 |
| 2026-06-17 | 5.47 | $5.66 | 41300 |
| 2026-06-16 | 5.45 | $5.60 | 97800 |
| 2026-06-15 | 5.43 | $5.72 | 53500 |
| 2026-06-12 | 5.40 | $5.65 | 33025 |
| 2026-06-11 | 5.37 | $5.68 | 52001 |
| 2026-06-10 | 5.34 | $5.44 | 35948 |
| 2026-06-09 | 5.33 | $5.53 | 36300 |
| 2026-06-08 | 5.31 | $5.49 | 52017 |
| 2026-06-05 | 5.29 | $5.30 | 23700 |
| 2026-06-04 | 5.29 | $5.52 | 67800 |
| 2026-06-03 | 5.27 | $5.47 | 32100 |
| 2026-06-02 | 5.24 | $5.50 | 45200 |
| 2026-06-01 | 5.22 | $5.44 | 48700 |
| 2026-05-29 | 5.19 | $5.42 | 36300 |
| 2026-05-28 | 5.17 | $5.50 | 38113 |
| 2026-05-27 | 5.13 | $5.39 | 30200 |
| 2026-05-26 | 5.11 | $5.27 | 31123 |
| 2026-05-22 | 5.09 | $5.28 | 20835 |
| 2026-05-21 | 5.07 | $5.29 | 29626 |
| 2026-05-20 | 5.05 | $5.25 | 45220 |
| 2026-05-19 | 5.03 | $5.08 | 45100 |
| 2026-05-18 | 5.02 | $5.27 | 148124 |
| 2026-05-15 | 4.99 | $5.32 | 19749 |
| 2026-05-14 | 4.96 | $5.38 | 49900 |
| 2026-05-13 | 4.92 | $5.38 | 162004 |
| 2026-05-12 | 4.87 | $5.20 | 75246 |
| 2026-05-11 | 4.83 | $5.21 | 58200 |
| 2026-05-08 | 4.79 | $4.98 | 21641 |
| 2026-05-07 | 4.77 | $4.87 | 51612 |
| 2026-05-06 | 4.76 | $4.97 | 49400 |
| 2026-05-05 | 4.74 | $4.77 | 41918 |
| 2026-05-04 | 4.74 | $4.66 | 49134 |
| 2026-05-01 | 4.74 | $4.73 | 55300 |
| 2026-04-30 | 4.75 | $4.80 | 131030 |
| 2026-04-29 | 4.74 | $4.65 | 24200 |
| 2026-04-28 | 4.75 | $4.70 | 136100 |
| 2026-04-27 | 4.76 | $4.71 | 54632 |
| 2026-04-24 | 4.76 | $4.78 | 28326 |
| 2026-04-23 | 4.76 | $4.78 | 57835 |
| 2026-04-22 | 4.76 | $4.84 | 16600 |
| 2026-04-21 | 4.75 | $4.85 | 49500 |
| 2026-04-20 | 4.74 | $4.99 | 29000 |
| 2026-04-17 | 4.71 | $5.06 | 42604 |
| 2026-04-16 | 4.67 | $4.93 | 53206 |
| 2026-04-15 | 4.64 | $5.05 | 121543 |
| 2026-04-14 | 4.60 | $5.06 | 102806 |
| 2026-04-13 | 4.55 | $4.86 | 99400 |
| 2026-04-10 | 4.52 | $4.78 | 85300 |
| 2026-04-09 | 4.49 | $4.67 | 112100 |
| 2026-04-08 | 4.48 | $4.72 | 323800 |
| 2026-04-07 | 4.45 | $4.60 | 707400 |
| 2026-04-06 | 4.43 | $4.65 | 243505 |
| 2026-04-02 | 4.41 | $4.55 | 224500 |
| 2026-04-01 | 4.40 | $4.53 | 166132 |
| 2026-03-31 | 4.38 | $4.48 | 612530 |
| 2026-03-30 | 4.37 | $4.33 | 462526 |
| 2026-03-27 | 4.38 | $4.31 | 323431 |
| 2026-03-26 | 4.39 | $4.28 | 450110 |
| 2026-03-25 | 4.40 | $4.33 | 530836 |
| 2026-03-24 | 4.40 | $4.36 | 947100 |
| 2026-03-23 | 4.41 | $4.34 | 452400 |
| 2026-03-20 | 4.42 | $4.15 | 437200 |
| 2026-03-19 | 4.44 | $4.26 | 621205 |
| 2026-03-18 | 4.46 | $4.22 | 227842 |
| 2026-03-17 | 4.49 | $4.28 | 517644 |
| 2026-03-16 | 4.51 | $4.20 | 1.1M |
| 2026-03-13 | 4.54 | $4.20 | 1.0M |
| 2026-03-12 | 4.58 | $4.29 | 488400 |
| 2026-03-11 | 4.61 | $4.31 | 301632 |
| 2026-03-10 | 4.64 | $4.31 | 846230 |
| 2026-03-09 | 4.67 | $4.31 | 424915 |
| 2026-03-06 | 4.71 | $4.35 | 347400 |
| 2026-03-05 | 4.75 | $4.45 | 451700 |
| 2026-03-04 | 4.78 | $4.54 | 254507 |
| 2026-03-03 | 4.81 | $4.50 | 285300 |
| 2026-03-02 | 4.84 | $4.64 | 135600 |
| 2026-02-27 | 4.86 | $4.82 | 94444 |
| 2026-02-26 | 4.87 | $4.85 | 109100 |
| 2026-02-25 | 4.87 | $4.86 | 76200 |
| 2026-02-24 | 4.87 | $4.86 | 146840 |
| 2026-02-23 | 4.87 | $4.82 | 131200 |
| 2026-02-20 | 4.88 | $4.91 | 792402 |
| 2026-02-19 | 4.87 | $4.84 | 102627 |
| 2026-02-18 | 4.88 | $4.91 | 176844 |
| 2026-02-17 | 4.87 | $4.91 | 218500 |
| 2026-02-13 | 4.87 | $4.89 | 126900 |
| 2026-02-12 | 4.87 | $4.82 | 201116 |
| 2026-02-11 | 4.87 | $4.84 | 74000 |
| 2026-02-10 | 4.87 | $4.79 | 659102 |
| 2026-02-09 | 4.88 | $4.67 | 447400 |
| 2026-02-06 | 4.90 | $4.64 | 260816 |
| 2026-02-05 | 4.93 | $4.73 | 264400 |
| 2026-02-04 | 4.95 | $4.81 | 471000 |
| 2026-02-03 | 4.97 | $4.66 | 272500 |
| 2026-02-02 | 5.00 | $4.76 | 270000 |
| 2026-01-30 | 5.03 | $4.84 | 162000 |
| 2026-01-29 | 5.05 | $4.89 | 132800 |
| 2026-01-28 | 5.06 | $4.85 | 79300 |
| 2026-01-27 | 5.09 | $5.02 | 369231 |
| 2026-01-26 | 5.09 | $4.98 | 314127 |
| 2026-01-23 | 5.10 | $4.96 | 72700 |
| 2026-01-22 | 5.12 | $4.93 | 347200 |
| 2026-01-21 | 5.14 | $4.91 | 281700 |
| 2026-01-20 | 5.16 | $4.75 | 197322 |
| 2026-01-16 | 5.21 | $4.85 | 138100 |
| 2026-01-15 | 5.24 | $4.88 | 118600 |
| 2026-01-14 | 5.28 | $5.03 | 227400 |
| 2026-01-13 | 5.31 | $5.02 | 129300 |
| 2026-01-12 | 5.34 | $5.17 | 80820 |
| 2026-01-09 | 5.36 | $5.43 | 30649 |
| 2026-01-08 | 5.35 | $5.43 | 41445 |
| 2026-01-07 | 5.34 | $5.40 | 32400 |
| 2026-01-06 | 5.34 | $5.40 | 62500 |
| 2026-01-05 | 5.33 | $5.42 | 45423 |
| 2026-01-02 | 5.32 | $5.52 | 33423 |
| 2025-12-31 | 5.30 | $5.28 | 80900 |
| 2025-12-30 | 5.30 | $5.31 | 45900 |
| 2025-12-29 | 5.30 | $5.31 | 91700 |
| 2025-12-26 | 5.30 | $5.29 | 37335 |
| 2025-12-24 | 5.30 | $5.28 | 64000 |
| 2025-12-23 | 5.30 | $5.30 | 61000 |
| 2025-12-22 | 5.30 | $5.31 | 114840 |
| 2025-12-19 | 5.30 | $5.31 | 64728 |
| 2025-12-18 | 5.30 | $5.34 | 38407 |
| 2025-12-17 | 5.29 | $5.30 | 135608 |
| 2025-12-16 | 5.29 | $5.37 | 93612 |
| 2025-12-15 | 5.29 | $5.39 | 53300 |
| 2025-12-12 | 5.27 | $5.46 | 62500 |
| 2025-12-11 | 5.26 | $5.39 | 56443 |
| 2025-12-10 | 5.24 | $5.33 | 19117 |
| 2025-12-09 | 5.23 | $5.41 | 38411 |
| 2025-12-08 | 5.21 | $5.45 | 70100 |
| 2025-12-05 | 5.19 | $5.54 | 55600 |
| 2025-12-04 | 5.15 | $5.41 | 92240 |
| 2025-12-03 | 5.12 | $5.20 | 60821 |
| 2025-12-02 | 5.12 | $5.07 | 133200 |
| 2025-12-01 | 5.12 | $5.09 | 192300 |
| 2025-11-28 | 5.12 | $5.12 | 76232 |
| 2025-11-26 | 5.12 | $5.08 | 74100 |
| 2025-11-25 | 5.13 | $5.01 | 223545 |
| 2025-11-24 | 5.14 | $5.00 | 271300 |
| 2025-11-21 | 5.16 | $4.93 | 278100 |
| 2025-11-20 | 5.18 | $4.83 | 199500 |
| 2025-11-19 | 5.22 | $5.10 | 89045 |
| 2025-11-18 | 5.23 | $5.14 | 89300 |
| 2025-11-17 | 5.24 | $5.18 | 50600 |
| 2025-11-14 | 5.24 | $5.29 | 46002 |
| 2025-11-13 | 5.24 | $5.41 | 160000 |
| 2025-11-12 | 5.22 | $5.39 | 69610 |
| 2025-11-11 | 5.20 | $5.40 | 129319 |
| 2025-11-10 | 5.18 | $5.25 | 352200 |
| 2025-11-07 | 5.18 | $5.24 | 230940 |
| 2025-11-06 | 5.17 | $5.25 | 215903 |
| 2025-11-05 | 5.16 | $5.25 | 1.1M |
| 2025-11-04 | 5.15 | $5.09 | 664831 |
| 2025-11-03 | 5.16 | $5.22 | 112300 |
| 2025-10-31 | 5.15 | $5.20 | 72400 |
| 2025-10-30 | 5.15 | $5.33 | 115707 |
| 2025-10-29 | 5.13 | $5.54 | 71900 |
| 2025-10-28 | 5.08 | $5.62 | 90500 |
| 2025-10-27 | 5.03 | $5.59 | 184900 |
| 2025-10-24 | 4.97 | $5.39 | 241200 |
| 2025-10-23 | 4.92 | $5.18 | 193000 |
| 2025-10-22 | 4.90 | $5.00 | 91900 |
| 2025-10-21 | 4.88 | $5.01 | 187429 |
| 2025-10-20 | 4.87 | $4.95 | 215900 |
| 2025-10-17 | 4.86 | $4.92 | 179748 |
| 2025-10-16 | 4.86 | $4.76 | 176544 |
| 2025-10-15 | 4.87 | $4.72 | 338500 |
| 2025-10-14 | 4.88 | $4.64 | 371800 |
| 2025-10-13 | 4.91 | $4.68 | 321400 |
| 2025-10-10 | 4.93 | $4.68 | 194400 |
| 2025-10-09 | 4.96 | $4.83 | 250600 |
| 2025-10-08 | 4.97 | $4.88 | 146603 |
| 2025-10-07 | 4.98 | $4.95 | 130000 |
| 2025-10-06 | 4.98 | $5.01 | 132235 |
| 2025-10-03 | 4.98 | $5.00 | 70300 |
| 2025-10-02 | 4.98 | $4.97 | 281100 |
| 2025-10-01 | 4.98 | $4.81 | 185527 |
| 2025-09-30 | 5.00 | $4.81 | 599108 |
| 2025-09-29 | 5.02 | $4.90 | 178500 |
| 2025-09-26 | 5.03 | $4.93 | 257000 |
| 2025-09-25 | 5.04 | $4.90 | 379700 |
| 2025-09-24 | 5.06 | $4.91 | 169100 |
| 2025-09-23 | 5.07 | $4.85 | 337637 |
| 2025-09-22 | 5.09 | $4.74 | 562400 |
| 2025-09-19 | 5.13 | $4.94 | 564400 |
| 2025-09-18 | 5.15 | $5.13 | 69411 |
| 2025-09-17 | 5.15 | $5.15 | 46600 |
| 2025-09-16 | 5.16 | $5.19 | 116033 |
| 2025-09-15 | 5.15 | $5.15 | 169100 |
| 2025-09-12 | 5.15 | $5.05 | 152535 |
| 2025-09-11 | 5.16 | $5.02 | 128112 |
| 2025-09-10 | 5.18 | $4.97 | 67149 |
| 2025-09-09 | 5.20 | $5.04 | 106400 |
| 2025-09-08 | 5.22 | $5.09 | 203739 |
| 2025-09-05 | 5.23 | $5.13 | 74500 |
| 2025-09-04 | 5.24 | $5.13 | 141637 |
| 2025-09-03 | 5.25 | $5.13 | 167300 |
| 2025-09-02 | 5.26 | $5.17 | 196716 |
| 2025-08-29 | 5.27 | $5.27 | 111100 |
| 2025-08-28 | 5.28 | $5.38 | 139924 |
| 2025-08-27 | 5.26 | $5.36 | 42800 |
| 2025-08-26 | 5.25 | $5.32 | 117926 |
| 2025-08-25 | 5.25 | $5.35 | 235900 |
| 2025-08-22 | 5.24 | $5.46 | 102500 |
| 2025-08-21 | 5.21 | $5.33 | 257900 |
| 2025-08-20 | 5.20 | $5.38 | 57303 |
| 2025-08-19 | 5.18 | $5.43 | 400300 |
| 2025-08-18 | 5.16 | $5.28 | 106419 |
| 2025-08-15 | 5.14 | $5.32 | 66111 |
| 2025-08-14 | 5.12 | $5.29 | 164608 |
| 2025-08-13 | 5.11 | $5.30 | 77300 |
| 2025-08-12 | 5.09 | $5.29 | 164521 |
| 2025-08-11 | 5.06 | $5.22 | 117500 |
| 2025-08-08 | 5.05 | $5.30 | 238500 |
| 2025-08-07 | 5.02 | $5.23 | 194400 |
| 2025-08-06 | 5.00 | $5.18 | 166129 |
| 2025-08-05 | 4.98 | $5.04 | 266006 |
| 2025-08-04 | 4.97 | $4.91 | 567138 |
| 2025-08-01 | 4.98 | $4.91 | 348305 |
| 2025-07-31 | 4.99 | $5.04 | 336900 |
| 2025-07-30 | 4.98 | $4.96 | 213200 |
| 2025-07-29 | 4.98 | $4.95 | 106900 |
| 2025-07-28 | 4.99 | $5.06 | 106900 |
| 2025-07-25 | 4.98 | $5.35 | 103800 |
| 2025-07-24 | 4.94 | $5.15 | 54722 |
| 2025-07-23 | 4.92 | $5.23 | 335400 |
| 2025-07-22 | 4.89 | $4.83 | 154338 |
| 2025-07-21 | 4.89 | $4.83 | 189814 |
| 2025-07-18 | 4.90 | $4.79 | 332144 |
| 2025-07-17 | 4.91 | $4.84 | 275434 |
| 2025-07-16 | 4.92 | $4.90 | 327237 |
| 2025-07-15 | 4.92 | $4.96 | 129615 |
| 2025-07-14 | 4.91 | $4.93 | 101500 |
| 2025-07-11 | 4.91 | $5.05 | 98700 |
| 2025-07-10 | 4.90 | $5.14 | 144217 |
| 2025-07-09 | 4.87 | $4.99 | 307000 |
| 2025-07-08 | 4.86 | $5.08 | 119438 |
| 2025-07-07 | 4.84 | $4.89 | 238936 |
| 2025-07-03 | 4.83 | $5.03 | 388300 |
| 2025-07-02 | 4.81 | $5.04 | 85242 |
| 2025-07-01 | 4.79 | $4.94 | 249806 |
| 2025-06-30 | 4.77 | $4.88 | 126736 |
| 2025-06-27 | 4.76 | $4.94 | 210602 |
| 2025-06-26 | 4.74 | $4.61 | 139313 |
| 2025-06-25 | 4.75 | $4.59 | 342107 |
| 2025-06-24 | 4.77 | $4.70 | 422300 |
| 2025-06-23 | 4.78 | $4.69 | 364800 |
| 2025-06-20 | 4.79 | $4.68 | 306730 |
| 2025-06-18 | 4.80 | $4.65 | 223139 |
| 2025-06-17 | 4.82 | $4.63 | 313100 |
| 2025-06-16 | 4.84 | $4.69 | 469500 |
| 2025-06-13 | 4.85 | $4.71 | 148233 |
| 2025-06-12 | 4.87 | $4.87 | 121900 |
| 2025-06-11 | 4.87 | $4.83 | 116605 |
| 2025-06-10 | 4.87 | $4.81 | 133240 |
| 2025-06-09 | 4.88 | $4.67 | 231704 |
| 2025-06-06 | 4.90 | $4.67 | 64117 |
| 2025-06-05 | 4.92 | $4.72 | 169300 |
| 2025-06-04 | 4.94 | $4.75 | 102901 |
| 2025-06-03 | 4.96 | $4.70 | 134100 |
| 2025-06-02 | 4.99 | $4.74 | 127800 |
| 2025-05-30 | 5.02 | $4.77 | 120600 |
| 2025-05-29 | 5.04 | $4.88 | 126738 |
| 2025-05-28 | 5.06 | $4.81 | 151500 |
| 2025-05-27 | 5.09 | $4.79 | 271007 |
| 2025-05-23 | 5.12 | $4.76 | 111100 |
| 2025-05-22 | 5.16 | $5.13 | 44800 |
| 2025-05-21 | 5.16 | $5.16 | 92611 |
| 2025-05-20 | 5.16 | $5.17 | 71106 |
| 2025-05-19 | 5.16 | $5.09 | 77918 |
| 2025-05-16 | 5.16 | $5.11 | 123500 |
| 2025-05-15 | 5.17 | $5.24 | 1.2M |
| 2025-05-14 | 5.16 | $5.34 | 66800 |
| 2025-05-13 | 5.14 | $5.39 | 729600 |
| 2025-05-12 | 5.12 | $5.28 | 81000 |
| 2025-05-09 | 5.10 | $5.25 | 42830 |
| 2025-05-08 | 5.09 | $5.25 | 116100 |
| 2025-05-07 | 5.07 | $5.12 | 121100 |
| 2025-05-06 | 5.06 | $4.98 | 246700 |
| 2025-05-05 | 5.07 | $5.09 | 196900 |
| 2025-05-02 | 5.07 | $5.04 | 68506 |
| 2025-05-01 | 5.07 | $4.96 | 175900 |
| 2025-04-30 | 5.09 | $4.98 | 202425 |
| 2025-04-29 | 5.10 | $5.10 | 90200 |
| 2025-04-28 | 5.10 | $5.02 | 209406 |
| 2025-04-25 | 5.11 | $5.30 | 44700 |
| 2025-04-24 | 5.08 | $5.30 | 175200 |
| 2025-04-23 | 5.06 | $5.15 | 650822 |
| 2025-04-22 | 5.05 | $5.11 | 401600 |
| 2025-04-21 | 5.05 | $4.84 | 215900 |
| 2025-04-17 | 5.07 | $4.90 | 221800 |
| 2025-04-16 | 5.09 | $4.92 | 206600 |
| 2025-04-15 | 5.10 | $4.93 | 532100 |
| 2025-04-14 | 5.12 | $5.10 | 374119 |
| 2025-04-11 | 5.12 | $4.96 | 375500 |
| 2025-04-10 | 5.14 | $4.76 | 313300 |
| 2025-04-09 | 5.18 | $5.12 | 785500 |
| 2025-04-08 | 5.19 | $4.45 | 730600 |
| 2025-04-07 | 5.27 | $4.69 | 2.1M |
| 2025-04-04 | 5.33 | $4.62 | 458405 |
| 2025-04-03 | 5.40 | $4.88 | 277200 |
| 2025-04-02 | 5.46 | $4.97 | 215200 |
| 2025-04-01 | 5.51 | $4.88 | 381300 |
| 2025-03-31 | 5.57 | $4.94 | 1.0M |
| 2025-03-28 | 5.64 | $5.11 | 200100 |
| 2025-03-27 | 5.70 | $5.19 | 262514 |
| 2025-03-26 | 5.75 | $5.28 | 1.2M |
| 2025-03-25 | 5.80 | $5.50 | 541500 |
| 2025-03-24 | 5.83 | $5.53 | 166706 |
| 2025-03-21 | 5.86 | $5.56 | 133500 |
| 2025-03-20 | 5.89 | $5.62 | 85300 |
| 2025-03-19 | 5.92 | $5.83 | 666048 |
| 2025-03-18 | 5.93 | $5.87 | 168837 |
| 2025-03-17 | 5.94 | $5.86 | 218500 |
| 2025-03-14 | 5.94 | $5.79 | 132800 |
| 2025-03-13 | 5.96 | $5.80 | 95500 |
| 2025-03-12 | 5.98 | $5.91 | 86500 |
| 2025-03-11 | 5.98 | $6.20 | 110100 |
| 2025-03-10 | 5.96 | $6.19 | 133300 |
| 2025-03-07 | 5.94 | $5.97 | 170108 |
| 2025-03-06 | 5.93 | $5.80 | 347900 |
| 2025-03-05 | 5.95 | $5.81 | 244233 |
| 2025-03-04 | 5.96 | $5.72 | 206836 |
| 2025-03-03 | 5.99 | $5.88 | 162700 |
| 2025-02-28 | 6.00 | $5.79 | 198008 |
| 2025-02-27 | 6.02 | $5.83 | 112603 |
| 2025-02-26 | 6.04 | $6.13 | 38718 |
| 2025-02-25 | 6.03 | $6.22 | 191200 |
| 2025-02-24 | 6.01 | $6.12 | 339211 |
| 2025-02-21 | 6.00 | $5.91 | 67204 |
| 2025-02-20 | 6.01 | $5.96 | 133000 |
| 2025-02-19 | 6.02 | $5.93 | 123725 |
| 2025-02-18 | 6.03 | $6.02 | 291929 |
| 2025-02-14 | 6.03 | $5.92 | 468921 |
| 2025-02-13 | 6.04 | $5.85 | 259102 |
| 2025-02-12 | 6.06 | $5.70 | 1.1M |
| 2025-02-11 | 6.10 | $5.70 | 844927 |
| 2025-02-10 | 6.14 | $5.77 | 176430 |
| 2025-02-07 | 6.18 | $5.70 | 313921 |
| 2025-02-06 | 6.23 | $6.06 | 129800 |
| 2025-02-05 | 6.25 | $6.15 | 126738 |
| 2025-02-04 | 6.26 | $6.19 | 99600 |
| 2025-02-03 | 6.26 | $6.10 | 166620 |
| 2025-01-31 | 6.28 | $6.34 | 62300 |
| 2025-01-30 | 6.27 | $6.45 | 83647 |
| 2025-01-29 | 6.26 | $6.31 | 77700 |
| 2025-01-28 | 6.25 | $6.44 | 98900 |
| 2025-01-27 | 6.23 | $6.57 | 245100 |
| 2025-01-24 | 6.19 | $6.39 | 136713 |
| 2025-01-23 | 6.17 | $6.23 | 89500 |
| 2025-01-22 | 6.17 | $6.18 | 373900 |
| 2025-01-21 | 6.17 | $6.33 | 273524 |
| 2025-01-17 | 6.15 | $6.22 | 136700 |
| 2025-01-16 | 6.14 | $6.28 | 406400 |
| 2025-01-15 | 6.13 | $6.30 | 210700 |
| 2025-01-14 | 6.11 | $6.12 | 324003 |
| 2025-01-13 | 6.11 | $6.08 | 262500 |
| 2025-01-10 | 6.11 | $6.03 | 141700 |
| 2025-01-08 | 6.12 | $6.16 | 164136 |
| 2025-01-07 | 6.12 | $6.28 | 764900 |
| 2025-01-06 | 6.10 | $6.13 | 326700 |
| 2025-01-03 | 6.10 | $5.85 | 237126 |
| 2025-01-02 | 6.12 | $5.89 | 298100 |
| 2024-12-31 | 6.15 | $5.96 | 218400 |
| 2024-12-30 | 6.17 | $6.01 | 308740 |
| 2024-12-27 | 6.18 | $6.02 | 294745 |
| 2024-12-26 | 6.20 | $6.07 | 220606 |
| 2024-12-24 | 6.21 | $6.05 | 44100 |
| 2024-12-23 | 6.23 | $6.03 | 464500 |
| 2024-12-20 | 6.25 | $6.07 | 590300 |
| 2024-12-19 | 6.27 | $6.04 | 402421 |
| 2024-12-18 | 6.29 | $5.99 | 249600 |
| 2024-12-17 | 6.33 | $6.17 | 283940 |
| 2024-12-16 | 6.34 | $6.18 | 642942 |
| 2024-12-13 | 6.36 | $6.28 | 160830 |
| 2024-12-12 | 6.37 | $6.32 | 196527 |
| 2024-12-11 | 6.37 | $6.36 | 223732 |
| 2024-12-10 | 6.37 | $6.39 | 193400 |
| 2024-12-09 | 6.37 | $6.37 | 318600 |
| 2024-12-06 | 6.37 | $6.20 | 159839 |
| 2024-12-05 | 6.39 | $6.18 | 271200 |
| 2024-12-04 | 6.41 | $6.18 | 147930 |
| 2024-12-03 | 6.44 | $6.14 | 1.6M |
| 2024-12-02 | 6.47 | $6.30 | 1.0M |
| 2024-11-29 | 6.49 | $6.18 | 103715 |
| 2024-11-27 | 6.52 | $6.17 | 233830 |
| 2024-11-26 | 6.56 | $6.13 | 281215 |
| 2024-11-25 | 6.60 | $6.16 | 423500 |
| 2024-11-22 | 6.65 | $5.95 | 236300 |
| 2024-11-21 | 6.72 | $5.98 | 265300 |
| 2024-11-20 | 6.80 | $6.11 | 198400 |
| 2024-11-19 | 6.87 | $6.43 | 486200 |
| 2024-11-18 | 6.92 | $6.56 | 465143 |
| 2024-11-15 | 6.96 | $6.63 | 236900 |
| 2024-11-14 | 6.99 | $6.60 | 424010 |
| 2024-11-13 | 7.03 | $6.59 | 1.2M |
| 2024-11-12 | 7.08 | $6.75 | 1.2M |
| 2024-11-11 | 7.11 | $6.81 | 264525 |
| 2024-11-08 | 7.14 | $6.88 | 100600 |
| 2024-11-07 | 7.17 | $7.01 | 272000 |
| 2024-11-06 | 7.19 | $6.68 | 94819 |
| 2024-11-05 | 7.24 | $7.07 | 146000 |
| 2024-11-04 | 7.26 | $7.11 | 153100 |
| 2024-11-01 | 7.28 | $6.96 | 114714 |
| 2024-10-31 | 7.31 | $6.95 | 193031 |
| 2024-10-30 | 7.35 | $7.02 | 66600 |
| 2024-10-29 | 7.38 | $7.11 | 162727 |
| 2024-10-28 | 7.41 | $7.20 | 79100 |
| 2024-10-25 | 7.43 | $7.49 | 53200 |
| 2024-10-24 | 7.43 | $7.45 | 79226 |
| 2024-10-23 | 7.43 | $7.16 | 70200 |
| 2024-10-22 | 7.45 | $7.22 | 65300 |
| 2024-10-21 | 7.48 | $7.26 | 105202 |
| 2024-10-18 | 7.50 | $7.26 | 86110 |
| 2024-10-17 | 7.53 | $7.17 | 259900 |
| 2024-10-16 | 7.57 | $7.29 | 59900 |
| 2024-10-15 | 7.59 | $7.37 | 32000 |
| 2024-10-14 | 7.62 | $7.57 | 28700 |
| 2024-10-11 | 7.62 | $7.72 | 45900 |
| 2024-10-10 | 7.61 | $7.55 | 41500 |
| 2024-10-09 | 7.62 | $7.58 | 28542 |
| 2024-10-08 | 7.62 | $7.45 | 136200 |
| 2024-10-07 | 7.64 | $7.71 | 88900 |
| 2024-10-04 | 7.64 | $7.68 | 25300 |
| 2024-10-03 | 7.63 | $7.59 | 32500 |
| 2024-10-02 | 7.63 | $7.79 | 29318 |
| 2024-10-01 | 7.62 | $7.89 | 86547 |
| 2024-09-30 | 7.59 | $7.90 | 112700 |
| 2024-09-27 | 7.56 | $8.07 | 69612 |
| 2024-09-26 | 7.50 | $7.96 | 31400 |
| 2024-09-25 | 7.45 | $7.55 | 32800 |
| 2024-09-24 | 7.44 | $7.56 | 119500 |
| 2024-09-23 | 7.43 | $7.37 | 95339 |
| 2024-09-20 | 7.44 | $7.22 | 47100 |
| 2024-09-19 | 7.46 | $7.62 | 52700 |
| 2024-09-18 | 7.45 | $7.49 | 32607 |
| 2024-09-17 | 7.44 | $7.45 | 37900 |
| 2024-09-16 | 7.44 | $7.48 | 196200 |
| 2024-09-13 | 7.44 | $7.36 | 58312 |
| 2024-09-12 | 7.44 | $7.23 | 109400 |
| 2024-09-11 | 7.47 | $7.39 | 83637 |
| 2024-09-10 | 7.47 | $7.15 | 128700 |
| 2024-09-09 | 7.51 | $7.27 | 161800 |
| 2024-09-06 | 7.53 | $7.30 | 90400 |
| 2024-09-05 | 7.56 | $7.39 | 107644 |
| 2024-09-04 | 7.58 | $7.35 | 90017 |
| 2024-09-03 | 7.60 | $7.40 | 35335 |
| 2024-08-30 | 7.62 | $7.81 | 36141 |
| 2024-08-29 | 7.60 | $7.74 | 22030 |
| 2024-08-28 | 7.59 | $7.69 | 19200 |
| 2024-08-27 | 7.58 | $7.78 | 30717 |
| 2024-08-26 | 7.55 | $7.74 | 70738 |
| 2024-08-23 | 7.53 | $7.77 | 23812 |
| 2024-08-22 | 7.51 | $7.74 | 50624 |
| 2024-08-21 | 7.49 | $7.85 | 46900 |
| 2024-08-20 | 7.45 | $7.64 | 44000 |
| 2024-08-19 | 7.43 | $7.58 | 134345 |
| 2024-08-16 | 7.41 | $7.43 | 42735 |
| 2024-08-15 | 7.41 | $7.38 | 102614 |
| 2024-08-14 | 7.41 | $7.29 | 56609 |
| 2024-08-13 | 7.42 | $7.18 | 111402 |
| 2024-08-12 | 7.45 | $7.16 | 147400 |
| 2024-08-09 | 7.48 | $7.24 | 293500 |
| 2024-08-08 | 7.51 | $7.22 | 162800 |
| 2024-08-07 | 7.54 | $7.26 | 144000 |
| 2024-08-06 | 7.56 | $7.24 | 290816 |
| 2024-08-05 | 7.60 | $7.38 | 90600 |
| 2024-08-02 | 7.62 | $7.44 | 80100 |
| 2024-08-01 | 7.64 | $7.39 | 65349 |
| 2024-07-31 | 7.67 | $7.50 | 75700 |
| 2024-07-30 | 7.68 | $7.50 | 124900 |
| 2024-07-29 | 7.70 | $7.51 | 183027 |
| 2024-07-26 | 7.72 | $7.55 | 175400 |
| 2024-07-25 | 7.74 | $7.43 | 153400 |
| 2024-07-24 | 7.78 | $7.44 | 55400 |
| 2024-07-23 | 7.81 | $7.43 | 101212 |
| 2024-07-22 | 7.85 | $7.91 | 100239 |
| 2024-07-19 | 7.84 | $7.76 | 310838 |
| 2024-07-18 | 7.85 | $7.96 | 38600 |
| 2024-07-17 | 7.84 | $7.91 | 117900 |
| 2024-07-16 | 7.84 | $7.83 | 176804 |
| 2024-07-15 | 7.84 | $8.16 | 48104 |
| 2024-07-12 | 7.80 | $8.18 | 47148 |
| 2024-07-11 | 7.76 | $8.13 | 144607 |
| 2024-07-10 | 7.72 | $8.13 | 159300 |
| 2024-07-09 | 7.68 | $7.83 | 130300 |
| 2024-07-08 | 7.66 | $7.77 | 110622 |
| 2024-07-05 | 7.65 | $7.66 | 123600 |
| 2024-07-03 | 7.65 | $7.40 | 47000 |
| 2024-07-02 | 7.68 | $7.28 | 280500 |
| 2024-07-01 | 7.72 | $7.43 | 222300 |
| 2024-06-28 | 7.75 | $7.38 | 185400 |
| 2024-06-27 | 7.79 | $7.45 | 48600 |
| 2024-06-26 | 7.83 | $7.51 | 120400 |
| 2024-06-25 | 7.86 | $7.59 | 103341 |
| 2024-06-24 | 7.89 | $7.49 | 223400 |
| 2024-06-21 | 7.93 | $7.38 | 120423 |
| 2024-06-20 | 7.99 | $7.37 | 155124 |
| 2024-06-18 | 8.05 | $7.44 | 519932 |
| 2024-06-17 | 8.12 | $7.53 | 207427 |
| 2024-06-14 | 8.18 | $7.48 | 79400 |
| 2024-06-13 | 8.25 | $7.55 | 134400 |
| 2024-06-12 | 8.33 | $7.80 | 441907 |
| 2024-06-11 | 8.38 | $7.86 | 1.0M |
| 2024-06-10 | 8.44 | $8.10 | 128500 |
| 2024-06-07 | 8.47 | $8.38 | 33848 |
| 2024-06-06 | 8.48 | $8.24 | 1.0M |
| 2024-06-05 | 8.51 | $8.18 | 76810 |
| 2024-06-04 | 8.54 | $8.32 | 56800 |
| 2024-06-03 | 8.57 | $8.34 | 76700 |
| 2024-05-31 | 8.59 | $8.23 | 86727 |
| 2024-05-30 | 8.63 | $8.10 | 85723 |
| 2024-05-29 | 8.68 | $7.93 | 274800 |
| 2024-05-28 | 8.76 | $8.14 | 247646 |
| 2024-05-24 | 8.83 | $8.21 | 233607 |
| 2024-05-23 | 8.89 | $8.13 | 42816 |
| 2024-05-22 | 8.97 | $8.23 | 600700 |
| 2024-05-21 | 9.05 | $8.59 | 111500 |
| 2024-05-20 | 9.10 | $8.69 | 35339 |
| 2024-05-17 | 9.14 | $8.90 | 29025 |
| 2024-05-16 | 9.17 | $8.99 | 26627 |
| 2024-05-15 | 9.19 | $9.11 | 21042 |
| 2024-05-14 | 9.19 | $9.24 | 63300 |
| 2024-05-13 | 9.19 | $8.99 | 69100 |
| 2024-05-10 | 9.21 | $8.75 | 30800 |
| 2024-05-09 | 9.26 | $8.74 | 34311 |
| 2024-05-08 | 9.31 | $8.70 | 45410 |
| 2024-05-07 | 9.38 | $9.10 | 80338 |
| 2024-05-06 | 9.41 | $9.06 | 72100 |
| 2024-05-03 | 9.44 | $8.99 | 112300 |
| 2024-05-02 | 9.49 | $8.93 | 82405 |
| 2024-05-01 | 9.55 | $8.92 | 106000 |
| 2024-04-30 | 9.62 | $8.89 | 417900 |
| 2024-04-29 | 9.69 | $9.31 | 200500 |
| 2024-04-26 | 9.73 | $9.65 | 68400 |
| 2024-04-25 | 9.74 | $9.62 | 74340 |
| 2024-04-24 | 9.75 | $9.71 | 41115 |
| 2024-04-23 | 9.76 | $9.74 | 67410 |
| 2024-04-22 | 9.76 | $9.49 | 51700 |
| 2024-04-19 | 9.79 | $9.47 | 21440 |
| 2024-04-18 | 9.82 | $9.50 | 41700 |
| 2024-04-17 | 9.86 | $9.54 | 23000 |
| 2024-04-16 | 9.89 | $9.59 | 46645 |
| 2024-04-15 | 9.92 | $9.77 | 30000 |
| 2024-04-12 | 9.94 | $9.80 | 25100 |
| 2024-04-11 | 9.95 | $10.24 | 26930 |
| 2024-04-10 | 9.92 | $10.15 | 27131 |
| 2024-04-09 | 9.90 | $10.23 | 91200 |
| 2024-04-08 | 9.87 | $10.24 | 50000 |
| 2024-04-05 | 9.83 | $10.09 | 61000 |
| 2024-04-04 | 9.80 | $10.10 | 120200 |
| 2024-04-03 | 9.77 | $10.14 | 54500 |
| 2024-04-02 | 9.73 | $9.90 | 49145 |
| 2024-04-01 | 9.71 | $9.92 | 43300 |
| 2024-03-28 | 9.69 | $10.00 | 10727 |
| 2024-03-27 | 9.65 | $10.10 | 4530 |
| 2024-03-26 | 9.61 | $10.00 | 181600 |
| 2024-03-25 | 9.57 | $9.91 | 16600 |
| 2024-03-22 | 9.53 | $10.15 | 1.0M |
| 2024-03-21 | 9.46 | $10.26 | 12100 |
| 2024-03-20 | 9.38 | $10.24 | 14900 |
| 2024-03-19 | 9.29 | $10.17 | 4600 |
| 2024-03-18 | 9.20 | $9.94 | 15300 |
| 2024-03-15 | 9.12 | $9.65 | 3900 |
| 2024-03-14 | 9.06 | $9.49 | 199500 |
| 2024-03-13 | 9.02 | $9.35 | 25433 |
| 2024-03-12 | 8.98 | $9.75 | 39639 |
| 2024-03-11 | 8.90 | $8.85 | 29600 |
| 2024-03-08 | 8.91 | $8.92 | 11800 |
| 2024-03-07 | 8.90 | $9.06 | 6900 |
| 2024-03-06 | 8.89 | $9.10 | 2500 |
| 2024-03-05 | 8.87 | $9.01 | 9235 |
| 2024-03-04 | 8.85 | $9.03 | 19700 |
| 2024-03-01 | 8.83 | $9.33 | 18839 |
| 2024-02-29 | 8.78 | $9.32 | 85100 |
| 2024-02-28 | 8.72 | $9.15 | 4935 |
| 2024-02-27 | 8.68 | $9.09 | 38400 |
| 2024-02-26 | 8.63 | $8.90 | 4600 |
| 2024-02-23 | 8.61 | $8.90 | 12848 |
| 2024-02-22 | 8.58 | $8.76 | 227145 |
| 2024-02-21 | 8.56 | $8.73 | 29149 |
| 2024-02-20 | 8.54 | $8.49 | 21700 |
| 2024-02-16 | 8.54 | $8.62 | 14700 |
| 2024-02-15 | 8.53 | $8.51 | 10500 |
| 2024-02-14 | 8.54 | $8.53 | 43142 |
| 2024-02-13 | 8.54 | $8.55 | 43209 |
| 2024-02-12 | 8.54 | $8.65 | 105100 |
| 2024-02-09 | 8.53 | $8.64 | 90200 |
| 2024-02-08 | 8.51 | $8.78 | 159000 |
| 2024-02-07 | 8.48 | $8.75 | 95949 |
| 2024-02-06 | 8.46 | $8.72 | 378207 |
| 2024-02-05 | 8.43 | $8.83 | 247626 |
| 2024-02-02 | 8.39 | $8.83 | 271600 |
| 2024-02-01 | 8.34 | $8.56 | 27729 |
| 2024-01-31 | 8.32 | $8.50 | 26622 |
| 2024-01-30 | 8.30 | $8.39 | 7300 |
| 2024-01-29 | 8.29 | $8.29 | 35100 |
| 2024-01-26 | 8.29 | $8.24 | 445219 |
| 2024-01-25 | 8.29 | $7.99 | 10941 |
| 2024-01-24 | 8.33 | $8.13 | 13114 |
| 2024-01-23 | 8.35 | $8.06 | 30836 |
| 2024-01-22 | 8.38 | $7.86 | 19900 |
| 2024-01-19 | 8.43 | $8.02 | 14646 |
| 2024-01-18 | 8.47 | $8.13 | 2349 |
| 2024-01-17 | 8.51 | $8.06 | 11000 |
| 2024-01-16 | 8.56 | $7.96 | 532034 |
| 2024-01-12 | 8.62 | $8.23 | 292900 |
| 2024-01-11 | 8.66 | $8.47 | 242700 |
| 2024-01-10 | 8.68 | $8.45 | 110645 |
| 2024-01-09 | 8.70 | $8.43 | 4900 |
| 2024-01-08 | 8.73 | $8.44 | 15849 |
| 2024-01-05 | 8.76 | $8.32 | 8600 |
| 2024-01-04 | 8.81 | $8.47 | 7100 |
| 2024-01-03 | 8.85 | $8.50 | 26100 |
| 2024-01-02 | 8.88 | $8.71 | 20200 |
| 2023-12-29 | 8.90 | $8.74 | 67501 |
| 2023-12-28 | 8.92 | $8.80 | 50909 |
| 2023-12-27 | 8.93 | $8.83 | 25645 |
| 2023-12-26 | 8.94 | $8.82 | 4400 |
| 2023-12-22 | 8.95 | $8.77 | 4210 |
| 2023-12-21 | 8.97 | $8.76 | 13609 |
| 2023-12-20 | 9.00 | $8.65 | 38900 |
| 2023-12-19 | 9.03 | $8.77 | 25115 |
| 2023-12-18 | 9.06 | $8.79 | 26300 |
| 2023-12-15 | 9.09 | $8.81 | 63100 |
| 2023-12-14 | 9.12 | $8.86 | 20132 |
| 2023-12-13 | 9.15 | $8.90 | 212945 |
| 2023-12-12 | 9.17 | $8.88 | 8900 |
| 2023-12-11 | 9.20 | $8.82 | 29900 |
| 2023-12-08 | 9.24 | $9.00 | 5241 |
| 2023-12-07 | 9.27 | $8.89 | 16221 |
| 2023-12-06 | 9.31 | $9.02 | 88509 |
| 2023-12-05 | 9.34 | $9.00 | 9036 |
| 2023-12-04 | 9.38 | $8.97 | 164100 |
| 2023-12-01 | 9.42 | $9.10 | 12300 |
| 2023-11-30 | 9.45 | $9.13 | 4000 |
| 2023-11-29 | 9.48 | $9.30 | 6300 |
| 2023-11-28 | 9.50 | $9.35 | 26030 |
| 2023-11-27 | 9.52 | $9.21 | 7800 |
| 2023-11-24 | 9.55 | $9.40 | 8542 |
| 2023-11-22 | 9.57 | $9.55 | 7034 |
| 2023-11-21 | 9.57 | $9.82 | 1027 |
| 2023-11-20 | 9.55 | $9.91 | 1302 |
| 2023-11-17 | 9.51 | $9.88 | 9500 |
| 2023-11-16 | 9.47 | $9.74 | 2300 |
| 2023-11-15 | 9.44 | $9.87 | 3500 |
| 2023-11-14 | 9.39 | $9.96 | 24307 |
| 2023-11-13 | 9.33 | $9.35 | 16400 |
| 2023-11-10 | 9.33 | $9.39 | 9132 |
| 2023-11-09 | 9.33 | $9.43 | 109800 |
| 2023-11-08 | 9.32 | $9.48 | 2100 |
| 2023-11-07 | 9.30 | $9.68 | 47733 |
| 2023-11-06 | 9.26 | $9.64 | 5841 |
| 2023-11-03 | 9.22 | $9.65 | 3300 |
| 2023-11-02 | 9.17 | $9.20 | 464632 |
| 2023-11-01 | 9.17 | $8.57 | 339600 |
| 2023-10-31 | 9.23 | $8.68 | 6500 |
| 2023-10-30 | 9.29 | $8.85 | 10700 |
| 2023-10-27 | 9.34 | $8.56 | 31800 |
| 2023-10-26 | 9.42 | $8.74 | 32813 |
| 2023-10-25 | 9.49 | $9.05 | 16428 |
| 2023-10-24 | 9.54 | $9.17 | 18946 |
| 2023-10-23 | 9.57 | $9.31 | 36442 |
| 2023-10-20 | 9.60 | $9.37 | 18722 |
| 2023-10-19 | 9.63 | $9.56 | 3227 |
| 2023-10-18 | 9.63 | $9.57 | 9800 |
| 2023-10-17 | 9.64 | $9.59 | 33818 |
| 2023-10-16 | 9.65 | $9.49 | 16300 |
| 2023-10-13 | 9.66 | $9.50 | 23700 |
| 2023-10-12 | 9.68 | $9.43 | 18548 |
| 2023-10-11 | 9.71 | $9.58 | 28200 |
| 2023-10-10 | 9.72 | $9.43 | 40521 |
| 2023-10-09 | 9.75 | $9.33 | 9200 |
| 2023-10-06 | 9.79 | $9.44 | 336140 |
| 2023-10-05 | 9.83 | $9.32 | 128035 |
| 2023-10-04 | 9.89 | $9.45 | 19300 |
| 2023-10-03 | 9.93 | $9.34 | 15700 |
| 2023-10-02 | 9.99 | $9.30 | 56328 |
| 2023-09-29 | 10.07 | $9.31 | 10423 |
| 2023-09-28 | 10.15 | $9.20 | 387800 |
| 2023-09-27 | 10.25 | $9.20 | 37000 |
| 2023-09-26 | 10.36 | $9.48 | 51000 |
| 2023-09-25 | 10.45 | $9.83 | 40100 |
| 2023-09-22 | 10.51 | $9.79 | 59745 |
| 2023-09-21 | 10.59 | $9.85 | 13948 |
| 2023-09-20 | 10.67 | $10.00 | 26730 |
| 2023-09-19 | 10.74 | $10.12 | 42911 |
| 2023-09-18 | 10.80 | $10.22 | 39300 |
| 2023-09-15 | 10.86 | $10.50 | 26003 |
| 2023-09-14 | 10.90 | $10.33 | 66700 |
| 2023-09-13 | 10.96 | $10.63 | 7548 |
| 2023-09-12 | 11.00 | $10.70 | 59200 |
| 2023-09-11 | 11.03 | $10.80 | 49718 |
| 2023-09-08 | 11.05 | $10.78 | 22100 |
| 2023-09-07 | 11.08 | $10.78 | 15709 |
| 2023-09-06 | 11.12 | $10.87 | 40800 |
| 2023-09-05 | 11.14 | $10.76 | 6022 |
| 2023-09-01 | 11.18 | $10.56 | 7438 |
| 2023-08-31 | 11.25 | $10.97 | 141100 |
| 2023-08-30 | 11.28 | $11.00 | 22300 |
| 2023-08-29 | 11.30 | $11.16 | 46342 |
| 2023-08-28 | 11.32 | $10.81 | 62527 |
| 2023-08-25 | 11.37 | $10.82 | 12646 |
| 2023-08-24 | 11.43 | $10.70 | 54000 |
| 2023-08-23 | 11.51 | $10.89 | 13905 |
| 2023-08-22 | 11.57 | $10.94 | 36600 |
| 2023-08-21 | 11.64 | $11.12 | 86514 |
| 2023-08-18 | 11.69 | $11.12 | 40925 |
| 2023-08-17 | 11.76 | $11.20 | 5316 |
| 2023-08-16 | 11.81 | $11.23 | 30800 |
| 2023-08-15 | 11.88 | $11.22 | 35937 |
| 2023-08-14 | 11.94 | $11.38 | 35700 |
| 2023-08-11 | 12.00 | $11.46 | 14603 |
| 2023-08-10 | 12.06 | $11.53 | 6400 |
| 2023-08-09 | 12.12 | $11.51 | 13500 |
| 2023-08-08 | 12.18 | $11.67 | 78400 |
| 2023-08-07 | 12.23 | $11.90 | 46139 |
| 2023-08-04 | 12.27 | $12.04 | 55700 |
| 2023-08-03 | 12.29 | $12.03 | 10200 |
| 2023-08-02 | 12.32 | $12.33 | 7914 |
| 2023-08-01 | 12.32 | $12.30 | 37907 |
| 2023-07-31 | 12.32 | $12.19 | 10200 |
| 2023-07-28 | 12.34 | $12.32 | 17500 |
| 2023-07-27 | 12.34 | $11.93 | 42428 |
| 2023-07-26 | 12.38 | $12.04 | 19715 |
| 2023-07-25 | 12.42 | $12.18 | 27500 |
| 2023-07-24 | 12.44 | $12.33 | 9000 |
| 2023-07-21 | 12.45 | $12.38 | 14300 |
| 2023-07-20 | 12.46 | $12.49 | 181300 |
| 2023-07-19 | 12.46 | $12.64 | 7814 |
| 2023-07-18 | 12.44 | $12.63 | 58000 |
| 2023-07-17 | 12.42 | $12.75 | 6524 |
| 2023-07-14 | 12.39 | $12.80 | 17100 |
| 2023-07-13 | 12.34 | $12.84 | 9600 |
| 2023-07-12 | 12.29 | $12.69 | 34900 |
| 2023-07-11 | 12.25 | $12.35 | 24042 |
| 2023-07-10 | 12.24 | $12.24 | 105225 |
| 2023-07-07 | 12.24 | $12.09 | 19425 |
| 2023-07-06 | 12.25 | $11.92 | 20819 |
| 2023-07-05 | 12.29 | $12.28 | 8200 |
| 2023-07-03 | 12.29 | $12.41 | 8749 |
| 2023-06-30 | 12.27 | $12.41 | 55002 |
| 2023-06-29 | 12.26 | $12.27 | 112500 |
| 2023-06-28 | 12.26 | $11.92 | 10400 |
| 2023-06-27 | 12.30 | $11.79 | 33900 |
| 2023-06-26 | 12.35 | $11.83 | 9540 |
| 2023-06-23 | 12.40 | $11.84 | 32800 |
| 2023-06-22 | 12.46 | $12.02 | 36026 |
| 2023-06-21 | 12.51 | $12.17 | 40139 |
| 2023-06-20 | 12.54 | $12.26 | 62447 |
| 2023-06-16 | 12.57 | $12.50 | 43500 |
| 2023-06-15 | 12.58 | $12.55 | 18100 |
| 2023-06-14 | 12.59 | $12.65 | 8308 |
| 2023-06-13 | 12.58 | $12.75 | 24900 |
| 2023-06-12 | 12.56 | $12.64 | 7641 |
| 2023-06-09 | 12.55 | $12.54 | 11810 |
| 2023-06-08 | 12.55 | $12.65 | 11038 |
| 2023-06-07 | 12.54 | $12.44 | 13329 |
| 2023-06-06 | 12.55 | $12.42 | 11347 |
| 2023-06-05 | 12.57 | $12.63 | 48545 |
| 2023-06-02 | 12.56 | $12.69 | 153700 |
| 2023-06-01 | 12.55 | $12.51 | 54500 |
| 2023-05-31 | 12.55 | $12.39 | 41105 |
| 2023-05-30 | 12.57 | $12.55 | 28031 |
| 2023-05-26 | 12.57 | $12.66 | 47640 |
| 2023-05-25 | 12.56 | $12.39 | 13300 |
| 2023-05-24 | 12.58 | $12.40 | 30900 |
| 2023-05-23 | 12.60 | $12.86 | 25548 |
| 2023-05-22 | 12.57 | $13.00 | 94100 |
| 2023-05-19 | 12.53 | $12.75 | 56318 |
| 2023-05-18 | 12.50 | $12.59 | 16700 |
| 2023-05-17 | 12.50 | $12.24 | 20200 |
| 2023-05-16 | 12.52 | $12.22 | 33400 |
| 2023-05-15 | 12.55 | $12.65 | 9341 |
| 2023-05-12 | 12.54 | $12.65 | 48026 |
| 2023-05-11 | 12.53 | $12.62 | 3423 |
| 2023-05-10 | 12.52 | $12.46 | 4500 |
| 2023-05-09 | 12.53 | $12.40 | 13339 |
| 2023-05-08 | 12.54 | $12.48 | 19430 |
| 2023-05-05 | 12.55 | $12.74 | 20435 |
| 2023-05-04 | 12.53 | $12.31 | 5444 |
| 2023-05-03 | 12.55 | $12.21 | 10233 |
| 2023-05-02 | 12.59 | $12.20 | 54800 |
| 2023-05-01 | 12.63 | $12.52 | 25400 |
| 2023-04-28 | 12.64 | $12.48 | 14533 |
| 2023-04-27 | 12.66 | $12.55 | 4700 |
| 2023-04-26 | 12.67 | $12.58 | 4336 |
| 2023-04-25 | 12.68 | $12.51 | 10100 |
| 2023-04-24 | 12.70 | $12.68 | 6226 |
| 2023-04-21 | 12.70 | $12.66 | 7900 |
| 2023-04-20 | 12.71 | $12.40 | 49800 |
| 2023-04-19 | 12.74 | $12.71 | 4211 |
| 2023-04-18 | 12.74 | $12.77 | 2123 |
| 2023-04-17 | 12.74 | $12.83 | 11300 |
| 2023-04-14 | 12.73 | $13.07 | 21040 |
| 2023-04-13 | 12.69 | $13.14 | 17339 |
| 2023-04-12 | 12.65 | $13.10 | 2900 |
| 2023-04-11 | 12.60 | $12.94 | 5131 |
| 2023-04-10 | 12.56 | $12.89 | 5918 |
| 2023-04-06 | 12.53 | $12.88 | 7600 |
| 2023-04-05 | 12.49 | $12.84 | 32900 |
| 2023-04-04 | 12.46 | $12.89 | 85800 |
| 2023-04-03 | 12.41 | $12.73 | 15900 |
| 2023-03-31 | 12.38 | $12.78 | 46800 |
| 2023-03-30 | 12.33 | $12.73 | 24431 |
| 2023-03-29 | 12.29 | $12.78 | 3400 |
| 2023-03-28 | 12.24 | $12.50 | 12700 |
| 2023-03-27 | 12.21 | $12.49 | 30500 |
| 2023-03-24 | 12.18 | $12.13 | 11944 |
| 2023-03-23 | 12.19 | $12.33 | 9000 |
| 2023-03-22 | 12.17 | $12.49 | 3633 |
| 2023-03-21 | 12.14 | $12.31 | 28400 |
| 2023-03-20 | 12.12 | $12.08 | 20300 |
| 2023-03-17 | 12.13 | $12.01 | 7100 |
| 2023-03-16 | 12.14 | $12.30 | 3814 |
| 2023-03-15 | 12.12 | $12.05 | 9900 |
| 2023-03-14 | 12.13 | $12.26 | 15200 |
| 2023-03-13 | 12.12 | $11.65 | 10230 |
| 2023-03-10 | 12.17 | $12.04 | 3317 |
| 2023-03-09 | 12.18 | $12.12 | 15713 |
| 2023-03-08 | 12.19 | $12.78 | 4046 |
| 2023-03-07 | 12.13 | $12.56 | 4400 |
| 2023-03-06 | 12.08 | $12.22 | 6100 |
| 2023-03-03 | 12.07 | $12.22 | 6000 |
| 2023-03-02 | 12.05 | $11.98 | 18000 |
| 2023-03-01 | 12.06 | $12.00 | 15100 |
| 2023-02-28 | 12.06 | $12.02 | 247031 |
| 2023-02-27 | 12.07 | $12.01 | 327627 |
| 2023-02-24 | 12.07 | $11.79 | 238820 |
| 2023-02-23 | 12.10 | $12.03 | 276906 |
| 2023-02-22 | 12.11 | $12.04 | 2300 |
| 2023-02-21 | 12.12 | $12.25 | 2402 |
| 2023-02-17 | 12.10 | $12.10 | 2200 |
| 2023-02-16 | 12.10 | $12.21 | 3605 |
| 2023-02-15 | 12.09 | $12.49 | 6317 |
| 2023-02-14 | 12.05 | $12.69 | 3600 |
| 2023-02-13 | 11.98 | $12.66 | 3600 |
| 2023-02-10 | 11.91 | $11.99 | 59121 |
| 2023-02-09 | 11.90 | $12.80 | 23506 |
| 2023-02-08 | 11.81 | $12.67 | 6831 |
| 2023-02-07 | 11.72 | $12.12 | 7100 |
| 2023-02-06 | 11.68 | $11.86 | 32800 |
| 2023-02-03 | 11.66 | $12.87 | 13800 |
| 2023-02-02 | 11.53 | $13.24 | 686000 |
| 2023-02-01 | 11.35 | $12.04 | 47700 |
| 2023-01-31 | 11.28 | $12.00 | 19338 |
| 2023-01-30 | 11.20 | $11.62 | 1300 |
| 2023-01-27 | 11.16 | $11.53 | 2200 |
| 2023-01-26 | 11.12 | $11.76 | 2100 |
| 2023-01-25 | 11.05 | $11.60 | 17315 |
| 2023-01-24 | 10.99 | $11.13 | 11000 |
| 2023-01-23 | 10.97 | $11.34 | 176809 |
| 2023-01-20 | 10.94 | $11.35 | 9242 |
| 2023-01-19 | 10.89 | $11.40 | 4700 |
| 2023-01-18 | 10.84 | $11.25 | 1200 |
| 2023-01-17 | 10.80 | $11.37 | 111000 |
| 2023-01-13 | 10.74 | $11.33 | 179835 |
| 2023-01-12 | 10.67 | $11.40 | 3400 |
| 2023-01-11 | 10.60 | $11.05 | 900 |
| 2023-01-10 | 10.55 | $10.92 | 6600 |
| 2023-01-09 | 10.51 | $10.65 | 6915 |
| 2023-01-06 | 10.50 | $10.55 | 4700 |
| 2023-01-05 | 10.49 | $10.46 | 1105 |
| 2023-01-04 | 10.49 | $10.25 | 13200 |
| 2023-01-03 | 10.52 | $10.36 | 1700 |
| 2022-12-30 | 10.54 | $10.50 | 2400 |
| 2022-12-29 | 10.54 | $10.80 | 9300 |
| 2022-12-28 | 10.51 | $10.30 | 4512 |
| 2022-12-27 | 10.53 | $10.07 | 1400 |
| 2022-12-23 | 10.58 | $9.70 | 2300 |
| 2022-12-22 | 10.68 | $9.67 | 1900 |
| 2022-12-21 | 10.78 | $9.88 | 1244 |
| 2022-12-20 | 10.88 | $9.85 | 13117 |
| 2022-12-19 | 10.98 | $10.75 | 3517 |
| 2022-12-16 | 11.01 | $10.24 | 56621 |
| 2022-12-15 | 11.09 | $11.17 | 4830 |
| 2022-12-14 | 11.08 | $10.80 | 800 |
| 2022-12-13 | 11.11 | $11.00 | 6500 |
| 2022-12-12 | 11.12 | $10.95 | 18423 |
| 2022-12-09 | 11.14 | $10.67 | 13000 |
| 2022-12-08 | 11.19 | $11.35 | 6944 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.13
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.29
Average
7.76
Maximum
12.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.13 | $5.21 | 42941 |
| 2026-07-21 | 5.12 | $5.08 | 44600 |
| 2026-07-20 | 5.13 | $5.09 | 64600 |
| 2026-07-17 | 5.13 | $5.13 | 66800 |
| 2026-07-16 | 5.14 | $5.15 | 64414 |
| 2026-07-15 | 5.14 | $5.08 | 63937 |
| 2026-07-14 | 5.16 | $4.95 | 199800 |
| 2026-07-13 | 5.19 | $5.00 | 69500 |
| 2026-07-10 | 5.22 | $5.14 | 34619 |
| 2026-07-09 | 5.24 | $5.30 | 50900 |
| 2026-07-08 | 5.24 | $5.28 | 389800 |
| 2026-07-07 | 5.25 | $5.37 | 38335 |
| 2026-07-06 | 5.25 | $5.32 | 62100 |
| 2026-07-02 | 5.25 | $5.16 | 50000 |
| 2026-07-01 | 5.27 | $5.01 | 62529 |
| 2026-06-30 | 5.31 | $5.01 | 124527 |
| 2026-06-29 | 5.35 | $4.84 | 89228 |
| 2026-06-26 | 5.41 | $4.88 | 69324 |
| 2026-06-25 | 5.46 | $5.00 | 58141 |
| 2026-06-24 | 5.51 | $5.36 | 66428 |
| 2026-06-23 | 5.52 | $5.34 | 96400 |
| 2026-06-22 | 5.54 | $5.43 | 57400 |
| 2026-06-18 | 5.54 | $5.55 | 26200 |
| 2026-06-17 | 5.54 | $5.66 | 41300 |
| 2026-06-16 | 5.52 | $5.60 | 97800 |
| 2026-06-15 | 5.50 | $5.72 | 53500 |
| 2026-06-12 | 5.47 | $5.65 | 33025 |
| 2026-06-11 | 5.44 | $5.68 | 52001 |
| 2026-06-10 | 5.41 | $5.44 | 35948 |
| 2026-06-09 | 5.41 | $5.53 | 36300 |
| 2026-06-08 | 5.39 | $5.49 | 52017 |
| 2026-06-05 | 5.37 | $5.30 | 23700 |
| 2026-06-04 | 5.37 | $5.52 | 67800 |
| 2026-06-03 | 5.35 | $5.47 | 32100 |
| 2026-06-02 | 5.33 | $5.50 | 45200 |
| 2026-06-01 | 5.30 | $5.44 | 48700 |
| 2026-05-29 | 5.27 | $5.42 | 36300 |
| 2026-05-28 | 5.25 | $5.50 | 38113 |
| 2026-05-27 | 5.21 | $5.39 | 30200 |
| 2026-05-26 | 5.17 | $5.27 | 31123 |
| 2026-05-22 | 5.15 | $5.28 | 20835 |
| 2026-05-21 | 5.12 | $5.29 | 29626 |
| 2026-05-20 | 5.09 | $5.25 | 45220 |
| 2026-05-19 | 5.07 | $5.08 | 45100 |
| 2026-05-18 | 5.05 | $5.27 | 148124 |
| 2026-05-15 | 5.02 | $5.32 | 19749 |
| 2026-05-14 | 4.98 | $5.38 | 49900 |
| 2026-05-13 | 4.94 | $5.38 | 162004 |
| 2026-05-12 | 4.89 | $5.20 | 75246 |
| 2026-05-11 | 4.86 | $5.21 | 58200 |
| 2026-05-08 | 4.82 | $4.98 | 21641 |
| 2026-05-07 | 4.81 | $4.87 | 51612 |
| 2026-05-06 | 4.81 | $4.97 | 49400 |
| 2026-05-05 | 4.79 | $4.77 | 41918 |
| 2026-05-04 | 4.79 | $4.66 | 49134 |
| 2026-05-01 | 4.81 | $4.73 | 55300 |
| 2026-04-30 | 4.82 | $4.80 | 131030 |
| 2026-04-29 | 4.81 | $4.65 | 24200 |
| 2026-04-28 | 4.83 | $4.70 | 136100 |
| 2026-04-27 | 4.83 | $4.71 | 54632 |
| 2026-04-24 | 4.84 | $4.78 | 28326 |
| 2026-04-23 | 4.83 | $4.78 | 57835 |
| 2026-04-22 | 4.82 | $4.84 | 16600 |
| 2026-04-21 | 4.81 | $4.85 | 49500 |
| 2026-04-20 | 4.79 | $4.99 | 29000 |
| 2026-04-17 | 4.75 | $5.06 | 42604 |
| 2026-04-16 | 4.70 | $4.93 | 53206 |
| 2026-04-15 | 4.66 | $5.05 | 121543 |
| 2026-04-14 | 4.61 | $5.06 | 102806 |
| 2026-04-13 | 4.55 | $4.86 | 99400 |
| 2026-04-10 | 4.51 | $4.78 | 85300 |
| 2026-04-09 | 4.47 | $4.67 | 112100 |
| 2026-04-08 | 4.44 | $4.72 | 323800 |
| 2026-04-07 | 4.41 | $4.60 | 707400 |
| 2026-04-06 | 4.38 | $4.65 | 243505 |
| 2026-04-02 | 4.35 | $4.55 | 224500 |
| 2026-04-01 | 4.33 | $4.53 | 166132 |
| 2026-03-31 | 4.31 | $4.48 | 612530 |
| 2026-03-30 | 4.29 | $4.33 | 462526 |
| 2026-03-27 | 4.29 | $4.31 | 323431 |
| 2026-03-26 | 4.30 | $4.28 | 450110 |
| 2026-03-25 | 4.31 | $4.33 | 530836 |
| 2026-03-24 | 4.31 | $4.36 | 947100 |
| 2026-03-23 | 4.32 | $4.34 | 452400 |
| 2026-03-20 | 4.33 | $4.15 | 437200 |
| 2026-03-19 | 4.37 | $4.26 | 621205 |
| 2026-03-18 | 4.39 | $4.22 | 227842 |
| 2026-03-17 | 4.42 | $4.28 | 517644 |
| 2026-03-16 | 4.45 | $4.20 | 1.1M |
| 2026-03-13 | 4.50 | $4.20 | 1.0M |
| 2026-03-12 | 4.54 | $4.29 | 488400 |
| 2026-03-11 | 4.58 | $4.31 | 301632 |
| 2026-03-10 | 4.61 | $4.31 | 846230 |
| 2026-03-09 | 4.65 | $4.31 | 424915 |
| 2026-03-06 | 4.70 | $4.35 | 347400 |
| 2026-03-05 | 4.74 | $4.45 | 451700 |
| 2026-03-04 | 4.77 | $4.54 | 254507 |
| 2026-03-03 | 4.79 | $4.50 | 285300 |
| 2026-03-02 | 4.82 | $4.64 | 135600 |
| 2026-02-27 | 4.84 | $4.82 | 94444 |
| 2026-02-26 | 4.84 | $4.85 | 109100 |
| 2026-02-25 | 4.83 | $4.86 | 76200 |
| 2026-02-24 | 4.83 | $4.86 | 146840 |
| 2026-02-23 | 4.83 | $4.82 | 131200 |
| 2026-02-20 | 4.83 | $4.91 | 792402 |
| 2026-02-19 | 4.82 | $4.84 | 102627 |
| 2026-02-18 | 4.82 | $4.91 | 176844 |
| 2026-02-17 | 4.81 | $4.91 | 218500 |
| 2026-02-13 | 4.81 | $4.89 | 126900 |
| 2026-02-12 | 4.80 | $4.82 | 201116 |
| 2026-02-11 | 4.80 | $4.84 | 74000 |
| 2026-02-10 | 4.80 | $4.79 | 659102 |
| 2026-02-09 | 4.81 | $4.67 | 447400 |
| 2026-02-06 | 4.83 | $4.64 | 260816 |
| 2026-02-05 | 4.86 | $4.73 | 264400 |
| 2026-02-04 | 4.88 | $4.81 | 471000 |
| 2026-02-03 | 4.90 | $4.66 | 272500 |
| 2026-02-02 | 4.94 | $4.76 | 270000 |
| 2026-01-30 | 4.97 | $4.84 | 162000 |
| 2026-01-29 | 5.00 | $4.89 | 132800 |
| 2026-01-28 | 5.02 | $4.85 | 79300 |
| 2026-01-27 | 5.05 | $5.02 | 369231 |
| 2026-01-26 | 5.06 | $4.98 | 314127 |
| 2026-01-23 | 5.08 | $4.96 | 72700 |
| 2026-01-22 | 5.10 | $4.93 | 347200 |
| 2026-01-21 | 5.13 | $4.91 | 281700 |
| 2026-01-20 | 5.16 | $4.75 | 197322 |
| 2026-01-16 | 5.21 | $4.85 | 138100 |
| 2026-01-15 | 5.25 | $4.88 | 118600 |
| 2026-01-14 | 5.29 | $5.03 | 227400 |
| 2026-01-13 | 5.32 | $5.02 | 129300 |
| 2026-01-12 | 5.35 | $5.17 | 80820 |
| 2026-01-09 | 5.37 | $5.43 | 30649 |
| 2026-01-08 | 5.36 | $5.43 | 41445 |
| 2026-01-07 | 5.36 | $5.40 | 32400 |
| 2026-01-06 | 5.35 | $5.40 | 62500 |
| 2026-01-05 | 5.35 | $5.42 | 45423 |
| 2026-01-02 | 5.34 | $5.52 | 33423 |
| 2025-12-31 | 5.33 | $5.28 | 80900 |
| 2025-12-30 | 5.33 | $5.31 | 45900 |
| 2025-12-29 | 5.34 | $5.31 | 91700 |
| 2025-12-26 | 5.34 | $5.29 | 37335 |
| 2025-12-24 | 5.34 | $5.28 | 64000 |
| 2025-12-23 | 5.34 | $5.30 | 61000 |
| 2025-12-22 | 5.34 | $5.31 | 114840 |
| 2025-12-19 | 5.33 | $5.31 | 64728 |
| 2025-12-18 | 5.32 | $5.34 | 38407 |
| 2025-12-17 | 5.31 | $5.30 | 135608 |
| 2025-12-16 | 5.31 | $5.37 | 93612 |
| 2025-12-15 | 5.29 | $5.39 | 53300 |
| 2025-12-12 | 5.27 | $5.46 | 62500 |
| 2025-12-11 | 5.25 | $5.39 | 56443 |
| 2025-12-10 | 5.23 | $5.33 | 19117 |
| 2025-12-09 | 5.22 | $5.41 | 38411 |
| 2025-12-08 | 5.20 | $5.45 | 70100 |
| 2025-12-05 | 5.17 | $5.54 | 55600 |
| 2025-12-04 | 5.14 | $5.41 | 92240 |
| 2025-12-03 | 5.11 | $5.20 | 60821 |
| 2025-12-02 | 5.11 | $5.07 | 133200 |
| 2025-12-01 | 5.12 | $5.09 | 192300 |
| 2025-11-28 | 5.12 | $5.12 | 76232 |
| 2025-11-26 | 5.13 | $5.08 | 74100 |
| 2025-11-25 | 5.14 | $5.01 | 223545 |
| 2025-11-24 | 5.16 | $5.00 | 271300 |
| 2025-11-21 | 5.19 | $4.93 | 278100 |
| 2025-11-20 | 5.22 | $4.83 | 199500 |
| 2025-11-19 | 5.27 | $5.10 | 89045 |
| 2025-11-18 | 5.29 | $5.14 | 89300 |
| 2025-11-17 | 5.30 | $5.18 | 50600 |
| 2025-11-14 | 5.31 | $5.29 | 46002 |
| 2025-11-13 | 5.31 | $5.41 | 160000 |
| 2025-11-12 | 5.29 | $5.39 | 69610 |
| 2025-11-11 | 5.27 | $5.40 | 129319 |
| 2025-11-10 | 5.25 | $5.25 | 352200 |
| 2025-11-07 | 5.24 | $5.24 | 230940 |
| 2025-11-06 | 5.22 | $5.25 | 215903 |
| 2025-11-05 | 5.21 | $5.25 | 1.1M |
| 2025-11-04 | 5.19 | $5.09 | 664831 |
| 2025-11-03 | 5.19 | $5.22 | 112300 |
| 2025-10-31 | 5.17 | $5.20 | 72400 |
| 2025-10-30 | 5.15 | $5.33 | 115707 |
| 2025-10-29 | 5.12 | $5.54 | 71900 |
| 2025-10-28 | 5.07 | $5.62 | 90500 |
| 2025-10-27 | 5.01 | $5.59 | 184900 |
| 2025-10-24 | 4.94 | $5.39 | 241200 |
| 2025-10-23 | 4.89 | $5.18 | 193000 |
| 2025-10-22 | 4.86 | $5.00 | 91900 |
| 2025-10-21 | 4.85 | $5.01 | 187429 |
| 2025-10-20 | 4.83 | $4.95 | 215900 |
| 2025-10-17 | 4.82 | $4.92 | 179748 |
| 2025-10-16 | 4.82 | $4.76 | 176544 |
| 2025-10-15 | 4.83 | $4.72 | 338500 |
| 2025-10-14 | 4.84 | $4.64 | 371800 |
| 2025-10-13 | 4.87 | $4.68 | 321400 |
| 2025-10-10 | 4.89 | $4.68 | 194400 |
| 2025-10-09 | 4.92 | $4.83 | 250600 |
| 2025-10-08 | 4.93 | $4.88 | 146603 |
| 2025-10-07 | 4.94 | $4.95 | 130000 |
| 2025-10-06 | 4.94 | $5.01 | 132235 |
| 2025-10-03 | 4.94 | $5.00 | 70300 |
| 2025-10-02 | 4.94 | $4.97 | 281100 |
| 2025-10-01 | 4.94 | $4.81 | 185527 |
| 2025-09-30 | 4.96 | $4.81 | 599108 |
| 2025-09-29 | 4.98 | $4.90 | 178500 |
| 2025-09-26 | 4.99 | $4.93 | 257000 |
| 2025-09-25 | 5.01 | $4.90 | 379700 |
| 2025-09-24 | 5.02 | $4.91 | 169100 |
| 2025-09-23 | 5.04 | $4.85 | 337637 |
| 2025-09-22 | 5.07 | $4.74 | 562400 |
| 2025-09-19 | 5.11 | $4.94 | 564400 |
| 2025-09-18 | 5.14 | $5.13 | 69411 |
| 2025-09-17 | 5.14 | $5.15 | 46600 |
| 2025-09-16 | 5.15 | $5.19 | 116033 |
| 2025-09-15 | 5.15 | $5.15 | 169100 |
| 2025-09-12 | 5.16 | $5.05 | 152535 |
| 2025-09-11 | 5.18 | $5.02 | 128112 |
| 2025-09-10 | 5.20 | $4.97 | 67149 |
| 2025-09-09 | 5.23 | $5.04 | 106400 |
| 2025-09-08 | 5.25 | $5.09 | 203739 |
| 2025-09-05 | 5.27 | $5.13 | 74500 |
| 2025-09-04 | 5.29 | $5.13 | 141637 |
| 2025-09-03 | 5.30 | $5.13 | 167300 |
| 2025-09-02 | 5.32 | $5.17 | 196716 |
| 2025-08-29 | 5.33 | $5.27 | 111100 |
| 2025-08-28 | 5.33 | $5.38 | 139924 |
| 2025-08-27 | 5.32 | $5.36 | 42800 |
| 2025-08-26 | 5.30 | $5.32 | 117926 |
| 2025-08-25 | 5.29 | $5.35 | 235900 |
| 2025-08-22 | 5.28 | $5.46 | 102500 |
| 2025-08-21 | 5.25 | $5.33 | 257900 |
| 2025-08-20 | 5.24 | $5.38 | 57303 |
| 2025-08-19 | 5.22 | $5.43 | 400300 |
| 2025-08-18 | 5.19 | $5.28 | 106419 |
| 2025-08-15 | 5.18 | $5.32 | 66111 |
| 2025-08-14 | 5.15 | $5.29 | 164608 |
| 2025-08-13 | 5.13 | $5.30 | 77300 |
| 2025-08-12 | 5.11 | $5.29 | 164521 |
| 2025-08-11 | 5.09 | $5.22 | 117500 |
| 2025-08-08 | 5.07 | $5.30 | 238500 |
| 2025-08-07 | 5.04 | $5.23 | 194400 |
| 2025-08-06 | 5.02 | $5.18 | 166129 |
| 2025-08-05 | 5.00 | $5.04 | 266006 |
| 2025-08-04 | 4.99 | $4.91 | 567138 |
| 2025-08-01 | 5.00 | $4.91 | 348305 |
| 2025-07-31 | 5.01 | $5.04 | 336900 |
| 2025-07-30 | 5.01 | $4.96 | 213200 |
| 2025-07-29 | 5.01 | $4.95 | 106900 |
| 2025-07-28 | 5.02 | $5.06 | 106900 |
| 2025-07-25 | 5.01 | $5.35 | 103800 |
| 2025-07-24 | 4.97 | $5.15 | 54722 |
| 2025-07-23 | 4.95 | $5.23 | 335400 |
| 2025-07-22 | 4.92 | $4.83 | 154338 |
| 2025-07-21 | 4.92 | $4.83 | 189814 |
| 2025-07-18 | 4.93 | $4.79 | 332144 |
| 2025-07-17 | 4.94 | $4.84 | 275434 |
| 2025-07-16 | 4.94 | $4.90 | 327237 |
| 2025-07-15 | 4.94 | $4.96 | 129615 |
| 2025-07-14 | 4.92 | $4.93 | 101500 |
| 2025-07-11 | 4.92 | $5.05 | 98700 |
| 2025-07-10 | 4.89 | $5.14 | 144217 |
| 2025-07-09 | 4.86 | $4.99 | 307000 |
| 2025-07-08 | 4.84 | $5.08 | 119438 |
| 2025-07-07 | 4.82 | $4.89 | 238936 |
| 2025-07-03 | 4.80 | $5.03 | 388300 |
| 2025-07-02 | 4.78 | $5.04 | 85242 |
| 2025-07-01 | 4.75 | $4.94 | 249806 |
| 2025-06-30 | 4.73 | $4.88 | 126736 |
| 2025-06-27 | 4.71 | $4.94 | 210602 |
| 2025-06-26 | 4.69 | $4.61 | 139313 |
| 2025-06-25 | 4.70 | $4.59 | 342107 |
| 2025-06-24 | 4.72 | $4.70 | 422300 |
| 2025-06-23 | 4.72 | $4.69 | 364800 |
| 2025-06-20 | 4.73 | $4.68 | 306730 |
| 2025-06-18 | 4.74 | $4.65 | 223139 |
| 2025-06-17 | 4.75 | $4.63 | 313100 |
| 2025-06-16 | 4.77 | $4.69 | 469500 |
| 2025-06-13 | 4.79 | $4.71 | 148233 |
| 2025-06-12 | 4.81 | $4.87 | 121900 |
| 2025-06-11 | 4.81 | $4.83 | 116605 |
| 2025-06-10 | 4.82 | $4.81 | 133240 |
| 2025-06-09 | 4.83 | $4.67 | 231704 |
| 2025-06-06 | 4.86 | $4.67 | 64117 |
| 2025-06-05 | 4.90 | $4.72 | 169300 |
| 2025-06-04 | 4.93 | $4.75 | 102901 |
| 2025-06-03 | 4.96 | $4.70 | 134100 |
| 2025-06-02 | 4.99 | $4.74 | 127800 |
| 2025-05-30 | 5.02 | $4.77 | 120600 |
| 2025-05-29 | 5.05 | $4.88 | 126738 |
| 2025-05-28 | 5.07 | $4.81 | 151500 |
| 2025-05-27 | 5.10 | $4.79 | 271007 |
| 2025-05-23 | 5.14 | $4.76 | 111100 |
| 2025-05-22 | 5.17 | $5.13 | 44800 |
| 2025-05-21 | 5.18 | $5.16 | 92611 |
| 2025-05-20 | 5.17 | $5.17 | 71106 |
| 2025-05-19 | 5.17 | $5.09 | 77918 |
| 2025-05-16 | 5.18 | $5.11 | 123500 |
| 2025-05-15 | 5.18 | $5.24 | 1.2M |
| 2025-05-14 | 5.17 | $5.34 | 66800 |
| 2025-05-13 | 5.15 | $5.39 | 729600 |
| 2025-05-12 | 5.12 | $5.28 | 81000 |
| 2025-05-09 | 5.10 | $5.25 | 42830 |
| 2025-05-08 | 5.08 | $5.25 | 116100 |
| 2025-05-07 | 5.06 | $5.12 | 121100 |
| 2025-05-06 | 5.04 | $4.98 | 246700 |
| 2025-05-05 | 5.04 | $5.09 | 196900 |
| 2025-05-02 | 5.03 | $5.04 | 68506 |
| 2025-05-01 | 5.02 | $4.96 | 175900 |
| 2025-04-30 | 5.02 | $4.98 | 202425 |
| 2025-04-29 | 5.02 | $5.10 | 90200 |
| 2025-04-28 | 5.01 | $5.02 | 209406 |
| 2025-04-25 | 5.00 | $5.30 | 44700 |
| 2025-04-24 | 4.96 | $5.30 | 175200 |
| 2025-04-23 | 4.93 | $5.15 | 650822 |
| 2025-04-22 | 4.91 | $5.11 | 401600 |
| 2025-04-21 | 4.90 | $4.84 | 215900 |
| 2025-04-17 | 4.92 | $4.90 | 221800 |
| 2025-04-16 | 4.93 | $4.92 | 206600 |
| 2025-04-15 | 4.95 | $4.93 | 532100 |
| 2025-04-14 | 4.97 | $5.10 | 374119 |
| 2025-04-11 | 4.97 | $4.96 | 375500 |
| 2025-04-10 | 5.00 | $4.76 | 313300 |
| 2025-04-09 | 5.05 | $5.12 | 785500 |
| 2025-04-08 | 5.07 | $4.45 | 730600 |
| 2025-04-07 | 5.16 | $4.69 | 2.1M |
| 2025-04-04 | 5.23 | $4.62 | 458405 |
| 2025-04-03 | 5.32 | $4.88 | 277200 |
| 2025-04-02 | 5.39 | $4.97 | 215200 |
| 2025-04-01 | 5.45 | $4.88 | 381300 |
| 2025-03-31 | 5.53 | $4.94 | 1.0M |
| 2025-03-28 | 5.60 | $5.11 | 200100 |
| 2025-03-27 | 5.66 | $5.19 | 262514 |
| 2025-03-26 | 5.72 | $5.28 | 1.2M |
| 2025-03-25 | 5.77 | $5.50 | 541500 |
| 2025-03-24 | 5.81 | $5.53 | 166706 |
| 2025-03-21 | 5.84 | $5.56 | 133500 |
| 2025-03-20 | 5.88 | $5.62 | 85300 |
| 2025-03-19 | 5.90 | $5.83 | 666048 |
| 2025-03-18 | 5.91 | $5.87 | 168837 |
| 2025-03-17 | 5.92 | $5.86 | 218500 |
| 2025-03-14 | 5.93 | $5.79 | 132800 |
| 2025-03-13 | 5.94 | $5.80 | 95500 |
| 2025-03-12 | 5.96 | $5.91 | 86500 |
| 2025-03-11 | 5.96 | $6.20 | 110100 |
| 2025-03-10 | 5.93 | $6.19 | 133300 |
| 2025-03-07 | 5.90 | $5.97 | 170108 |
| 2025-03-06 | 5.90 | $5.80 | 347900 |
| 2025-03-05 | 5.91 | $5.81 | 244233 |
| 2025-03-04 | 5.92 | $5.72 | 206836 |
| 2025-03-03 | 5.94 | $5.88 | 162700 |
| 2025-02-28 | 5.95 | $5.79 | 198008 |
| 2025-02-27 | 5.97 | $5.83 | 112603 |
| 2025-02-26 | 5.99 | $6.13 | 38718 |
| 2025-02-25 | 5.98 | $6.22 | 191200 |
| 2025-02-24 | 5.96 | $6.12 | 339211 |
| 2025-02-21 | 5.96 | $5.91 | 67204 |
| 2025-02-20 | 5.98 | $5.96 | 133000 |
| 2025-02-19 | 5.99 | $5.93 | 123725 |
| 2025-02-18 | 6.01 | $6.02 | 291929 |
| 2025-02-14 | 6.02 | $5.92 | 468921 |
| 2025-02-13 | 6.04 | $5.85 | 259102 |
| 2025-02-12 | 6.07 | $5.70 | 1.1M |
| 2025-02-11 | 6.12 | $5.70 | 844927 |
| 2025-02-10 | 6.17 | $5.77 | 176430 |
| 2025-02-07 | 6.21 | $5.70 | 313921 |
| 2025-02-06 | 6.26 | $6.06 | 129800 |
| 2025-02-05 | 6.28 | $6.15 | 126738 |
| 2025-02-04 | 6.29 | $6.19 | 99600 |
| 2025-02-03 | 6.29 | $6.10 | 166620 |
| 2025-01-31 | 6.31 | $6.34 | 62300 |
| 2025-01-30 | 6.29 | $6.45 | 83647 |
| 2025-01-29 | 6.27 | $6.31 | 77700 |
| 2025-01-28 | 6.26 | $6.44 | 98900 |
| 2025-01-27 | 6.23 | $6.57 | 245100 |
| 2025-01-24 | 6.19 | $6.39 | 136713 |
| 2025-01-23 | 6.16 | $6.23 | 89500 |
| 2025-01-22 | 6.15 | $6.18 | 373900 |
| 2025-01-21 | 6.14 | $6.33 | 273524 |
| 2025-01-17 | 6.12 | $6.22 | 136700 |
| 2025-01-16 | 6.10 | $6.28 | 406400 |
| 2025-01-15 | 6.08 | $6.30 | 210700 |
| 2025-01-14 | 6.06 | $6.12 | 324003 |
| 2025-01-13 | 6.06 | $6.08 | 262500 |
| 2025-01-10 | 6.06 | $6.03 | 141700 |
| 2025-01-08 | 6.07 | $6.16 | 164136 |
| 2025-01-07 | 6.06 | $6.28 | 764900 |
| 2025-01-06 | 6.05 | $6.13 | 326700 |
| 2025-01-03 | 6.05 | $5.85 | 237126 |
| 2025-01-02 | 6.07 | $5.89 | 298100 |
| 2024-12-31 | 6.10 | $5.96 | 218400 |
| 2024-12-30 | 6.12 | $6.01 | 308740 |
| 2024-12-27 | 6.14 | $6.02 | 294745 |
| 2024-12-26 | 6.15 | $6.07 | 220606 |
| 2024-12-24 | 6.16 | $6.05 | 44100 |
| 2024-12-23 | 6.18 | $6.03 | 464500 |
| 2024-12-20 | 6.19 | $6.07 | 590300 |
| 2024-12-19 | 6.20 | $6.04 | 402421 |
| 2024-12-18 | 6.22 | $5.99 | 249600 |
| 2024-12-17 | 6.24 | $6.17 | 283940 |
| 2024-12-16 | 6.24 | $6.18 | 642942 |
| 2024-12-13 | 6.25 | $6.28 | 160830 |
| 2024-12-12 | 6.25 | $6.32 | 196527 |
| 2024-12-11 | 6.24 | $6.36 | 223732 |
| 2024-12-10 | 6.24 | $6.39 | 193400 |
| 2024-12-09 | 6.23 | $6.37 | 318600 |
| 2024-12-06 | 6.23 | $6.20 | 159839 |
| 2024-12-05 | 6.25 | $6.18 | 271200 |
| 2024-12-04 | 6.27 | $6.18 | 147930 |
| 2024-12-03 | 6.29 | $6.14 | 1.6M |
| 2024-12-02 | 6.33 | $6.30 | 1.0M |
| 2024-11-29 | 6.35 | $6.18 | 103715 |
| 2024-11-27 | 6.39 | $6.17 | 233830 |
| 2024-11-26 | 6.43 | $6.13 | 281215 |
| 2024-11-25 | 6.48 | $6.16 | 423500 |
| 2024-11-22 | 6.54 | $5.95 | 236300 |
| 2024-11-21 | 6.62 | $5.98 | 265300 |
| 2024-11-20 | 6.70 | $6.11 | 198400 |
| 2024-11-19 | 6.78 | $6.43 | 486200 |
| 2024-11-18 | 6.83 | $6.56 | 465143 |
| 2024-11-15 | 6.87 | $6.63 | 236900 |
| 2024-11-14 | 6.91 | $6.60 | 424010 |
| 2024-11-13 | 6.95 | $6.59 | 1.2M |
| 2024-11-12 | 7.00 | $6.75 | 1.2M |
| 2024-11-11 | 7.04 | $6.81 | 264525 |
| 2024-11-08 | 7.07 | $6.88 | 100600 |
| 2024-11-07 | 7.10 | $7.01 | 272000 |
| 2024-11-06 | 7.12 | $6.68 | 94819 |
| 2024-11-05 | 7.18 | $7.07 | 146000 |
| 2024-11-04 | 7.20 | $7.11 | 153100 |
| 2024-11-01 | 7.22 | $6.96 | 114714 |
| 2024-10-31 | 7.26 | $6.95 | 193031 |
| 2024-10-30 | 7.30 | $7.02 | 66600 |
| 2024-10-29 | 7.34 | $7.11 | 162727 |
| 2024-10-28 | 7.38 | $7.20 | 79100 |
| 2024-10-25 | 7.40 | $7.49 | 53200 |
| 2024-10-24 | 7.41 | $7.45 | 79226 |
| 2024-10-23 | 7.42 | $7.16 | 70200 |
| 2024-10-22 | 7.46 | $7.22 | 65300 |
| 2024-10-21 | 7.49 | $7.26 | 105202 |
| 2024-10-18 | 7.53 | $7.26 | 86110 |
| 2024-10-17 | 7.56 | $7.17 | 259900 |
| 2024-10-16 | 7.60 | $7.29 | 59900 |
| 2024-10-15 | 7.64 | $7.37 | 32000 |
| 2024-10-14 | 7.66 | $7.57 | 28700 |
| 2024-10-11 | 7.67 | $7.72 | 45900 |
| 2024-10-10 | 7.66 | $7.55 | 41500 |
| 2024-10-09 | 7.66 | $7.58 | 28542 |
| 2024-10-08 | 7.66 | $7.45 | 136200 |
| 2024-10-07 | 7.67 | $7.71 | 88900 |
| 2024-10-04 | 7.66 | $7.68 | 25300 |
| 2024-10-03 | 7.64 | $7.59 | 32500 |
| 2024-10-02 | 7.64 | $7.79 | 29318 |
| 2024-10-01 | 7.61 | $7.89 | 86547 |
| 2024-09-30 | 7.57 | $7.90 | 112700 |
| 2024-09-27 | 7.53 | $8.07 | 69612 |
| 2024-09-26 | 7.47 | $7.96 | 31400 |
| 2024-09-25 | 7.42 | $7.55 | 32800 |
| 2024-09-24 | 7.41 | $7.56 | 119500 |
| 2024-09-23 | 7.40 | $7.37 | 95339 |
| 2024-09-20 | 7.41 | $7.22 | 47100 |
| 2024-09-19 | 7.44 | $7.62 | 52700 |
| 2024-09-18 | 7.43 | $7.49 | 32607 |
| 2024-09-17 | 7.43 | $7.45 | 37900 |
| 2024-09-16 | 7.44 | $7.48 | 196200 |
| 2024-09-13 | 7.45 | $7.36 | 58312 |
| 2024-09-12 | 7.46 | $7.23 | 109400 |
| 2024-09-11 | 7.49 | $7.39 | 83637 |
| 2024-09-10 | 7.51 | $7.15 | 128700 |
| 2024-09-09 | 7.54 | $7.27 | 161800 |
| 2024-09-06 | 7.57 | $7.30 | 90400 |
| 2024-09-05 | 7.59 | $7.39 | 107644 |
| 2024-09-04 | 7.60 | $7.35 | 90017 |
| 2024-09-03 | 7.61 | $7.40 | 35335 |
| 2024-08-30 | 7.62 | $7.81 | 36141 |
| 2024-08-29 | 7.59 | $7.74 | 22030 |
| 2024-08-28 | 7.57 | $7.69 | 19200 |
| 2024-08-27 | 7.54 | $7.78 | 30717 |
| 2024-08-26 | 7.51 | $7.74 | 70738 |
| 2024-08-23 | 7.48 | $7.77 | 23812 |
| 2024-08-22 | 7.45 | $7.74 | 50624 |
| 2024-08-21 | 7.42 | $7.85 | 46900 |
| 2024-08-20 | 7.38 | $7.64 | 44000 |
| 2024-08-19 | 7.35 | $7.58 | 134345 |
| 2024-08-16 | 7.33 | $7.43 | 42735 |
| 2024-08-15 | 7.33 | $7.38 | 102614 |
| 2024-08-14 | 7.34 | $7.29 | 56609 |
| 2024-08-13 | 7.35 | $7.18 | 111402 |
| 2024-08-12 | 7.38 | $7.16 | 147400 |
| 2024-08-09 | 7.42 | $7.24 | 293500 |
| 2024-08-08 | 7.46 | $7.22 | 162800 |
| 2024-08-07 | 7.50 | $7.26 | 144000 |
| 2024-08-06 | 7.54 | $7.24 | 290816 |
| 2024-08-05 | 7.58 | $7.38 | 90600 |
| 2024-08-02 | 7.62 | $7.44 | 80100 |
| 2024-08-01 | 7.65 | $7.39 | 65349 |
| 2024-07-31 | 7.68 | $7.50 | 75700 |
| 2024-07-30 | 7.70 | $7.50 | 124900 |
| 2024-07-29 | 7.73 | $7.51 | 183027 |
| 2024-07-26 | 7.75 | $7.55 | 175400 |
| 2024-07-25 | 7.76 | $7.43 | 153400 |
| 2024-07-24 | 7.79 | $7.44 | 55400 |
| 2024-07-23 | 7.82 | $7.43 | 101212 |
| 2024-07-22 | 7.85 | $7.91 | 100239 |
| 2024-07-19 | 7.83 | $7.76 | 310838 |
| 2024-07-18 | 7.82 | $7.96 | 38600 |
| 2024-07-17 | 7.80 | $7.91 | 117900 |
| 2024-07-16 | 7.77 | $7.83 | 176804 |
| 2024-07-15 | 7.75 | $8.16 | 48104 |
| 2024-07-12 | 7.70 | $8.18 | 47148 |
| 2024-07-11 | 7.64 | $8.13 | 144607 |
| 2024-07-10 | 7.59 | $8.13 | 159300 |
| 2024-07-09 | 7.53 | $7.83 | 130300 |
| 2024-07-08 | 7.51 | $7.77 | 110622 |
| 2024-07-05 | 7.50 | $7.66 | 123600 |
| 2024-07-03 | 7.49 | $7.40 | 47000 |
| 2024-07-02 | 7.52 | $7.28 | 280500 |
| 2024-07-01 | 7.57 | $7.43 | 222300 |
| 2024-06-28 | 7.60 | $7.38 | 185400 |
| 2024-06-27 | 7.64 | $7.45 | 48600 |
| 2024-06-26 | 7.68 | $7.51 | 120400 |
| 2024-06-25 | 7.71 | $7.59 | 103341 |
| 2024-06-24 | 7.74 | $7.49 | 223400 |
| 2024-06-21 | 7.78 | $7.38 | 120423 |
| 2024-06-20 | 7.84 | $7.37 | 155124 |
| 2024-06-18 | 7.91 | $7.44 | 519932 |
| 2024-06-17 | 7.97 | $7.53 | 207427 |
| 2024-06-14 | 8.03 | $7.48 | 79400 |
| 2024-06-13 | 8.10 | $7.55 | 134400 |
| 2024-06-12 | 8.18 | $7.80 | 441907 |
| 2024-06-11 | 8.23 | $7.86 | 1.0M |
| 2024-06-10 | 8.29 | $8.10 | 128500 |
| 2024-06-07 | 8.33 | $8.38 | 33848 |
| 2024-06-06 | 8.34 | $8.24 | 1.0M |
| 2024-06-05 | 8.36 | $8.18 | 76810 |
| 2024-06-04 | 8.40 | $8.32 | 56800 |
| 2024-06-03 | 8.43 | $8.34 | 76700 |
| 2024-05-31 | 8.46 | $8.23 | 86727 |
| 2024-05-30 | 8.50 | $8.10 | 85723 |
| 2024-05-29 | 8.56 | $7.93 | 274800 |
| 2024-05-28 | 8.64 | $8.14 | 247646 |
| 2024-05-24 | 8.70 | $8.21 | 233607 |
| 2024-05-23 | 8.77 | $8.13 | 42816 |
| 2024-05-22 | 8.85 | $8.23 | 600700 |
| 2024-05-21 | 8.93 | $8.59 | 111500 |
| 2024-05-20 | 8.98 | $8.69 | 35339 |
| 2024-05-17 | 9.02 | $8.90 | 29025 |
| 2024-05-16 | 9.04 | $8.99 | 26627 |
| 2024-05-15 | 9.06 | $9.11 | 21042 |
| 2024-05-14 | 9.07 | $9.24 | 63300 |
| 2024-05-13 | 9.07 | $8.99 | 69100 |
| 2024-05-10 | 9.10 | $8.75 | 30800 |
| 2024-05-09 | 9.16 | $8.74 | 34311 |
| 2024-05-08 | 9.22 | $8.70 | 45410 |
| 2024-05-07 | 9.29 | $9.10 | 80338 |
| 2024-05-06 | 9.33 | $9.06 | 72100 |
| 2024-05-03 | 9.38 | $8.99 | 112300 |
| 2024-05-02 | 9.45 | $8.93 | 82405 |
| 2024-05-01 | 9.52 | $8.92 | 106000 |
| 2024-04-30 | 9.60 | $8.89 | 417900 |
| 2024-04-29 | 9.69 | $9.31 | 200500 |
| 2024-04-26 | 9.74 | $9.65 | 68400 |
| 2024-04-25 | 9.76 | $9.62 | 74340 |
| 2024-04-24 | 9.78 | $9.71 | 41115 |
| 2024-04-23 | 9.80 | $9.74 | 67410 |
| 2024-04-22 | 9.82 | $9.49 | 51700 |
| 2024-04-19 | 9.86 | $9.47 | 21440 |
| 2024-04-18 | 9.91 | $9.50 | 41700 |
| 2024-04-17 | 9.96 | $9.54 | 23000 |
| 2024-04-16 | 10.01 | $9.59 | 46645 |
| 2024-04-15 | 10.05 | $9.77 | 30000 |
| 2024-04-12 | 10.08 | $9.80 | 25100 |
| 2024-04-11 | 10.10 | $10.24 | 26930 |
| 2024-04-10 | 10.08 | $10.15 | 27131 |
| 2024-04-09 | 10.07 | $10.23 | 91200 |
| 2024-04-08 | 10.04 | $10.24 | 50000 |
| 2024-04-05 | 10.00 | $10.09 | 61000 |
| 2024-04-04 | 9.97 | $10.10 | 120200 |
| 2024-04-03 | 9.94 | $10.14 | 54500 |
| 2024-04-02 | 9.89 | $9.90 | 49145 |
| 2024-04-01 | 9.87 | $9.92 | 43300 |
| 2024-03-28 | 9.84 | $10.00 | 10727 |
| 2024-03-27 | 9.80 | $10.10 | 4530 |
| 2024-03-26 | 9.75 | $10.00 | 181600 |
| 2024-03-25 | 9.70 | $9.91 | 16600 |
| 2024-03-22 | 9.65 | $10.15 | 1.0M |
| 2024-03-21 | 9.58 | $10.26 | 12100 |
| 2024-03-20 | 9.49 | $10.24 | 14900 |
| 2024-03-19 | 9.39 | $10.17 | 4600 |
| 2024-03-18 | 9.29 | $9.94 | 15300 |
| 2024-03-15 | 9.21 | $9.65 | 3900 |
| 2024-03-14 | 9.15 | $9.49 | 199500 |
| 2024-03-13 | 9.10 | $9.35 | 25433 |
| 2024-03-12 | 9.06 | $9.75 | 39639 |
| 2024-03-11 | 8.98 | $8.85 | 29600 |
| 2024-03-08 | 8.98 | $8.92 | 11800 |
| 2024-03-07 | 8.97 | $9.06 | 6900 |
| 2024-03-06 | 8.95 | $9.10 | 2500 |
| 2024-03-05 | 8.93 | $9.01 | 9235 |
| 2024-03-04 | 8.91 | $9.03 | 19700 |
| 2024-03-01 | 8.89 | $9.33 | 18839 |
| 2024-02-29 | 8.83 | $9.32 | 85100 |
| 2024-02-28 | 8.77 | $9.15 | 4935 |
| 2024-02-27 | 8.73 | $9.09 | 38400 |
| 2024-02-26 | 8.69 | $8.90 | 4600 |
| 2024-02-23 | 8.66 | $8.90 | 12848 |
| 2024-02-22 | 8.63 | $8.76 | 227145 |
| 2024-02-21 | 8.61 | $8.73 | 29149 |
| 2024-02-20 | 8.59 | $8.49 | 21700 |
| 2024-02-16 | 8.58 | $8.62 | 14700 |
| 2024-02-15 | 8.57 | $8.51 | 10500 |
| 2024-02-14 | 8.56 | $8.53 | 43142 |
| 2024-02-13 | 8.55 | $8.55 | 43209 |
| 2024-02-12 | 8.53 | $8.65 | 105100 |
| 2024-02-09 | 8.50 | $8.64 | 90200 |
| 2024-02-08 | 8.47 | $8.78 | 159000 |
| 2024-02-07 | 8.43 | $8.75 | 95949 |
| 2024-02-06 | 8.39 | $8.72 | 378207 |
| 2024-02-05 | 8.35 | $8.83 | 247626 |
| 2024-02-02 | 8.29 | $8.83 | 271600 |
| 2024-02-01 | 8.24 | $8.56 | 27729 |
| 2024-01-31 | 8.21 | $8.50 | 26622 |
| 2024-01-30 | 8.18 | $8.39 | 7300 |
| 2024-01-29 | 8.17 | $8.29 | 35100 |
| 2024-01-26 | 8.17 | $8.24 | 445219 |
| 2024-01-25 | 8.18 | $7.99 | 10941 |
| 2024-01-24 | 8.22 | $8.13 | 13114 |
| 2024-01-23 | 8.25 | $8.06 | 30836 |
| 2024-01-22 | 8.28 | $7.86 | 19900 |
| 2024-01-19 | 8.34 | $8.02 | 14646 |
| 2024-01-18 | 8.39 | $8.13 | 2349 |
| 2024-01-17 | 8.43 | $8.06 | 11000 |
| 2024-01-16 | 8.48 | $7.96 | 532034 |
| 2024-01-12 | 8.54 | $8.23 | 292900 |
| 2024-01-11 | 8.58 | $8.47 | 242700 |
| 2024-01-10 | 8.60 | $8.45 | 110645 |
| 2024-01-09 | 8.63 | $8.43 | 4900 |
| 2024-01-08 | 8.66 | $8.44 | 15849 |
| 2024-01-05 | 8.69 | $8.32 | 8600 |
| 2024-01-04 | 8.73 | $8.47 | 7100 |
| 2024-01-03 | 8.76 | $8.50 | 26100 |
| 2024-01-02 | 8.80 | $8.71 | 20200 |
| 2023-12-29 | 8.81 | $8.74 | 67501 |
| 2023-12-28 | 8.82 | $8.80 | 50909 |
| 2023-12-27 | 8.83 | $8.83 | 25645 |
| 2023-12-26 | 8.84 | $8.82 | 4400 |
| 2023-12-22 | 8.86 | $8.77 | 4210 |
| 2023-12-21 | 8.88 | $8.76 | 13609 |
| 2023-12-20 | 8.90 | $8.65 | 38900 |
| 2023-12-19 | 8.94 | $8.77 | 25115 |
| 2023-12-18 | 8.98 | $8.79 | 26300 |
| 2023-12-15 | 9.01 | $8.81 | 63100 |
| 2023-12-14 | 9.05 | $8.86 | 20132 |
| 2023-12-13 | 9.09 | $8.90 | 212945 |
| 2023-12-12 | 9.14 | $8.88 | 8900 |
| 2023-12-11 | 9.18 | $8.82 | 29900 |
| 2023-12-08 | 9.24 | $9.00 | 5241 |
| 2023-12-07 | 9.28 | $8.89 | 16221 |
| 2023-12-06 | 9.33 | $9.02 | 88509 |
| 2023-12-05 | 9.37 | $9.00 | 9036 |
| 2023-12-04 | 9.42 | $8.97 | 164100 |
| 2023-12-01 | 9.48 | $9.10 | 12300 |
| 2023-11-30 | 9.52 | $9.13 | 4000 |
| 2023-11-29 | 9.56 | $9.30 | 6300 |
| 2023-11-28 | 9.57 | $9.35 | 26030 |
| 2023-11-27 | 9.58 | $9.21 | 7800 |
| 2023-11-24 | 9.60 | $9.40 | 8542 |
| 2023-11-22 | 9.60 | $9.55 | 7034 |
| 2023-11-21 | 9.59 | $9.82 | 1027 |
| 2023-11-20 | 9.54 | $9.91 | 1302 |
| 2023-11-17 | 9.48 | $9.88 | 9500 |
| 2023-11-16 | 9.43 | $9.74 | 2300 |
| 2023-11-15 | 9.38 | $9.87 | 3500 |
| 2023-11-14 | 9.33 | $9.96 | 24307 |
| 2023-11-13 | 9.26 | $9.35 | 16400 |
| 2023-11-10 | 9.25 | $9.39 | 9132 |
| 2023-11-09 | 9.24 | $9.43 | 109800 |
| 2023-11-08 | 9.22 | $9.48 | 2100 |
| 2023-11-07 | 9.20 | $9.68 | 47733 |
| 2023-11-06 | 9.16 | $9.64 | 5841 |
| 2023-11-03 | 9.12 | $9.65 | 3300 |
| 2023-11-02 | 9.08 | $9.20 | 464632 |
| 2023-11-01 | 9.08 | $8.57 | 339600 |
| 2023-10-31 | 9.15 | $8.68 | 6500 |
| 2023-10-30 | 9.21 | $8.85 | 10700 |
| 2023-10-27 | 9.25 | $8.56 | 31800 |
| 2023-10-26 | 9.33 | $8.74 | 32813 |
| 2023-10-25 | 9.39 | $9.05 | 16428 |
| 2023-10-24 | 9.42 | $9.17 | 18946 |
| 2023-10-23 | 9.44 | $9.31 | 36442 |
| 2023-10-20 | 9.46 | $9.37 | 18722 |
| 2023-10-19 | 9.46 | $9.56 | 3227 |
| 2023-10-18 | 9.46 | $9.57 | 9800 |
| 2023-10-17 | 9.45 | $9.59 | 33818 |
| 2023-10-16 | 9.44 | $9.49 | 16300 |
| 2023-10-13 | 9.45 | $9.50 | 23700 |
| 2023-10-12 | 9.46 | $9.43 | 18548 |
| 2023-10-11 | 9.48 | $9.58 | 28200 |
| 2023-10-10 | 9.49 | $9.43 | 40521 |
| 2023-10-09 | 9.52 | $9.33 | 9200 |
| 2023-10-06 | 9.57 | $9.44 | 336140 |
| 2023-10-05 | 9.62 | $9.32 | 128035 |
| 2023-10-04 | 9.68 | $9.45 | 19300 |
| 2023-10-03 | 9.74 | $9.34 | 15700 |
| 2023-10-02 | 9.81 | $9.30 | 56328 |
| 2023-09-29 | 9.90 | $9.31 | 10423 |
| 2023-09-28 | 9.99 | $9.20 | 387800 |
| 2023-09-27 | 10.10 | $9.20 | 37000 |
| 2023-09-26 | 10.22 | $9.48 | 51000 |
| 2023-09-25 | 10.32 | $9.83 | 40100 |
| 2023-09-22 | 10.39 | $9.79 | 59745 |
| 2023-09-21 | 10.47 | $9.85 | 13948 |
| 2023-09-20 | 10.54 | $10.00 | 26730 |
| 2023-09-19 | 10.61 | $10.12 | 42911 |
| 2023-09-18 | 10.67 | $10.22 | 39300 |
| 2023-09-15 | 10.73 | $10.50 | 26003 |
| 2023-09-14 | 10.76 | $10.33 | 66700 |
| 2023-09-13 | 10.82 | $10.63 | 7548 |
| 2023-09-12 | 10.84 | $10.70 | 59200 |
| 2023-09-11 | 10.87 | $10.80 | 49718 |
| 2023-09-08 | 10.89 | $10.78 | 22100 |
| 2023-09-07 | 10.91 | $10.78 | 15709 |
| 2023-09-06 | 10.94 | $10.87 | 40800 |
| 2023-09-05 | 10.96 | $10.76 | 6022 |
| 2023-09-01 | 11.00 | $10.56 | 7438 |
| 2023-08-31 | 11.06 | $10.97 | 141100 |
| 2023-08-30 | 11.09 | $11.00 | 22300 |
| 2023-08-29 | 11.13 | $11.16 | 46342 |
| 2023-08-28 | 11.15 | $10.81 | 62527 |
| 2023-08-25 | 11.21 | $10.82 | 12646 |
| 2023-08-24 | 11.28 | $10.70 | 54000 |
| 2023-08-23 | 11.37 | $10.89 | 13905 |
| 2023-08-22 | 11.44 | $10.94 | 36600 |
| 2023-08-21 | 11.52 | $11.12 | 86514 |
| 2023-08-18 | 11.58 | $11.12 | 40925 |
| 2023-08-17 | 11.65 | $11.20 | 5316 |
| 2023-08-16 | 11.72 | $11.23 | 30800 |
| 2023-08-15 | 11.80 | $11.22 | 35937 |
| 2023-08-14 | 11.88 | $11.38 | 35700 |
| 2023-08-11 | 11.95 | $11.46 | 14603 |
| 2023-08-10 | 12.02 | $11.53 | 6400 |
| 2023-08-09 | 12.09 | $11.51 | 13500 |
| 2023-08-08 | 12.17 | $11.67 | 78400 |
| 2023-08-07 | 12.23 | $11.90 | 46139 |
| 2023-08-04 | 12.28 | $12.04 | 55700 |
| 2023-08-03 | 12.31 | $12.03 | 10200 |
| 2023-08-02 | 12.34 | $12.33 | 7914 |
| 2023-08-01 | 12.35 | $12.30 | 37907 |
| 2023-07-31 | 12.35 | $12.19 | 10200 |
| 2023-07-28 | 12.37 | $12.32 | 17500 |
| 2023-07-27 | 12.38 | $11.93 | 42428 |
| 2023-07-26 | 12.42 | $12.04 | 19715 |
| 2023-07-25 | 12.45 | $12.18 | 27500 |
| 2023-07-24 | 12.47 | $12.33 | 9000 |
| 2023-07-21 | 12.47 | $12.38 | 14300 |
| 2023-07-20 | 12.46 | $12.49 | 181300 |
| 2023-07-19 | 12.44 | $12.64 | 7814 |
| 2023-07-18 | 12.41 | $12.63 | 58000 |
| 2023-07-17 | 12.37 | $12.75 | 6524 |
| 2023-07-14 | 12.33 | $12.80 | 17100 |
| 2023-07-13 | 12.28 | $12.84 | 9600 |
| 2023-07-12 | 12.22 | $12.69 | 34900 |
| 2023-07-11 | 12.18 | $12.35 | 24042 |
| 2023-07-10 | 12.17 | $12.24 | 105225 |
| 2023-07-07 | 12.17 | $12.09 | 19425 |
| 2023-07-06 | 12.19 | $11.92 | 20819 |
| 2023-07-05 | 12.23 | $12.28 | 8200 |
| 2023-07-03 | 12.23 | $12.41 | 8749 |
| 2023-06-30 | 12.23 | $12.41 | 55002 |
| 2023-06-29 | 12.22 | $12.27 | 112500 |
| 2023-06-28 | 12.23 | $11.92 | 10400 |
| 2023-06-27 | 12.27 | $11.79 | 33900 |
| 2023-06-26 | 12.34 | $11.83 | 9540 |
| 2023-06-23 | 12.40 | $11.84 | 32800 |
| 2023-06-22 | 12.46 | $12.02 | 36026 |
| 2023-06-21 | 12.51 | $12.17 | 40139 |
| 2023-06-20 | 12.55 | $12.26 | 62447 |
| 2023-06-16 | 12.58 | $12.50 | 43500 |
| 2023-06-15 | 12.59 | $12.55 | 18100 |
| 2023-06-14 | 12.59 | $12.65 | 8308 |
| 2023-06-13 | 12.58 | $12.75 | 24900 |
| 2023-06-12 | 12.57 | $12.64 | 7641 |
| 2023-06-09 | 12.56 | $12.54 | 11810 |
| 2023-06-08 | 12.56 | $12.65 | 11038 |
| 2023-06-07 | 12.55 | $12.44 | 13329 |
| 2023-06-06 | 12.56 | $12.42 | 11347 |
| 2023-06-05 | 12.58 | $12.63 | 48545 |
| 2023-06-02 | 12.57 | $12.69 | 153700 |
| 2023-06-01 | 12.55 | $12.51 | 54500 |
| 2023-05-31 | 12.56 | $12.39 | 41105 |
| 2023-05-30 | 12.57 | $12.55 | 28031 |
| 2023-05-26 | 12.57 | $12.66 | 47640 |
| 2023-05-25 | 12.55 | $12.39 | 13300 |
| 2023-05-24 | 12.56 | $12.40 | 30900 |
| 2023-05-23 | 12.58 | $12.86 | 25548 |
| 2023-05-22 | 12.54 | $13.00 | 94100 |
| 2023-05-19 | 12.49 | $12.75 | 56318 |
| 2023-05-18 | 12.47 | $12.59 | 16700 |
| 2023-05-17 | 12.46 | $12.24 | 20200 |
| 2023-05-16 | 12.48 | $12.22 | 33400 |
| 2023-05-15 | 12.51 | $12.65 | 9341 |
| 2023-05-12 | 12.50 | $12.65 | 48026 |
| 2023-05-11 | 12.49 | $12.62 | 3423 |
| 2023-05-10 | 12.49 | $12.46 | 4500 |
| 2023-05-09 | 12.50 | $12.40 | 13339 |
| 2023-05-08 | 12.53 | $12.48 | 19430 |
| 2023-05-05 | 12.55 | $12.74 | 20435 |
| 2023-05-04 | 12.54 | $12.31 | 5444 |
| 2023-05-03 | 12.58 | $12.21 | 10233 |
| 2023-05-02 | 12.63 | $12.20 | 54800 |
| 2023-05-01 | 12.68 | $12.52 | 25400 |
| 2023-04-28 | 12.70 | $12.48 | 14533 |
| 2023-04-27 | 12.73 | $12.55 | 4700 |
| 2023-04-26 | 12.75 | $12.58 | 4336 |
| 2023-04-25 | 12.77 | $12.51 | 10100 |
| 2023-04-24 | 12.80 | $12.68 | 6226 |
| 2023-04-21 | 12.81 | $12.66 | 7900 |
| 2023-04-20 | 12.82 | $12.40 | 49800 |
| 2023-04-19 | 12.85 | $12.71 | 4211 |
| 2023-04-18 | 12.85 | $12.77 | 2123 |
| 2023-04-17 | 12.85 | $12.83 | 11300 |
| 2023-04-14 | 12.83 | $13.07 | 21040 |
| 2023-04-13 | 12.79 | $13.14 | 17339 |
| 2023-04-12 | 12.73 | $13.10 | 2900 |
| 2023-04-11 | 12.68 | $12.94 | 5131 |
| 2023-04-10 | 12.63 | $12.89 | 5918 |
| 2023-04-06 | 12.58 | $12.88 | 7600 |
| 2023-04-05 | 12.54 | $12.84 | 32900 |
| 2023-04-04 | 12.49 | $12.89 | 85800 |
| 2023-04-03 | 12.44 | $12.73 | 15900 |
| 2023-03-31 | 12.40 | $12.78 | 46800 |
| 2023-03-30 | 12.36 | $12.73 | 24431 |
| 2023-03-29 | 12.31 | $12.78 | 3400 |
| 2023-03-28 | 12.26 | $12.50 | 12700 |
| 2023-03-27 | 12.23 | $12.49 | 30500 |
| 2023-03-24 | 12.20 | $12.13 | 11944 |
| 2023-03-23 | 12.21 | $12.33 | 9000 |
| 2023-03-22 | 12.19 | $12.49 | 3633 |
| 2023-03-21 | 12.15 | $12.31 | 28400 |
| 2023-03-20 | 12.14 | $12.08 | 20300 |
| 2023-03-17 | 12.14 | $12.01 | 7100 |
| 2023-03-16 | 12.15 | $12.30 | 3814 |
| 2023-03-15 | 12.14 | $12.05 | 9900 |
| 2023-03-14 | 12.15 | $12.26 | 15200 |
| 2023-03-13 | 12.14 | $11.65 | 10230 |
| 2023-03-10 | 12.19 | $12.04 | 3317 |
| 2023-03-09 | 12.21 | $12.12 | 15713 |
| 2023-03-08 | 12.23 | $12.78 | 4046 |
| 2023-03-07 | 12.18 | $12.56 | 4400 |
| 2023-03-06 | 12.14 | $12.22 | 6100 |
| 2023-03-03 | 12.15 | $12.22 | 6000 |
| 2023-03-02 | 12.15 | $11.98 | 18000 |
| 2023-03-01 | 12.18 | $12.00 | 15100 |
| 2023-02-28 | 12.21 | $12.02 | 247031 |
| 2023-02-27 | 12.23 | $12.01 | 327627 |
| 2023-02-24 | 12.26 | $11.79 | 238820 |
| 2023-02-23 | 12.30 | $12.03 | 276906 |
| 2023-02-22 | 12.32 | $12.04 | 2300 |
| 2023-02-21 | 12.33 | $12.25 | 2402 |
| 2023-02-17 | 12.32 | $12.10 | 2200 |
| 2023-02-16 | 12.32 | $12.21 | 3605 |
| 2023-02-15 | 12.31 | $12.49 | 6317 |
| 2023-02-14 | 12.26 | $12.69 | 3600 |
| 2023-02-13 | 12.19 | $12.66 | 3600 |
| 2023-02-10 | 12.11 | $11.99 | 59121 |
| 2023-02-09 | 12.10 | $12.80 | 23506 |
| 2023-02-08 | 12.00 | $12.67 | 6831 |
| 2023-02-07 | 11.90 | $12.12 | 7100 |
| 2023-02-06 | 11.85 | $11.86 | 32800 |
| 2023-02-03 | 11.82 | $12.87 | 13800 |
| 2023-02-02 | 11.68 | $13.24 | 686000 |
| 2023-02-01 | 11.49 | $12.04 | 47700 |
| 2023-01-31 | 11.41 | $12.00 | 19338 |
| 2023-01-30 | 11.32 | $11.62 | 1300 |
| 2023-01-27 | 11.26 | $11.53 | 2200 |
| 2023-01-26 | 11.21 | $11.76 | 2100 |
| 2023-01-25 | 11.13 | $11.60 | 17315 |
| 2023-01-24 | 11.06 | $11.13 | 11000 |
| 2023-01-23 | 11.02 | $11.34 | 176809 |
| 2023-01-20 | 10.95 | $11.35 | 9242 |
| 2023-01-19 | 10.88 | $11.40 | 4700 |
| 2023-01-18 | 10.80 | $11.25 | 1200 |
| 2023-01-17 | 10.73 | $11.37 | 111000 |
| 2023-01-13 | 10.65 | $11.33 | 179835 |
| 2023-01-12 | 10.56 | $11.40 | 3400 |
| 2023-01-11 | 10.47 | $11.05 | 900 |
| 2023-01-10 | 10.42 | $10.92 | 6600 |
| 2023-01-09 | 10.37 | $10.65 | 6915 |
| 2023-01-06 | 10.35 | $10.55 | 4700 |
| 2023-01-05 | 10.35 | $10.46 | 1105 |
| 2023-01-04 | 10.36 | $10.25 | 13200 |
| 2023-01-03 | 10.39 | $10.36 | 1700 |
| 2022-12-30 | 10.42 | $10.50 | 2400 |
| 2022-12-29 | 10.44 | $10.80 | 9300 |
| 2022-12-28 | 10.44 | $10.30 | 4512 |
| 2022-12-27 | 10.49 | $10.07 | 1400 |
| 2022-12-23 | 10.56 | $9.70 | 2300 |
| 2022-12-22 | 10.68 | $9.67 | 1900 |
| 2022-12-21 | 10.82 | $9.88 | 1244 |
| 2022-12-20 | 10.94 | $9.85 | 13117 |
| 2022-12-19 | 11.07 | $10.75 | 3517 |
| 2022-12-16 | 11.11 | $10.24 | 56621 |
| 2022-12-15 | 11.21 | $11.17 | 4830 |
| 2022-12-14 | 11.22 | $10.80 | 800 |
| 2022-12-13 | 11.27 | $11.00 | 6500 |
| 2022-12-12 | 11.29 | $10.95 | 18423 |
| 2022-12-09 | 11.32 | $10.67 | 13000 |
| 2022-12-08 | 11.37 | $11.35 | 6944 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.11
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.19
Average
7.72
Maximum
13.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.11 | $5.21 | 42941 |
| 2026-07-21 | 5.09 | $5.08 | 44600 |
| 2026-07-20 | 5.10 | $5.09 | 64600 |
| 2026-07-17 | 5.11 | $5.13 | 66800 |
| 2026-07-16 | 5.11 | $5.15 | 64414 |
| 2026-07-15 | 5.11 | $5.08 | 63937 |
| 2026-07-14 | 5.13 | $4.95 | 199800 |
| 2026-07-13 | 5.18 | $5.00 | 69500 |
| 2026-07-10 | 5.22 | $5.14 | 34619 |
| 2026-07-09 | 5.24 | $5.30 | 50900 |
| 2026-07-08 | 5.23 | $5.28 | 389800 |
| 2026-07-07 | 5.22 | $5.37 | 38335 |
| 2026-07-06 | 5.19 | $5.32 | 62100 |
| 2026-07-02 | 5.17 | $5.16 | 50000 |
| 2026-07-01 | 5.18 | $5.01 | 62529 |
| 2026-06-30 | 5.23 | $5.01 | 124527 |
| 2026-06-29 | 5.28 | $4.84 | 89228 |
| 2026-06-26 | 5.37 | $4.88 | 69324 |
| 2026-06-25 | 5.48 | $5.00 | 58141 |
| 2026-06-24 | 5.57 | $5.36 | 66428 |
| 2026-06-23 | 5.60 | $5.34 | 96400 |
| 2026-06-22 | 5.64 | $5.43 | 57400 |
| 2026-06-18 | 5.67 | $5.55 | 26200 |
| 2026-06-17 | 5.67 | $5.66 | 41300 |
| 2026-06-16 | 5.65 | $5.60 | 97800 |
| 2026-06-15 | 5.64 | $5.72 | 53500 |
| 2026-06-12 | 5.60 | $5.65 | 33025 |
| 2026-06-11 | 5.57 | $5.68 | 52001 |
| 2026-06-10 | 5.53 | $5.44 | 35948 |
| 2026-06-09 | 5.53 | $5.53 | 36300 |
| 2026-06-08 | 5.51 | $5.49 | 52017 |
| 2026-06-05 | 5.49 | $5.30 | 23700 |
| 2026-06-04 | 5.51 | $5.52 | 67800 |
| 2026-06-03 | 5.48 | $5.47 | 32100 |
| 2026-06-02 | 5.46 | $5.50 | 45200 |
| 2026-06-01 | 5.43 | $5.44 | 48700 |
| 2026-05-29 | 5.40 | $5.42 | 36300 |
| 2026-05-28 | 5.38 | $5.50 | 38113 |
| 2026-05-27 | 5.33 | $5.39 | 30200 |
| 2026-05-26 | 5.30 | $5.27 | 31123 |
| 2026-05-22 | 5.28 | $5.28 | 20835 |
| 2026-05-21 | 5.27 | $5.29 | 29626 |
| 2026-05-20 | 5.24 | $5.25 | 45220 |
| 2026-05-19 | 5.22 | $5.08 | 45100 |
| 2026-05-18 | 5.23 | $5.27 | 148124 |
| 2026-05-15 | 5.19 | $5.32 | 19749 |
| 2026-05-14 | 5.15 | $5.38 | 49900 |
| 2026-05-13 | 5.08 | $5.38 | 162004 |
| 2026-05-12 | 5.00 | $5.20 | 75246 |
| 2026-05-11 | 4.94 | $5.21 | 58200 |
| 2026-05-08 | 4.87 | $4.98 | 21641 |
| 2026-05-07 | 4.84 | $4.87 | 51612 |
| 2026-05-06 | 4.83 | $4.97 | 49400 |
| 2026-05-05 | 4.79 | $4.77 | 41918 |
| 2026-05-04 | 4.79 | $4.66 | 49134 |
| 2026-05-01 | 4.81 | $4.73 | 55300 |
| 2026-04-30 | 4.82 | $4.80 | 131030 |
| 2026-04-29 | 4.82 | $4.65 | 24200 |
| 2026-04-28 | 4.85 | $4.70 | 136100 |
| 2026-04-27 | 4.87 | $4.71 | 54632 |
| 2026-04-24 | 4.89 | $4.78 | 28326 |
| 2026-04-23 | 4.90 | $4.78 | 57835 |
| 2026-04-22 | 4.91 | $4.84 | 16600 |
| 2026-04-21 | 4.91 | $4.85 | 49500 |
| 2026-04-20 | 4.90 | $4.99 | 29000 |
| 2026-04-17 | 4.87 | $5.06 | 42604 |
| 2026-04-16 | 4.81 | $4.93 | 53206 |
| 2026-04-15 | 4.77 | $5.05 | 121543 |
| 2026-04-14 | 4.70 | $5.06 | 102806 |
| 2026-04-13 | 4.61 | $4.86 | 99400 |
| 2026-04-10 | 4.56 | $4.78 | 85300 |
| 2026-04-09 | 4.50 | $4.67 | 112100 |
| 2026-04-08 | 4.47 | $4.72 | 323800 |
| 2026-04-07 | 4.42 | $4.60 | 707400 |
| 2026-04-06 | 4.38 | $4.65 | 243505 |
| 2026-04-02 | 4.33 | $4.55 | 224500 |
| 2026-04-01 | 4.29 | $4.53 | 166132 |
| 2026-03-31 | 4.25 | $4.48 | 612530 |
| 2026-03-30 | 4.22 | $4.33 | 462526 |
| 2026-03-27 | 4.21 | $4.31 | 323431 |
| 2026-03-26 | 4.21 | $4.28 | 450110 |
| 2026-03-25 | 4.21 | $4.33 | 530836 |
| 2026-03-24 | 4.21 | $4.36 | 947100 |
| 2026-03-23 | 4.20 | $4.34 | 452400 |
| 2026-03-20 | 4.19 | $4.15 | 437200 |
| 2026-03-19 | 4.22 | $4.26 | 621205 |
| 2026-03-18 | 4.24 | $4.22 | 227842 |
| 2026-03-17 | 4.26 | $4.28 | 517644 |
| 2026-03-16 | 4.28 | $4.20 | 1.1M |
| 2026-03-13 | 4.32 | $4.20 | 1.0M |
| 2026-03-12 | 4.37 | $4.29 | 488400 |
| 2026-03-11 | 4.41 | $4.31 | 301632 |
| 2026-03-10 | 4.45 | $4.31 | 846230 |
| 2026-03-09 | 4.50 | $4.31 | 424915 |
| 2026-03-06 | 4.56 | $4.35 | 347400 |
| 2026-03-05 | 4.62 | $4.45 | 451700 |
| 2026-03-04 | 4.67 | $4.54 | 254507 |
| 2026-03-03 | 4.71 | $4.50 | 285300 |
| 2026-03-02 | 4.77 | $4.64 | 135600 |
| 2026-02-27 | 4.80 | $4.82 | 94444 |
| 2026-02-26 | 4.81 | $4.85 | 109100 |
| 2026-02-25 | 4.80 | $4.86 | 76200 |
| 2026-02-24 | 4.80 | $4.86 | 146840 |
| 2026-02-23 | 4.79 | $4.82 | 131200 |
| 2026-02-20 | 4.79 | $4.91 | 792402 |
| 2026-02-19 | 4.78 | $4.84 | 102627 |
| 2026-02-18 | 4.78 | $4.91 | 176844 |
| 2026-02-17 | 4.76 | $4.91 | 218500 |
| 2026-02-13 | 4.74 | $4.89 | 126900 |
| 2026-02-12 | 4.72 | $4.82 | 201116 |
| 2026-02-11 | 4.71 | $4.84 | 74000 |
| 2026-02-10 | 4.70 | $4.79 | 659102 |
| 2026-02-09 | 4.70 | $4.67 | 447400 |
| 2026-02-06 | 4.73 | $4.64 | 260816 |
| 2026-02-05 | 4.77 | $4.73 | 264400 |
| 2026-02-04 | 4.79 | $4.81 | 471000 |
| 2026-02-03 | 4.80 | $4.66 | 272500 |
| 2026-02-02 | 4.85 | $4.76 | 270000 |
| 2026-01-30 | 4.89 | $4.84 | 162000 |
| 2026-01-29 | 4.91 | $4.89 | 132800 |
| 2026-01-28 | 4.93 | $4.85 | 79300 |
| 2026-01-27 | 4.96 | $5.02 | 369231 |
| 2026-01-26 | 4.96 | $4.98 | 314127 |
| 2026-01-23 | 4.97 | $4.96 | 72700 |
| 2026-01-22 | 4.99 | $4.93 | 347200 |
| 2026-01-21 | 5.02 | $4.91 | 281700 |
| 2026-01-20 | 5.05 | $4.75 | 197322 |
| 2026-01-16 | 5.13 | $4.85 | 138100 |
| 2026-01-15 | 5.19 | $4.88 | 118600 |
| 2026-01-14 | 5.26 | $5.03 | 227400 |
| 2026-01-13 | 5.32 | $5.02 | 129300 |
| 2026-01-12 | 5.38 | $5.17 | 80820 |
| 2026-01-09 | 5.42 | $5.43 | 30649 |
| 2026-01-08 | 5.41 | $5.43 | 41445 |
| 2026-01-07 | 5.40 | $5.40 | 32400 |
| 2026-01-06 | 5.39 | $5.40 | 62500 |
| 2026-01-05 | 5.38 | $5.42 | 45423 |
| 2026-01-02 | 5.37 | $5.52 | 33423 |
| 2025-12-31 | 5.33 | $5.28 | 80900 |
| 2025-12-30 | 5.34 | $5.31 | 45900 |
| 2025-12-29 | 5.34 | $5.31 | 91700 |
| 2025-12-26 | 5.34 | $5.29 | 37335 |
| 2025-12-24 | 5.35 | $5.28 | 64000 |
| 2025-12-23 | 5.36 | $5.30 | 61000 |
| 2025-12-22 | 5.37 | $5.31 | 114840 |
| 2025-12-19 | 5.37 | $5.31 | 64728 |
| 2025-12-18 | 5.38 | $5.34 | 38407 |
| 2025-12-17 | 5.38 | $5.30 | 135608 |
| 2025-12-16 | 5.38 | $5.37 | 93612 |
| 2025-12-15 | 5.38 | $5.39 | 53300 |
| 2025-12-12 | 5.36 | $5.46 | 62500 |
| 2025-12-11 | 5.33 | $5.39 | 56443 |
| 2025-12-10 | 5.31 | $5.33 | 19117 |
| 2025-12-09 | 5.30 | $5.41 | 38411 |
| 2025-12-08 | 5.27 | $5.45 | 70100 |
| 2025-12-05 | 5.23 | $5.54 | 55600 |
| 2025-12-04 | 5.16 | $5.41 | 92240 |
| 2025-12-03 | 5.11 | $5.20 | 60821 |
| 2025-12-02 | 5.09 | $5.07 | 133200 |
| 2025-12-01 | 5.10 | $5.09 | 192300 |
| 2025-11-28 | 5.10 | $5.12 | 76232 |
| 2025-11-26 | 5.10 | $5.08 | 74100 |
| 2025-11-25 | 5.10 | $5.01 | 223545 |
| 2025-11-24 | 5.13 | $5.00 | 271300 |
| 2025-11-21 | 5.15 | $4.93 | 278100 |
| 2025-11-20 | 5.20 | $4.83 | 199500 |
| 2025-11-19 | 5.28 | $5.10 | 89045 |
| 2025-11-18 | 5.31 | $5.14 | 89300 |
| 2025-11-17 | 5.34 | $5.18 | 50600 |
| 2025-11-14 | 5.36 | $5.29 | 46002 |
| 2025-11-13 | 5.36 | $5.41 | 160000 |
| 2025-11-12 | 5.34 | $5.39 | 69610 |
| 2025-11-11 | 5.31 | $5.40 | 129319 |
| 2025-11-10 | 5.28 | $5.25 | 352200 |
| 2025-11-07 | 5.28 | $5.24 | 230940 |
| 2025-11-06 | 5.28 | $5.25 | 215903 |
| 2025-11-05 | 5.27 | $5.25 | 1.1M |
| 2025-11-04 | 5.26 | $5.09 | 664831 |
| 2025-11-03 | 5.29 | $5.22 | 112300 |
| 2025-10-31 | 5.29 | $5.20 | 72400 |
| 2025-10-30 | 5.29 | $5.33 | 115707 |
| 2025-10-29 | 5.27 | $5.54 | 71900 |
| 2025-10-28 | 5.20 | $5.62 | 90500 |
| 2025-10-27 | 5.10 | $5.59 | 184900 |
| 2025-10-24 | 4.99 | $5.39 | 241200 |
| 2025-10-23 | 4.90 | $5.18 | 193000 |
| 2025-10-22 | 4.84 | $5.00 | 91900 |
| 2025-10-21 | 4.82 | $5.01 | 187429 |
| 2025-10-20 | 4.78 | $4.95 | 215900 |
| 2025-10-17 | 4.76 | $4.92 | 179748 |
| 2025-10-16 | 4.73 | $4.76 | 176544 |
| 2025-10-15 | 4.74 | $4.72 | 338500 |
| 2025-10-14 | 4.76 | $4.64 | 371800 |
| 2025-10-13 | 4.80 | $4.68 | 321400 |
| 2025-10-10 | 4.83 | $4.68 | 194400 |
| 2025-10-09 | 4.88 | $4.83 | 250600 |
| 2025-10-08 | 4.90 | $4.88 | 146603 |
| 2025-10-07 | 4.91 | $4.95 | 130000 |
| 2025-10-06 | 4.90 | $5.01 | 132235 |
| 2025-10-03 | 4.89 | $5.00 | 70300 |
| 2025-10-02 | 4.88 | $4.97 | 281100 |
| 2025-10-01 | 4.87 | $4.81 | 185527 |
| 2025-09-30 | 4.89 | $4.81 | 599108 |
| 2025-09-29 | 4.92 | $4.90 | 178500 |
| 2025-09-26 | 4.94 | $4.93 | 257000 |
| 2025-09-25 | 4.95 | $4.90 | 379700 |
| 2025-09-24 | 4.97 | $4.91 | 169100 |
| 2025-09-23 | 4.99 | $4.85 | 337637 |
| 2025-09-22 | 5.03 | $4.74 | 562400 |
| 2025-09-19 | 5.09 | $4.94 | 564400 |
| 2025-09-18 | 5.13 | $5.13 | 69411 |
| 2025-09-17 | 5.13 | $5.15 | 46600 |
| 2025-09-16 | 5.13 | $5.19 | 116033 |
| 2025-09-15 | 5.12 | $5.15 | 169100 |
| 2025-09-12 | 5.12 | $5.05 | 152535 |
| 2025-09-11 | 5.14 | $5.02 | 128112 |
| 2025-09-10 | 5.17 | $4.97 | 67149 |
| 2025-09-09 | 5.21 | $5.04 | 106400 |
| 2025-09-08 | 5.24 | $5.09 | 203739 |
| 2025-09-05 | 5.27 | $5.13 | 74500 |
| 2025-09-04 | 5.30 | $5.13 | 141637 |
| 2025-09-03 | 5.33 | $5.13 | 167300 |
| 2025-09-02 | 5.36 | $5.17 | 196716 |
| 2025-08-29 | 5.39 | $5.27 | 111100 |
| 2025-08-28 | 5.40 | $5.38 | 139924 |
| 2025-08-27 | 5.39 | $5.36 | 42800 |
| 2025-08-26 | 5.39 | $5.32 | 117926 |
| 2025-08-25 | 5.39 | $5.35 | 235900 |
| 2025-08-22 | 5.38 | $5.46 | 102500 |
| 2025-08-21 | 5.35 | $5.33 | 257900 |
| 2025-08-20 | 5.34 | $5.38 | 57303 |
| 2025-08-19 | 5.32 | $5.43 | 400300 |
| 2025-08-18 | 5.28 | $5.28 | 106419 |
| 2025-08-15 | 5.26 | $5.32 | 66111 |
| 2025-08-14 | 5.24 | $5.29 | 164608 |
| 2025-08-13 | 5.22 | $5.30 | 77300 |
| 2025-08-12 | 5.19 | $5.29 | 164521 |
| 2025-08-11 | 5.16 | $5.22 | 117500 |
| 2025-08-08 | 5.13 | $5.30 | 238500 |
| 2025-08-07 | 5.09 | $5.23 | 194400 |
| 2025-08-06 | 5.05 | $5.18 | 166129 |
| 2025-08-05 | 5.02 | $5.04 | 266006 |
| 2025-08-04 | 5.01 | $4.91 | 567138 |
| 2025-08-01 | 5.03 | $4.91 | 348305 |
| 2025-07-31 | 5.05 | $5.04 | 336900 |
| 2025-07-30 | 5.04 | $4.96 | 213200 |
| 2025-07-29 | 5.05 | $4.95 | 106900 |
| 2025-07-28 | 5.07 | $5.06 | 106900 |
| 2025-07-25 | 5.06 | $5.35 | 103800 |
| 2025-07-24 | 4.99 | $5.15 | 54722 |
| 2025-07-23 | 4.95 | $5.23 | 335400 |
| 2025-07-22 | 4.89 | $4.83 | 154338 |
| 2025-07-21 | 4.91 | $4.83 | 189814 |
| 2025-07-18 | 4.92 | $4.79 | 332144 |
| 2025-07-17 | 4.94 | $4.84 | 275434 |
| 2025-07-16 | 4.96 | $4.90 | 327237 |
| 2025-07-15 | 4.97 | $4.96 | 129615 |
| 2025-07-14 | 4.97 | $4.93 | 101500 |
| 2025-07-11 | 4.97 | $5.05 | 98700 |
| 2025-07-10 | 4.95 | $5.14 | 144217 |
| 2025-07-09 | 4.90 | $4.99 | 307000 |
| 2025-07-08 | 4.88 | $5.08 | 119438 |
| 2025-07-07 | 4.84 | $4.89 | 238936 |
| 2025-07-03 | 4.83 | $5.03 | 388300 |
| 2025-07-02 | 4.78 | $5.04 | 85242 |
| 2025-07-01 | 4.73 | $4.94 | 249806 |
| 2025-06-30 | 4.69 | $4.88 | 126736 |
| 2025-06-27 | 4.66 | $4.94 | 210602 |
| 2025-06-26 | 4.61 | $4.61 | 139313 |
| 2025-06-25 | 4.63 | $4.59 | 342107 |
| 2025-06-24 | 4.65 | $4.70 | 422300 |
| 2025-06-23 | 4.65 | $4.69 | 364800 |
| 2025-06-20 | 4.66 | $4.68 | 306730 |
| 2025-06-18 | 4.67 | $4.65 | 223139 |
| 2025-06-17 | 4.69 | $4.63 | 313100 |
| 2025-06-16 | 4.71 | $4.69 | 469500 |
| 2025-06-13 | 4.73 | $4.71 | 148233 |
| 2025-06-12 | 4.75 | $4.87 | 121900 |
| 2025-06-11 | 4.73 | $4.83 | 116605 |
| 2025-06-10 | 4.73 | $4.81 | 133240 |
| 2025-06-09 | 4.72 | $4.67 | 231704 |
| 2025-06-06 | 4.75 | $4.67 | 64117 |
| 2025-06-05 | 4.78 | $4.72 | 169300 |
| 2025-06-04 | 4.81 | $4.75 | 102901 |
| 2025-06-03 | 4.84 | $4.70 | 134100 |
| 2025-06-02 | 4.88 | $4.74 | 127800 |
| 2025-05-30 | 4.92 | $4.77 | 120600 |
| 2025-05-29 | 4.96 | $4.88 | 126738 |
| 2025-05-28 | 4.99 | $4.81 | 151500 |
| 2025-05-27 | 5.03 | $4.79 | 271007 |
| 2025-05-23 | 5.09 | $4.76 | 111100 |
| 2025-05-22 | 5.16 | $5.13 | 44800 |
| 2025-05-21 | 5.17 | $5.16 | 92611 |
| 2025-05-20 | 5.17 | $5.17 | 71106 |
| 2025-05-19 | 5.17 | $5.09 | 77918 |
| 2025-05-16 | 5.18 | $5.11 | 123500 |
| 2025-05-15 | 5.20 | $5.24 | 1.2M |
| 2025-05-14 | 5.18 | $5.34 | 66800 |
| 2025-05-13 | 5.15 | $5.39 | 729600 |
| 2025-05-12 | 5.10 | $5.28 | 81000 |
| 2025-05-09 | 5.06 | $5.25 | 42830 |
| 2025-05-08 | 5.03 | $5.25 | 116100 |
| 2025-05-07 | 4.98 | $5.12 | 121100 |
| 2025-05-06 | 4.97 | $4.98 | 246700 |
| 2025-05-05 | 4.97 | $5.09 | 196900 |
| 2025-05-02 | 4.96 | $5.04 | 68506 |
| 2025-05-01 | 4.95 | $4.96 | 175900 |
| 2025-04-30 | 4.96 | $4.98 | 202425 |
| 2025-04-29 | 4.97 | $5.10 | 90200 |
| 2025-04-28 | 4.96 | $5.02 | 209406 |
| 2025-04-25 | 4.96 | $5.30 | 44700 |
| 2025-04-24 | 4.91 | $5.30 | 175200 |
| 2025-04-23 | 4.84 | $5.15 | 650822 |
| 2025-04-22 | 4.80 | $5.11 | 401600 |
| 2025-04-21 | 4.76 | $4.84 | 215900 |
| 2025-04-17 | 4.77 | $4.90 | 221800 |
| 2025-04-16 | 4.78 | $4.92 | 206600 |
| 2025-04-15 | 4.78 | $4.93 | 532100 |
| 2025-04-14 | 4.78 | $5.10 | 374119 |
| 2025-04-11 | 4.75 | $4.96 | 375500 |
| 2025-04-10 | 4.75 | $4.76 | 313300 |
| 2025-04-09 | 4.79 | $5.12 | 785500 |
| 2025-04-08 | 4.76 | $4.45 | 730600 |
| 2025-04-07 | 4.87 | $4.69 | 2.1M |
| 2025-04-04 | 4.95 | $4.62 | 458405 |
| 2025-04-03 | 5.06 | $4.88 | 277200 |
| 2025-04-02 | 5.13 | $4.97 | 215200 |
| 2025-04-01 | 5.20 | $4.88 | 381300 |
| 2025-03-31 | 5.30 | $4.94 | 1.0M |
| 2025-03-28 | 5.41 | $5.11 | 200100 |
| 2025-03-27 | 5.49 | $5.19 | 262514 |
| 2025-03-26 | 5.58 | $5.28 | 1.2M |
| 2025-03-25 | 5.66 | $5.50 | 541500 |
| 2025-03-24 | 5.71 | $5.53 | 166706 |
| 2025-03-21 | 5.76 | $5.56 | 133500 |
| 2025-03-20 | 5.81 | $5.62 | 85300 |
| 2025-03-19 | 5.86 | $5.83 | 666048 |
| 2025-03-18 | 5.87 | $5.87 | 168837 |
| 2025-03-17 | 5.88 | $5.86 | 218500 |
| 2025-03-14 | 5.89 | $5.79 | 132800 |
| 2025-03-13 | 5.91 | $5.80 | 95500 |
| 2025-03-12 | 5.94 | $5.91 | 86500 |
| 2025-03-11 | 5.95 | $6.20 | 110100 |
| 2025-03-10 | 5.90 | $6.19 | 133300 |
| 2025-03-07 | 5.85 | $5.97 | 170108 |
| 2025-03-06 | 5.83 | $5.80 | 347900 |
| 2025-03-05 | 5.85 | $5.81 | 244233 |
| 2025-03-04 | 5.87 | $5.72 | 206836 |
| 2025-03-03 | 5.91 | $5.88 | 162700 |
| 2025-02-28 | 5.92 | $5.79 | 198008 |
| 2025-02-27 | 5.96 | $5.83 | 112603 |
| 2025-02-26 | 5.99 | $6.13 | 38718 |
| 2025-02-25 | 5.97 | $6.22 | 191200 |
| 2025-02-24 | 5.92 | $6.12 | 339211 |
| 2025-02-21 | 5.89 | $5.91 | 67204 |
| 2025-02-20 | 5.90 | $5.96 | 133000 |
| 2025-02-19 | 5.90 | $5.93 | 123725 |
| 2025-02-18 | 5.91 | $6.02 | 291929 |
| 2025-02-14 | 5.90 | $5.92 | 468921 |
| 2025-02-13 | 5.90 | $5.85 | 259102 |
| 2025-02-12 | 5.93 | $5.70 | 1.1M |
| 2025-02-11 | 5.99 | $5.70 | 844927 |
| 2025-02-10 | 6.06 | $5.77 | 176430 |
| 2025-02-07 | 6.13 | $5.70 | 313921 |
| 2025-02-06 | 6.23 | $6.06 | 129800 |
| 2025-02-05 | 6.27 | $6.15 | 126738 |
| 2025-02-04 | 6.29 | $6.19 | 99600 |
| 2025-02-03 | 6.31 | $6.10 | 166620 |
| 2025-01-31 | 6.35 | $6.34 | 62300 |
| 2025-01-30 | 6.34 | $6.45 | 83647 |
| 2025-01-29 | 6.31 | $6.31 | 77700 |
| 2025-01-28 | 6.30 | $6.44 | 98900 |
| 2025-01-27 | 6.27 | $6.57 | 245100 |
| 2025-01-24 | 6.20 | $6.39 | 136713 |
| 2025-01-23 | 6.16 | $6.23 | 89500 |
| 2025-01-22 | 6.15 | $6.18 | 373900 |
| 2025-01-21 | 6.14 | $6.33 | 273524 |
| 2025-01-17 | 6.11 | $6.22 | 136700 |
| 2025-01-16 | 6.09 | $6.28 | 406400 |
| 2025-01-15 | 6.05 | $6.30 | 210700 |
| 2025-01-14 | 6.01 | $6.12 | 324003 |
| 2025-01-13 | 6.00 | $6.08 | 262500 |
| 2025-01-10 | 5.99 | $6.03 | 141700 |
| 2025-01-08 | 5.99 | $6.16 | 164136 |
| 2025-01-07 | 5.97 | $6.28 | 764900 |
| 2025-01-06 | 5.92 | $6.13 | 326700 |
| 2025-01-03 | 5.90 | $5.85 | 237126 |
| 2025-01-02 | 5.93 | $5.89 | 298100 |
| 2024-12-31 | 5.96 | $5.96 | 218400 |
| 2024-12-30 | 5.98 | $6.01 | 308740 |
| 2024-12-27 | 5.99 | $6.02 | 294745 |
| 2024-12-26 | 6.00 | $6.07 | 220606 |
| 2024-12-24 | 6.01 | $6.05 | 44100 |
| 2024-12-23 | 6.02 | $6.03 | 464500 |
| 2024-12-20 | 6.04 | $6.07 | 590300 |
| 2024-12-19 | 6.06 | $6.04 | 402421 |
| 2024-12-18 | 6.09 | $5.99 | 249600 |
| 2024-12-17 | 6.13 | $6.17 | 283940 |
| 2024-12-16 | 6.14 | $6.18 | 642942 |
| 2024-12-13 | 6.15 | $6.28 | 160830 |
| 2024-12-12 | 6.15 | $6.32 | 196527 |
| 2024-12-11 | 6.13 | $6.36 | 223732 |
| 2024-12-10 | 6.11 | $6.39 | 193400 |
| 2024-12-09 | 6.08 | $6.37 | 318600 |
| 2024-12-06 | 6.05 | $6.20 | 159839 |
| 2024-12-05 | 6.05 | $6.18 | 271200 |
| 2024-12-04 | 6.06 | $6.18 | 147930 |
| 2024-12-03 | 6.07 | $6.14 | 1.6M |
| 2024-12-02 | 6.10 | $6.30 | 1.0M |
| 2024-11-29 | 6.10 | $6.18 | 103715 |
| 2024-11-27 | 6.12 | $6.17 | 233830 |
| 2024-11-26 | 6.15 | $6.13 | 281215 |
| 2024-11-25 | 6.20 | $6.16 | 423500 |
| 2024-11-22 | 6.25 | $5.95 | 236300 |
| 2024-11-21 | 6.35 | $5.98 | 265300 |
| 2024-11-20 | 6.47 | $6.11 | 198400 |
| 2024-11-19 | 6.58 | $6.43 | 486200 |
| 2024-11-18 | 6.64 | $6.56 | 465143 |
| 2024-11-15 | 6.69 | $6.63 | 236900 |
| 2024-11-14 | 6.73 | $6.60 | 424010 |
| 2024-11-13 | 6.79 | $6.59 | 1.2M |
| 2024-11-12 | 6.85 | $6.75 | 1.2M |
| 2024-11-11 | 6.90 | $6.81 | 264525 |
| 2024-11-08 | 6.94 | $6.88 | 100600 |
| 2024-11-07 | 6.97 | $7.01 | 272000 |
| 2024-11-06 | 6.99 | $6.68 | 94819 |
| 2024-11-05 | 7.07 | $7.07 | 146000 |
| 2024-11-04 | 7.09 | $7.11 | 153100 |
| 2024-11-01 | 7.11 | $6.96 | 114714 |
| 2024-10-31 | 7.16 | $6.95 | 193031 |
| 2024-10-30 | 7.22 | $7.02 | 66600 |
| 2024-10-29 | 7.27 | $7.11 | 162727 |
| 2024-10-28 | 7.32 | $7.20 | 79100 |
| 2024-10-25 | 7.35 | $7.49 | 53200 |
| 2024-10-24 | 7.33 | $7.45 | 79226 |
| 2024-10-23 | 7.32 | $7.16 | 70200 |
| 2024-10-22 | 7.36 | $7.22 | 65300 |
| 2024-10-21 | 7.40 | $7.26 | 105202 |
| 2024-10-18 | 7.44 | $7.26 | 86110 |
| 2024-10-17 | 7.48 | $7.17 | 259900 |
| 2024-10-16 | 7.55 | $7.29 | 59900 |
| 2024-10-15 | 7.61 | $7.37 | 32000 |
| 2024-10-14 | 7.66 | $7.57 | 28700 |
| 2024-10-11 | 7.67 | $7.72 | 45900 |
| 2024-10-10 | 7.66 | $7.55 | 41500 |
| 2024-10-09 | 7.68 | $7.58 | 28542 |
| 2024-10-08 | 7.69 | $7.45 | 136200 |
| 2024-10-07 | 7.73 | $7.71 | 88900 |
| 2024-10-04 | 7.73 | $7.68 | 25300 |
| 2024-10-03 | 7.73 | $7.59 | 32500 |
| 2024-10-02 | 7.75 | $7.79 | 29318 |
| 2024-10-01 | 7.73 | $7.89 | 86547 |
| 2024-09-30 | 7.68 | $7.90 | 112700 |
| 2024-09-27 | 7.62 | $8.07 | 69612 |
| 2024-09-26 | 7.52 | $7.96 | 31400 |
| 2024-09-25 | 7.43 | $7.55 | 32800 |
| 2024-09-24 | 7.41 | $7.56 | 119500 |
| 2024-09-23 | 7.38 | $7.37 | 95339 |
| 2024-09-20 | 7.39 | $7.22 | 47100 |
| 2024-09-19 | 7.43 | $7.62 | 52700 |
| 2024-09-18 | 7.39 | $7.49 | 32607 |
| 2024-09-17 | 7.37 | $7.45 | 37900 |
| 2024-09-16 | 7.37 | $7.48 | 196200 |
| 2024-09-13 | 7.35 | $7.36 | 58312 |
| 2024-09-12 | 7.36 | $7.23 | 109400 |
| 2024-09-11 | 7.39 | $7.39 | 83637 |
| 2024-09-10 | 7.40 | $7.15 | 128700 |
| 2024-09-09 | 7.46 | $7.27 | 161800 |
| 2024-09-06 | 7.51 | $7.30 | 90400 |
| 2024-09-05 | 7.55 | $7.39 | 107644 |
| 2024-09-04 | 7.59 | $7.35 | 90017 |
| 2024-09-03 | 7.64 | $7.40 | 35335 |
| 2024-08-30 | 7.68 | $7.81 | 36141 |
| 2024-08-29 | 7.65 | $7.74 | 22030 |
| 2024-08-28 | 7.62 | $7.69 | 19200 |
| 2024-08-27 | 7.61 | $7.78 | 30717 |
| 2024-08-26 | 7.57 | $7.74 | 70738 |
| 2024-08-23 | 7.53 | $7.77 | 23812 |
| 2024-08-22 | 7.48 | $7.74 | 50624 |
| 2024-08-21 | 7.43 | $7.85 | 46900 |
| 2024-08-20 | 7.34 | $7.64 | 44000 |
| 2024-08-19 | 7.29 | $7.58 | 134345 |
| 2024-08-16 | 7.25 | $7.43 | 42735 |
| 2024-08-15 | 7.23 | $7.38 | 102614 |
| 2024-08-14 | 7.21 | $7.29 | 56609 |
| 2024-08-13 | 7.22 | $7.18 | 111402 |
| 2024-08-12 | 7.25 | $7.16 | 147400 |
| 2024-08-09 | 7.29 | $7.24 | 293500 |
| 2024-08-08 | 7.32 | $7.22 | 162800 |
| 2024-08-07 | 7.36 | $7.26 | 144000 |
| 2024-08-06 | 7.39 | $7.24 | 290816 |
| 2024-08-05 | 7.45 | $7.38 | 90600 |
| 2024-08-02 | 7.48 | $7.44 | 80100 |
| 2024-08-01 | 7.50 | $7.39 | 65349 |
| 2024-07-31 | 7.54 | $7.50 | 75700 |
| 2024-07-30 | 7.56 | $7.50 | 124900 |
| 2024-07-29 | 7.58 | $7.51 | 183027 |
| 2024-07-26 | 7.61 | $7.55 | 175400 |
| 2024-07-25 | 7.63 | $7.43 | 153400 |
| 2024-07-24 | 7.69 | $7.44 | 55400 |
| 2024-07-23 | 7.75 | $7.43 | 101212 |
| 2024-07-22 | 7.82 | $7.91 | 100239 |
| 2024-07-19 | 7.81 | $7.76 | 310838 |
| 2024-07-18 | 7.82 | $7.96 | 38600 |
| 2024-07-17 | 7.80 | $7.91 | 117900 |
| 2024-07-16 | 7.78 | $7.83 | 176804 |
| 2024-07-15 | 7.77 | $8.16 | 48104 |
| 2024-07-12 | 7.70 | $8.18 | 47148 |
| 2024-07-11 | 7.61 | $8.13 | 144607 |
| 2024-07-10 | 7.52 | $8.13 | 159300 |
| 2024-07-09 | 7.41 | $7.83 | 130300 |
| 2024-07-08 | 7.35 | $7.77 | 110622 |
| 2024-07-05 | 7.29 | $7.66 | 123600 |
| 2024-07-03 | 7.25 | $7.40 | 47000 |
| 2024-07-02 | 7.26 | $7.28 | 280500 |
| 2024-07-01 | 7.30 | $7.43 | 222300 |
| 2024-06-28 | 7.32 | $7.38 | 185400 |
| 2024-06-27 | 7.35 | $7.45 | 48600 |
| 2024-06-26 | 7.38 | $7.51 | 120400 |
| 2024-06-25 | 7.40 | $7.59 | 103341 |
| 2024-06-24 | 7.41 | $7.49 | 223400 |
| 2024-06-21 | 7.44 | $7.38 | 120423 |
| 2024-06-20 | 7.50 | $7.37 | 155124 |
| 2024-06-18 | 7.58 | $7.44 | 519932 |
| 2024-06-17 | 7.66 | $7.53 | 207427 |
| 2024-06-14 | 7.74 | $7.48 | 79400 |
| 2024-06-13 | 7.84 | $7.55 | 134400 |
| 2024-06-12 | 7.94 | $7.80 | 441907 |
| 2024-06-11 | 8.01 | $7.86 | 1.0M |
| 2024-06-10 | 8.09 | $8.10 | 128500 |
| 2024-06-07 | 8.12 | $8.38 | 33848 |
| 2024-06-06 | 8.10 | $8.24 | 1.0M |
| 2024-06-05 | 8.11 | $8.18 | 76810 |
| 2024-06-04 | 8.14 | $8.32 | 56800 |
| 2024-06-03 | 8.14 | $8.34 | 76700 |
| 2024-05-31 | 8.15 | $8.23 | 86727 |
| 2024-05-30 | 8.18 | $8.10 | 85723 |
| 2024-05-29 | 8.24 | $7.93 | 274800 |
| 2024-05-28 | 8.35 | $8.14 | 247646 |
| 2024-05-24 | 8.44 | $8.21 | 233607 |
| 2024-05-23 | 8.53 | $8.13 | 42816 |
| 2024-05-22 | 8.65 | $8.23 | 600700 |
| 2024-05-21 | 8.77 | $8.59 | 111500 |
| 2024-05-20 | 8.84 | $8.69 | 35339 |
| 2024-05-17 | 8.90 | $8.90 | 29025 |
| 2024-05-16 | 8.93 | $8.99 | 26627 |
| 2024-05-15 | 8.94 | $9.11 | 21042 |
| 2024-05-14 | 8.93 | $9.24 | 63300 |
| 2024-05-13 | 8.89 | $8.99 | 69100 |
| 2024-05-10 | 8.90 | $8.75 | 30800 |
| 2024-05-09 | 8.97 | $8.74 | 34311 |
| 2024-05-08 | 9.04 | $8.70 | 45410 |
| 2024-05-07 | 9.14 | $9.10 | 80338 |
| 2024-05-06 | 9.18 | $9.06 | 72100 |
| 2024-05-03 | 9.23 | $8.99 | 112300 |
| 2024-05-02 | 9.30 | $8.93 | 82405 |
| 2024-05-01 | 9.40 | $8.92 | 106000 |
| 2024-04-30 | 9.52 | $8.89 | 417900 |
| 2024-04-29 | 9.66 | $9.31 | 200500 |
| 2024-04-26 | 9.73 | $9.65 | 68400 |
| 2024-04-25 | 9.75 | $9.62 | 74340 |
| 2024-04-24 | 9.78 | $9.71 | 41115 |
| 2024-04-23 | 9.79 | $9.74 | 67410 |
| 2024-04-22 | 9.80 | $9.49 | 51700 |
| 2024-04-19 | 9.86 | $9.47 | 21440 |
| 2024-04-18 | 9.93 | $9.50 | 41700 |
| 2024-04-17 | 10.01 | $9.54 | 23000 |
| 2024-04-16 | 10.10 | $9.59 | 46645 |
| 2024-04-15 | 10.18 | $9.77 | 30000 |
| 2024-04-12 | 10.24 | $9.80 | 25100 |
| 2024-04-11 | 10.30 | $10.24 | 26930 |
| 2024-04-10 | 10.28 | $10.15 | 27131 |
| 2024-04-09 | 10.27 | $10.23 | 91200 |
| 2024-04-08 | 10.24 | $10.24 | 50000 |
| 2024-04-05 | 10.20 | $10.09 | 61000 |
| 2024-04-04 | 10.18 | $10.10 | 120200 |
| 2024-04-03 | 10.16 | $10.14 | 54500 |
| 2024-04-02 | 10.12 | $9.90 | 49145 |
| 2024-04-01 | 10.13 | $9.92 | 43300 |
| 2024-03-28 | 10.13 | $10.00 | 10727 |
| 2024-03-27 | 10.11 | $10.10 | 4530 |
| 2024-03-26 | 10.06 | $10.00 | 181600 |
| 2024-03-25 | 10.03 | $9.91 | 16600 |
| 2024-03-22 | 10.00 | $10.15 | 1.0M |
| 2024-03-21 | 9.92 | $10.26 | 12100 |
| 2024-03-20 | 9.80 | $10.24 | 14900 |
| 2024-03-19 | 9.66 | $10.17 | 4600 |
| 2024-03-18 | 9.52 | $9.94 | 15300 |
| 2024-03-15 | 9.40 | $9.65 | 3900 |
| 2024-03-14 | 9.31 | $9.49 | 199500 |
| 2024-03-13 | 9.25 | $9.35 | 25433 |
| 2024-03-12 | 9.20 | $9.75 | 39639 |
| 2024-03-11 | 9.07 | $8.85 | 29600 |
| 2024-03-08 | 9.09 | $8.92 | 11800 |
| 2024-03-07 | 9.11 | $9.06 | 6900 |
| 2024-03-06 | 9.10 | $9.10 | 2500 |
| 2024-03-05 | 9.08 | $9.01 | 9235 |
| 2024-03-04 | 9.07 | $9.03 | 19700 |
| 2024-03-01 | 9.05 | $9.33 | 18839 |
| 2024-02-29 | 8.97 | $9.32 | 85100 |
| 2024-02-28 | 8.88 | $9.15 | 4935 |
| 2024-02-27 | 8.80 | $9.09 | 38400 |
| 2024-02-26 | 8.73 | $8.90 | 4600 |
| 2024-02-23 | 8.69 | $8.90 | 12848 |
| 2024-02-22 | 8.63 | $8.76 | 227145 |
| 2024-02-21 | 8.60 | $8.73 | 29149 |
| 2024-02-20 | 8.57 | $8.49 | 21700 |
| 2024-02-16 | 8.58 | $8.62 | 14700 |
| 2024-02-15 | 8.57 | $8.51 | 10500 |
| 2024-02-14 | 8.58 | $8.53 | 43142 |
| 2024-02-13 | 8.58 | $8.55 | 43209 |
| 2024-02-12 | 8.59 | $8.65 | 105100 |
| 2024-02-09 | 8.57 | $8.64 | 90200 |
| 2024-02-08 | 8.55 | $8.78 | 159000 |
| 2024-02-07 | 8.49 | $8.75 | 95949 |
| 2024-02-06 | 8.44 | $8.72 | 378207 |
| 2024-02-05 | 8.38 | $8.83 | 247626 |
| 2024-02-02 | 8.29 | $8.83 | 271600 |
| 2024-02-01 | 8.19 | $8.56 | 27729 |
| 2024-01-31 | 8.13 | $8.50 | 26622 |
| 2024-01-30 | 8.07 | $8.39 | 7300 |
| 2024-01-29 | 8.02 | $8.29 | 35100 |
| 2024-01-26 | 8.00 | $8.24 | 445219 |
| 2024-01-25 | 7.98 | $7.99 | 10941 |
| 2024-01-24 | 8.01 | $8.13 | 13114 |
| 2024-01-23 | 8.01 | $8.06 | 30836 |
| 2024-01-22 | 8.04 | $7.86 | 19900 |
| 2024-01-19 | 8.11 | $8.02 | 14646 |
| 2024-01-18 | 8.17 | $8.13 | 2349 |
| 2024-01-17 | 8.21 | $8.06 | 11000 |
| 2024-01-16 | 8.27 | $7.96 | 532034 |
| 2024-01-12 | 8.36 | $8.23 | 292900 |
| 2024-01-11 | 8.42 | $8.47 | 242700 |
| 2024-01-10 | 8.43 | $8.45 | 110645 |
| 2024-01-09 | 8.46 | $8.43 | 4900 |
| 2024-01-08 | 8.49 | $8.44 | 15849 |
| 2024-01-05 | 8.52 | $8.32 | 8600 |
| 2024-01-04 | 8.59 | $8.47 | 7100 |
| 2024-01-03 | 8.64 | $8.50 | 26100 |
| 2024-01-02 | 8.69 | $8.71 | 20200 |
| 2023-12-29 | 8.71 | $8.74 | 67501 |
| 2023-12-28 | 8.72 | $8.80 | 50909 |
| 2023-12-27 | 8.72 | $8.83 | 25645 |
| 2023-12-26 | 8.72 | $8.82 | 4400 |
| 2023-12-22 | 8.73 | $8.77 | 4210 |
| 2023-12-21 | 8.74 | $8.76 | 13609 |
| 2023-12-20 | 8.76 | $8.65 | 38900 |
| 2023-12-19 | 8.81 | $8.77 | 25115 |
| 2023-12-18 | 8.84 | $8.79 | 26300 |
| 2023-12-15 | 8.88 | $8.81 | 63100 |
| 2023-12-14 | 8.91 | $8.86 | 20132 |
| 2023-12-13 | 8.95 | $8.90 | 212945 |
| 2023-12-12 | 8.98 | $8.88 | 8900 |
| 2023-12-11 | 9.02 | $8.82 | 29900 |
| 2023-12-08 | 9.08 | $9.00 | 5241 |
| 2023-12-07 | 9.11 | $8.89 | 16221 |
| 2023-12-06 | 9.18 | $9.02 | 88509 |
| 2023-12-05 | 9.22 | $9.00 | 9036 |
| 2023-12-04 | 9.28 | $8.97 | 164100 |
| 2023-12-01 | 9.36 | $9.10 | 12300 |
| 2023-11-30 | 9.42 | $9.13 | 4000 |
| 2023-11-29 | 9.48 | $9.30 | 6300 |
| 2023-11-28 | 9.52 | $9.35 | 26030 |
| 2023-11-27 | 9.56 | $9.21 | 7800 |
| 2023-11-24 | 9.63 | $9.40 | 8542 |
| 2023-11-22 | 9.67 | $9.55 | 7034 |
| 2023-11-21 | 9.68 | $9.82 | 1027 |
| 2023-11-20 | 9.64 | $9.91 | 1302 |
| 2023-11-17 | 9.57 | $9.88 | 9500 |
| 2023-11-16 | 9.50 | $9.74 | 2300 |
| 2023-11-15 | 9.45 | $9.87 | 3500 |
| 2023-11-14 | 9.36 | $9.96 | 24307 |
| 2023-11-13 | 9.23 | $9.35 | 16400 |
| 2023-11-10 | 9.22 | $9.39 | 9132 |
| 2023-11-09 | 9.20 | $9.43 | 109800 |
| 2023-11-08 | 9.16 | $9.48 | 2100 |
| 2023-11-07 | 9.11 | $9.68 | 47733 |
| 2023-11-06 | 9.01 | $9.64 | 5841 |
| 2023-11-03 | 8.90 | $9.65 | 3300 |
| 2023-11-02 | 8.78 | $9.20 | 464632 |
| 2023-11-01 | 8.73 | $8.57 | 339600 |
| 2023-10-31 | 8.81 | $8.68 | 6500 |
| 2023-10-30 | 8.88 | $8.85 | 10700 |
| 2023-10-27 | 8.93 | $8.56 | 31800 |
| 2023-10-26 | 9.06 | $8.74 | 32813 |
| 2023-10-25 | 9.16 | $9.05 | 16428 |
| 2023-10-24 | 9.22 | $9.17 | 18946 |
| 2023-10-23 | 9.26 | $9.31 | 36442 |
| 2023-10-20 | 9.28 | $9.37 | 18722 |
| 2023-10-19 | 9.30 | $9.56 | 3227 |
| 2023-10-18 | 9.28 | $9.57 | 9800 |
| 2023-10-17 | 9.26 | $9.59 | 33818 |
| 2023-10-16 | 9.23 | $9.49 | 16300 |
| 2023-10-13 | 9.21 | $9.50 | 23700 |
| 2023-10-12 | 9.20 | $9.43 | 18548 |
| 2023-10-11 | 9.20 | $9.58 | 28200 |
| 2023-10-10 | 9.18 | $9.43 | 40521 |
| 2023-10-09 | 9.18 | $9.33 | 9200 |
| 2023-10-06 | 9.21 | $9.44 | 336140 |
| 2023-10-05 | 9.22 | $9.32 | 128035 |
| 2023-10-04 | 9.27 | $9.45 | 19300 |
| 2023-10-03 | 9.29 | $9.34 | 15700 |
| 2023-10-02 | 9.35 | $9.30 | 56328 |
| 2023-09-29 | 9.43 | $9.31 | 10423 |
| 2023-09-28 | 9.52 | $9.20 | 387800 |
| 2023-09-27 | 9.65 | $9.20 | 37000 |
| 2023-09-26 | 9.81 | $9.48 | 51000 |
| 2023-09-25 | 9.94 | $9.83 | 40100 |
| 2023-09-22 | 10.02 | $9.79 | 59745 |
| 2023-09-21 | 10.12 | $9.85 | 13948 |
| 2023-09-20 | 10.22 | $10.00 | 26730 |
| 2023-09-19 | 10.32 | $10.12 | 42911 |
| 2023-09-18 | 10.40 | $10.22 | 39300 |
| 2023-09-15 | 10.48 | $10.50 | 26003 |
| 2023-09-14 | 10.52 | $10.33 | 66700 |
| 2023-09-13 | 10.60 | $10.63 | 7548 |
| 2023-09-12 | 10.63 | $10.70 | 59200 |
| 2023-09-11 | 10.66 | $10.80 | 49718 |
| 2023-09-08 | 10.66 | $10.78 | 22100 |
| 2023-09-07 | 10.68 | $10.78 | 15709 |
| 2023-09-06 | 10.70 | $10.87 | 40800 |
| 2023-09-05 | 10.71 | $10.76 | 6022 |
| 2023-09-01 | 10.75 | $10.56 | 7438 |
| 2023-08-31 | 10.83 | $10.97 | 141100 |
| 2023-08-30 | 10.85 | $11.00 | 22300 |
| 2023-08-29 | 10.86 | $11.16 | 46342 |
| 2023-08-28 | 10.84 | $10.81 | 62527 |
| 2023-08-25 | 10.90 | $10.82 | 12646 |
| 2023-08-24 | 10.97 | $10.70 | 54000 |
| 2023-08-23 | 11.07 | $10.89 | 13905 |
| 2023-08-22 | 11.15 | $10.94 | 36600 |
| 2023-08-21 | 11.24 | $11.12 | 86514 |
| 2023-08-18 | 11.31 | $11.12 | 40925 |
| 2023-08-17 | 11.39 | $11.20 | 5316 |
| 2023-08-16 | 11.47 | $11.23 | 30800 |
| 2023-08-15 | 11.56 | $11.22 | 35937 |
| 2023-08-14 | 11.66 | $11.38 | 35700 |
| 2023-08-11 | 11.75 | $11.46 | 14603 |
| 2023-08-10 | 11.84 | $11.53 | 6400 |
| 2023-08-09 | 11.93 | $11.51 | 13500 |
| 2023-08-08 | 12.04 | $11.67 | 78400 |
| 2023-08-07 | 12.13 | $11.90 | 46139 |
| 2023-08-04 | 12.19 | $12.04 | 55700 |
| 2023-08-03 | 12.23 | $12.03 | 10200 |
| 2023-08-02 | 12.27 | $12.33 | 7914 |
| 2023-08-01 | 12.27 | $12.30 | 37907 |
| 2023-07-31 | 12.27 | $12.19 | 10200 |
| 2023-07-28 | 12.29 | $12.32 | 17500 |
| 2023-07-27 | 12.29 | $11.93 | 42428 |
| 2023-07-26 | 12.37 | $12.04 | 19715 |
| 2023-07-25 | 12.44 | $12.18 | 27500 |
| 2023-07-24 | 12.49 | $12.33 | 9000 |
| 2023-07-21 | 12.52 | $12.38 | 14300 |
| 2023-07-20 | 12.54 | $12.49 | 181300 |
| 2023-07-19 | 12.54 | $12.64 | 7814 |
| 2023-07-18 | 12.52 | $12.63 | 58000 |
| 2023-07-17 | 12.48 | $12.75 | 6524 |
| 2023-07-14 | 12.42 | $12.80 | 17100 |
| 2023-07-13 | 12.34 | $12.84 | 9600 |
| 2023-07-12 | 12.23 | $12.69 | 34900 |
| 2023-07-11 | 12.14 | $12.35 | 24042 |
| 2023-07-10 | 12.11 | $12.24 | 105225 |
| 2023-07-07 | 12.09 | $12.09 | 19425 |
| 2023-07-06 | 12.11 | $11.92 | 20819 |
| 2023-07-05 | 12.16 | $12.28 | 8200 |
| 2023-07-03 | 12.15 | $12.41 | 8749 |
| 2023-06-30 | 12.11 | $12.41 | 55002 |
| 2023-06-29 | 12.07 | $12.27 | 112500 |
| 2023-06-28 | 12.05 | $11.92 | 10400 |
| 2023-06-27 | 12.09 | $11.79 | 33900 |
| 2023-06-26 | 12.18 | $11.83 | 9540 |
| 2023-06-23 | 12.27 | $11.84 | 32800 |
| 2023-06-22 | 12.38 | $12.02 | 36026 |
| 2023-06-21 | 12.46 | $12.17 | 40139 |
| 2023-06-20 | 12.53 | $12.26 | 62447 |
| 2023-06-16 | 12.58 | $12.50 | 43500 |
| 2023-06-15 | 12.60 | $12.55 | 18100 |
| 2023-06-14 | 12.61 | $12.65 | 8308 |
| 2023-06-13 | 12.60 | $12.75 | 24900 |
| 2023-06-12 | 12.56 | $12.64 | 7641 |
| 2023-06-09 | 12.55 | $12.54 | 11810 |
| 2023-06-08 | 12.55 | $12.65 | 11038 |
| 2023-06-07 | 12.53 | $12.44 | 13329 |
| 2023-06-06 | 12.55 | $12.42 | 11347 |
| 2023-06-05 | 12.58 | $12.63 | 48545 |
| 2023-06-02 | 12.57 | $12.69 | 153700 |
| 2023-06-01 | 12.54 | $12.51 | 54500 |
| 2023-05-31 | 12.55 | $12.39 | 41105 |
| 2023-05-30 | 12.58 | $12.55 | 28031 |
| 2023-05-26 | 12.59 | $12.66 | 47640 |
| 2023-05-25 | 12.57 | $12.39 | 13300 |
| 2023-05-24 | 12.61 | $12.40 | 30900 |
| 2023-05-23 | 12.65 | $12.86 | 25548 |
| 2023-05-22 | 12.60 | $13.00 | 94100 |
| 2023-05-19 | 12.51 | $12.75 | 56318 |
| 2023-05-18 | 12.46 | $12.59 | 16700 |
| 2023-05-17 | 12.44 | $12.24 | 20200 |
| 2023-05-16 | 12.49 | $12.22 | 33400 |
| 2023-05-15 | 12.55 | $12.65 | 9341 |
| 2023-05-12 | 12.52 | $12.65 | 48026 |
| 2023-05-11 | 12.50 | $12.62 | 3423 |
| 2023-05-10 | 12.48 | $12.46 | 4500 |
| 2023-05-09 | 12.49 | $12.40 | 13339 |
| 2023-05-08 | 12.51 | $12.48 | 19430 |
| 2023-05-05 | 12.52 | $12.74 | 20435 |
| 2023-05-04 | 12.48 | $12.31 | 5444 |
| 2023-05-03 | 12.52 | $12.21 | 10233 |
| 2023-05-02 | 12.59 | $12.20 | 54800 |
| 2023-05-01 | 12.67 | $12.52 | 25400 |
| 2023-04-28 | 12.69 | $12.48 | 14533 |
| 2023-04-27 | 12.73 | $12.55 | 4700 |
| 2023-04-26 | 12.77 | $12.58 | 4336 |
| 2023-04-25 | 12.79 | $12.51 | 10100 |
| 2023-04-24 | 12.84 | $12.68 | 6226 |
| 2023-04-21 | 12.86 | $12.66 | 7900 |
| 2023-04-20 | 12.89 | $12.40 | 49800 |
| 2023-04-19 | 12.97 | $12.71 | 4211 |
| 2023-04-18 | 13.00 | $12.77 | 2123 |
| 2023-04-17 | 13.02 | $12.83 | 11300 |
| 2023-04-14 | 13.03 | $13.07 | 21040 |
| 2023-04-13 | 13.00 | $13.14 | 17339 |
| 2023-04-12 | 12.93 | $13.10 | 2900 |
| 2023-04-11 | 12.87 | $12.94 | 5131 |
| 2023-04-10 | 12.82 | $12.89 | 5918 |
| 2023-04-06 | 12.78 | $12.88 | 7600 |
| 2023-04-05 | 12.74 | $12.84 | 32900 |
| 2023-04-04 | 12.69 | $12.89 | 85800 |
| 2023-04-03 | 12.62 | $12.73 | 15900 |
| 2023-03-31 | 12.58 | $12.78 | 46800 |
| 2023-03-30 | 12.51 | $12.73 | 24431 |
| 2023-03-29 | 12.45 | $12.78 | 3400 |
| 2023-03-28 | 12.36 | $12.50 | 12700 |
| 2023-03-27 | 12.32 | $12.49 | 30500 |
| 2023-03-24 | 12.27 | $12.13 | 11944 |
| 2023-03-23 | 12.29 | $12.33 | 9000 |
| 2023-03-22 | 12.27 | $12.49 | 3633 |
| 2023-03-21 | 12.22 | $12.31 | 28400 |
| 2023-03-20 | 12.19 | $12.08 | 20300 |
| 2023-03-17 | 12.21 | $12.01 | 7100 |
| 2023-03-16 | 12.24 | $12.30 | 3814 |
| 2023-03-15 | 12.22 | $12.05 | 9900 |
| 2023-03-14 | 12.24 | $12.26 | 15200 |
| 2023-03-13 | 12.23 | $11.65 | 10230 |
| 2023-03-10 | 12.34 | $12.04 | 3317 |
| 2023-03-09 | 12.38 | $12.12 | 15713 |
| 2023-03-08 | 12.42 | $12.78 | 4046 |
| 2023-03-07 | 12.31 | $12.56 | 4400 |
| 2023-03-06 | 12.24 | $12.22 | 6100 |
| 2023-03-03 | 12.23 | $12.22 | 6000 |
| 2023-03-02 | 12.22 | $11.98 | 18000 |
| 2023-03-01 | 12.25 | $12.00 | 15100 |
| 2023-02-28 | 12.28 | $12.02 | 247031 |
| 2023-02-27 | 12.31 | $12.01 | 327627 |
| 2023-02-24 | 12.35 | $11.79 | 238820 |
| 2023-02-23 | 12.44 | $12.03 | 276906 |
| 2023-02-22 | 12.49 | $12.04 | 2300 |
| 2023-02-21 | 12.54 | $12.25 | 2402 |
| 2023-02-17 | 12.56 | $12.10 | 2200 |
| 2023-02-16 | 12.61 | $12.21 | 3605 |
| 2023-02-15 | 12.64 | $12.49 | 6317 |
| 2023-02-14 | 12.61 | $12.69 | 3600 |
| 2023-02-13 | 12.54 | $12.66 | 3600 |
| 2023-02-10 | 12.45 | $11.99 | 59121 |
| 2023-02-09 | 12.49 | $12.80 | 23506 |
| 2023-02-08 | 12.36 | $12.67 | 6831 |
| 2023-02-07 | 12.24 | $12.12 | 7100 |
| 2023-02-06 | 12.21 | $11.86 | 32800 |
| 2023-02-03 | 12.23 | $12.87 | 13800 |
| 2023-02-02 | 12.03 | $13.24 | 686000 |
| 2023-02-01 | 11.73 | $12.04 | 47700 |
| 2023-01-31 | 11.62 | $12.00 | 19338 |
| 2023-01-30 | 11.51 | $11.62 | 1300 |
| 2023-01-27 | 11.45 | $11.53 | 2200 |
| 2023-01-26 | 11.40 | $11.76 | 2100 |
| 2023-01-25 | 11.30 | $11.60 | 17315 |
| 2023-01-24 | 11.21 | $11.13 | 11000 |
| 2023-01-23 | 11.20 | $11.34 | 176809 |
| 2023-01-20 | 11.15 | $11.35 | 9242 |
| 2023-01-19 | 11.08 | $11.40 | 4700 |
| 2023-01-18 | 10.99 | $11.25 | 1200 |
| 2023-01-17 | 10.92 | $11.37 | 111000 |
| 2023-01-13 | 10.82 | $11.33 | 179835 |
| 2023-01-12 | 10.70 | $11.40 | 3400 |
| 2023-01-11 | 10.55 | $11.05 | 900 |
| 2023-01-10 | 10.45 | $10.92 | 6600 |
| 2023-01-09 | 10.36 | $10.65 | 6915 |
| 2023-01-06 | 10.32 | $10.55 | 4700 |
| 2023-01-05 | 10.29 | $10.46 | 1105 |
| 2023-01-04 | 10.27 | $10.25 | 13200 |
| 2023-01-03 | 10.30 | $10.36 | 1700 |
| 2022-12-30 | 10.31 | $10.50 | 2400 |
| 2022-12-29 | 10.29 | $10.80 | 9300 |
| 2022-12-28 | 10.21 | $10.30 | 4512 |
| 2022-12-27 | 10.22 | $10.07 | 1400 |
| 2022-12-23 | 10.29 | $9.70 | 2300 |
| 2022-12-22 | 10.44 | $9.67 | 1900 |
| 2022-12-21 | 10.63 | $9.88 | 1244 |
| 2022-12-20 | 10.81 | $9.85 | 13117 |
| 2022-12-19 | 11.01 | $10.75 | 3517 |
| 2022-12-16 | 11.07 | $10.24 | 56621 |
| 2022-12-15 | 11.23 | $11.17 | 4830 |
| 2022-12-14 | 11.23 | $10.80 | 800 |
| 2022-12-13 | 11.31 | $11.00 | 6500 |
| 2022-12-12 | 11.35 | $10.95 | 18423 |
| 2022-12-09 | 11.41 | $10.67 | 13000 |
| 2022-12-08 | 11.54 | $11.35 | 6944 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.06
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.14
Average
7.72
Maximum
13.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.06 | $5.21 | 42941 |
| 2026-07-21 | 5.03 | $5.08 | 44600 |
| 2026-07-20 | 5.04 | $5.09 | 64600 |
| 2026-07-17 | 5.04 | $5.13 | 66800 |
| 2026-07-16 | 5.04 | $5.15 | 64414 |
| 2026-07-15 | 5.03 | $5.08 | 63937 |
| 2026-07-14 | 5.04 | $4.95 | 199800 |
| 2026-07-13 | 5.09 | $5.00 | 69500 |
| 2026-07-10 | 5.14 | $5.14 | 34619 |
| 2026-07-09 | 5.16 | $5.30 | 50900 |
| 2026-07-08 | 5.14 | $5.28 | 389800 |
| 2026-07-07 | 5.12 | $5.37 | 38335 |
| 2026-07-06 | 5.07 | $5.32 | 62100 |
| 2026-07-02 | 5.02 | $5.16 | 50000 |
| 2026-07-01 | 5.01 | $5.01 | 62529 |
| 2026-06-30 | 5.06 | $5.01 | 124527 |
| 2026-06-29 | 5.11 | $4.84 | 89228 |
| 2026-06-26 | 5.24 | $4.88 | 69324 |
| 2026-06-25 | 5.38 | $5.00 | 58141 |
| 2026-06-24 | 5.51 | $5.36 | 66428 |
| 2026-06-23 | 5.56 | $5.34 | 96400 |
| 2026-06-22 | 5.62 | $5.43 | 57400 |
| 2026-06-18 | 5.67 | $5.55 | 26200 |
| 2026-06-17 | 5.68 | $5.66 | 41300 |
| 2026-06-16 | 5.67 | $5.60 | 97800 |
| 2026-06-15 | 5.66 | $5.72 | 53500 |
| 2026-06-12 | 5.62 | $5.65 | 33025 |
| 2026-06-11 | 5.58 | $5.68 | 52001 |
| 2026-06-10 | 5.53 | $5.44 | 35948 |
| 2026-06-09 | 5.54 | $5.53 | 36300 |
| 2026-06-08 | 5.52 | $5.49 | 52017 |
| 2026-06-05 | 5.50 | $5.30 | 23700 |
| 2026-06-04 | 5.54 | $5.52 | 67800 |
| 2026-06-03 | 5.52 | $5.47 | 32100 |
| 2026-06-02 | 5.51 | $5.50 | 45200 |
| 2026-06-01 | 5.48 | $5.44 | 48700 |
| 2026-05-29 | 5.46 | $5.42 | 36300 |
| 2026-05-28 | 5.43 | $5.50 | 38113 |
| 2026-05-27 | 5.38 | $5.39 | 30200 |
| 2026-05-26 | 5.35 | $5.27 | 31123 |
| 2026-05-22 | 5.34 | $5.28 | 20835 |
| 2026-05-21 | 5.33 | $5.29 | 29626 |
| 2026-05-20 | 5.30 | $5.25 | 45220 |
| 2026-05-19 | 5.29 | $5.08 | 45100 |
| 2026-05-18 | 5.32 | $5.27 | 148124 |
| 2026-05-15 | 5.29 | $5.32 | 19749 |
| 2026-05-14 | 5.24 | $5.38 | 49900 |
| 2026-05-13 | 5.16 | $5.38 | 162004 |
| 2026-05-12 | 5.05 | $5.20 | 75246 |
| 2026-05-11 | 4.98 | $5.21 | 58200 |
| 2026-05-08 | 4.89 | $4.98 | 21641 |
| 2026-05-07 | 4.85 | $4.87 | 51612 |
| 2026-05-06 | 4.83 | $4.97 | 49400 |
| 2026-05-05 | 4.78 | $4.77 | 41918 |
| 2026-05-04 | 4.78 | $4.66 | 49134 |
| 2026-05-01 | 4.82 | $4.73 | 55300 |
| 2026-04-30 | 4.84 | $4.80 | 131030 |
| 2026-04-29 | 4.84 | $4.65 | 24200 |
| 2026-04-28 | 4.88 | $4.70 | 136100 |
| 2026-04-27 | 4.92 | $4.71 | 54632 |
| 2026-04-24 | 4.97 | $4.78 | 28326 |
| 2026-04-23 | 5.00 | $4.78 | 57835 |
| 2026-04-22 | 5.03 | $4.84 | 16600 |
| 2026-04-21 | 5.05 | $4.85 | 49500 |
| 2026-04-20 | 5.07 | $4.99 | 29000 |
| 2026-04-17 | 5.04 | $5.06 | 42604 |
| 2026-04-16 | 4.98 | $4.93 | 53206 |
| 2026-04-15 | 4.95 | $5.05 | 121543 |
| 2026-04-14 | 4.86 | $5.06 | 102806 |
| 2026-04-13 | 4.76 | $4.86 | 99400 |
| 2026-04-10 | 4.69 | $4.78 | 85300 |
| 2026-04-09 | 4.63 | $4.67 | 112100 |
| 2026-04-08 | 4.58 | $4.72 | 323800 |
| 2026-04-07 | 4.52 | $4.60 | 707400 |
| 2026-04-06 | 4.47 | $4.65 | 243505 |
| 2026-04-02 | 4.41 | $4.55 | 224500 |
| 2026-04-01 | 4.35 | $4.53 | 166132 |
| 2026-03-31 | 4.29 | $4.48 | 612530 |
| 2026-03-30 | 4.24 | $4.33 | 462526 |
| 2026-03-27 | 4.23 | $4.31 | 323431 |
| 2026-03-26 | 4.21 | $4.28 | 450110 |
| 2026-03-25 | 4.21 | $4.33 | 530836 |
| 2026-03-24 | 4.19 | $4.36 | 947100 |
| 2026-03-23 | 4.16 | $4.34 | 452400 |
| 2026-03-20 | 4.14 | $4.15 | 437200 |
| 2026-03-19 | 4.17 | $4.26 | 621205 |
| 2026-03-18 | 4.17 | $4.22 | 227842 |
| 2026-03-17 | 4.19 | $4.28 | 517644 |
| 2026-03-16 | 4.20 | $4.20 | 1.1M |
| 2026-03-13 | 4.25 | $4.20 | 1.0M |
| 2026-03-12 | 4.30 | $4.29 | 488400 |
| 2026-03-11 | 4.34 | $4.31 | 301632 |
| 2026-03-10 | 4.39 | $4.31 | 846230 |
| 2026-03-09 | 4.44 | $4.31 | 424915 |
| 2026-03-06 | 4.52 | $4.35 | 347400 |
| 2026-03-05 | 4.59 | $4.45 | 451700 |
| 2026-03-04 | 4.66 | $4.54 | 254507 |
| 2026-03-03 | 4.71 | $4.50 | 285300 |
| 2026-03-02 | 4.79 | $4.64 | 135600 |
| 2026-02-27 | 4.84 | $4.82 | 94444 |
| 2026-02-26 | 4.84 | $4.85 | 109100 |
| 2026-02-25 | 4.84 | $4.86 | 76200 |
| 2026-02-24 | 4.83 | $4.86 | 146840 |
| 2026-02-23 | 4.83 | $4.82 | 131200 |
| 2026-02-20 | 4.83 | $4.91 | 792402 |
| 2026-02-19 | 4.80 | $4.84 | 102627 |
| 2026-02-18 | 4.80 | $4.91 | 176844 |
| 2026-02-17 | 4.77 | $4.91 | 218500 |
| 2026-02-13 | 4.73 | $4.89 | 126900 |
| 2026-02-12 | 4.70 | $4.82 | 201116 |
| 2026-02-11 | 4.68 | $4.84 | 74000 |
| 2026-02-10 | 4.65 | $4.79 | 659102 |
| 2026-02-09 | 4.64 | $4.67 | 447400 |
| 2026-02-06 | 4.66 | $4.64 | 260816 |
| 2026-02-05 | 4.70 | $4.73 | 264400 |
| 2026-02-04 | 4.72 | $4.81 | 471000 |
| 2026-02-03 | 4.72 | $4.66 | 272500 |
| 2026-02-02 | 4.78 | $4.76 | 270000 |
| 2026-01-30 | 4.82 | $4.84 | 162000 |
| 2026-01-29 | 4.84 | $4.89 | 132800 |
| 2026-01-28 | 4.85 | $4.85 | 79300 |
| 2026-01-27 | 4.88 | $5.02 | 369231 |
| 2026-01-26 | 4.87 | $4.98 | 314127 |
| 2026-01-23 | 4.87 | $4.96 | 72700 |
| 2026-01-22 | 4.88 | $4.93 | 347200 |
| 2026-01-21 | 4.90 | $4.91 | 281700 |
| 2026-01-20 | 4.93 | $4.75 | 197322 |
| 2026-01-16 | 5.02 | $4.85 | 138100 |
| 2026-01-15 | 5.11 | $4.88 | 118600 |
| 2026-01-14 | 5.20 | $5.03 | 227400 |
| 2026-01-13 | 5.27 | $5.02 | 129300 |
| 2026-01-12 | 5.36 | $5.17 | 80820 |
| 2026-01-09 | 5.42 | $5.43 | 30649 |
| 2026-01-08 | 5.41 | $5.43 | 41445 |
| 2026-01-07 | 5.40 | $5.40 | 32400 |
| 2026-01-06 | 5.39 | $5.40 | 62500 |
| 2026-01-05 | 5.38 | $5.42 | 45423 |
| 2026-01-02 | 5.37 | $5.52 | 33423 |
| 2025-12-31 | 5.31 | $5.28 | 80900 |
| 2025-12-30 | 5.33 | $5.31 | 45900 |
| 2025-12-29 | 5.33 | $5.31 | 91700 |
| 2025-12-26 | 5.33 | $5.29 | 37335 |
| 2025-12-24 | 5.34 | $5.28 | 64000 |
| 2025-12-23 | 5.36 | $5.30 | 61000 |
| 2025-12-22 | 5.37 | $5.31 | 114840 |
| 2025-12-19 | 5.38 | $5.31 | 64728 |
| 2025-12-18 | 5.40 | $5.34 | 38407 |
| 2025-12-17 | 5.40 | $5.30 | 135608 |
| 2025-12-16 | 5.42 | $5.37 | 93612 |
| 2025-12-15 | 5.42 | $5.39 | 53300 |
| 2025-12-12 | 5.41 | $5.46 | 62500 |
| 2025-12-11 | 5.38 | $5.39 | 56443 |
| 2025-12-10 | 5.35 | $5.33 | 19117 |
| 2025-12-09 | 5.35 | $5.41 | 38411 |
| 2025-12-08 | 5.31 | $5.45 | 70100 |
| 2025-12-05 | 5.25 | $5.54 | 55600 |
| 2025-12-04 | 5.15 | $5.41 | 92240 |
| 2025-12-03 | 5.07 | $5.20 | 60821 |
| 2025-12-02 | 5.04 | $5.07 | 133200 |
| 2025-12-01 | 5.04 | $5.09 | 192300 |
| 2025-11-28 | 5.04 | $5.12 | 76232 |
| 2025-11-26 | 5.03 | $5.08 | 74100 |
| 2025-11-25 | 5.03 | $5.01 | 223545 |
| 2025-11-24 | 5.05 | $5.00 | 271300 |
| 2025-11-21 | 5.09 | $4.93 | 278100 |
| 2025-11-20 | 5.15 | $4.83 | 199500 |
| 2025-11-19 | 5.26 | $5.10 | 89045 |
| 2025-11-18 | 5.31 | $5.14 | 89300 |
| 2025-11-17 | 5.36 | $5.18 | 50600 |
| 2025-11-14 | 5.40 | $5.29 | 46002 |
| 2025-11-13 | 5.41 | $5.41 | 160000 |
| 2025-11-12 | 5.39 | $5.39 | 69610 |
| 2025-11-11 | 5.36 | $5.40 | 129319 |
| 2025-11-10 | 5.33 | $5.25 | 352200 |
| 2025-11-07 | 5.33 | $5.24 | 230940 |
| 2025-11-06 | 5.34 | $5.25 | 215903 |
| 2025-11-05 | 5.34 | $5.25 | 1.1M |
| 2025-11-04 | 5.35 | $5.09 | 664831 |
| 2025-11-03 | 5.40 | $5.22 | 112300 |
| 2025-10-31 | 5.42 | $5.20 | 72400 |
| 2025-10-30 | 5.45 | $5.33 | 115707 |
| 2025-10-29 | 5.44 | $5.54 | 71900 |
| 2025-10-28 | 5.35 | $5.62 | 90500 |
| 2025-10-27 | 5.22 | $5.59 | 184900 |
| 2025-10-24 | 5.07 | $5.39 | 241200 |
| 2025-10-23 | 4.95 | $5.18 | 193000 |
| 2025-10-22 | 4.87 | $5.00 | 91900 |
| 2025-10-21 | 4.83 | $5.01 | 187429 |
| 2025-10-20 | 4.78 | $4.95 | 215900 |
| 2025-10-17 | 4.74 | $4.92 | 179748 |
| 2025-10-16 | 4.70 | $4.76 | 176544 |
| 2025-10-15 | 4.70 | $4.72 | 338500 |
| 2025-10-14 | 4.71 | $4.64 | 371800 |
| 2025-10-13 | 4.76 | $4.68 | 321400 |
| 2025-10-10 | 4.80 | $4.68 | 194400 |
| 2025-10-09 | 4.86 | $4.83 | 250600 |
| 2025-10-08 | 4.88 | $4.88 | 146603 |
| 2025-10-07 | 4.89 | $4.95 | 130000 |
| 2025-10-06 | 4.88 | $5.01 | 132235 |
| 2025-10-03 | 4.85 | $5.00 | 70300 |
| 2025-10-02 | 4.82 | $4.97 | 281100 |
| 2025-10-01 | 4.80 | $4.81 | 185527 |
| 2025-09-30 | 4.82 | $4.81 | 599108 |
| 2025-09-29 | 4.85 | $4.90 | 178500 |
| 2025-09-26 | 4.86 | $4.93 | 257000 |
| 2025-09-25 | 4.87 | $4.90 | 379700 |
| 2025-09-24 | 4.88 | $4.91 | 169100 |
| 2025-09-23 | 4.90 | $4.85 | 337637 |
| 2025-09-22 | 4.95 | $4.74 | 562400 |
| 2025-09-19 | 5.04 | $4.94 | 564400 |
| 2025-09-18 | 5.08 | $5.13 | 69411 |
| 2025-09-17 | 5.08 | $5.15 | 46600 |
| 2025-09-16 | 5.07 | $5.19 | 116033 |
| 2025-09-15 | 5.05 | $5.15 | 169100 |
| 2025-09-12 | 5.03 | $5.05 | 152535 |
| 2025-09-11 | 5.05 | $5.02 | 128112 |
| 2025-09-10 | 5.08 | $4.97 | 67149 |
| 2025-09-09 | 5.14 | $5.04 | 106400 |
| 2025-09-08 | 5.18 | $5.09 | 203739 |
| 2025-09-05 | 5.22 | $5.13 | 74500 |
| 2025-09-04 | 5.25 | $5.13 | 141637 |
| 2025-09-03 | 5.30 | $5.13 | 167300 |
| 2025-09-02 | 5.35 | $5.17 | 196716 |
| 2025-08-29 | 5.40 | $5.27 | 111100 |
| 2025-08-28 | 5.42 | $5.38 | 139924 |
| 2025-08-27 | 5.42 | $5.36 | 42800 |
| 2025-08-26 | 5.42 | $5.32 | 117926 |
| 2025-08-25 | 5.43 | $5.35 | 235900 |
| 2025-08-22 | 5.43 | $5.46 | 102500 |
| 2025-08-21 | 5.40 | $5.33 | 257900 |
| 2025-08-20 | 5.39 | $5.38 | 57303 |
| 2025-08-19 | 5.37 | $5.43 | 400300 |
| 2025-08-18 | 5.33 | $5.28 | 106419 |
| 2025-08-15 | 5.32 | $5.32 | 66111 |
| 2025-08-14 | 5.29 | $5.29 | 164608 |
| 2025-08-13 | 5.27 | $5.30 | 77300 |
| 2025-08-12 | 5.24 | $5.29 | 164521 |
| 2025-08-11 | 5.20 | $5.22 | 117500 |
| 2025-08-08 | 5.18 | $5.30 | 238500 |
| 2025-08-07 | 5.12 | $5.23 | 194400 |
| 2025-08-06 | 5.07 | $5.18 | 166129 |
| 2025-08-05 | 5.03 | $5.04 | 266006 |
| 2025-08-04 | 5.02 | $4.91 | 567138 |
| 2025-08-01 | 5.05 | $4.91 | 348305 |
| 2025-07-31 | 5.08 | $5.04 | 336900 |
| 2025-07-30 | 5.08 | $4.96 | 213200 |
| 2025-07-29 | 5.10 | $4.95 | 106900 |
| 2025-07-28 | 5.13 | $5.06 | 106900 |
| 2025-07-25 | 5.13 | $5.35 | 103800 |
| 2025-07-24 | 5.04 | $5.15 | 54722 |
| 2025-07-23 | 4.99 | $5.23 | 335400 |
| 2025-07-22 | 4.91 | $4.83 | 154338 |
| 2025-07-21 | 4.93 | $4.83 | 189814 |
| 2025-07-18 | 4.95 | $4.79 | 332144 |
| 2025-07-17 | 4.99 | $4.84 | 275434 |
| 2025-07-16 | 5.03 | $4.90 | 327237 |
| 2025-07-15 | 5.05 | $4.96 | 129615 |
| 2025-07-14 | 5.05 | $4.93 | 101500 |
| 2025-07-11 | 5.07 | $5.05 | 98700 |
| 2025-07-10 | 5.05 | $5.14 | 144217 |
| 2025-07-09 | 4.99 | $4.99 | 307000 |
| 2025-07-08 | 4.97 | $5.08 | 119438 |
| 2025-07-07 | 4.92 | $4.89 | 238936 |
| 2025-07-03 | 4.91 | $5.03 | 388300 |
| 2025-07-02 | 4.85 | $5.04 | 85242 |
| 2025-07-01 | 4.78 | $4.94 | 249806 |
| 2025-06-30 | 4.73 | $4.88 | 126736 |
| 2025-06-27 | 4.68 | $4.94 | 210602 |
| 2025-06-26 | 4.61 | $4.61 | 139313 |
| 2025-06-25 | 4.62 | $4.59 | 342107 |
| 2025-06-24 | 4.65 | $4.70 | 422300 |
| 2025-06-23 | 4.64 | $4.69 | 364800 |
| 2025-06-20 | 4.64 | $4.68 | 306730 |
| 2025-06-18 | 4.65 | $4.65 | 223139 |
| 2025-06-17 | 4.67 | $4.63 | 313100 |
| 2025-06-16 | 4.69 | $4.69 | 469500 |
| 2025-06-13 | 4.71 | $4.71 | 148233 |
| 2025-06-12 | 4.73 | $4.87 | 121900 |
| 2025-06-11 | 4.70 | $4.83 | 116605 |
| 2025-06-10 | 4.68 | $4.81 | 133240 |
| 2025-06-09 | 4.67 | $4.67 | 231704 |
| 2025-06-06 | 4.69 | $4.67 | 64117 |
| 2025-06-05 | 4.73 | $4.72 | 169300 |
| 2025-06-04 | 4.76 | $4.75 | 102901 |
| 2025-06-03 | 4.78 | $4.70 | 134100 |
| 2025-06-02 | 4.83 | $4.74 | 127800 |
| 2025-05-30 | 4.88 | $4.77 | 120600 |
| 2025-05-29 | 4.94 | $4.88 | 126738 |
| 2025-05-28 | 4.97 | $4.81 | 151500 |
| 2025-05-27 | 5.03 | $4.79 | 271007 |
| 2025-05-23 | 5.11 | $4.76 | 111100 |
| 2025-05-22 | 5.22 | $5.13 | 44800 |
| 2025-05-21 | 5.24 | $5.16 | 92611 |
| 2025-05-20 | 5.25 | $5.17 | 71106 |
| 2025-05-19 | 5.26 | $5.09 | 77918 |
| 2025-05-16 | 5.29 | $5.11 | 123500 |
| 2025-05-15 | 5.32 | $5.24 | 1.2M |
| 2025-05-14 | 5.32 | $5.34 | 66800 |
| 2025-05-13 | 5.28 | $5.39 | 729600 |
| 2025-05-12 | 5.22 | $5.28 | 81000 |
| 2025-05-09 | 5.17 | $5.25 | 42830 |
| 2025-05-08 | 5.13 | $5.25 | 116100 |
| 2025-05-07 | 5.08 | $5.12 | 121100 |
| 2025-05-06 | 5.05 | $4.98 | 246700 |
| 2025-05-05 | 5.07 | $5.09 | 196900 |
| 2025-05-02 | 5.05 | $5.04 | 68506 |
| 2025-05-01 | 5.05 | $4.96 | 175900 |
| 2025-04-30 | 5.07 | $4.98 | 202425 |
| 2025-04-29 | 5.08 | $5.10 | 90200 |
| 2025-04-28 | 5.07 | $5.02 | 209406 |
| 2025-04-25 | 5.08 | $5.30 | 44700 |
| 2025-04-24 | 5.00 | $5.30 | 175200 |
| 2025-04-23 | 4.90 | $5.15 | 650822 |
| 2025-04-22 | 4.83 | $5.11 | 401600 |
| 2025-04-21 | 4.76 | $4.84 | 215900 |
| 2025-04-17 | 4.77 | $4.90 | 221800 |
| 2025-04-16 | 4.76 | $4.92 | 206600 |
| 2025-04-15 | 4.75 | $4.93 | 532100 |
| 2025-04-14 | 4.73 | $5.10 | 374119 |
| 2025-04-11 | 4.66 | $4.96 | 375500 |
| 2025-04-10 | 4.62 | $4.76 | 313300 |
| 2025-04-09 | 4.65 | $5.12 | 785500 |
| 2025-04-08 | 4.57 | $4.45 | 730600 |
| 2025-04-07 | 4.69 | $4.69 | 2.1M |
| 2025-04-04 | 4.77 | $4.62 | 458405 |
| 2025-04-03 | 4.90 | $4.88 | 277200 |
| 2025-04-02 | 4.97 | $4.97 | 215200 |
| 2025-04-01 | 5.04 | $4.88 | 381300 |
| 2025-03-31 | 5.16 | $4.94 | 1.0M |
| 2025-03-28 | 5.29 | $5.11 | 200100 |
| 2025-03-27 | 5.39 | $5.19 | 262514 |
| 2025-03-26 | 5.50 | $5.28 | 1.2M |
| 2025-03-25 | 5.60 | $5.50 | 541500 |
| 2025-03-24 | 5.66 | $5.53 | 166706 |
| 2025-03-21 | 5.72 | $5.56 | 133500 |
| 2025-03-20 | 5.79 | $5.62 | 85300 |
| 2025-03-19 | 5.86 | $5.83 | 666048 |
| 2025-03-18 | 5.88 | $5.87 | 168837 |
| 2025-03-17 | 5.88 | $5.86 | 218500 |
| 2025-03-14 | 5.90 | $5.79 | 132800 |
| 2025-03-13 | 5.93 | $5.80 | 95500 |
| 2025-03-12 | 5.98 | $5.91 | 86500 |
| 2025-03-11 | 5.99 | $6.20 | 110100 |
| 2025-03-10 | 5.92 | $6.19 | 133300 |
| 2025-03-07 | 5.84 | $5.97 | 170108 |
| 2025-03-06 | 5.81 | $5.80 | 347900 |
| 2025-03-05 | 5.83 | $5.81 | 244233 |
| 2025-03-04 | 5.85 | $5.72 | 206836 |
| 2025-03-03 | 5.90 | $5.88 | 162700 |
| 2025-02-28 | 5.92 | $5.79 | 198008 |
| 2025-02-27 | 5.97 | $5.83 | 112603 |
| 2025-02-26 | 6.02 | $6.13 | 38718 |
| 2025-02-25 | 5.99 | $6.22 | 191200 |
| 2025-02-24 | 5.91 | $6.12 | 339211 |
| 2025-02-21 | 5.86 | $5.91 | 67204 |
| 2025-02-20 | 5.86 | $5.96 | 133000 |
| 2025-02-19 | 5.85 | $5.93 | 123725 |
| 2025-02-18 | 5.85 | $6.02 | 291929 |
| 2025-02-14 | 5.82 | $5.92 | 468921 |
| 2025-02-13 | 5.82 | $5.85 | 259102 |
| 2025-02-12 | 5.84 | $5.70 | 1.1M |
| 2025-02-11 | 5.92 | $5.70 | 844927 |
| 2025-02-10 | 6.02 | $5.77 | 176430 |
| 2025-02-07 | 6.11 | $5.70 | 313921 |
| 2025-02-06 | 6.25 | $6.06 | 129800 |
| 2025-02-05 | 6.31 | $6.15 | 126738 |
| 2025-02-04 | 6.35 | $6.19 | 99600 |
| 2025-02-03 | 6.38 | $6.10 | 166620 |
| 2025-01-31 | 6.45 | $6.34 | 62300 |
| 2025-01-30 | 6.45 | $6.45 | 83647 |
| 2025-01-29 | 6.43 | $6.31 | 77700 |
| 2025-01-28 | 6.43 | $6.44 | 98900 |
| 2025-01-27 | 6.40 | $6.57 | 245100 |
| 2025-01-24 | 6.31 | $6.39 | 136713 |
| 2025-01-23 | 6.26 | $6.23 | 89500 |
| 2025-01-22 | 6.25 | $6.18 | 373900 |
| 2025-01-21 | 6.26 | $6.33 | 273524 |
| 2025-01-17 | 6.21 | $6.22 | 136700 |
| 2025-01-16 | 6.19 | $6.28 | 406400 |
| 2025-01-15 | 6.15 | $6.30 | 210700 |
| 2025-01-14 | 6.09 | $6.12 | 324003 |
| 2025-01-13 | 6.07 | $6.08 | 262500 |
| 2025-01-10 | 6.06 | $6.03 | 141700 |
| 2025-01-08 | 6.07 | $6.16 | 164136 |
| 2025-01-07 | 6.04 | $6.28 | 764900 |
| 2025-01-06 | 5.96 | $6.13 | 326700 |
| 2025-01-03 | 5.92 | $5.85 | 237126 |
| 2025-01-02 | 5.96 | $5.89 | 298100 |
| 2024-12-31 | 6.00 | $5.96 | 218400 |
| 2024-12-30 | 6.02 | $6.01 | 308740 |
| 2024-12-27 | 6.03 | $6.02 | 294745 |
| 2024-12-26 | 6.05 | $6.07 | 220606 |
| 2024-12-24 | 6.05 | $6.05 | 44100 |
| 2024-12-23 | 6.06 | $6.03 | 464500 |
| 2024-12-20 | 6.09 | $6.07 | 590300 |
| 2024-12-19 | 6.11 | $6.04 | 402421 |
| 2024-12-18 | 6.14 | $5.99 | 249600 |
| 2024-12-17 | 6.20 | $6.17 | 283940 |
| 2024-12-16 | 6.21 | $6.18 | 642942 |
| 2024-12-13 | 6.23 | $6.28 | 160830 |
| 2024-12-12 | 6.22 | $6.32 | 196527 |
| 2024-12-11 | 6.19 | $6.36 | 223732 |
| 2024-12-10 | 6.16 | $6.39 | 193400 |
| 2024-12-09 | 6.10 | $6.37 | 318600 |
| 2024-12-06 | 6.04 | $6.20 | 159839 |
| 2024-12-05 | 6.03 | $6.18 | 271200 |
| 2024-12-04 | 6.02 | $6.18 | 147930 |
| 2024-12-03 | 6.01 | $6.14 | 1.6M |
| 2024-12-02 | 6.03 | $6.30 | 1.0M |
| 2024-11-29 | 5.99 | $6.18 | 103715 |
| 2024-11-27 | 6.00 | $6.17 | 233830 |
| 2024-11-26 | 6.01 | $6.13 | 281215 |
| 2024-11-25 | 6.05 | $6.16 | 423500 |
| 2024-11-22 | 6.08 | $5.95 | 236300 |
| 2024-11-21 | 6.20 | $5.98 | 265300 |
| 2024-11-20 | 6.34 | $6.11 | 198400 |
| 2024-11-19 | 6.48 | $6.43 | 486200 |
| 2024-11-18 | 6.55 | $6.56 | 465143 |
| 2024-11-15 | 6.59 | $6.63 | 236900 |
| 2024-11-14 | 6.63 | $6.60 | 424010 |
| 2024-11-13 | 6.69 | $6.59 | 1.2M |
| 2024-11-12 | 6.77 | $6.75 | 1.2M |
| 2024-11-11 | 6.81 | $6.81 | 264525 |
| 2024-11-08 | 6.85 | $6.88 | 100600 |
| 2024-11-07 | 6.89 | $7.01 | 272000 |
| 2024-11-06 | 6.89 | $6.68 | 94819 |
| 2024-11-05 | 6.99 | $7.07 | 146000 |
| 2024-11-04 | 7.00 | $7.11 | 153100 |
| 2024-11-01 | 7.01 | $6.96 | 114714 |
| 2024-10-31 | 7.06 | $6.95 | 193031 |
| 2024-10-30 | 7.13 | $7.02 | 66600 |
| 2024-10-29 | 7.20 | $7.11 | 162727 |
| 2024-10-28 | 7.26 | $7.20 | 79100 |
| 2024-10-25 | 7.30 | $7.49 | 53200 |
| 2024-10-24 | 7.26 | $7.45 | 79226 |
| 2024-10-23 | 7.22 | $7.16 | 70200 |
| 2024-10-22 | 7.27 | $7.22 | 65300 |
| 2024-10-21 | 7.32 | $7.26 | 105202 |
| 2024-10-18 | 7.36 | $7.26 | 86110 |
| 2024-10-17 | 7.41 | $7.17 | 259900 |
| 2024-10-16 | 7.51 | $7.29 | 59900 |
| 2024-10-15 | 7.59 | $7.37 | 32000 |
| 2024-10-14 | 7.66 | $7.57 | 28700 |
| 2024-10-11 | 7.69 | $7.72 | 45900 |
| 2024-10-10 | 7.67 | $7.55 | 41500 |
| 2024-10-09 | 7.70 | $7.58 | 28542 |
| 2024-10-08 | 7.72 | $7.45 | 136200 |
| 2024-10-07 | 7.80 | $7.71 | 88900 |
| 2024-10-04 | 7.80 | $7.68 | 25300 |
| 2024-10-03 | 7.81 | $7.59 | 32500 |
| 2024-10-02 | 7.86 | $7.79 | 29318 |
| 2024-10-01 | 7.84 | $7.89 | 86547 |
| 2024-09-30 | 7.79 | $7.90 | 112700 |
| 2024-09-27 | 7.73 | $8.07 | 69612 |
| 2024-09-26 | 7.59 | $7.96 | 31400 |
| 2024-09-25 | 7.46 | $7.55 | 32800 |
| 2024-09-24 | 7.42 | $7.56 | 119500 |
| 2024-09-23 | 7.38 | $7.37 | 95339 |
| 2024-09-20 | 7.39 | $7.22 | 47100 |
| 2024-09-19 | 7.45 | $7.62 | 52700 |
| 2024-09-18 | 7.39 | $7.49 | 32607 |
| 2024-09-17 | 7.37 | $7.45 | 37900 |
| 2024-09-16 | 7.35 | $7.48 | 196200 |
| 2024-09-13 | 7.32 | $7.36 | 58312 |
| 2024-09-12 | 7.32 | $7.23 | 109400 |
| 2024-09-11 | 7.37 | $7.39 | 83637 |
| 2024-09-10 | 7.37 | $7.15 | 128700 |
| 2024-09-09 | 7.46 | $7.27 | 161800 |
| 2024-09-06 | 7.52 | $7.30 | 90400 |
| 2024-09-05 | 7.59 | $7.39 | 107644 |
| 2024-09-04 | 7.65 | $7.35 | 90017 |
| 2024-09-03 | 7.73 | $7.40 | 35335 |
| 2024-08-30 | 7.81 | $7.81 | 36141 |
| 2024-08-29 | 7.77 | $7.74 | 22030 |
| 2024-08-28 | 7.75 | $7.69 | 19200 |
| 2024-08-27 | 7.74 | $7.78 | 30717 |
| 2024-08-26 | 7.70 | $7.74 | 70738 |
| 2024-08-23 | 7.65 | $7.77 | 23812 |
| 2024-08-22 | 7.59 | $7.74 | 50624 |
| 2024-08-21 | 7.52 | $7.85 | 46900 |
| 2024-08-20 | 7.41 | $7.64 | 44000 |
| 2024-08-19 | 7.33 | $7.58 | 134345 |
| 2024-08-16 | 7.26 | $7.43 | 42735 |
| 2024-08-15 | 7.22 | $7.38 | 102614 |
| 2024-08-14 | 7.19 | $7.29 | 56609 |
| 2024-08-13 | 7.18 | $7.18 | 111402 |
| 2024-08-12 | 7.21 | $7.16 | 147400 |
| 2024-08-09 | 7.25 | $7.24 | 293500 |
| 2024-08-08 | 7.29 | $7.22 | 162800 |
| 2024-08-07 | 7.33 | $7.26 | 144000 |
| 2024-08-06 | 7.38 | $7.24 | 290816 |
| 2024-08-05 | 7.44 | $7.38 | 90600 |
| 2024-08-02 | 7.48 | $7.44 | 80100 |
| 2024-08-01 | 7.51 | $7.39 | 65349 |
| 2024-07-31 | 7.56 | $7.50 | 75700 |
| 2024-07-30 | 7.59 | $7.50 | 124900 |
| 2024-07-29 | 7.62 | $7.51 | 183027 |
| 2024-07-26 | 7.66 | $7.55 | 175400 |
| 2024-07-25 | 7.70 | $7.43 | 153400 |
| 2024-07-24 | 7.78 | $7.44 | 55400 |
| 2024-07-23 | 7.88 | $7.43 | 101212 |
| 2024-07-22 | 8.00 | $7.91 | 100239 |
| 2024-07-19 | 7.99 | $7.76 | 310838 |
| 2024-07-18 | 8.03 | $7.96 | 38600 |
| 2024-07-17 | 8.01 | $7.91 | 117900 |
| 2024-07-16 | 8.00 | $7.83 | 176804 |
| 2024-07-15 | 8.01 | $8.16 | 48104 |
| 2024-07-12 | 7.92 | $8.18 | 47148 |
| 2024-07-11 | 7.81 | $8.13 | 144607 |
| 2024-07-10 | 7.68 | $8.13 | 159300 |
| 2024-07-09 | 7.52 | $7.83 | 130300 |
| 2024-07-08 | 7.43 | $7.77 | 110622 |
| 2024-07-05 | 7.34 | $7.66 | 123600 |
| 2024-07-03 | 7.27 | $7.40 | 47000 |
| 2024-07-02 | 7.26 | $7.28 | 280500 |
| 2024-07-01 | 7.30 | $7.43 | 222300 |
| 2024-06-28 | 7.31 | $7.38 | 185400 |
| 2024-06-27 | 7.33 | $7.45 | 48600 |
| 2024-06-26 | 7.34 | $7.51 | 120400 |
| 2024-06-25 | 7.35 | $7.59 | 103341 |
| 2024-06-24 | 7.33 | $7.49 | 223400 |
| 2024-06-21 | 7.34 | $7.38 | 120423 |
| 2024-06-20 | 7.41 | $7.37 | 155124 |
| 2024-06-18 | 7.49 | $7.44 | 519932 |
| 2024-06-17 | 7.57 | $7.53 | 207427 |
| 2024-06-14 | 7.65 | $7.48 | 79400 |
| 2024-06-13 | 7.77 | $7.55 | 134400 |
| 2024-06-12 | 7.90 | $7.80 | 441907 |
| 2024-06-11 | 7.98 | $7.86 | 1.0M |
| 2024-06-10 | 8.07 | $8.10 | 128500 |
| 2024-06-07 | 8.10 | $8.38 | 33848 |
| 2024-06-06 | 8.05 | $8.24 | 1.0M |
| 2024-06-05 | 8.04 | $8.18 | 76810 |
| 2024-06-04 | 8.05 | $8.32 | 56800 |
| 2024-06-03 | 8.03 | $8.34 | 76700 |
| 2024-05-31 | 8.00 | $8.23 | 86727 |
| 2024-05-30 | 8.00 | $8.10 | 85723 |
| 2024-05-29 | 8.06 | $7.93 | 274800 |
| 2024-05-28 | 8.18 | $8.14 | 247646 |
| 2024-05-24 | 8.27 | $8.21 | 233607 |
| 2024-05-23 | 8.37 | $8.13 | 42816 |
| 2024-05-22 | 8.52 | $8.23 | 600700 |
| 2024-05-21 | 8.67 | $8.59 | 111500 |
| 2024-05-20 | 8.74 | $8.69 | 35339 |
| 2024-05-17 | 8.81 | $8.90 | 29025 |
| 2024-05-16 | 8.82 | $8.99 | 26627 |
| 2024-05-15 | 8.82 | $9.11 | 21042 |
| 2024-05-14 | 8.78 | $9.24 | 63300 |
| 2024-05-13 | 8.69 | $8.99 | 69100 |
| 2024-05-10 | 8.67 | $8.75 | 30800 |
| 2024-05-09 | 8.73 | $8.74 | 34311 |
| 2024-05-08 | 8.80 | $8.70 | 45410 |
| 2024-05-07 | 8.92 | $9.10 | 80338 |
| 2024-05-06 | 8.93 | $9.06 | 72100 |
| 2024-05-03 | 8.97 | $8.99 | 112300 |
| 2024-05-02 | 9.04 | $8.93 | 82405 |
| 2024-05-01 | 9.15 | $8.92 | 106000 |
| 2024-04-30 | 9.29 | $8.89 | 417900 |
| 2024-04-29 | 9.47 | $9.31 | 200500 |
| 2024-04-26 | 9.56 | $9.65 | 68400 |
| 2024-04-25 | 9.57 | $9.62 | 74340 |
| 2024-04-24 | 9.59 | $9.71 | 41115 |
| 2024-04-23 | 9.59 | $9.74 | 67410 |
| 2024-04-22 | 9.59 | $9.49 | 51700 |
| 2024-04-19 | 9.66 | $9.47 | 21440 |
| 2024-04-18 | 9.75 | $9.50 | 41700 |
| 2024-04-17 | 9.86 | $9.54 | 23000 |
| 2024-04-16 | 9.98 | $9.59 | 46645 |
| 2024-04-15 | 10.10 | $9.77 | 30000 |
| 2024-04-12 | 10.20 | $9.80 | 25100 |
| 2024-04-11 | 10.30 | $10.24 | 26930 |
| 2024-04-10 | 10.28 | $10.15 | 27131 |
| 2024-04-09 | 10.28 | $10.23 | 91200 |
| 2024-04-08 | 10.26 | $10.24 | 50000 |
| 2024-04-05 | 10.22 | $10.09 | 61000 |
| 2024-04-04 | 10.22 | $10.10 | 120200 |
| 2024-04-03 | 10.21 | $10.14 | 54500 |
| 2024-04-02 | 10.18 | $9.90 | 49145 |
| 2024-04-01 | 10.21 | $9.92 | 43300 |
| 2024-03-28 | 10.24 | $10.00 | 10727 |
| 2024-03-27 | 10.25 | $10.10 | 4530 |
| 2024-03-26 | 10.22 | $10.00 | 181600 |
| 2024-03-25 | 10.21 | $9.91 | 16600 |
| 2024-03-22 | 10.21 | $10.15 | 1.0M |
| 2024-03-21 | 10.14 | $10.26 | 12100 |
| 2024-03-20 | 10.01 | $10.24 | 14900 |
| 2024-03-19 | 9.85 | $10.17 | 4600 |
| 2024-03-18 | 9.67 | $9.94 | 15300 |
| 2024-03-15 | 9.51 | $9.65 | 3900 |
| 2024-03-14 | 9.42 | $9.49 | 199500 |
| 2024-03-13 | 9.35 | $9.35 | 25433 |
| 2024-03-12 | 9.30 | $9.75 | 39639 |
| 2024-03-11 | 9.11 | $8.85 | 29600 |
| 2024-03-08 | 9.17 | $8.92 | 11800 |
| 2024-03-07 | 9.21 | $9.06 | 6900 |
| 2024-03-06 | 9.22 | $9.10 | 2500 |
| 2024-03-05 | 9.21 | $9.01 | 9235 |
| 2024-03-04 | 9.22 | $9.03 | 19700 |
| 2024-03-01 | 9.23 | $9.33 | 18839 |
| 2024-02-29 | 9.13 | $9.32 | 85100 |
| 2024-02-28 | 9.02 | $9.15 | 4935 |
| 2024-02-27 | 8.93 | $9.09 | 38400 |
| 2024-02-26 | 8.84 | $8.90 | 4600 |
| 2024-02-23 | 8.79 | $8.90 | 12848 |
| 2024-02-22 | 8.73 | $8.76 | 227145 |
| 2024-02-21 | 8.69 | $8.73 | 29149 |
| 2024-02-20 | 8.66 | $8.49 | 21700 |
| 2024-02-16 | 8.69 | $8.62 | 14700 |
| 2024-02-15 | 8.68 | $8.51 | 10500 |
| 2024-02-14 | 8.71 | $8.53 | 43142 |
| 2024-02-13 | 8.73 | $8.55 | 43209 |
| 2024-02-12 | 8.76 | $8.65 | 105100 |
| 2024-02-09 | 8.75 | $8.64 | 90200 |
| 2024-02-08 | 8.74 | $8.78 | 159000 |
| 2024-02-07 | 8.68 | $8.75 | 95949 |
| 2024-02-06 | 8.62 | $8.72 | 378207 |
| 2024-02-05 | 8.55 | $8.83 | 247626 |
| 2024-02-02 | 8.43 | $8.83 | 271600 |
| 2024-02-01 | 8.29 | $8.56 | 27729 |
| 2024-01-31 | 8.20 | $8.50 | 26622 |
| 2024-01-30 | 8.11 | $8.39 | 7300 |
| 2024-01-29 | 8.03 | $8.29 | 35100 |
| 2024-01-26 | 7.98 | $8.24 | 445219 |
| 2024-01-25 | 7.93 | $7.99 | 10941 |
| 2024-01-24 | 7.95 | $8.13 | 13114 |
| 2024-01-23 | 7.94 | $8.06 | 30836 |
| 2024-01-22 | 7.96 | $7.86 | 19900 |
| 2024-01-19 | 8.04 | $8.02 | 14646 |
| 2024-01-18 | 8.10 | $8.13 | 2349 |
| 2024-01-17 | 8.13 | $8.06 | 11000 |
| 2024-01-16 | 8.20 | $7.96 | 532034 |
| 2024-01-12 | 8.32 | $8.23 | 292900 |
| 2024-01-11 | 8.39 | $8.47 | 242700 |
| 2024-01-10 | 8.39 | $8.45 | 110645 |
| 2024-01-09 | 8.41 | $8.43 | 4900 |
| 2024-01-08 | 8.44 | $8.44 | 15849 |
| 2024-01-05 | 8.47 | $8.32 | 8600 |
| 2024-01-04 | 8.56 | $8.47 | 7100 |
| 2024-01-03 | 8.62 | $8.50 | 26100 |
| 2024-01-02 | 8.68 | $8.71 | 20200 |
| 2023-12-29 | 8.69 | $8.74 | 67501 |
| 2023-12-28 | 8.70 | $8.80 | 50909 |
| 2023-12-27 | 8.70 | $8.83 | 25645 |
| 2023-12-26 | 8.68 | $8.82 | 4400 |
| 2023-12-22 | 8.67 | $8.77 | 4210 |
| 2023-12-21 | 8.67 | $8.76 | 13609 |
| 2023-12-20 | 8.69 | $8.65 | 38900 |
| 2023-12-19 | 8.74 | $8.77 | 25115 |
| 2023-12-18 | 8.77 | $8.79 | 26300 |
| 2023-12-15 | 8.80 | $8.81 | 63100 |
| 2023-12-14 | 8.83 | $8.86 | 20132 |
| 2023-12-13 | 8.86 | $8.90 | 212945 |
| 2023-12-12 | 8.89 | $8.88 | 8900 |
| 2023-12-11 | 8.93 | $8.82 | 29900 |
| 2023-12-08 | 9.01 | $9.00 | 5241 |
| 2023-12-07 | 9.04 | $8.89 | 16221 |
| 2023-12-06 | 9.12 | $9.02 | 88509 |
| 2023-12-05 | 9.18 | $9.00 | 9036 |
| 2023-12-04 | 9.26 | $8.97 | 164100 |
| 2023-12-01 | 9.36 | $9.10 | 12300 |
| 2023-11-30 | 9.45 | $9.13 | 4000 |
| 2023-11-29 | 9.55 | $9.30 | 6300 |
| 2023-11-28 | 9.61 | $9.35 | 26030 |
| 2023-11-27 | 9.68 | $9.21 | 7800 |
| 2023-11-24 | 9.79 | $9.40 | 8542 |
| 2023-11-22 | 9.87 | $9.55 | 7034 |
| 2023-11-21 | 9.92 | $9.82 | 1027 |
| 2023-11-20 | 9.89 | $9.91 | 1302 |
| 2023-11-17 | 9.82 | $9.88 | 9500 |
| 2023-11-16 | 9.75 | $9.74 | 2300 |
| 2023-11-15 | 9.69 | $9.87 | 3500 |
| 2023-11-14 | 9.59 | $9.96 | 24307 |
| 2023-11-13 | 9.42 | $9.35 | 16400 |
| 2023-11-10 | 9.42 | $9.39 | 9132 |
| 2023-11-09 | 9.40 | $9.43 | 109800 |
| 2023-11-08 | 9.36 | $9.48 | 2100 |
| 2023-11-07 | 9.29 | $9.68 | 47733 |
| 2023-11-06 | 9.15 | $9.64 | 5841 |
| 2023-11-03 | 8.99 | $9.65 | 3300 |
| 2023-11-02 | 8.80 | $9.20 | 464632 |
| 2023-11-01 | 8.71 | $8.57 | 339600 |
| 2023-10-31 | 8.81 | $8.68 | 6500 |
| 2023-10-30 | 8.89 | $8.85 | 10700 |
| 2023-10-27 | 8.95 | $8.56 | 31800 |
| 2023-10-26 | 9.11 | $8.74 | 32813 |
| 2023-10-25 | 9.25 | $9.05 | 16428 |
| 2023-10-24 | 9.33 | $9.17 | 18946 |
| 2023-10-23 | 9.39 | $9.31 | 36442 |
| 2023-10-20 | 9.42 | $9.37 | 18722 |
| 2023-10-19 | 9.44 | $9.56 | 3227 |
| 2023-10-18 | 9.41 | $9.57 | 9800 |
| 2023-10-17 | 9.37 | $9.59 | 33818 |
| 2023-10-16 | 9.32 | $9.49 | 16300 |
| 2023-10-13 | 9.29 | $9.50 | 23700 |
| 2023-10-12 | 9.25 | $9.43 | 18548 |
| 2023-10-11 | 9.23 | $9.58 | 28200 |
| 2023-10-10 | 9.17 | $9.43 | 40521 |
| 2023-10-09 | 9.15 | $9.33 | 9200 |
| 2023-10-06 | 9.16 | $9.44 | 336140 |
| 2023-10-05 | 9.14 | $9.32 | 128035 |
| 2023-10-04 | 9.16 | $9.45 | 19300 |
| 2023-10-03 | 9.16 | $9.34 | 15700 |
| 2023-10-02 | 9.20 | $9.30 | 56328 |
| 2023-09-29 | 9.27 | $9.31 | 10423 |
| 2023-09-28 | 9.35 | $9.20 | 387800 |
| 2023-09-27 | 9.50 | $9.20 | 37000 |
| 2023-09-26 | 9.69 | $9.48 | 51000 |
| 2023-09-25 | 9.84 | $9.83 | 40100 |
| 2023-09-22 | 9.92 | $9.79 | 59745 |
| 2023-09-21 | 10.04 | $9.85 | 13948 |
| 2023-09-20 | 10.16 | $10.00 | 26730 |
| 2023-09-19 | 10.27 | $10.12 | 42911 |
| 2023-09-18 | 10.37 | $10.22 | 39300 |
| 2023-09-15 | 10.47 | $10.50 | 26003 |
| 2023-09-14 | 10.51 | $10.33 | 66700 |
| 2023-09-13 | 10.60 | $10.63 | 7548 |
| 2023-09-12 | 10.63 | $10.70 | 59200 |
| 2023-09-11 | 10.65 | $10.80 | 49718 |
| 2023-09-08 | 10.64 | $10.78 | 22100 |
| 2023-09-07 | 10.65 | $10.78 | 15709 |
| 2023-09-06 | 10.65 | $10.87 | 40800 |
| 2023-09-05 | 10.64 | $10.76 | 6022 |
| 2023-09-01 | 10.66 | $10.56 | 7438 |
| 2023-08-31 | 10.76 | $10.97 | 141100 |
| 2023-08-30 | 10.75 | $11.00 | 22300 |
| 2023-08-29 | 10.73 | $11.16 | 46342 |
| 2023-08-28 | 10.67 | $10.81 | 62527 |
| 2023-08-25 | 10.72 | $10.82 | 12646 |
| 2023-08-24 | 10.77 | $10.70 | 54000 |
| 2023-08-23 | 10.88 | $10.89 | 13905 |
| 2023-08-22 | 10.97 | $10.94 | 36600 |
| 2023-08-21 | 11.06 | $11.12 | 86514 |
| 2023-08-18 | 11.12 | $11.12 | 40925 |
| 2023-08-17 | 11.20 | $11.20 | 5316 |
| 2023-08-16 | 11.28 | $11.23 | 30800 |
| 2023-08-15 | 11.37 | $11.22 | 35937 |
| 2023-08-14 | 11.49 | $11.38 | 35700 |
| 2023-08-11 | 11.59 | $11.46 | 14603 |
| 2023-08-10 | 11.70 | $11.53 | 6400 |
| 2023-08-09 | 11.80 | $11.51 | 13500 |
| 2023-08-08 | 11.94 | $11.67 | 78400 |
| 2023-08-07 | 12.06 | $11.90 | 46139 |
| 2023-08-04 | 12.14 | $12.04 | 55700 |
| 2023-08-03 | 12.19 | $12.03 | 10200 |
| 2023-08-02 | 12.25 | $12.33 | 7914 |
| 2023-08-01 | 12.24 | $12.30 | 37907 |
| 2023-07-31 | 12.23 | $12.19 | 10200 |
| 2023-07-28 | 12.26 | $12.32 | 17500 |
| 2023-07-27 | 12.25 | $11.93 | 42428 |
| 2023-07-26 | 12.36 | $12.04 | 19715 |
| 2023-07-25 | 12.47 | $12.18 | 27500 |
| 2023-07-24 | 12.55 | $12.33 | 9000 |
| 2023-07-21 | 12.60 | $12.38 | 14300 |
| 2023-07-20 | 12.65 | $12.49 | 181300 |
| 2023-07-19 | 12.67 | $12.64 | 7814 |
| 2023-07-18 | 12.64 | $12.63 | 58000 |
| 2023-07-17 | 12.61 | $12.75 | 6524 |
| 2023-07-14 | 12.53 | $12.80 | 17100 |
| 2023-07-13 | 12.42 | $12.84 | 9600 |
| 2023-07-12 | 12.27 | $12.69 | 34900 |
| 2023-07-11 | 12.14 | $12.35 | 24042 |
| 2023-07-10 | 12.08 | $12.24 | 105225 |
| 2023-07-07 | 12.05 | $12.09 | 19425 |
| 2023-07-06 | 12.07 | $11.92 | 20819 |
| 2023-07-05 | 12.14 | $12.28 | 8200 |
| 2023-07-03 | 12.11 | $12.41 | 8749 |
| 2023-06-30 | 12.04 | $12.41 | 55002 |
| 2023-06-29 | 11.95 | $12.27 | 112500 |
| 2023-06-28 | 11.90 | $11.92 | 10400 |
| 2023-06-27 | 11.94 | $11.79 | 33900 |
| 2023-06-26 | 12.04 | $11.83 | 9540 |
| 2023-06-23 | 12.16 | $11.84 | 32800 |
| 2023-06-22 | 12.30 | $12.02 | 36026 |
| 2023-06-21 | 12.41 | $12.17 | 40139 |
| 2023-06-20 | 12.50 | $12.26 | 62447 |
| 2023-06-16 | 12.58 | $12.50 | 43500 |
| 2023-06-15 | 12.61 | $12.55 | 18100 |
| 2023-06-14 | 12.63 | $12.65 | 8308 |
| 2023-06-13 | 12.61 | $12.75 | 24900 |
| 2023-06-12 | 12.56 | $12.64 | 7641 |
| 2023-06-09 | 12.54 | $12.54 | 11810 |
| 2023-06-08 | 12.54 | $12.65 | 11038 |
| 2023-06-07 | 12.51 | $12.44 | 13329 |
| 2023-06-06 | 12.54 | $12.42 | 11347 |
| 2023-06-05 | 12.58 | $12.63 | 48545 |
| 2023-06-02 | 12.56 | $12.69 | 153700 |
| 2023-06-01 | 12.52 | $12.51 | 54500 |
| 2023-05-31 | 12.53 | $12.39 | 41105 |
| 2023-05-30 | 12.58 | $12.55 | 28031 |
| 2023-05-26 | 12.58 | $12.66 | 47640 |
| 2023-05-25 | 12.56 | $12.39 | 13300 |
| 2023-05-24 | 12.61 | $12.40 | 30900 |
| 2023-05-23 | 12.68 | $12.86 | 25548 |
| 2023-05-22 | 12.61 | $13.00 | 94100 |
| 2023-05-19 | 12.48 | $12.75 | 56318 |
| 2023-05-18 | 12.40 | $12.59 | 16700 |
| 2023-05-17 | 12.36 | $12.24 | 20200 |
| 2023-05-16 | 12.42 | $12.22 | 33400 |
| 2023-05-15 | 12.50 | $12.65 | 9341 |
| 2023-05-12 | 12.46 | $12.65 | 48026 |
| 2023-05-11 | 12.42 | $12.62 | 3423 |
| 2023-05-10 | 12.37 | $12.46 | 4500 |
| 2023-05-09 | 12.37 | $12.40 | 13339 |
| 2023-05-08 | 12.39 | $12.48 | 19430 |
| 2023-05-05 | 12.39 | $12.74 | 20435 |
| 2023-05-04 | 12.31 | $12.31 | 5444 |
| 2023-05-03 | 12.36 | $12.21 | 10233 |
| 2023-05-02 | 12.44 | $12.20 | 54800 |
| 2023-05-01 | 12.55 | $12.52 | 25400 |
| 2023-04-28 | 12.58 | $12.48 | 14533 |
| 2023-04-27 | 12.63 | $12.55 | 4700 |
| 2023-04-26 | 12.67 | $12.58 | 4336 |
| 2023-04-25 | 12.70 | $12.51 | 10100 |
| 2023-04-24 | 12.77 | $12.68 | 6226 |
| 2023-04-21 | 12.80 | $12.66 | 7900 |
| 2023-04-20 | 12.84 | $12.40 | 49800 |
| 2023-04-19 | 12.97 | $12.71 | 4211 |
| 2023-04-18 | 13.03 | $12.77 | 2123 |
| 2023-04-17 | 13.08 | $12.83 | 11300 |
| 2023-04-14 | 13.12 | $13.07 | 21040 |
| 2023-04-13 | 13.08 | $13.14 | 17339 |
| 2023-04-12 | 13.01 | $13.10 | 2900 |
| 2023-04-11 | 12.94 | $12.94 | 5131 |
| 2023-04-10 | 12.89 | $12.89 | 5918 |
| 2023-04-06 | 12.85 | $12.88 | 7600 |
| 2023-04-05 | 12.80 | $12.84 | 32900 |
| 2023-04-04 | 12.75 | $12.89 | 85800 |
| 2023-04-03 | 12.67 | $12.73 | 15900 |
| 2023-03-31 | 12.62 | $12.78 | 46800 |
| 2023-03-30 | 12.54 | $12.73 | 24431 |
| 2023-03-29 | 12.45 | $12.78 | 3400 |
| 2023-03-28 | 12.33 | $12.50 | 12700 |
| 2023-03-27 | 12.27 | $12.49 | 30500 |
| 2023-03-24 | 12.20 | $12.13 | 11944 |
| 2023-03-23 | 12.23 | $12.33 | 9000 |
| 2023-03-22 | 12.20 | $12.49 | 3633 |
| 2023-03-21 | 12.12 | $12.31 | 28400 |
| 2023-03-20 | 12.07 | $12.08 | 20300 |
| 2023-03-17 | 12.08 | $12.01 | 7100 |
| 2023-03-16 | 12.13 | $12.30 | 3814 |
| 2023-03-15 | 12.08 | $12.05 | 9900 |
| 2023-03-14 | 12.11 | $12.26 | 15200 |
| 2023-03-13 | 12.08 | $11.65 | 10230 |
| 2023-03-10 | 12.24 | $12.04 | 3317 |
| 2023-03-09 | 12.30 | $12.12 | 15713 |
| 2023-03-08 | 12.36 | $12.78 | 4046 |
| 2023-03-07 | 12.21 | $12.56 | 4400 |
| 2023-03-06 | 12.10 | $12.22 | 6100 |
| 2023-03-03 | 12.08 | $12.22 | 6000 |
| 2023-03-02 | 12.05 | $11.98 | 18000 |
| 2023-03-01 | 12.09 | $12.00 | 15100 |
| 2023-02-28 | 12.13 | $12.02 | 247031 |
| 2023-02-27 | 12.17 | $12.01 | 327627 |
| 2023-02-24 | 12.23 | $11.79 | 238820 |
| 2023-02-23 | 12.36 | $12.03 | 276906 |
| 2023-02-22 | 12.45 | $12.04 | 2300 |
| 2023-02-21 | 12.54 | $12.25 | 2402 |
| 2023-02-17 | 12.59 | $12.10 | 2200 |
| 2023-02-16 | 12.69 | $12.21 | 3605 |
| 2023-02-15 | 12.77 | $12.49 | 6317 |
| 2023-02-14 | 12.78 | $12.69 | 3600 |
| 2023-02-13 | 12.71 | $12.66 | 3600 |
| 2023-02-10 | 12.63 | $11.99 | 59121 |
| 2023-02-09 | 12.74 | $12.80 | 23506 |
| 2023-02-08 | 12.60 | $12.67 | 6831 |
| 2023-02-07 | 12.47 | $12.12 | 7100 |
| 2023-02-06 | 12.48 | $11.86 | 32800 |
| 2023-02-03 | 12.56 | $12.87 | 13800 |
| 2023-02-02 | 12.34 | $13.24 | 686000 |
| 2023-02-01 | 11.94 | $12.04 | 47700 |
| 2023-01-31 | 11.82 | $12.00 | 19338 |
| 2023-01-30 | 11.68 | $11.62 | 1300 |
| 2023-01-27 | 11.63 | $11.53 | 2200 |
| 2023-01-26 | 11.60 | $11.76 | 2100 |
| 2023-01-25 | 11.47 | $11.60 | 17315 |
| 2023-01-24 | 11.37 | $11.13 | 11000 |
| 2023-01-23 | 11.39 | $11.34 | 176809 |
| 2023-01-20 | 11.34 | $11.35 | 9242 |
| 2023-01-19 | 11.28 | $11.40 | 4700 |
| 2023-01-18 | 11.18 | $11.25 | 1200 |
| 2023-01-17 | 11.10 | $11.37 | 111000 |
| 2023-01-13 | 10.96 | $11.33 | 179835 |
| 2023-01-12 | 10.81 | $11.40 | 3400 |
| 2023-01-11 | 10.59 | $11.05 | 900 |
| 2023-01-10 | 10.45 | $10.92 | 6600 |
| 2023-01-09 | 10.31 | $10.65 | 6915 |
| 2023-01-06 | 10.23 | $10.55 | 4700 |
| 2023-01-05 | 10.16 | $10.46 | 1105 |
| 2023-01-04 | 10.12 | $10.25 | 13200 |
| 2023-01-03 | 10.13 | $10.36 | 1700 |
| 2022-12-30 | 10.12 | $10.50 | 2400 |
| 2022-12-29 | 10.06 | $10.80 | 9300 |
| 2022-12-28 | 9.90 | $10.30 | 4512 |
| 2022-12-27 | 9.87 | $10.07 | 1400 |
| 2022-12-23 | 9.92 | $9.70 | 2300 |
| 2022-12-22 | 10.09 | $9.67 | 1900 |
| 2022-12-21 | 10.33 | $9.88 | 1244 |
| 2022-12-20 | 10.55 | $9.85 | 13117 |
| 2022-12-19 | 10.83 | $10.75 | 3517 |
| 2022-12-16 | 10.89 | $10.24 | 56621 |
| 2022-12-15 | 11.12 | $11.17 | 4830 |
| 2022-12-14 | 11.12 | $10.80 | 800 |
| 2022-12-13 | 11.23 | $11.00 | 6500 |
| 2022-12-12 | 11.30 | $10.95 | 18423 |
| 2022-12-09 | 11.39 | $10.67 | 13000 |
| 2022-12-08 | 11.60 | $11.35 | 6944 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.62
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.45
Average
46.92
Maximum
70.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 50.62 | $5.21 | 42941 |
| 2026-07-21 | 46.79 | $5.08 | 44600 |
| 2026-07-20 | 47.06 | $5.09 | 64600 |
| 2026-07-17 | 48.10 | $5.13 | 66800 |
| 2026-07-16 | 48.61 | $5.15 | 64414 |
| 2026-07-15 | 46.73 | $5.08 | 63937 |
| 2026-07-14 | 43.05 | $4.95 | 199800 |
| 2026-07-13 | 44.17 | $5.00 | 69500 |
| 2026-07-10 | 47.43 | $5.14 | 34619 |
| 2026-07-09 | 51.57 | $5.30 | 50900 |
| 2026-07-08 | 51.06 | $5.28 | 389800 |
| 2026-07-07 | 53.45 | $5.37 | 38335 |
| 2026-07-06 | 52.27 | $5.32 | 62100 |
| 2026-07-02 | 48.29 | $5.16 | 50000 |
| 2026-07-01 | 44.13 | $5.01 | 62529 |
| 2026-06-30 | 44.13 | $5.01 | 124527 |
| 2026-06-29 | 39.14 | $4.84 | 89228 |
| 2026-06-26 | 39.93 | $4.88 | 69324 |
| 2026-06-25 | 42.40 | $5.00 | 58141 |
| 2026-06-24 | 51.46 | $5.36 | 66428 |
| 2026-06-23 | 50.91 | $5.34 | 96400 |
| 2026-06-22 | 53.52 | $5.43 | 57400 |
| 2026-06-18 | 57.23 | $5.55 | 26200 |
| 2026-06-17 | 60.91 | $5.66 | 41300 |
| 2026-06-16 | 59.57 | $5.60 | 97800 |
| 2026-06-15 | 63.74 | $5.72 | 53500 |
| 2026-06-12 | 62.28 | $5.65 | 33025 |
| 2026-06-11 | 63.32 | $5.68 | 52001 |
| 2026-06-10 | 57.97 | $5.44 | 35948 |
| 2026-06-09 | 61.15 | $5.53 | 36300 |
| 2026-06-08 | 60.23 | $5.49 | 52017 |
| 2026-06-05 | 55.47 | $5.30 | 23700 |
| 2026-06-04 | 63.88 | $5.52 | 67800 |
| 2026-06-03 | 62.65 | $5.47 | 32100 |
| 2026-06-02 | 63.89 | $5.50 | 45200 |
| 2026-06-01 | 62.49 | $5.44 | 48700 |
| 2026-05-29 | 62.02 | $5.42 | 36300 |
| 2026-05-28 | 65.10 | $5.50 | 38113 |
| 2026-05-27 | 62.68 | $5.39 | 30200 |
| 2026-05-26 | 59.79 | $5.27 | 31123 |
| 2026-05-22 | 60.16 | $5.28 | 20835 |
| 2026-05-21 | 60.51 | $5.29 | 29626 |
| 2026-05-20 | 59.61 | $5.25 | 45220 |
| 2026-05-19 | 55.49 | $5.08 | 45100 |
| 2026-05-18 | 62.22 | $5.27 | 148124 |
| 2026-05-15 | 64.17 | $5.32 | 19749 |
| 2026-05-14 | 66.54 | $5.38 | 49900 |
| 2026-05-13 | 66.54 | $5.38 | 162004 |
| 2026-05-12 | 62.82 | $5.20 | 75246 |
| 2026-05-11 | 63.19 | $5.21 | 58200 |
| 2026-05-08 | 57.74 | $4.98 | 21641 |
| 2026-05-07 | 54.69 | $4.87 | 51612 |
| 2026-05-06 | 58.32 | $4.97 | 49400 |
| 2026-05-05 | 52.31 | $4.77 | 41918 |
| 2026-05-04 | 48.41 | $4.66 | 49134 |
| 2026-05-01 | 50.93 | $4.73 | 55300 |
| 2026-04-30 | 53.57 | $4.80 | 131030 |
| 2026-04-29 | 48.09 | $4.65 | 24200 |
| 2026-04-28 | 49.95 | $4.70 | 136100 |
| 2026-04-27 | 50.32 | $4.71 | 54632 |
| 2026-04-24 | 52.94 | $4.78 | 28326 |
| 2026-04-23 | 52.94 | $4.78 | 57835 |
| 2026-04-22 | 55.16 | $4.84 | 16600 |
| 2026-04-21 | 55.53 | $4.85 | 49500 |
| 2026-04-20 | 60.94 | $4.99 | 29000 |
| 2026-04-17 | 63.90 | $5.06 | 42604 |
| 2026-04-16 | 60.52 | $4.93 | 53206 |
| 2026-04-15 | 65.94 | $5.05 | 121543 |
| 2026-04-14 | 66.41 | $5.06 | 102806 |
| 2026-04-13 | 61.14 | $4.86 | 99400 |
| 2026-04-10 | 58.67 | $4.78 | 85300 |
| 2026-04-09 | 54.94 | $4.67 | 112100 |
| 2026-04-08 | 57.17 | $4.72 | 323800 |
| 2026-04-07 | 52.80 | $4.60 | 707400 |
| 2026-04-06 | 55.02 | $4.65 | 243505 |
| 2026-04-02 | 51.12 | $4.55 | 224500 |
| 2026-04-01 | 50.30 | $4.53 | 166132 |
| 2026-03-31 | 48.23 | $4.48 | 612530 |
| 2026-03-30 | 41.29 | $4.33 | 462526 |
| 2026-03-27 | 40.28 | $4.31 | 323431 |
| 2026-03-26 | 38.77 | $4.28 | 450110 |
| 2026-03-25 | 40.38 | $4.33 | 530836 |
| 2026-03-24 | 41.36 | $4.36 | 947100 |
| 2026-03-23 | 40.45 | $4.34 | 452400 |
| 2026-03-20 | 30.66 | $4.15 | 437200 |
| 2026-03-19 | 33.70 | $4.26 | 621205 |
| 2026-03-18 | 31.35 | $4.22 | 227842 |
| 2026-03-17 | 33.02 | $4.28 | 517644 |
| 2026-03-16 | 28.16 | $4.20 | 1.1M |
| 2026-03-13 | 28.16 | $4.20 | 1.0M |
| 2026-03-12 | 30.40 | $4.29 | 488400 |
| 2026-03-11 | 30.92 | $4.31 | 301632 |
| 2026-03-10 | 30.92 | $4.31 | 846230 |
| 2026-03-09 | 30.92 | $4.31 | 424915 |
| 2026-03-06 | 31.85 | $4.35 | 347400 |
| 2026-03-05 | 34.31 | $4.45 | 451700 |
| 2026-03-04 | 36.73 | $4.54 | 254507 |
| 2026-03-03 | 34.79 | $4.50 | 285300 |
| 2026-03-02 | 38.74 | $4.64 | 135600 |
| 2026-02-27 | 44.99 | $4.82 | 94444 |
| 2026-02-26 | 46.17 | $4.85 | 109100 |
| 2026-02-25 | 46.56 | $4.86 | 76200 |
| 2026-02-24 | 46.56 | $4.86 | 146840 |
| 2026-02-23 | 44.89 | $4.82 | 131200 |
| 2026-02-20 | 48.10 | $4.91 | 792402 |
| 2026-02-19 | 45.21 | $4.84 | 102627 |
| 2026-02-18 | 47.73 | $4.91 | 176844 |
| 2026-02-17 | 47.73 | $4.91 | 218500 |
| 2026-02-13 | 46.97 | $4.89 | 126900 |
| 2026-02-12 | 44.26 | $4.82 | 201116 |
| 2026-02-11 | 44.88 | $4.84 | 74000 |
| 2026-02-10 | 42.98 | $4.79 | 659102 |
| 2026-02-09 | 38.11 | $4.67 | 447400 |
| 2026-02-06 | 36.83 | $4.64 | 260816 |
| 2026-02-05 | 39.14 | $4.73 | 264400 |
| 2026-02-04 | 41.33 | $4.81 | 471000 |
| 2026-02-03 | 34.84 | $4.66 | 272500 |
| 2026-02-02 | 37.46 | $4.76 | 270000 |
| 2026-01-30 | 39.74 | $4.84 | 162000 |
| 2026-01-29 | 41.22 | $4.89 | 132800 |
| 2026-01-28 | 39.50 | $4.85 | 79300 |
| 2026-01-27 | 44.80 | $5.02 | 369231 |
| 2026-01-26 | 43.09 | $4.98 | 314127 |
| 2026-01-23 | 42.25 | $4.96 | 72700 |
| 2026-01-22 | 41.00 | $4.93 | 347200 |
| 2026-01-21 | 40.17 | $4.91 | 281700 |
| 2026-01-20 | 33.10 | $4.75 | 197322 |
| 2026-01-16 | 35.60 | $4.85 | 138100 |
| 2026-01-15 | 36.38 | $4.88 | 118600 |
| 2026-01-14 | 40.63 | $5.03 | 227400 |
| 2026-01-13 | 40.18 | $5.02 | 129300 |
| 2026-01-12 | 44.96 | $5.17 | 80820 |
| 2026-01-09 | 55.88 | $5.43 | 30649 |
| 2026-01-08 | 55.88 | $5.43 | 41445 |
| 2026-01-07 | 54.74 | $5.40 | 32400 |
| 2026-01-06 | 54.74 | $5.40 | 62500 |
| 2026-01-05 | 55.61 | $5.42 | 45423 |
| 2026-01-02 | 60.14 | $5.52 | 33423 |
| 2025-12-31 | 51.04 | $5.28 | 80900 |
| 2025-12-30 | 52.46 | $5.31 | 45900 |
| 2025-12-29 | 52.46 | $5.31 | 91700 |
| 2025-12-26 | 51.65 | $5.29 | 37335 |
| 2025-12-24 | 51.25 | $5.28 | 64000 |
| 2025-12-23 | 52.06 | $5.30 | 61000 |
| 2025-12-22 | 52.45 | $5.31 | 114840 |
| 2025-12-19 | 52.45 | $5.31 | 64728 |
| 2025-12-18 | 53.55 | $5.34 | 38407 |
| 2025-12-17 | 52.29 | $5.30 | 135608 |
| 2025-12-16 | 54.76 | $5.37 | 93612 |
| 2025-12-15 | 55.47 | $5.39 | 53300 |
| 2025-12-12 | 57.97 | $5.46 | 62500 |
| 2025-12-11 | 56.09 | $5.39 | 56443 |
| 2025-12-10 | 54.43 | $5.33 | 19117 |
| 2025-12-09 | 57.17 | $5.41 | 38411 |
| 2025-12-08 | 58.57 | $5.45 | 70100 |
| 2025-12-05 | 61.81 | $5.54 | 55600 |
| 2025-12-04 | 58.67 | $5.41 | 92240 |
| 2025-12-03 | 52.72 | $5.20 | 60821 |
| 2025-12-02 | 48.34 | $5.07 | 133200 |
| 2025-12-01 | 49.00 | $5.09 | 192300 |
| 2025-11-28 | 49.98 | $5.12 | 76232 |
| 2025-11-26 | 48.68 | $5.08 | 74100 |
| 2025-11-25 | 46.37 | $5.01 | 223545 |
| 2025-11-24 | 46.04 | $5.00 | 271300 |
| 2025-11-21 | 43.74 | $4.93 | 278100 |
| 2025-11-20 | 40.28 | $4.83 | 199500 |
| 2025-11-19 | 47.82 | $5.10 | 89045 |
| 2025-11-18 | 49.11 | $5.14 | 89300 |
| 2025-11-17 | 50.40 | $5.18 | 50600 |
| 2025-11-14 | 54.13 | $5.29 | 46002 |
| 2025-11-13 | 58.62 | $5.41 | 160000 |
| 2025-11-12 | 58.07 | $5.39 | 69610 |
| 2025-11-11 | 58.44 | $5.40 | 129319 |
| 2025-11-10 | 54.29 | $5.25 | 352200 |
| 2025-11-07 | 54.00 | $5.24 | 230940 |
| 2025-11-06 | 54.33 | $5.25 | 215903 |
| 2025-11-05 | 54.33 | $5.25 | 1.1M |
| 2025-11-04 | 49.94 | $5.09 | 664831 |
| 2025-11-03 | 53.94 | $5.22 | 112300 |
| 2025-10-31 | 53.40 | $5.20 | 72400 |
| 2025-10-30 | 57.62 | $5.33 | 115707 |
| 2025-10-29 | 65.57 | $5.54 | 71900 |
| 2025-10-28 | 69.01 | $5.62 | 90500 |
| 2025-10-27 | 68.42 | $5.59 | 184900 |
| 2025-10-24 | 64.08 | $5.39 | 241200 |
| 2025-10-23 | 58.37 | $5.18 | 193000 |
| 2025-10-22 | 52.19 | $5.00 | 91900 |
| 2025-10-21 | 52.60 | $5.01 | 187429 |
| 2025-10-20 | 50.36 | $4.95 | 215900 |
| 2025-10-17 | 49.22 | $4.92 | 179748 |
| 2025-10-16 | 42.55 | $4.76 | 176544 |
| 2025-10-15 | 40.69 | $4.72 | 338500 |
| 2025-10-14 | 36.82 | $4.64 | 371800 |
| 2025-10-13 | 38.00 | $4.68 | 321400 |
| 2025-10-10 | 38.00 | $4.68 | 194400 |
| 2025-10-09 | 42.61 | $4.83 | 250600 |
| 2025-10-08 | 44.32 | $4.88 | 146603 |
| 2025-10-07 | 46.81 | $4.95 | 130000 |
| 2025-10-06 | 49.05 | $5.01 | 132235 |
| 2025-10-03 | 48.66 | $5.00 | 70300 |
| 2025-10-02 | 47.52 | $4.97 | 281100 |
| 2025-10-01 | 40.84 | $4.81 | 185527 |
| 2025-09-30 | 40.84 | $4.81 | 599108 |
| 2025-09-29 | 43.66 | $4.90 | 178500 |
| 2025-09-26 | 44.63 | $4.93 | 257000 |
| 2025-09-25 | 43.43 | $4.90 | 379700 |
| 2025-09-24 | 43.73 | $4.91 | 169100 |
| 2025-09-23 | 41.43 | $4.85 | 337637 |
| 2025-09-22 | 36.92 | $4.74 | 562400 |
| 2025-09-19 | 42.58 | $4.94 | 564400 |
| 2025-09-18 | 49.42 | $5.13 | 69411 |
| 2025-09-17 | 50.22 | $5.15 | 46600 |
| 2025-09-16 | 51.83 | $5.19 | 116033 |
| 2025-09-15 | 50.32 | $5.15 | 169100 |
| 2025-09-12 | 46.32 | $5.05 | 152535 |
| 2025-09-11 | 45.06 | $5.02 | 128112 |
| 2025-09-10 | 42.94 | $4.97 | 67149 |
| 2025-09-09 | 45.26 | $5.04 | 106400 |
| 2025-09-08 | 46.99 | $5.09 | 203739 |
| 2025-09-05 | 48.39 | $5.13 | 74500 |
| 2025-09-04 | 48.39 | $5.13 | 141637 |
| 2025-09-03 | 48.39 | $5.13 | 167300 |
| 2025-09-02 | 49.66 | $5.17 | 196716 |
| 2025-08-29 | 52.96 | $5.27 | 111100 |
| 2025-08-28 | 56.92 | $5.38 | 139924 |
| 2025-08-27 | 56.36 | $5.36 | 42800 |
| 2025-08-26 | 55.24 | $5.32 | 117926 |
| 2025-08-25 | 56.27 | $5.35 | 235900 |
| 2025-08-22 | 60.13 | $5.46 | 102500 |
| 2025-08-21 | 56.80 | $5.33 | 257900 |
| 2025-08-20 | 58.59 | $5.38 | 57303 |
| 2025-08-19 | 60.40 | $5.43 | 400300 |
| 2025-08-18 | 56.58 | $5.28 | 106419 |
| 2025-08-15 | 58.00 | $5.32 | 66111 |
| 2025-08-14 | 57.23 | $5.29 | 164608 |
| 2025-08-13 | 57.56 | $5.30 | 77300 |
| 2025-08-12 | 57.33 | $5.29 | 164521 |
| 2025-08-11 | 55.70 | $5.22 | 117500 |
| 2025-08-08 | 58.11 | $5.30 | 238500 |
| 2025-08-07 | 56.55 | $5.23 | 194400 |
| 2025-08-06 | 55.42 | $5.18 | 166129 |
| 2025-08-05 | 52.11 | $5.04 | 266006 |
| 2025-08-04 | 48.75 | $4.91 | 567138 |
| 2025-08-01 | 48.75 | $4.91 | 348305 |
| 2025-07-31 | 52.04 | $5.04 | 336900 |
| 2025-07-30 | 50.07 | $4.96 | 213200 |
| 2025-07-29 | 49.83 | $4.95 | 106900 |
| 2025-07-28 | 52.52 | $5.06 | 106900 |
| 2025-07-25 | 60.73 | $5.35 | 103800 |
| 2025-07-24 | 56.25 | $5.15 | 54722 |
| 2025-07-23 | 58.80 | $5.23 | 335400 |
| 2025-07-22 | 47.49 | $4.83 | 154338 |
| 2025-07-21 | 47.49 | $4.83 | 189814 |
| 2025-07-18 | 46.16 | $4.79 | 332144 |
| 2025-07-17 | 47.60 | $4.84 | 275434 |
| 2025-07-16 | 49.34 | $4.90 | 327237 |
| 2025-07-15 | 51.13 | $4.96 | 129615 |
| 2025-07-14 | 50.28 | $4.93 | 101500 |
| 2025-07-11 | 53.85 | $5.05 | 98700 |
| 2025-07-10 | 56.73 | $5.14 | 144217 |
| 2025-07-09 | 52.73 | $4.99 | 307000 |
| 2025-07-08 | 55.66 | $5.08 | 119438 |
| 2025-07-07 | 50.10 | $4.89 | 238936 |
| 2025-07-03 | 54.92 | $5.03 | 388300 |
| 2025-07-02 | 55.29 | $5.04 | 85242 |
| 2025-07-01 | 52.31 | $4.94 | 249806 |
| 2025-06-30 | 50.42 | $4.88 | 126736 |
| 2025-06-27 | 52.39 | $4.94 | 210602 |
| 2025-06-26 | 40.21 | $4.61 | 139313 |
| 2025-06-25 | 39.32 | $4.59 | 342107 |
| 2025-06-24 | 42.65 | $4.70 | 422300 |
| 2025-06-23 | 42.23 | $4.69 | 364800 |
| 2025-06-20 | 41.82 | $4.68 | 306730 |
| 2025-06-18 | 40.63 | $4.65 | 223139 |
| 2025-06-17 | 39.84 | $4.63 | 313100 |
| 2025-06-16 | 41.40 | $4.69 | 469500 |
| 2025-06-13 | 41.91 | $4.71 | 148233 |
| 2025-06-12 | 46.31 | $4.87 | 121900 |
| 2025-06-11 | 44.94 | $4.83 | 116605 |
| 2025-06-10 | 44.26 | $4.81 | 133240 |
| 2025-06-09 | 39.30 | $4.67 | 231704 |
| 2025-06-06 | 39.30 | $4.67 | 64117 |
| 2025-06-05 | 40.46 | $4.72 | 169300 |
| 2025-06-04 | 41.16 | $4.75 | 102901 |
| 2025-06-03 | 39.52 | $4.70 | 134100 |
| 2025-06-02 | 40.37 | $4.74 | 127800 |
| 2025-05-30 | 41.00 | $4.77 | 120600 |
| 2025-05-29 | 43.37 | $4.88 | 126738 |
| 2025-05-28 | 41.32 | $4.81 | 151500 |
| 2025-05-27 | 40.74 | $4.79 | 271007 |
| 2025-05-23 | 39.89 | $4.76 | 111100 |
| 2025-05-22 | 47.93 | $5.13 | 44800 |
| 2025-05-21 | 48.68 | $5.16 | 92611 |
| 2025-05-20 | 48.93 | $5.17 | 71106 |
| 2025-05-19 | 46.90 | $5.09 | 77918 |
| 2025-05-16 | 47.35 | $5.11 | 123500 |
| 2025-05-15 | 50.30 | $5.24 | 1.2M |
| 2025-05-14 | 52.70 | $5.34 | 66800 |
| 2025-05-13 | 53.92 | $5.39 | 729600 |
| 2025-05-12 | 51.57 | $5.28 | 81000 |
| 2025-05-09 | 50.93 | $5.25 | 42830 |
| 2025-05-08 | 50.93 | $5.25 | 116100 |
| 2025-05-07 | 48.22 | $5.12 | 121100 |
| 2025-05-06 | 45.12 | $4.98 | 246700 |
| 2025-05-05 | 47.23 | $5.09 | 196900 |
| 2025-05-02 | 46.14 | $5.04 | 68506 |
| 2025-05-01 | 44.40 | $4.96 | 175900 |
| 2025-04-30 | 44.74 | $4.98 | 202425 |
| 2025-04-29 | 46.81 | $5.10 | 90200 |
| 2025-04-28 | 45.21 | $5.02 | 209406 |
| 2025-04-25 | 50.24 | $5.30 | 44700 |
| 2025-04-24 | 50.24 | $5.30 | 175200 |
| 2025-04-23 | 47.41 | $5.15 | 650822 |
| 2025-04-22 | 46.64 | $5.11 | 401600 |
| 2025-04-21 | 41.13 | $4.84 | 215900 |
| 2025-04-17 | 42.04 | $4.90 | 221800 |
| 2025-04-16 | 42.34 | $4.92 | 206600 |
| 2025-04-15 | 42.49 | $4.93 | 532100 |
| 2025-04-14 | 44.95 | $5.10 | 374119 |
| 2025-04-11 | 42.33 | $4.96 | 375500 |
| 2025-04-10 | 38.36 | $4.76 | 313300 |
| 2025-04-09 | 43.48 | $5.12 | 785500 |
| 2025-04-08 | 26.03 | $4.45 | 730600 |
| 2025-04-07 | 29.09 | $4.69 | 2.1M |
| 2025-04-04 | 26.71 | $4.62 | 458405 |
| 2025-04-03 | 30.30 | $4.88 | 277200 |
| 2025-04-02 | 31.70 | $4.97 | 215200 |
| 2025-04-01 | 28.56 | $4.88 | 381300 |
| 2025-03-31 | 29.42 | $4.94 | 1.0M |
| 2025-03-28 | 32.00 | $5.11 | 200100 |
| 2025-03-27 | 33.31 | $5.19 | 262514 |
| 2025-03-26 | 34.84 | $5.28 | 1.2M |
| 2025-03-25 | 38.98 | $5.50 | 541500 |
| 2025-03-24 | 39.58 | $5.53 | 166706 |
| 2025-03-21 | 40.18 | $5.56 | 133500 |
| 2025-03-20 | 41.37 | $5.62 | 85300 |
| 2025-03-19 | 45.86 | $5.83 | 666048 |
| 2025-03-18 | 46.78 | $5.87 | 168837 |
| 2025-03-17 | 46.53 | $5.86 | 218500 |
| 2025-03-14 | 44.77 | $5.79 | 132800 |
| 2025-03-13 | 44.97 | $5.80 | 95500 |
| 2025-03-12 | 47.18 | $5.91 | 86500 |
| 2025-03-11 | 53.80 | $6.20 | 110100 |
| 2025-03-10 | 53.59 | $6.19 | 133300 |
| 2025-03-07 | 48.63 | $5.97 | 170108 |
| 2025-03-06 | 44.25 | $5.80 | 347900 |
| 2025-03-05 | 44.47 | $5.81 | 244233 |
| 2025-03-04 | 42.10 | $5.72 | 206836 |
| 2025-03-03 | 45.36 | $5.88 | 162700 |
| 2025-02-28 | 43.00 | $5.79 | 198008 |
| 2025-02-27 | 43.80 | $5.83 | 112603 |
| 2025-02-26 | 50.49 | $6.13 | 38718 |
| 2025-02-25 | 52.78 | $6.22 | 191200 |
| 2025-02-24 | 50.40 | $6.12 | 339211 |
| 2025-02-21 | 44.86 | $5.91 | 67204 |
| 2025-02-20 | 46.02 | $5.96 | 133000 |
| 2025-02-19 | 45.21 | $5.93 | 123725 |
| 2025-02-18 | 47.23 | $6.02 | 291929 |
| 2025-02-14 | 44.62 | $5.92 | 468921 |
| 2025-02-13 | 42.73 | $5.85 | 259102 |
| 2025-02-12 | 38.46 | $5.70 | 1.1M |
| 2025-02-11 | 38.46 | $5.70 | 844927 |
| 2025-02-10 | 39.71 | $5.77 | 176430 |
| 2025-02-07 | 37.79 | $5.70 | 313921 |
| 2025-02-06 | 44.73 | $6.06 | 129800 |
| 2025-02-05 | 46.77 | $6.15 | 126738 |
| 2025-02-04 | 47.69 | $6.19 | 99600 |
| 2025-02-03 | 45.40 | $6.10 | 166620 |
| 2025-01-31 | 51.07 | $6.34 | 62300 |
| 2025-01-30 | 54.00 | $6.45 | 83647 |
| 2025-01-29 | 50.57 | $6.31 | 77700 |
| 2025-01-28 | 54.14 | $6.44 | 98900 |
| 2025-01-27 | 58.02 | $6.57 | 245100 |
| 2025-01-24 | 53.65 | $6.39 | 136713 |
| 2025-01-23 | 49.17 | $6.23 | 89500 |
| 2025-01-22 | 47.67 | $6.18 | 373900 |
| 2025-01-21 | 52.05 | $6.33 | 273524 |
| 2025-01-17 | 48.77 | $6.22 | 136700 |
| 2025-01-16 | 50.56 | $6.28 | 406400 |
| 2025-01-15 | 51.15 | $6.30 | 210700 |
| 2025-01-14 | 45.69 | $6.12 | 324003 |
| 2025-01-13 | 44.37 | $6.08 | 262500 |
| 2025-01-10 | 42.73 | $6.03 | 141700 |
| 2025-01-08 | 46.09 | $6.16 | 164136 |
| 2025-01-07 | 49.52 | $6.28 | 764900 |
| 2025-01-06 | 44.64 | $6.13 | 326700 |
| 2025-01-03 | 33.17 | $5.85 | 237126 |
| 2025-01-02 | 34.13 | $5.89 | 298100 |
| 2024-12-31 | 35.85 | $5.96 | 218400 |
| 2024-12-30 | 37.13 | $6.01 | 308740 |
| 2024-12-27 | 37.38 | $6.02 | 294745 |
| 2024-12-26 | 38.62 | $6.07 | 220606 |
| 2024-12-24 | 37.84 | $6.05 | 44100 |
| 2024-12-23 | 37.07 | $6.03 | 464500 |
| 2024-12-20 | 37.96 | $6.07 | 590300 |
| 2024-12-19 | 36.88 | $6.04 | 402421 |
| 2024-12-18 | 35.09 | $5.99 | 249600 |
| 2024-12-17 | 38.86 | $6.17 | 283940 |
| 2024-12-16 | 39.08 | $6.18 | 642942 |
| 2024-12-13 | 41.31 | $6.28 | 160830 |
| 2024-12-12 | 42.23 | $6.32 | 196527 |
| 2024-12-11 | 43.14 | $6.36 | 223732 |
| 2024-12-10 | 43.81 | $6.39 | 193400 |
| 2024-12-09 | 43.25 | $6.37 | 318600 |
| 2024-12-06 | 38.28 | $6.20 | 159839 |
| 2024-12-05 | 37.67 | $6.18 | 271200 |
| 2024-12-04 | 37.67 | $6.18 | 147930 |
| 2024-12-03 | 36.54 | $6.14 | 1.6M |
| 2024-12-02 | 39.25 | $6.30 | 1.0M |
| 2024-11-29 | 35.86 | $6.18 | 103715 |
| 2024-11-27 | 35.57 | $6.17 | 233830 |
| 2024-11-26 | 34.47 | $6.13 | 281215 |
| 2024-11-25 | 34.90 | $6.16 | 423500 |
| 2024-11-22 | 29.06 | $5.95 | 236300 |
| 2024-11-21 | 29.42 | $5.98 | 265300 |
| 2024-11-20 | 30.99 | $6.11 | 198400 |
| 2024-11-19 | 35.41 | $6.43 | 486200 |
| 2024-11-18 | 37.47 | $6.56 | 465143 |
| 2024-11-15 | 38.62 | $6.63 | 236900 |
| 2024-11-14 | 37.85 | $6.60 | 424010 |
| 2024-11-13 | 37.60 | $6.59 | 1.2M |
| 2024-11-12 | 40.05 | $6.75 | 1.2M |
| 2024-11-11 | 41.00 | $6.81 | 264525 |
| 2024-11-08 | 42.11 | $6.88 | 100600 |
| 2024-11-07 | 44.22 | $7.01 | 272000 |
| 2024-11-06 | 36.55 | $6.68 | 94819 |
| 2024-11-05 | 43.22 | $7.07 | 146000 |
| 2024-11-04 | 44.00 | $7.11 | 153100 |
| 2024-11-01 | 40.14 | $6.96 | 114714 |
| 2024-10-31 | 39.88 | $6.95 | 193031 |
| 2024-10-30 | 41.08 | $7.02 | 66600 |
| 2024-10-29 | 42.64 | $7.11 | 162727 |
| 2024-10-28 | 44.24 | $7.20 | 79100 |
| 2024-10-25 | 49.99 | $7.49 | 53200 |
| 2024-10-24 | 49.12 | $7.45 | 79226 |
| 2024-10-23 | 42.24 | $7.16 | 70200 |
| 2024-10-22 | 43.39 | $7.22 | 65300 |
| 2024-10-21 | 44.16 | $7.26 | 105202 |
| 2024-10-18 | 44.16 | $7.26 | 86110 |
| 2024-10-17 | 42.08 | $7.17 | 259900 |
| 2024-10-16 | 44.16 | $7.29 | 59900 |
| 2024-10-15 | 45.58 | $7.37 | 32000 |
| 2024-10-14 | 49.36 | $7.57 | 28700 |
| 2024-10-11 | 52.46 | $7.72 | 45900 |
| 2024-10-10 | 49.02 | $7.55 | 41500 |
| 2024-10-09 | 49.62 | $7.58 | 28542 |
| 2024-10-08 | 46.93 | $7.45 | 136200 |
| 2024-10-07 | 52.23 | $7.71 | 88900 |
| 2024-10-04 | 51.63 | $7.68 | 25300 |
| 2024-10-03 | 49.84 | $7.59 | 32500 |
| 2024-10-02 | 54.06 | $7.79 | 29318 |
| 2024-10-01 | 56.33 | $7.89 | 86547 |
| 2024-09-30 | 56.55 | $7.90 | 112700 |
| 2024-09-27 | 60.46 | $8.07 | 69612 |
| 2024-09-26 | 58.71 | $7.96 | 31400 |
| 2024-09-25 | 51.01 | $7.55 | 32800 |
| 2024-09-24 | 51.24 | $7.56 | 119500 |
| 2024-09-23 | 47.10 | $7.37 | 95339 |
| 2024-09-20 | 43.50 | $7.22 | 47100 |
| 2024-09-19 | 52.55 | $7.62 | 52700 |
| 2024-09-18 | 49.29 | $7.49 | 32607 |
| 2024-09-17 | 48.25 | $7.45 | 37900 |
| 2024-09-16 | 48.97 | $7.48 | 196200 |
| 2024-09-13 | 45.93 | $7.36 | 58312 |
| 2024-09-12 | 42.39 | $7.23 | 109400 |
| 2024-09-11 | 45.90 | $7.39 | 83637 |
| 2024-09-10 | 38.66 | $7.15 | 128700 |
| 2024-09-09 | 41.29 | $7.27 | 161800 |
| 2024-09-06 | 41.96 | $7.30 | 90400 |
| 2024-09-05 | 44.02 | $7.39 | 107644 |
| 2024-09-04 | 42.83 | $7.35 | 90017 |
| 2024-09-03 | 43.94 | $7.40 | 35335 |
| 2024-08-30 | 54.94 | $7.81 | 36141 |
| 2024-08-29 | 53.03 | $7.74 | 22030 |
| 2024-08-28 | 51.64 | $7.69 | 19200 |
| 2024-08-27 | 54.39 | $7.78 | 30717 |
| 2024-08-26 | 53.34 | $7.74 | 70738 |
| 2024-08-23 | 54.23 | $7.77 | 23812 |
| 2024-08-22 | 53.50 | $7.74 | 50624 |
| 2024-08-21 | 56.67 | $7.85 | 46900 |
| 2024-08-20 | 51.44 | $7.64 | 44000 |
| 2024-08-19 | 49.80 | $7.58 | 134345 |
| 2024-08-16 | 45.41 | $7.43 | 42735 |
| 2024-08-15 | 43.85 | $7.38 | 102614 |
| 2024-08-14 | 40.98 | $7.29 | 56609 |
| 2024-08-13 | 37.25 | $7.18 | 111402 |
| 2024-08-12 | 36.55 | $7.16 | 147400 |
| 2024-08-09 | 38.15 | $7.24 | 293500 |
| 2024-08-08 | 37.50 | $7.22 | 162800 |
| 2024-08-07 | 38.27 | $7.26 | 144000 |
| 2024-08-06 | 37.66 | $7.24 | 290816 |
| 2024-08-05 | 40.28 | $7.38 | 90600 |
| 2024-08-02 | 41.46 | $7.44 | 80100 |
| 2024-08-01 | 40.07 | $7.39 | 65349 |
| 2024-07-31 | 42.15 | $7.50 | 75700 |
| 2024-07-30 | 42.15 | $7.50 | 124900 |
| 2024-07-29 | 42.33 | $7.51 | 183027 |
| 2024-07-26 | 43.03 | $7.55 | 175400 |
| 2024-07-25 | 40.22 | $7.43 | 153400 |
| 2024-07-24 | 40.38 | $7.44 | 55400 |
| 2024-07-23 | 40.15 | $7.43 | 101212 |
| 2024-07-22 | 48.42 | $7.91 | 100239 |
| 2024-07-19 | 45.06 | $7.76 | 310838 |
| 2024-07-18 | 49.11 | $7.96 | 38600 |
| 2024-07-17 | 48.00 | $7.91 | 117900 |
| 2024-07-16 | 46.22 | $7.83 | 176804 |
| 2024-07-15 | 53.39 | $8.16 | 48104 |
| 2024-07-12 | 53.87 | $8.18 | 47148 |
| 2024-07-11 | 52.86 | $8.13 | 144607 |
| 2024-07-10 | 52.86 | $8.13 | 159300 |
| 2024-07-09 | 46.53 | $7.83 | 130300 |
| 2024-07-08 | 45.12 | $7.77 | 110622 |
| 2024-07-05 | 42.50 | $7.66 | 123600 |
| 2024-07-03 | 35.58 | $7.40 | 47000 |
| 2024-07-02 | 32.00 | $7.28 | 280500 |
| 2024-07-01 | 34.26 | $7.43 | 222300 |
| 2024-06-28 | 32.75 | $7.38 | 185400 |
| 2024-06-27 | 33.78 | $7.45 | 48600 |
| 2024-06-26 | 34.67 | $7.51 | 120400 |
| 2024-06-25 | 35.87 | $7.59 | 103341 |
| 2024-06-24 | 33.13 | $7.49 | 223400 |
| 2024-06-21 | 30.01 | $7.38 | 120423 |
| 2024-06-20 | 29.73 | $7.37 | 155124 |
| 2024-06-18 | 30.55 | $7.44 | 519932 |
| 2024-06-17 | 31.62 | $7.53 | 207427 |
| 2024-06-14 | 30.33 | $7.48 | 79400 |
| 2024-06-13 | 31.11 | $7.55 | 134400 |
| 2024-06-12 | 34.08 | $7.80 | 441907 |
| 2024-06-11 | 34.83 | $7.86 | 1.0M |
| 2024-06-10 | 38.04 | $8.10 | 128500 |
| 2024-06-07 | 42.37 | $8.38 | 33848 |
| 2024-06-06 | 39.08 | $8.24 | 1.0M |
| 2024-06-05 | 37.63 | $8.18 | 76810 |
| 2024-06-04 | 39.72 | $8.32 | 56800 |
| 2024-06-03 | 40.02 | $8.34 | 76700 |
| 2024-05-31 | 37.54 | $8.23 | 86727 |
| 2024-05-30 | 34.49 | $8.10 | 85723 |
| 2024-05-29 | 30.26 | $7.93 | 274800 |
| 2024-05-28 | 32.74 | $8.14 | 247646 |
| 2024-05-24 | 33.61 | $8.21 | 233607 |
| 2024-05-23 | 31.64 | $8.13 | 42816 |
| 2024-05-22 | 32.80 | $8.23 | 600700 |
| 2024-05-21 | 37.50 | $8.59 | 111500 |
| 2024-05-20 | 38.97 | $8.69 | 35339 |
| 2024-05-17 | 42.29 | $8.90 | 29025 |
| 2024-05-16 | 43.81 | $8.99 | 26627 |
| 2024-05-15 | 45.90 | $9.11 | 21042 |
| 2024-05-14 | 48.27 | $9.24 | 63300 |
| 2024-05-13 | 42.89 | $8.99 | 69100 |
| 2024-05-10 | 36.90 | $8.75 | 30800 |
| 2024-05-09 | 36.64 | $8.74 | 34311 |
| 2024-05-08 | 35.62 | $8.70 | 45410 |
| 2024-05-07 | 42.04 | $9.10 | 80338 |
| 2024-05-06 | 41.03 | $9.06 | 72100 |
| 2024-05-03 | 39.27 | $8.99 | 112300 |
| 2024-05-02 | 37.76 | $8.93 | 82405 |
| 2024-05-01 | 37.51 | $8.92 | 106000 |
| 2024-04-30 | 36.80 | $8.89 | 417900 |
| 2024-04-29 | 43.39 | $9.31 | 200500 |
| 2024-04-26 | 50.32 | $9.65 | 68400 |
| 2024-04-25 | 49.64 | $9.62 | 74340 |
| 2024-04-24 | 51.64 | $9.71 | 41115 |
| 2024-04-23 | 52.31 | $9.74 | 67410 |
| 2024-04-22 | 46.88 | $9.49 | 51700 |
| 2024-04-19 | 46.42 | $9.47 | 21440 |
| 2024-04-18 | 47.00 | $9.50 | 41700 |
| 2024-04-17 | 47.76 | $9.54 | 23000 |
| 2024-04-16 | 48.70 | $9.59 | 46645 |
| 2024-04-15 | 52.20 | $9.77 | 30000 |
| 2024-04-12 | 52.80 | $9.80 | 25100 |
| 2024-04-11 | 62.90 | $10.24 | 26930 |
| 2024-04-10 | 61.47 | $10.15 | 27131 |
| 2024-04-09 | 63.54 | $10.23 | 91200 |
| 2024-04-08 | 63.79 | $10.24 | 50000 |
| 2024-04-05 | 61.60 | $10.09 | 61000 |
| 2024-04-04 | 61.83 | $10.10 | 120200 |
| 2024-04-03 | 62.75 | $10.14 | 54500 |
| 2024-04-02 | 59.30 | $9.90 | 49145 |
| 2024-04-01 | 59.74 | $9.92 | 43300 |
| 2024-03-28 | 61.47 | $10.00 | 10727 |
| 2024-03-27 | 63.65 | $10.10 | 4530 |
| 2024-03-26 | 62.38 | $10.00 | 181600 |
| 2024-03-25 | 61.22 | $9.91 | 16600 |
| 2024-03-22 | 66.40 | $10.15 | 1.0M |
| 2024-03-21 | 68.94 | $10.26 | 12100 |
| 2024-03-20 | 68.74 | $10.24 | 14900 |
| 2024-03-19 | 68.03 | $10.17 | 4600 |
| 2024-03-18 | 65.60 | $9.94 | 15300 |
| 2024-03-15 | 62.16 | $9.65 | 3900 |
| 2024-03-14 | 60.06 | $9.49 | 199500 |
| 2024-03-13 | 58.14 | $9.35 | 25433 |
| 2024-03-12 | 66.90 | $9.75 | 39639 |
| 2024-03-11 | 51.17 | $8.85 | 29600 |
| 2024-03-08 | 53.03 | $8.92 | 11800 |
| 2024-03-07 | 56.97 | $9.06 | 6900 |
| 2024-03-06 | 58.14 | $9.10 | 2500 |
| 2024-03-05 | 56.22 | $9.01 | 9235 |
| 2024-03-04 | 56.77 | $9.03 | 19700 |
| 2024-03-01 | 65.99 | $9.33 | 18839 |
| 2024-02-29 | 65.81 | $9.32 | 85100 |
| 2024-02-28 | 62.70 | $9.15 | 4935 |
| 2024-02-27 | 61.52 | $9.09 | 38400 |
| 2024-02-26 | 57.49 | $8.90 | 4600 |
| 2024-02-23 | 57.49 | $8.90 | 12848 |
| 2024-02-22 | 54.31 | $8.76 | 227145 |
| 2024-02-21 | 53.61 | $8.73 | 29149 |
| 2024-02-20 | 47.43 | $8.49 | 21700 |
| 2024-02-16 | 50.92 | $8.62 | 14700 |
| 2024-02-15 | 47.83 | $8.51 | 10500 |
| 2024-02-14 | 48.36 | $8.53 | 43142 |
| 2024-02-13 | 48.86 | $8.55 | 43209 |
| 2024-02-12 | 51.44 | $8.65 | 105100 |
| 2024-02-09 | 51.20 | $8.64 | 90200 |
| 2024-02-08 | 54.87 | $8.78 | 159000 |
| 2024-02-07 | 54.20 | $8.75 | 95949 |
| 2024-02-06 | 53.55 | $8.72 | 378207 |
| 2024-02-05 | 56.35 | $8.83 | 247626 |
| 2024-02-02 | 56.35 | $8.83 | 271600 |
| 2024-02-01 | 50.62 | $8.56 | 27729 |
| 2024-01-31 | 49.22 | $8.50 | 26622 |
| 2024-01-30 | 46.57 | $8.39 | 7300 |
| 2024-01-29 | 44.04 | $8.29 | 35100 |
| 2024-01-26 | 42.76 | $8.24 | 445219 |
| 2024-01-25 | 35.76 | $7.99 | 10941 |
| 2024-01-24 | 38.25 | $8.13 | 13114 |
| 2024-01-23 | 36.14 | $8.06 | 30836 |
| 2024-01-22 | 29.61 | $7.86 | 19900 |
| 2024-01-19 | 32.10 | $8.02 | 14646 |
| 2024-01-18 | 33.97 | $8.13 | 2349 |
| 2024-01-17 | 31.56 | $8.06 | 11000 |
| 2024-01-16 | 28.00 | $7.96 | 532034 |
| 2024-01-12 | 32.32 | $8.23 | 292900 |
| 2024-01-11 | 37.16 | $8.47 | 242700 |
| 2024-01-10 | 36.40 | $8.45 | 110645 |
| 2024-01-09 | 35.67 | $8.43 | 4900 |
| 2024-01-08 | 35.87 | $8.44 | 15849 |
| 2024-01-05 | 31.57 | $8.32 | 8600 |
| 2024-01-04 | 34.30 | $8.47 | 7100 |
| 2024-01-03 | 34.87 | $8.50 | 26100 |
| 2024-01-02 | 39.23 | $8.71 | 20200 |
| 2023-12-29 | 39.90 | $8.74 | 67501 |
| 2023-12-28 | 41.26 | $8.80 | 50909 |
| 2023-12-27 | 41.93 | $8.83 | 25645 |
| 2023-12-26 | 41.63 | $8.82 | 4400 |
| 2023-12-22 | 40.15 | $8.77 | 4210 |
| 2023-12-21 | 39.86 | $8.76 | 13609 |
| 2023-12-20 | 36.66 | $8.65 | 38900 |
| 2023-12-19 | 38.80 | $8.77 | 25115 |
| 2023-12-18 | 39.16 | $8.79 | 26300 |
| 2023-12-15 | 39.51 | $8.81 | 63100 |
| 2023-12-14 | 40.37 | $8.86 | 20132 |
| 2023-12-13 | 41.05 | $8.90 | 212945 |
| 2023-12-12 | 40.57 | $8.88 | 8900 |
| 2023-12-11 | 39.18 | $8.82 | 29900 |
| 2023-12-08 | 41.98 | $9.00 | 5241 |
| 2023-12-07 | 39.47 | $8.89 | 16221 |
| 2023-12-06 | 41.49 | $9.02 | 88509 |
| 2023-12-05 | 41.05 | $9.00 | 9036 |
| 2023-12-04 | 40.41 | $8.97 | 164100 |
| 2023-12-01 | 42.30 | $9.10 | 12300 |
| 2023-11-30 | 42.74 | $9.13 | 4000 |
| 2023-11-29 | 45.26 | $9.30 | 6300 |
| 2023-11-28 | 46.02 | $9.35 | 26030 |
| 2023-11-27 | 43.50 | $9.21 | 7800 |
| 2023-11-24 | 46.29 | $9.40 | 8542 |
| 2023-11-22 | 48.62 | $9.55 | 7034 |
| 2023-11-21 | 53.22 | $9.82 | 1027 |
| 2023-11-20 | 54.86 | $9.91 | 1302 |
| 2023-11-17 | 54.42 | $9.88 | 9500 |
| 2023-11-16 | 52.33 | $9.74 | 2300 |
| 2023-11-15 | 54.53 | $9.87 | 3500 |
| 2023-11-14 | 56.09 | $9.96 | 24307 |
| 2023-11-13 | 46.24 | $9.35 | 16400 |
| 2023-11-10 | 46.89 | $9.39 | 9132 |
| 2023-11-09 | 47.53 | $9.43 | 109800 |
| 2023-11-08 | 48.31 | $9.48 | 2100 |
| 2023-11-07 | 51.54 | $9.68 | 47733 |
| 2023-11-06 | 50.92 | $9.64 | 5841 |
| 2023-11-03 | 51.07 | $9.65 | 3300 |
| 2023-11-02 | 43.71 | $9.20 | 464632 |
| 2023-11-01 | 29.61 | $8.57 | 339600 |
| 2023-10-31 | 30.89 | $8.68 | 6500 |
| 2023-10-30 | 32.99 | $8.85 | 10700 |
| 2023-10-27 | 24.70 | $8.56 | 31800 |
| 2023-10-26 | 26.64 | $8.74 | 32813 |
| 2023-10-25 | 30.58 | $9.05 | 16428 |
| 2023-10-24 | 32.34 | $9.17 | 18946 |
| 2023-10-23 | 34.54 | $9.31 | 36442 |
| 2023-10-20 | 35.52 | $9.37 | 18722 |
| 2023-10-19 | 38.86 | $9.56 | 3227 |
| 2023-10-18 | 39.04 | $9.57 | 9800 |
| 2023-10-17 | 39.39 | $9.59 | 33818 |
| 2023-10-16 | 36.67 | $9.49 | 16300 |
| 2023-10-13 | 36.83 | $9.50 | 23700 |
| 2023-10-12 | 34.98 | $9.43 | 18548 |
| 2023-10-11 | 37.20 | $9.58 | 28200 |
| 2023-10-10 | 33.18 | $9.43 | 40521 |
| 2023-10-09 | 30.35 | $9.33 | 9200 |
| 2023-10-06 | 31.76 | $9.44 | 336140 |
| 2023-10-05 | 28.32 | $9.32 | 128035 |
| 2023-10-04 | 29.87 | $9.45 | 19300 |
| 2023-10-03 | 26.65 | $9.34 | 15700 |
| 2023-10-02 | 25.47 | $9.30 | 56328 |
| 2023-09-29 | 25.57 | $9.31 | 10423 |
| 2023-09-28 | 22.45 | $9.20 | 387800 |
| 2023-09-27 | 22.45 | $9.20 | 37000 |
| 2023-09-26 | 24.84 | $9.48 | 51000 |
| 2023-09-25 | 28.43 | $9.83 | 40100 |
| 2023-09-22 | 27.29 | $9.79 | 59745 |
| 2023-09-21 | 27.92 | $9.85 | 13948 |
| 2023-09-20 | 29.55 | $10.00 | 26730 |
| 2023-09-19 | 30.92 | $10.12 | 42911 |
| 2023-09-18 | 32.10 | $10.22 | 39300 |
| 2023-09-15 | 35.73 | $10.50 | 26003 |
| 2023-09-14 | 31.25 | $10.33 | 66700 |
| 2023-09-13 | 35.39 | $10.63 | 7548 |
| 2023-09-12 | 36.46 | $10.70 | 59200 |
| 2023-09-11 | 38.02 | $10.80 | 49718 |
| 2023-09-08 | 37.51 | $10.78 | 22100 |
| 2023-09-07 | 37.51 | $10.78 | 15709 |
| 2023-09-06 | 38.80 | $10.87 | 40800 |
| 2023-09-05 | 36.25 | $10.76 | 6022 |
| 2023-09-01 | 31.31 | $10.56 | 7438 |
| 2023-08-31 | 36.88 | $10.97 | 141100 |
| 2023-08-30 | 37.34 | $11.00 | 22300 |
| 2023-08-29 | 39.87 | $11.16 | 46342 |
| 2023-08-28 | 30.03 | $10.81 | 62527 |
| 2023-08-25 | 30.16 | $10.82 | 12646 |
| 2023-08-24 | 26.42 | $10.70 | 54000 |
| 2023-08-23 | 28.73 | $10.89 | 13905 |
| 2023-08-22 | 29.38 | $10.94 | 36600 |
| 2023-08-21 | 31.82 | $11.12 | 86514 |
| 2023-08-18 | 31.82 | $11.12 | 40925 |
| 2023-08-17 | 32.91 | $11.20 | 5316 |
| 2023-08-16 | 33.32 | $11.23 | 30800 |
| 2023-08-15 | 33.06 | $11.22 | 35937 |
| 2023-08-14 | 35.17 | $11.38 | 35700 |
| 2023-08-11 | 36.27 | $11.46 | 14603 |
| 2023-08-10 | 37.24 | $11.53 | 6400 |
| 2023-08-09 | 36.78 | $11.51 | 13500 |
| 2023-08-08 | 38.94 | $11.67 | 78400 |
| 2023-08-07 | 42.33 | $11.90 | 46139 |
| 2023-08-04 | 44.58 | $12.04 | 55700 |
| 2023-08-03 | 44.38 | $12.03 | 10200 |
| 2023-08-02 | 49.48 | $12.33 | 7914 |
| 2023-08-01 | 48.92 | $12.30 | 37907 |
| 2023-07-31 | 46.88 | $12.19 | 10200 |
| 2023-07-28 | 49.08 | $12.32 | 17500 |
| 2023-07-27 | 41.21 | $11.93 | 42428 |
| 2023-07-26 | 42.99 | $12.04 | 19715 |
| 2023-07-25 | 45.36 | $12.18 | 27500 |
| 2023-07-24 | 48.05 | $12.33 | 9000 |
| 2023-07-21 | 48.98 | $12.38 | 14300 |
| 2023-07-20 | 51.02 | $12.49 | 181300 |
| 2023-07-19 | 53.94 | $12.64 | 7814 |
| 2023-07-18 | 53.77 | $12.63 | 58000 |
| 2023-07-17 | 56.10 | $12.75 | 6524 |
| 2023-07-14 | 57.08 | $12.80 | 17100 |
| 2023-07-13 | 57.84 | $12.84 | 9600 |
| 2023-07-12 | 55.73 | $12.69 | 34900 |
| 2023-07-11 | 50.36 | $12.35 | 24042 |
| 2023-07-10 | 48.44 | $12.24 | 105225 |
| 2023-07-07 | 45.72 | $12.09 | 19425 |
| 2023-07-06 | 42.45 | $11.92 | 20819 |
| 2023-07-05 | 48.30 | $12.28 | 8200 |
| 2023-07-03 | 50.70 | $12.41 | 8749 |
| 2023-06-30 | 50.70 | $12.41 | 55002 |
| 2023-06-29 | 48.20 | $12.27 | 112500 |
| 2023-06-28 | 41.11 | $11.92 | 10400 |
| 2023-06-27 | 38.12 | $11.79 | 33900 |
| 2023-06-26 | 38.70 | $11.83 | 9540 |
| 2023-06-23 | 38.83 | $11.84 | 32800 |
| 2023-06-22 | 41.37 | $12.02 | 36026 |
| 2023-06-21 | 43.63 | $12.17 | 40139 |
| 2023-06-20 | 45.04 | $12.26 | 62447 |
| 2023-06-16 | 49.03 | $12.50 | 43500 |
| 2023-06-15 | 49.90 | $12.55 | 18100 |
| 2023-06-14 | 51.65 | $12.65 | 8308 |
| 2023-06-13 | 53.43 | $12.75 | 24900 |
| 2023-06-12 | 51.69 | $12.64 | 7641 |
| 2023-06-09 | 50.08 | $12.54 | 11810 |
| 2023-06-08 | 51.89 | $12.65 | 11038 |
| 2023-06-07 | 48.52 | $12.44 | 13329 |
| 2023-06-06 | 48.19 | $12.42 | 11347 |
| 2023-06-05 | 51.47 | $12.63 | 48545 |
| 2023-06-02 | 52.43 | $12.69 | 153700 |
| 2023-06-01 | 49.74 | $12.51 | 54500 |
| 2023-05-31 | 47.87 | $12.39 | 41105 |
| 2023-05-30 | 50.24 | $12.55 | 28031 |
| 2023-05-26 | 51.91 | $12.66 | 47640 |
| 2023-05-25 | 47.85 | $12.39 | 13300 |
| 2023-05-24 | 48.00 | $12.40 | 30900 |
| 2023-05-23 | 55.18 | $12.86 | 25548 |
| 2023-05-22 | 57.68 | $13.00 | 94100 |
| 2023-05-19 | 54.16 | $12.75 | 56318 |
| 2023-05-18 | 51.72 | $12.59 | 16700 |
| 2023-05-17 | 45.71 | $12.24 | 20200 |
| 2023-05-16 | 45.34 | $12.22 | 33400 |
| 2023-05-15 | 52.66 | $12.65 | 9341 |
| 2023-05-12 | 52.66 | $12.65 | 48026 |
| 2023-05-11 | 52.17 | $12.62 | 3423 |
| 2023-05-10 | 49.55 | $12.46 | 4500 |
| 2023-05-09 | 48.54 | $12.40 | 13339 |
| 2023-05-08 | 49.80 | $12.48 | 19430 |
| 2023-05-05 | 54.13 | $12.74 | 20435 |
| 2023-05-04 | 46.88 | $12.31 | 5444 |
| 2023-05-03 | 44.95 | $12.21 | 10233 |
| 2023-05-02 | 44.76 | $12.20 | 54800 |
| 2023-05-01 | 50.01 | $12.52 | 25400 |
| 2023-04-28 | 49.30 | $12.48 | 14533 |
| 2023-04-27 | 50.49 | $12.55 | 4700 |
| 2023-04-26 | 50.99 | $12.58 | 4336 |
| 2023-04-25 | 49.89 | $12.51 | 10100 |
| 2023-04-24 | 52.61 | $12.68 | 6226 |
| 2023-04-21 | 52.32 | $12.66 | 7900 |
| 2023-04-20 | 48.41 | $12.40 | 49800 |
| 2023-04-19 | 53.36 | $12.71 | 4211 |
| 2023-04-18 | 54.38 | $12.77 | 2123 |
| 2023-04-17 | 55.39 | $12.83 | 11300 |
| 2023-04-14 | 59.58 | $13.07 | 21040 |
| 2023-04-13 | 60.85 | $13.14 | 17339 |
| 2023-04-12 | 60.39 | $13.10 | 2900 |
| 2023-04-11 | 58.54 | $12.94 | 5131 |
| 2023-04-10 | 57.96 | $12.89 | 5918 |
| 2023-04-06 | 57.84 | $12.88 | 7600 |
| 2023-04-05 | 57.41 | $12.84 | 32900 |
| 2023-04-04 | 58.12 | $12.89 | 85800 |
| 2023-04-03 | 56.48 | $12.73 | 15900 |
| 2023-03-31 | 57.15 | $12.78 | 46800 |
| 2023-03-30 | 56.66 | $12.73 | 24431 |
| 2023-03-29 | 57.28 | $12.78 | 3400 |
| 2023-03-28 | 54.66 | $12.50 | 12700 |
| 2023-03-27 | 54.57 | $12.49 | 30500 |
| 2023-03-24 | 51.08 | $12.13 | 11944 |
| 2023-03-23 | 53.24 | $12.33 | 9000 |
| 2023-03-22 | 55.00 | $12.49 | 3633 |
| 2023-03-21 | 53.35 | $12.31 | 28400 |
| 2023-03-20 | 51.17 | $12.08 | 20300 |
| 2023-03-17 | 50.51 | $12.01 | 7100 |
| 2023-03-16 | 53.38 | $12.30 | 3814 |
| 2023-03-15 | 51.10 | $12.05 | 9900 |
| 2023-03-14 | 53.17 | $12.26 | 15200 |
| 2023-03-13 | 47.28 | $11.65 | 10230 |
| 2023-03-10 | 51.19 | $12.04 | 3317 |
| 2023-03-09 | 52.03 | $12.12 | 15713 |
| 2023-03-08 | 59.70 | $12.78 | 4046 |
| 2023-03-07 | 57.73 | $12.56 | 4400 |
| 2023-03-06 | 54.45 | $12.22 | 6100 |
| 2023-03-03 | 54.45 | $12.22 | 6000 |
| 2023-03-02 | 52.09 | $11.98 | 18000 |
| 2023-03-01 | 52.30 | $12.00 | 15100 |
| 2023-02-28 | 52.51 | $12.02 | 247031 |
| 2023-02-27 | 52.42 | $12.01 | 327627 |
| 2023-02-24 | 50.48 | $11.79 | 238820 |
| 2023-02-23 | 52.71 | $12.03 | 276906 |
| 2023-02-22 | 52.80 | $12.04 | 2300 |
| 2023-02-21 | 54.71 | $12.25 | 2402 |
| 2023-02-17 | 53.57 | $12.10 | 2200 |
| 2023-02-16 | 54.52 | $12.21 | 3605 |
| 2023-02-15 | 56.98 | $12.49 | 6317 |
| 2023-02-14 | 58.78 | $12.69 | 3600 |
| 2023-02-13 | 58.59 | $12.66 | 3600 |
| 2023-02-10 | 54.21 | $11.99 | 59121 |
| 2023-02-09 | 61.71 | $12.80 | 23506 |
| 2023-02-08 | 60.89 | $12.67 | 6831 |
| 2023-02-07 | 57.17 | $12.12 | 7100 |
| 2023-02-06 | 55.27 | $11.86 | 32800 |
| 2023-02-03 | 66.13 | $12.87 | 13800 |
| 2023-02-02 | 70.99 | $13.24 | 686000 |
| 2023-02-01 | 62.50 | $12.04 | 47700 |
| 2023-01-31 | 62.15 | $12.00 | 19338 |
| 2023-01-30 | 58.67 | $11.62 | 1300 |
| 2023-01-27 | 57.79 | $11.53 | 2200 |
| 2023-01-26 | 60.92 | $11.76 | 2100 |
| 2023-01-25 | 59.47 | $11.60 | 17315 |
| 2023-01-24 | 54.79 | $11.13 | 11000 |
| 2023-01-23 | 57.61 | $11.34 | 176809 |
| 2023-01-20 | 57.75 | $11.35 | 9242 |
| 2023-01-19 | 58.40 | $11.40 | 4700 |
| 2023-01-18 | 57.02 | $11.25 | 1200 |
| 2023-01-17 | 58.49 | $11.37 | 111000 |
| 2023-01-13 | 58.15 | $11.33 | 179835 |
| 2023-01-12 | 58.96 | $11.40 | 3400 |
| 2023-01-11 | 56.06 | $11.05 | 900 |
| 2023-01-10 | 54.94 | $10.92 | 6600 |
| 2023-01-09 | 52.54 | $10.65 | 6915 |
| 2023-01-06 | 51.64 | $10.55 | 4700 |
| 2023-01-05 | 50.84 | $10.46 | 1105 |
| 2023-01-04 | 48.97 | $10.25 | 13200 |
| 2023-01-03 | 49.91 | $10.36 | 1700 |
| 2022-12-30 | 51.11 | $10.50 | 2400 |
| 2022-12-29 | 53.72 | $10.80 | 9300 |
| 2022-12-28 | 49.64 | $10.30 | 4512 |
| 2022-12-27 | 47.63 | $10.07 | 1400 |
| 2022-12-23 | 44.21 | $9.70 | 2300 |
| 2022-12-22 | 43.93 | $9.67 | 1900 |
| 2022-12-21 | 45.45 | $9.88 | 1244 |
| 2022-12-20 | 45.20 | $9.85 | 13117 |
| 2022-12-19 | 52.25 | $10.75 | 3517 |
| 2022-12-16 | 47.87 | $10.24 | 56621 |
| 2022-12-15 | 56.91 | $11.17 | 4830 |
| 2022-12-14 | 53.60 | $10.80 | 800 |
| 2022-12-13 | 55.80 | $11.00 | 6500 |
| 2022-12-12 | 55.37 | $10.95 | 18423 |
| 2022-12-09 | 52.90 | $10.67 | 13000 |
| 2022-12-08 | 60.64 | $11.35 | 6944 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.58
2026-07-22
Close Price
$5.21
Vol: 42941
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -40.58 | $5.21 | 42941 |
| 2026-07-21 | -59.42 | $5.08 | 44600 |
| 2026-07-20 | -57.97 | $5.09 | 64600 |
| 2026-07-17 | -57.69 | $5.13 | 66800 |
| 2026-07-16 | -60.67 | $5.15 | 64414 |
| 2026-07-15 | -68.54 | $5.08 | 63937 |
| 2026-07-14 | -85.00 | $4.95 | 199800 |
| 2026-07-13 | -80.00 | $5.00 | 69500 |
| 2026-07-10 | -66.00 | $5.14 | 34619 |
| 2026-07-09 | -50.00 | $5.30 | 50900 |
| 2026-07-08 | -52.00 | $5.28 | 389800 |
| 2026-07-07 | -43.00 | $5.37 | 38335 |
| 2026-07-06 | -48.00 | $5.32 | 62100 |
| 2026-07-02 | -64.00 | $5.16 | 50000 |
| 2026-07-01 | -79.00 | $5.01 | 62529 |
| 2026-06-30 | -79.00 | $5.01 | 124527 |
| 2026-06-29 | -96.00 | $4.84 | 89228 |
| 2026-06-26 | -94.85 | $4.88 | 69324 |
| 2026-06-25 | -94.12 | $5.00 | 58141 |
| 2026-06-24 | -72.13 | $5.36 | 66428 |
| 2026-06-23 | -80.70 | $5.34 | 96400 |
| 2026-06-22 | -64.91 | $5.43 | 57400 |
| 2026-06-18 | -39.68 | $5.55 | 26200 |
| 2026-06-17 | -20.29 | $5.66 | 41300 |
| 2026-06-16 | -27.03 | $5.60 | 97800 |
| 2026-06-15 | -10.81 | $5.72 | 53500 |
| 2026-06-12 | -7.81 | $5.65 | 33025 |
| 2026-06-11 | 0.00 | $5.68 | 52001 |
| 2026-06-10 | -29.63 | $5.44 | 35948 |
| 2026-06-09 | -12.96 | $5.53 | 36300 |
| 2026-06-08 | -15.69 | $5.49 | 52017 |
| 2026-06-05 | -43.55 | $5.30 | 23700 |
| 2026-06-04 | -6.85 | $5.52 | 67800 |
| 2026-06-03 | -10.00 | $5.47 | 32100 |
| 2026-06-02 | -4.82 | $5.50 | 45200 |
| 2026-06-01 | -9.78 | $5.44 | 48700 |
| 2026-05-29 | -11.96 | $5.42 | 36300 |
| 2026-05-28 | -3.26 | $5.50 | 38113 |
| 2026-05-27 | -10.34 | $5.39 | 30200 |
| 2026-05-26 | -24.14 | $5.27 | 31123 |
| 2026-05-22 | -22.99 | $5.28 | 20835 |
| 2026-05-21 | -21.84 | $5.29 | 29626 |
| 2026-05-20 | -26.44 | $5.25 | 45220 |
| 2026-05-19 | -45.98 | $5.08 | 45100 |
| 2026-05-18 | -24.14 | $5.27 | 148124 |
| 2026-05-15 | -18.39 | $5.32 | 19749 |
| 2026-05-14 | -11.49 | $5.38 | 49900 |
| 2026-05-13 | -1.28 | $5.38 | 162004 |
| 2026-05-12 | -9.23 | $5.20 | 75246 |
| 2026-05-11 | -3.23 | $5.21 | 58200 |
| 2026-05-08 | -27.45 | $4.98 | 21641 |
| 2026-05-07 | -49.02 | $4.87 | 51612 |
| 2026-05-06 | -29.41 | $4.97 | 49400 |
| 2026-05-05 | -68.63 | $4.77 | 41918 |
| 2026-05-04 | -71.88 | $4.66 | 49134 |
| 2026-05-01 | -59.09 | $4.73 | 55300 |
| 2026-04-30 | -45.71 | $4.80 | 131030 |
| 2026-04-29 | -67.14 | $4.65 | 24200 |
| 2026-04-28 | -53.16 | $4.70 | 136100 |
| 2026-04-27 | -48.24 | $4.71 | 54632 |
| 2026-04-24 | -39.53 | $4.78 | 28326 |
| 2026-04-23 | -39.53 | $4.78 | 57835 |
| 2026-04-22 | -32.18 | $4.84 | 16600 |
| 2026-04-21 | -29.67 | $4.85 | 49500 |
| 2026-04-20 | -14.29 | $4.99 | 29000 |
| 2026-04-17 | -6.06 | $5.06 | 42604 |
| 2026-04-16 | -17.17 | $4.93 | 53206 |
| 2026-04-15 | -5.05 | $5.05 | 121543 |
| 2026-04-14 | -4.04 | $5.06 | 102806 |
| 2026-04-13 | -1.32 | $4.86 | 99400 |
| 2026-04-10 | -5.63 | $4.78 | 85300 |
| 2026-04-09 | -21.13 | $4.67 | 112100 |
| 2026-04-08 | -14.08 | $4.72 | 323800 |
| 2026-04-07 | -9.26 | $4.60 | 707400 |
| 2026-04-06 | 0.00 | $4.65 | 243505 |
| 2026-04-02 | -13.73 | $4.55 | 224500 |
| 2026-04-01 | -16.00 | $4.53 | 166132 |
| 2026-03-31 | -17.78 | $4.48 | 612530 |
| 2026-03-30 | -50.00 | $4.33 | 462526 |
| 2026-03-27 | -65.52 | $4.31 | 323431 |
| 2026-03-26 | -78.21 | $4.28 | 450110 |
| 2026-03-25 | -71.79 | $4.33 | 530836 |
| 2026-03-24 | -67.95 | $4.36 | 947100 |
| 2026-03-23 | -71.25 | $4.34 | 452400 |
| 2026-03-20 | -95.00 | $4.15 | 437200 |
| 2026-03-19 | -82.76 | $4.26 | 621205 |
| 2026-03-18 | -91.57 | $4.22 | 227842 |
| 2026-03-17 | -84.34 | $4.28 | 517644 |
| 2026-03-16 | -93.98 | $4.20 | 1.1M |
| 2026-03-13 | -93.98 | $4.20 | 1.0M |
| 2026-03-12 | -83.13 | $4.29 | 488400 |
| 2026-03-11 | -80.72 | $4.31 | 301632 |
| 2026-03-10 | -80.72 | $4.31 | 846230 |
| 2026-03-09 | -80.72 | $4.31 | 424915 |
| 2026-03-06 | -94.03 | $4.35 | 347400 |
| 2026-03-05 | -88.33 | $4.45 | 451700 |
| 2026-03-04 | -75.86 | $4.54 | 254507 |
| 2026-03-03 | -82.76 | $4.50 | 285300 |
| 2026-03-02 | -87.18 | $4.64 | 135600 |
| 2026-02-27 | -41.03 | $4.82 | 94444 |
| 2026-02-26 | -33.33 | $4.85 | 109100 |
| 2026-02-25 | -30.77 | $4.86 | 76200 |
| 2026-02-24 | -37.21 | $4.86 | 146840 |
| 2026-02-23 | -51.06 | $4.82 | 131200 |
| 2026-02-20 | -31.91 | $4.91 | 792402 |
| 2026-02-19 | -46.81 | $4.84 | 102627 |
| 2026-02-18 | -31.91 | $4.91 | 176844 |
| 2026-02-17 | -31.91 | $4.91 | 218500 |
| 2026-02-13 | -36.17 | $4.89 | 126900 |
| 2026-02-12 | -51.06 | $4.82 | 201116 |
| 2026-02-11 | -50.98 | $4.84 | 74000 |
| 2026-02-10 | -61.54 | $4.79 | 659102 |
| 2026-02-09 | -89.04 | $4.67 | 447400 |
| 2026-02-06 | -94.79 | $4.64 | 260816 |
| 2026-02-05 | -88.17 | $4.73 | 264400 |
| 2026-02-04 | -79.57 | $4.81 | 471000 |
| 2026-02-03 | -95.70 | $4.66 | 272500 |
| 2026-02-02 | -97.53 | $4.76 | 270000 |
| 2026-01-30 | -88.10 | $4.84 | 162000 |
| 2026-01-29 | -82.14 | $4.89 | 132800 |
| 2026-01-28 | -86.90 | $4.85 | 79300 |
| 2026-01-27 | -66.67 | $5.02 | 369231 |
| 2026-01-26 | -71.43 | $4.98 | 314127 |
| 2026-01-23 | -73.81 | $4.96 | 72700 |
| 2026-01-22 | -77.38 | $4.93 | 347200 |
| 2026-01-21 | -79.76 | $4.91 | 281700 |
| 2026-01-20 | -98.81 | $4.75 | 197322 |
| 2026-01-16 | -98.65 | $4.85 | 138100 |
| 2026-01-15 | -100.00 | $4.88 | 118600 |
| 2026-01-14 | -90.16 | $5.03 | 227400 |
| 2026-01-13 | -96.55 | $5.02 | 129300 |
| 2026-01-12 | -83.67 | $5.17 | 80820 |
| 2026-01-09 | -41.67 | $5.43 | 30649 |
| 2026-01-08 | -41.67 | $5.43 | 41445 |
| 2026-01-07 | -50.00 | $5.40 | 32400 |
| 2026-01-06 | -50.00 | $5.40 | 62500 |
| 2026-01-05 | -44.44 | $5.42 | 45423 |
| 2026-01-02 | -16.67 | $5.52 | 33423 |
| 2025-12-31 | -58.33 | $5.28 | 80900 |
| 2025-12-30 | -46.30 | $5.31 | 45900 |
| 2025-12-29 | -46.30 | $5.31 | 91700 |
| 2025-12-26 | -50.00 | $5.29 | 37335 |
| 2025-12-24 | -49.12 | $5.28 | 64000 |
| 2025-12-23 | -45.61 | $5.30 | 61000 |
| 2025-12-22 | -41.67 | $5.31 | 114840 |
| 2025-12-19 | -37.31 | $5.31 | 64728 |
| 2025-12-18 | -29.73 | $5.34 | 38407 |
| 2025-12-17 | -35.14 | $5.30 | 135608 |
| 2025-12-16 | -25.68 | $5.37 | 93612 |
| 2025-12-15 | -22.97 | $5.39 | 53300 |
| 2025-12-12 | -13.51 | $5.46 | 62500 |
| 2025-12-11 | -22.97 | $5.39 | 56443 |
| 2025-12-10 | -31.08 | $5.33 | 19117 |
| 2025-12-09 | -20.27 | $5.41 | 38411 |
| 2025-12-08 | -14.86 | $5.45 | 70100 |
| 2025-12-05 | -2.70 | $5.54 | 55600 |
| 2025-12-04 | -7.81 | $5.41 | 92240 |
| 2025-12-03 | -40.63 | $5.20 | 60821 |
| 2025-12-02 | -60.94 | $5.07 | 133200 |
| 2025-12-01 | -57.81 | $5.09 | 192300 |
| 2025-11-28 | -53.13 | $5.12 | 76232 |
| 2025-11-26 | -59.38 | $5.08 | 74100 |
| 2025-11-25 | -77.38 | $5.01 | 223545 |
| 2025-11-24 | -78.57 | $5.00 | 271300 |
| 2025-11-21 | -86.90 | $4.93 | 278100 |
| 2025-11-20 | -98.81 | $4.83 | 199500 |
| 2025-11-19 | -91.80 | $5.10 | 89045 |
| 2025-11-18 | -74.29 | $5.14 | 89300 |
| 2025-11-17 | -68.57 | $5.18 | 50600 |
| 2025-11-14 | -50.00 | $5.29 | 46002 |
| 2025-11-13 | -29.41 | $5.41 | 160000 |
| 2025-11-12 | -29.35 | $5.39 | 69610 |
| 2025-11-11 | -26.80 | $5.40 | 129319 |
| 2025-11-10 | -39.05 | $5.25 | 352200 |
| 2025-11-07 | -40.00 | $5.24 | 230940 |
| 2025-11-06 | -39.05 | $5.25 | 215903 |
| 2025-11-05 | -39.05 | $5.25 | 1.1M |
| 2025-11-04 | -54.29 | $5.09 | 664831 |
| 2025-11-03 | -41.90 | $5.22 | 112300 |
| 2025-10-31 | -43.81 | $5.20 | 72400 |
| 2025-10-30 | -31.43 | $5.33 | 115707 |
| 2025-10-29 | -11.43 | $5.54 | 71900 |
| 2025-10-28 | -1.94 | $5.62 | 90500 |
| 2025-10-27 | -4.85 | $5.59 | 184900 |
| 2025-10-24 | -7.14 | $5.39 | 241200 |
| 2025-10-23 | -8.06 | $5.18 | 193000 |
| 2025-10-22 | -18.75 | $5.00 | 91900 |
| 2025-10-21 | -16.67 | $5.01 | 187429 |
| 2025-10-20 | -20.93 | $4.95 | 215900 |
| 2025-10-17 | -27.91 | $4.92 | 179748 |
| 2025-10-16 | -68.75 | $4.76 | 176544 |
| 2025-10-15 | -79.25 | $4.72 | 338500 |
| 2025-10-14 | -94.64 | $4.64 | 371800 |
| 2025-10-13 | -95.00 | $4.68 | 321400 |
| 2025-10-10 | -95.00 | $4.68 | 194400 |
| 2025-10-09 | -73.68 | $4.83 | 250600 |
| 2025-10-08 | -64.91 | $4.88 | 146603 |
| 2025-10-07 | -52.63 | $4.95 | 130000 |
| 2025-10-06 | -42.11 | $5.01 | 132235 |
| 2025-10-03 | -43.86 | $5.00 | 70300 |
| 2025-10-02 | -49.12 | $4.97 | 281100 |
| 2025-10-01 | -77.19 | $4.81 | 185527 |
| 2025-09-30 | -77.19 | $4.81 | 599108 |
| 2025-09-29 | -61.40 | $4.90 | 178500 |
| 2025-09-26 | -60.32 | $4.93 | 257000 |
| 2025-09-25 | -70.67 | $4.90 | 379700 |
| 2025-09-24 | -69.33 | $4.91 | 169100 |
| 2025-09-23 | -77.33 | $4.85 | 337637 |
| 2025-09-22 | -92.00 | $4.74 | 562400 |
| 2025-09-19 | -79.10 | $4.94 | 564400 |
| 2025-09-18 | -59.65 | $5.13 | 69411 |
| 2025-09-17 | -56.14 | $5.15 | 46600 |
| 2025-09-16 | -50.85 | $5.19 | 116033 |
| 2025-09-15 | -57.63 | $5.15 | 169100 |
| 2025-09-12 | -74.58 | $5.05 | 152535 |
| 2025-09-11 | -79.66 | $5.02 | 128112 |
| 2025-09-10 | -88.14 | $4.97 | 67149 |
| 2025-09-09 | -90.00 | $5.04 | 106400 |
| 2025-09-08 | -85.11 | $5.09 | 203739 |
| 2025-09-05 | -85.71 | $5.13 | 74500 |
| 2025-09-04 | -85.71 | $5.13 | 141637 |
| 2025-09-03 | -97.30 | $5.13 | 167300 |
| 2025-09-02 | -65.31 | $5.17 | 196716 |
| 2025-08-29 | -34.38 | $5.27 | 111100 |
| 2025-08-28 | -17.19 | $5.38 | 139924 |
| 2025-08-27 | -20.31 | $5.36 | 42800 |
| 2025-08-26 | -26.56 | $5.32 | 117926 |
| 2025-08-25 | -21.88 | $5.35 | 235900 |
| 2025-08-22 | -4.69 | $5.46 | 102500 |
| 2025-08-21 | -25.00 | $5.33 | 257900 |
| 2025-08-20 | -17.19 | $5.38 | 57303 |
| 2025-08-19 | -9.38 | $5.43 | 400300 |
| 2025-08-18 | -16.67 | $5.28 | 106419 |
| 2025-08-15 | -9.52 | $5.32 | 66111 |
| 2025-08-14 | -11.48 | $5.29 | 164608 |
| 2025-08-13 | -9.84 | $5.30 | 77300 |
| 2025-08-12 | -10.00 | $5.29 | 164521 |
| 2025-08-11 | -21.67 | $5.22 | 117500 |
| 2025-08-08 | -8.33 | $5.30 | 238500 |
| 2025-08-07 | -20.00 | $5.23 | 194400 |
| 2025-08-06 | -28.33 | $5.18 | 166129 |
| 2025-08-05 | -51.67 | $5.04 | 266006 |
| 2025-08-04 | -73.33 | $4.91 | 567138 |
| 2025-08-01 | -73.33 | $4.91 | 348305 |
| 2025-07-31 | -51.67 | $5.04 | 336900 |
| 2025-07-30 | -65.00 | $4.96 | 213200 |
| 2025-07-29 | -66.67 | $4.95 | 106900 |
| 2025-07-28 | -48.33 | $5.06 | 106900 |
| 2025-07-25 | 0.00 | $5.35 | 103800 |
| 2025-07-24 | -19.18 | $5.15 | 54722 |
| 2025-07-23 | -8.22 | $5.23 | 335400 |
| 2025-07-22 | -54.24 | $4.83 | 154338 |
| 2025-07-21 | -54.24 | $4.83 | 189814 |
| 2025-07-18 | -61.02 | $4.79 | 332144 |
| 2025-07-17 | -52.54 | $4.84 | 275434 |
| 2025-07-16 | -42.37 | $4.90 | 327237 |
| 2025-07-15 | -32.20 | $4.96 | 129615 |
| 2025-07-14 | -37.29 | $4.93 | 101500 |
| 2025-07-11 | -16.95 | $5.05 | 98700 |
| 2025-07-10 | -1.69 | $5.14 | 144217 |
| 2025-07-09 | -23.21 | $4.99 | 307000 |
| 2025-07-08 | -7.14 | $5.08 | 119438 |
| 2025-07-07 | -36.54 | $4.89 | 238936 |
| 2025-07-03 | -9.62 | $5.03 | 388300 |
| 2025-07-02 | -7.69 | $5.04 | 85242 |
| 2025-07-01 | -11.63 | $4.94 | 249806 |
| 2025-06-30 | -25.58 | $4.88 | 126736 |
| 2025-06-27 | -11.63 | $4.94 | 210602 |
| 2025-06-26 | -86.11 | $4.61 | 139313 |
| 2025-06-25 | -91.67 | $4.59 | 342107 |
| 2025-06-24 | -68.75 | $4.70 | 422300 |
| 2025-06-23 | -71.88 | $4.69 | 364800 |
| 2025-06-20 | -86.21 | $4.68 | 306730 |
| 2025-06-18 | -91.53 | $4.65 | 223139 |
| 2025-06-17 | -95.16 | $4.63 | 313100 |
| 2025-06-16 | -85.48 | $4.69 | 469500 |
| 2025-06-13 | -82.26 | $4.71 | 148233 |
| 2025-06-12 | -59.09 | $4.87 | 121900 |
| 2025-06-11 | -72.29 | $4.83 | 116605 |
| 2025-06-10 | -74.70 | $4.81 | 133240 |
| 2025-06-09 | -91.57 | $4.67 | 231704 |
| 2025-06-06 | -91.57 | $4.67 | 64117 |
| 2025-06-05 | -85.54 | $4.72 | 169300 |
| 2025-06-04 | -81.93 | $4.75 | 102901 |
| 2025-06-03 | -87.95 | $4.70 | 134100 |
| 2025-06-02 | -93.24 | $4.74 | 127800 |
| 2025-05-30 | -92.96 | $4.77 | 120600 |
| 2025-05-29 | -77.46 | $4.88 | 126738 |
| 2025-05-28 | -87.32 | $4.81 | 151500 |
| 2025-05-27 | -90.14 | $4.79 | 271007 |
| 2025-05-23 | -94.37 | $4.76 | 111100 |
| 2025-05-22 | -53.57 | $5.13 | 44800 |
| 2025-05-21 | -48.21 | $5.16 | 92611 |
| 2025-05-20 | -46.43 | $5.17 | 71106 |
| 2025-05-19 | -60.71 | $5.09 | 77918 |
| 2025-05-16 | -52.46 | $5.11 | 123500 |
| 2025-05-15 | -31.15 | $5.24 | 1.2M |
| 2025-05-14 | -14.75 | $5.34 | 66800 |
| 2025-05-13 | -6.56 | $5.39 | 729600 |
| 2025-05-12 | -24.59 | $5.28 | 81000 |
| 2025-05-09 | -17.31 | $5.25 | 42830 |
| 2025-05-08 | -12.86 | $5.25 | 116100 |
| 2025-05-07 | -29.73 | $5.12 | 121100 |
| 2025-05-06 | -37.89 | $4.98 | 246700 |
| 2025-05-05 | -26.32 | $5.09 | 196900 |
| 2025-05-02 | -31.58 | $5.04 | 68506 |
| 2025-05-01 | -40.00 | $4.96 | 175900 |
| 2025-04-30 | -37.89 | $4.98 | 202425 |
| 2025-04-29 | -25.26 | $5.10 | 90200 |
| 2025-04-28 | -33.68 | $5.02 | 209406 |
| 2025-04-25 | -3.19 | $5.30 | 44700 |
| 2025-04-24 | 0.00 | $5.30 | 175200 |
| 2025-04-23 | -28.30 | $5.15 | 650822 |
| 2025-04-22 | -36.84 | $5.11 | 401600 |
| 2025-04-21 | -62.81 | $4.84 | 215900 |
| 2025-04-17 | -58.54 | $4.90 | 221800 |
| 2025-04-16 | -58.91 | $4.92 | 206600 |
| 2025-04-15 | -64.00 | $4.93 | 532100 |
| 2025-04-14 | -54.19 | $5.10 | 374119 |
| 2025-04-11 | -63.23 | $4.96 | 375500 |
| 2025-04-10 | -76.13 | $4.76 | 313300 |
| 2025-04-09 | -52.90 | $5.12 | 785500 |
| 2025-04-08 | -96.23 | $4.45 | 730600 |
| 2025-04-07 | -89.25 | $4.69 | 2.1M |
| 2025-04-04 | -100.00 | $4.62 | 458405 |
| 2025-04-03 | -94.84 | $4.88 | 277200 |
| 2025-04-02 | -89.03 | $4.97 | 215200 |
| 2025-04-01 | -98.00 | $4.88 | 381300 |
| 2025-03-31 | -97.92 | $4.94 | 1.0M |
| 2025-03-28 | -96.12 | $5.11 | 200100 |
| 2025-03-27 | -89.92 | $5.19 | 262514 |
| 2025-03-26 | -99.07 | $5.28 | 1.2M |
| 2025-03-25 | -95.51 | $5.50 | 541500 |
| 2025-03-24 | -96.47 | $5.53 | 166706 |
| 2025-03-21 | -92.94 | $5.56 | 133500 |
| 2025-03-20 | -92.41 | $5.62 | 85300 |
| 2025-03-19 | -69.33 | $5.83 | 666048 |
| 2025-03-18 | -64.00 | $5.87 | 168837 |
| 2025-03-17 | -65.33 | $5.86 | 218500 |
| 2025-03-14 | -74.67 | $5.79 | 132800 |
| 2025-03-13 | -73.33 | $5.80 | 95500 |
| 2025-03-12 | -56.41 | $5.91 | 86500 |
| 2025-03-11 | -19.23 | $6.20 | 110100 |
| 2025-03-10 | -7.46 | $6.19 | 133300 |
| 2025-03-07 | -40.30 | $5.97 | 170108 |
| 2025-03-06 | -65.67 | $5.80 | 347900 |
| 2025-03-05 | -64.18 | $5.81 | 244233 |
| 2025-03-04 | -78.87 | $5.72 | 206836 |
| 2025-03-03 | -56.34 | $5.88 | 162700 |
| 2025-02-28 | -74.12 | $5.79 | 198008 |
| 2025-02-27 | -71.74 | $5.83 | 112603 |
| 2025-02-26 | -39.13 | $6.13 | 38718 |
| 2025-02-25 | -29.35 | $6.22 | 191200 |
| 2025-02-24 | -48.60 | $6.12 | 339211 |
| 2025-02-21 | -68.22 | $5.91 | 67204 |
| 2025-02-20 | -63.55 | $5.96 | 133000 |
| 2025-02-19 | -66.36 | $5.93 | 123725 |
| 2025-02-18 | -57.94 | $6.02 | 291929 |
| 2025-02-14 | -67.29 | $5.92 | 468921 |
| 2025-02-13 | -73.83 | $5.85 | 259102 |
| 2025-02-12 | -87.85 | $5.70 | 1.1M |
| 2025-02-11 | -94.95 | $5.70 | 844927 |
| 2025-02-10 | -87.88 | $5.77 | 176430 |
| 2025-02-07 | -94.95 | $5.70 | 313921 |
| 2025-02-06 | -81.69 | $6.06 | 129800 |
| 2025-02-05 | -69.01 | $6.15 | 126738 |
| 2025-02-04 | -63.38 | $6.19 | 99600 |
| 2025-02-03 | -66.67 | $6.10 | 166620 |
| 2025-01-31 | -37.04 | $6.34 | 62300 |
| 2025-01-30 | -23.46 | $6.45 | 83647 |
| 2025-01-29 | -40.74 | $6.31 | 77700 |
| 2025-01-28 | -24.69 | $6.44 | 98900 |
| 2025-01-27 | -8.64 | $6.57 | 245100 |
| 2025-01-24 | -15.71 | $6.39 | 136713 |
| 2025-01-23 | -27.12 | $6.23 | 89500 |
| 2025-01-22 | -35.59 | $6.18 | 373900 |
| 2025-01-21 | -10.17 | $6.33 | 273524 |
| 2025-01-17 | -23.64 | $6.22 | 136700 |
| 2025-01-16 | -9.43 | $6.28 | 406400 |
| 2025-01-15 | -5.66 | $6.30 | 210700 |
| 2025-01-14 | -48.39 | $6.12 | 324003 |
| 2025-01-13 | -54.84 | $6.08 | 262500 |
| 2025-01-10 | -64.06 | $6.03 | 141700 |
| 2025-01-08 | -43.75 | $6.16 | 164136 |
| 2025-01-07 | -25.00 | $6.28 | 764900 |
| 2025-01-06 | -48.44 | $6.13 | 326700 |
| 2025-01-03 | -92.19 | $5.85 | 237126 |
| 2025-01-02 | -85.94 | $5.89 | 298100 |
| 2024-12-31 | -75.00 | $5.96 | 218400 |
| 2024-12-30 | -67.19 | $6.01 | 308740 |
| 2024-12-27 | -65.63 | $6.02 | 294745 |
| 2024-12-26 | -57.81 | $6.07 | 220606 |
| 2024-12-24 | -60.94 | $6.05 | 44100 |
| 2024-12-23 | -70.69 | $6.03 | 464500 |
| 2024-12-20 | -71.15 | $6.07 | 590300 |
| 2024-12-19 | -63.49 | $6.04 | 402421 |
| 2024-12-18 | -71.43 | $5.99 | 249600 |
| 2024-12-17 | -43.75 | $6.17 | 283940 |
| 2024-12-16 | -54.88 | $6.18 | 642942 |
| 2024-12-13 | -45.98 | $6.28 | 160830 |
| 2024-12-12 | -41.38 | $6.32 | 196527 |
| 2024-12-11 | -36.78 | $6.36 | 223732 |
| 2024-12-10 | -43.69 | $6.39 | 193400 |
| 2024-12-09 | -48.15 | $6.37 | 318600 |
| 2024-12-06 | -64.22 | $6.20 | 159839 |
| 2024-12-05 | -70.63 | $6.18 | 271200 |
| 2024-12-04 | -70.63 | $6.18 | 147930 |
| 2024-12-03 | -76.26 | $6.14 | 1.6M |
| 2024-12-02 | -65.97 | $6.30 | 1.0M |
| 2024-11-29 | -74.31 | $6.18 | 103715 |
| 2024-11-27 | -75.00 | $6.17 | 233830 |
| 2024-11-26 | -77.78 | $6.13 | 281215 |
| 2024-11-25 | -75.69 | $6.16 | 423500 |
| 2024-11-22 | -90.28 | $5.95 | 236300 |
| 2024-11-21 | -90.61 | $5.98 | 265300 |
| 2024-11-20 | -98.05 | $6.11 | 198400 |
| 2024-11-19 | -95.20 | $6.43 | 486200 |
| 2024-11-18 | -94.64 | $6.56 | 465143 |
| 2024-11-15 | -88.39 | $6.63 | 236900 |
| 2024-11-14 | -91.07 | $6.60 | 424010 |
| 2024-11-13 | -91.96 | $6.59 | 1.2M |
| 2024-11-12 | -87.00 | $6.75 | 1.2M |
| 2024-11-11 | -81.00 | $6.81 | 264525 |
| 2024-11-08 | -74.00 | $6.88 | 100600 |
| 2024-11-07 | -66.38 | $7.01 | 272000 |
| 2024-11-06 | -94.83 | $6.68 | 94819 |
| 2024-11-05 | -78.02 | $7.07 | 146000 |
| 2024-11-04 | -73.63 | $7.11 | 153100 |
| 2024-11-01 | -90.53 | $6.96 | 114714 |
| 2024-10-31 | -91.58 | $6.95 | 193031 |
| 2024-10-30 | -97.56 | $7.02 | 66600 |
| 2024-10-29 | -98.68 | $7.11 | 162727 |
| 2024-10-28 | -89.02 | $7.20 | 79100 |
| 2024-10-25 | -59.77 | $7.49 | 53200 |
| 2024-10-24 | -73.50 | $7.45 | 79226 |
| 2024-10-23 | -98.29 | $7.16 | 70200 |
| 2024-10-22 | -93.16 | $7.22 | 65300 |
| 2024-10-21 | -89.74 | $7.26 | 105202 |
| 2024-10-18 | -89.74 | $7.26 | 86110 |
| 2024-10-17 | -97.44 | $7.17 | 259900 |
| 2024-10-16 | -91.07 | $7.29 | 59900 |
| 2024-10-15 | -83.93 | $7.37 | 32000 |
| 2024-10-14 | -66.07 | $7.57 | 28700 |
| 2024-10-11 | -52.68 | $7.72 | 45900 |
| 2024-10-10 | -67.86 | $7.55 | 41500 |
| 2024-10-09 | -62.93 | $7.58 | 28542 |
| 2024-10-08 | -74.14 | $7.45 | 136200 |
| 2024-10-07 | -49.59 | $7.71 | 88900 |
| 2024-10-04 | -52.07 | $7.68 | 25300 |
| 2024-10-03 | -59.50 | $7.59 | 32500 |
| 2024-10-02 | -42.98 | $7.79 | 29318 |
| 2024-10-01 | -34.71 | $7.89 | 86547 |
| 2024-09-30 | -33.88 | $7.90 | 112700 |
| 2024-09-27 | -19.83 | $8.07 | 69612 |
| 2024-09-26 | -5.49 | $7.96 | 31400 |
| 2024-09-25 | -37.50 | $7.55 | 32800 |
| 2024-09-24 | -36.11 | $7.56 | 119500 |
| 2024-09-23 | -63.01 | $7.37 | 95339 |
| 2024-09-20 | -83.56 | $7.22 | 47100 |
| 2024-09-19 | -28.77 | $7.62 | 52700 |
| 2024-09-18 | -48.00 | $7.49 | 32607 |
| 2024-09-17 | -53.33 | $7.45 | 37900 |
| 2024-09-16 | -49.33 | $7.48 | 196200 |
| 2024-09-13 | -65.33 | $7.36 | 58312 |
| 2024-09-12 | -82.67 | $7.23 | 109400 |
| 2024-09-11 | -61.33 | $7.39 | 83637 |
| 2024-09-10 | -93.33 | $7.15 | 128700 |
| 2024-09-09 | -79.45 | $7.27 | 161800 |
| 2024-09-06 | -75.34 | $7.30 | 90400 |
| 2024-09-05 | -63.01 | $7.39 | 107644 |
| 2024-09-04 | -68.49 | $7.35 | 90017 |
| 2024-09-03 | -61.64 | $7.40 | 35335 |
| 2024-08-30 | -5.48 | $7.81 | 36141 |
| 2024-08-29 | -15.07 | $7.74 | 22030 |
| 2024-08-28 | -21.92 | $7.69 | 19200 |
| 2024-08-27 | -9.59 | $7.78 | 30717 |
| 2024-08-26 | -15.07 | $7.74 | 70738 |
| 2024-08-23 | -10.96 | $7.77 | 23812 |
| 2024-08-22 | -15.07 | $7.74 | 50624 |
| 2024-08-21 | 0.00 | $7.85 | 46900 |
| 2024-08-20 | -1.89 | $7.64 | 44000 |
| 2024-08-19 | -11.54 | $7.58 | 134345 |
| 2024-08-16 | -63.95 | $7.43 | 42735 |
| 2024-08-15 | -69.77 | $7.38 | 102614 |
| 2024-08-14 | -83.33 | $7.29 | 56609 |
| 2024-08-13 | -94.12 | $7.18 | 111402 |
| 2024-08-12 | -96.08 | $7.16 | 147400 |
| 2024-08-09 | -91.53 | $7.24 | 293500 |
| 2024-08-08 | -93.22 | $7.22 | 162800 |
| 2024-08-07 | -95.50 | $7.26 | 144000 |
| 2024-08-06 | -97.30 | $7.24 | 290816 |
| 2024-08-05 | -86.24 | $7.38 | 90600 |
| 2024-08-02 | -86.27 | $7.44 | 80100 |
| 2024-08-01 | -91.18 | $7.39 | 65349 |
| 2024-07-31 | -84.54 | $7.50 | 75700 |
| 2024-07-30 | -68.91 | $7.50 | 124900 |
| 2024-07-29 | -68.07 | $7.51 | 183027 |
| 2024-07-26 | -64.71 | $7.55 | 175400 |
| 2024-07-25 | -74.79 | $7.43 | 153400 |
| 2024-07-24 | -73.95 | $7.44 | 55400 |
| 2024-07-23 | -74.79 | $7.43 | 101212 |
| 2024-07-22 | -34.45 | $7.91 | 100239 |
| 2024-07-19 | -47.06 | $7.76 | 310838 |
| 2024-07-18 | -30.25 | $7.96 | 38600 |
| 2024-07-17 | -34.45 | $7.91 | 117900 |
| 2024-07-16 | -41.18 | $7.83 | 176804 |
| 2024-07-15 | -13.45 | $8.16 | 48104 |
| 2024-07-12 | -5.41 | $8.18 | 47148 |
| 2024-07-11 | -6.54 | $8.13 | 144607 |
| 2024-07-10 | -6.54 | $8.13 | 159300 |
| 2024-07-09 | -35.78 | $7.83 | 130300 |
| 2024-07-08 | -49.61 | $7.77 | 110622 |
| 2024-07-05 | -58.27 | $7.66 | 123600 |
| 2024-07-03 | -78.74 | $7.40 | 47000 |
| 2024-07-02 | -88.19 | $7.28 | 280500 |
| 2024-07-01 | -88.89 | $7.43 | 222300 |
| 2024-06-28 | -93.16 | $7.38 | 185400 |
| 2024-06-27 | -87.18 | $7.45 | 48600 |
| 2024-06-26 | -82.05 | $7.51 | 120400 |
| 2024-06-25 | -75.21 | $7.59 | 103341 |
| 2024-06-24 | -83.76 | $7.49 | 223400 |
| 2024-06-21 | -93.16 | $7.38 | 120423 |
| 2024-06-20 | -94.02 | $7.37 | 155124 |
| 2024-06-18 | -96.95 | $7.44 | 519932 |
| 2024-06-17 | -90.78 | $7.53 | 207427 |
| 2024-06-14 | -95.18 | $7.48 | 79400 |
| 2024-06-13 | -96.93 | $7.55 | 134400 |
| 2024-06-12 | -97.93 | $7.80 | 441907 |
| 2024-06-11 | -95.86 | $7.86 | 1.0M |
| 2024-06-10 | -83.94 | $8.10 | 128500 |
| 2024-06-07 | -63.50 | $8.38 | 33848 |
| 2024-06-06 | -73.72 | $8.24 | 1.0M |
| 2024-06-05 | -78.10 | $8.18 | 76810 |
| 2024-06-04 | -67.88 | $8.32 | 56800 |
| 2024-06-03 | -66.42 | $8.34 | 76700 |
| 2024-05-31 | -74.45 | $8.23 | 86727 |
| 2024-05-30 | -83.94 | $8.10 | 85723 |
| 2024-05-29 | -96.35 | $7.93 | 274800 |
| 2024-05-28 | -93.28 | $8.14 | 247646 |
| 2024-05-24 | -88.64 | $8.21 | 233607 |
| 2024-05-23 | -95.76 | $8.13 | 42816 |
| 2024-05-22 | -96.73 | $8.23 | 600700 |
| 2024-05-21 | -96.38 | $8.59 | 111500 |
| 2024-05-20 | -96.85 | $8.69 | 35339 |
| 2024-05-17 | -81.60 | $8.90 | 29025 |
| 2024-05-16 | -74.40 | $8.99 | 26627 |
| 2024-05-15 | -64.80 | $9.11 | 21042 |
| 2024-05-14 | -54.40 | $9.24 | 63300 |
| 2024-05-13 | -74.40 | $8.99 | 69100 |
| 2024-05-10 | -93.94 | $8.75 | 30800 |
| 2024-05-09 | -94.74 | $8.74 | 34311 |
| 2024-05-08 | -98.10 | $8.70 | 45410 |
| 2024-05-07 | -77.91 | $9.10 | 80338 |
| 2024-05-06 | -80.37 | $9.06 | 72100 |
| 2024-05-03 | -84.66 | $8.99 | 112300 |
| 2024-05-02 | -88.34 | $8.93 | 82405 |
| 2024-05-01 | -89.16 | $8.92 | 106000 |
| 2024-04-30 | -98.05 | $8.89 | 417900 |
| 2024-04-29 | -87.20 | $9.31 | 200500 |
| 2024-04-26 | -76.53 | $9.65 | 68400 |
| 2024-04-25 | -79.59 | $9.62 | 74340 |
| 2024-04-24 | -70.41 | $9.71 | 41115 |
| 2024-04-23 | -67.35 | $9.74 | 67410 |
| 2024-04-22 | -92.86 | $9.49 | 51700 |
| 2024-04-19 | -96.88 | $9.47 | 21440 |
| 2024-04-18 | -93.75 | $9.50 | 41700 |
| 2024-04-17 | -89.58 | $9.54 | 23000 |
| 2024-04-16 | -84.38 | $9.59 | 46645 |
| 2024-04-15 | -100.00 | $9.77 | 30000 |
| 2024-04-12 | -70.59 | $9.80 | 25100 |
| 2024-04-11 | -16.49 | $10.24 | 26930 |
| 2024-04-10 | -22.94 | $10.15 | 27131 |
| 2024-04-09 | -13.18 | $10.23 | 91200 |
| 2024-04-08 | -9.64 | $10.24 | 50000 |
| 2024-04-05 | -18.67 | $10.09 | 61000 |
| 2024-04-04 | -18.07 | $10.10 | 120200 |
| 2024-04-03 | -10.26 | $10.14 | 54500 |
| 2024-04-02 | -25.64 | $9.90 | 49145 |
| 2024-04-01 | -24.36 | $9.92 | 43300 |
| 2024-03-28 | -17.11 | $10.00 | 10727 |
| 2024-03-27 | -10.53 | $10.10 | 4530 |
| 2024-03-26 | -17.11 | $10.00 | 181600 |
| 2024-03-25 | -23.03 | $9.91 | 16600 |
| 2024-03-22 | -7.24 | $10.15 | 1.0M |
| 2024-03-21 | 0.00 | $10.26 | 12100 |
| 2024-03-20 | 0.00 | $10.24 | 14900 |
| 2024-03-19 | -2.60 | $10.17 | 4600 |
| 2024-03-18 | -1.28 | $9.94 | 15300 |
| 2024-03-15 | -11.97 | $9.65 | 3900 |
| 2024-03-14 | -23.24 | $9.49 | 199500 |
| 2024-03-13 | -33.10 | $9.35 | 25433 |
| 2024-03-12 | -4.93 | $9.75 | 39639 |
| 2024-03-11 | -55.45 | $8.85 | 29600 |
| 2024-03-08 | -48.51 | $8.92 | 11800 |
| 2024-03-07 | -34.65 | $9.06 | 6900 |
| 2024-03-06 | -30.69 | $9.10 | 2500 |
| 2024-03-05 | -39.60 | $9.01 | 9235 |
| 2024-03-04 | -37.62 | $9.03 | 19700 |
| 2024-03-01 | -7.92 | $9.33 | 18839 |
| 2024-02-29 | -8.91 | $9.32 | 85100 |
| 2024-02-28 | -11.76 | $9.15 | 4935 |
| 2024-02-27 | -1.37 | $9.09 | 38400 |
| 2024-02-26 | -11.25 | $8.90 | 4600 |
| 2024-02-23 | -5.33 | $8.90 | 12848 |
| 2024-02-22 | -15.31 | $8.76 | 227145 |
| 2024-02-21 | -18.37 | $8.73 | 29149 |
| 2024-02-20 | -42.86 | $8.49 | 21700 |
| 2024-02-16 | -27.36 | $8.62 | 14700 |
| 2024-02-15 | -37.74 | $8.51 | 10500 |
| 2024-02-14 | -35.85 | $8.53 | 43142 |
| 2024-02-13 | -33.96 | $8.55 | 43209 |
| 2024-02-12 | -24.53 | $8.65 | 105100 |
| 2024-02-09 | -25.47 | $8.64 | 90200 |
| 2024-02-08 | -12.26 | $8.78 | 159000 |
| 2024-02-07 | -15.09 | $8.75 | 95949 |
| 2024-02-06 | -17.92 | $8.72 | 378207 |
| 2024-02-05 | -7.55 | $8.83 | 247626 |
| 2024-02-02 | -4.85 | $8.83 | 271600 |
| 2024-02-01 | -5.33 | $8.56 | 27729 |
| 2024-01-31 | -12.16 | $8.50 | 26622 |
| 2024-01-30 | -39.33 | $8.39 | 7300 |
| 2024-01-29 | -62.07 | $8.29 | 35100 |
| 2024-01-26 | -66.38 | $8.24 | 445219 |
| 2024-01-25 | -87.93 | $7.99 | 10941 |
| 2024-01-24 | -75.86 | $8.13 | 13114 |
| 2024-01-23 | -81.90 | $8.06 | 30836 |
| 2024-01-22 | -99.14 | $7.86 | 19900 |
| 2024-01-19 | -90.83 | $8.02 | 14646 |
| 2024-01-18 | -80.73 | $8.13 | 2349 |
| 2024-01-17 | -87.16 | $8.06 | 11000 |
| 2024-01-16 | -96.33 | $7.96 | 532034 |
| 2024-01-12 | -97.50 | $8.23 | 292900 |
| 2024-01-11 | -78.26 | $8.47 | 242700 |
| 2024-01-10 | -81.16 | $8.45 | 110645 |
| 2024-01-09 | -84.93 | $8.43 | 4900 |
| 2024-01-08 | -85.00 | $8.44 | 15849 |
| 2024-01-05 | -100.00 | $8.32 | 8600 |
| 2024-01-04 | -97.18 | $8.47 | 7100 |
| 2024-01-03 | -97.06 | $8.50 | 26100 |
| 2024-01-02 | -88.24 | $8.71 | 20200 |
| 2023-12-29 | -82.69 | $8.74 | 67501 |
| 2023-12-28 | -74.14 | $8.80 | 50909 |
| 2023-12-27 | -74.65 | $8.83 | 25645 |
| 2023-12-26 | -76.06 | $8.82 | 4400 |
| 2023-12-22 | -83.10 | $8.77 | 4210 |
| 2023-12-21 | -85.33 | $8.76 | 13609 |
| 2023-12-20 | -100.00 | $8.65 | 38900 |
| 2023-12-19 | -95.45 | $8.77 | 25115 |
| 2023-12-18 | -94.49 | $8.79 | 26300 |
| 2023-12-15 | -92.91 | $8.81 | 63100 |
| 2023-12-14 | -88.98 | $8.86 | 20132 |
| 2023-12-13 | -85.83 | $8.90 | 212945 |
| 2023-12-12 | -87.40 | $8.88 | 8900 |
| 2023-12-11 | -92.13 | $8.82 | 29900 |
| 2023-12-08 | -77.95 | $9.00 | 5241 |
| 2023-12-07 | -86.61 | $8.89 | 16221 |
| 2023-12-06 | -89.81 | $9.02 | 88509 |
| 2023-12-05 | -91.67 | $9.00 | 9036 |
| 2023-12-04 | -94.44 | $8.97 | 164100 |
| 2023-12-01 | -91.75 | $9.10 | 12300 |
| 2023-11-30 | -98.85 | $9.13 | 4000 |
| 2023-11-29 | -48.59 | $9.30 | 6300 |
| 2023-11-28 | -45.07 | $9.35 | 26030 |
| 2023-11-27 | -54.93 | $9.21 | 7800 |
| 2023-11-24 | -41.26 | $9.40 | 8542 |
| 2023-11-22 | -30.77 | $9.55 | 7034 |
| 2023-11-21 | -11.89 | $9.82 | 1027 |
| 2023-11-20 | -5.59 | $9.91 | 1302 |
| 2023-11-17 | -5.71 | $9.88 | 9500 |
| 2023-11-16 | -15.71 | $9.74 | 2300 |
| 2023-11-15 | -6.43 | $9.87 | 3500 |
| 2023-11-14 | 0.00 | $9.96 | 24307 |
| 2023-11-13 | -33.61 | $9.35 | 16400 |
| 2023-11-10 | -30.25 | $9.39 | 9132 |
| 2023-11-09 | -26.89 | $9.43 | 109800 |
| 2023-11-08 | -22.69 | $9.48 | 2100 |
| 2023-11-07 | -5.88 | $9.68 | 47733 |
| 2023-11-06 | -9.24 | $9.64 | 5841 |
| 2023-11-03 | -2.68 | $9.65 | 3300 |
| 2023-11-02 | -42.86 | $9.20 | 464632 |
| 2023-11-01 | -99.11 | $8.57 | 339600 |
| 2023-10-31 | -89.29 | $8.68 | 6500 |
| 2023-10-30 | -74.11 | $8.85 | 10700 |
| 2023-10-27 | -100.00 | $8.56 | 31800 |
| 2023-10-26 | -97.92 | $8.74 | 32813 |
| 2023-10-25 | -92.65 | $9.05 | 16428 |
| 2023-10-24 | -87.93 | $9.17 | 18946 |
| 2023-10-23 | -63.79 | $9.31 | 36442 |
| 2023-10-20 | -63.51 | $9.37 | 18722 |
| 2023-10-19 | -43.21 | $9.56 | 3227 |
| 2023-10-18 | -41.98 | $9.57 | 9800 |
| 2023-10-17 | -53.77 | $9.59 | 33818 |
| 2023-10-16 | -63.21 | $9.49 | 16300 |
| 2023-10-13 | -66.39 | $9.50 | 23700 |
| 2023-10-12 | -77.24 | $9.43 | 18548 |
| 2023-10-11 | -66.90 | $9.58 | 28200 |
| 2023-10-10 | -78.71 | $9.43 | 40521 |
| 2023-10-09 | -86.39 | $9.33 | 9200 |
| 2023-10-06 | -81.32 | $9.44 | 336140 |
| 2023-10-05 | -87.91 | $9.32 | 128035 |
| 2023-10-04 | -80.77 | $9.45 | 19300 |
| 2023-10-03 | -86.81 | $9.34 | 15700 |
| 2023-10-02 | -89.01 | $9.30 | 56328 |
| 2023-09-29 | -88.46 | $9.31 | 10423 |
| 2023-09-28 | -94.87 | $9.20 | 387800 |
| 2023-09-27 | -97.37 | $9.20 | 37000 |
| 2023-09-26 | -98.25 | $9.48 | 51000 |
| 2023-09-25 | -91.72 | $9.83 | 40100 |
| 2023-09-22 | -97.16 | $9.79 | 59745 |
| 2023-09-21 | -92.91 | $9.85 | 13948 |
| 2023-09-20 | -100.00 | $10.00 | 26730 |
| 2023-09-19 | -96.30 | $10.12 | 42911 |
| 2023-09-18 | -95.92 | $10.22 | 39300 |
| 2023-09-15 | -77.01 | $10.50 | 26003 |
| 2023-09-14 | -97.27 | $10.33 | 66700 |
| 2023-09-13 | -86.52 | $10.63 | 7548 |
| 2023-09-12 | -78.65 | $10.70 | 59200 |
| 2023-09-11 | -67.42 | $10.80 | 49718 |
| 2023-09-08 | -72.45 | $10.78 | 22100 |
| 2023-09-07 | -76.72 | $10.78 | 15709 |
| 2023-09-06 | -68.97 | $10.87 | 40800 |
| 2023-09-05 | -78.45 | $10.76 | 6022 |
| 2023-09-01 | -96.45 | $10.56 | 7438 |
| 2023-08-31 | -81.25 | $10.97 | 141100 |
| 2023-08-30 | -79.17 | $11.00 | 22300 |
| 2023-08-29 | -72.62 | $11.16 | 46342 |
| 2023-08-28 | -93.45 | $10.81 | 62527 |
| 2023-08-25 | -92.86 | $10.82 | 12646 |
| 2023-08-24 | -100.00 | $10.70 | 54000 |
| 2023-08-23 | -96.75 | $10.89 | 13905 |
| 2023-08-22 | -94.74 | $10.94 | 36600 |
| 2023-08-21 | -82.89 | $11.12 | 86514 |
| 2023-08-18 | -83.54 | $11.12 | 40925 |
| 2023-08-17 | -100.00 | $11.20 | 5316 |
| 2023-08-16 | -99.33 | $11.23 | 30800 |
| 2023-08-15 | -100.00 | $11.22 | 35937 |
| 2023-08-14 | -91.82 | $11.38 | 35700 |
| 2023-08-11 | -97.87 | $11.46 | 14603 |
| 2023-08-10 | -97.81 | $11.53 | 6400 |
| 2023-08-09 | -99.29 | $11.51 | 13500 |
| 2023-08-08 | -90.44 | $11.67 | 78400 |
| 2023-08-07 | -85.47 | $11.90 | 46139 |
| 2023-08-04 | -78.90 | $12.04 | 55700 |
| 2023-08-03 | -79.82 | $12.03 | 10200 |
| 2023-08-02 | -51.82 | $12.33 | 7914 |
| 2023-08-01 | -54.55 | $12.30 | 37907 |
| 2023-07-31 | -64.55 | $12.19 | 10200 |
| 2023-07-28 | -52.73 | $12.32 | 17500 |
| 2023-07-27 | -88.18 | $11.93 | 42428 |
| 2023-07-26 | -78.18 | $12.04 | 19715 |
| 2023-07-25 | -58.06 | $12.18 | 27500 |
| 2023-07-24 | -45.97 | $12.33 | 9000 |
| 2023-07-21 | -41.94 | $12.38 | 14300 |
| 2023-07-20 | -33.06 | $12.49 | 181300 |
| 2023-07-19 | -20.97 | $12.64 | 7814 |
| 2023-07-18 | -21.77 | $12.63 | 58000 |
| 2023-07-17 | -12.10 | $12.75 | 6524 |
| 2023-07-14 | -8.06 | $12.80 | 17100 |
| 2023-07-13 | -4.84 | $12.84 | 9600 |
| 2023-07-12 | -7.21 | $12.69 | 34900 |
| 2023-07-11 | -40.00 | $12.35 | 24042 |
| 2023-07-10 | -49.57 | $12.24 | 105225 |
| 2023-07-07 | -62.61 | $12.09 | 19425 |
| 2023-07-06 | -77.39 | $11.92 | 20819 |
| 2023-07-05 | -46.09 | $12.28 | 8200 |
| 2023-07-03 | -34.78 | $12.41 | 8749 |
| 2023-06-30 | -42.75 | $12.41 | 55002 |
| 2023-06-29 | -53.44 | $12.27 | 112500 |
| 2023-06-28 | -80.15 | $11.92 | 10400 |
| 2023-06-27 | -90.08 | $11.79 | 33900 |
| 2023-06-26 | -97.44 | $11.83 | 9540 |
| 2023-06-23 | -96.58 | $11.84 | 32800 |
| 2023-06-22 | -93.14 | $12.02 | 36026 |
| 2023-06-21 | -93.33 | $12.17 | 40139 |
| 2023-06-20 | -94.44 | $12.26 | 62447 |
| 2023-06-16 | -76.61 | $12.50 | 43500 |
| 2023-06-15 | -72.58 | $12.55 | 18100 |
| 2023-06-14 | -59.26 | $12.65 | 8308 |
| 2023-06-13 | -51.85 | $12.75 | 24900 |
| 2023-06-12 | -60.00 | $12.64 | 7641 |
| 2023-06-09 | -67.41 | $12.54 | 11810 |
| 2023-06-08 | -59.26 | $12.65 | 11038 |
| 2023-06-07 | -74.81 | $12.44 | 13329 |
| 2023-06-06 | -76.30 | $12.42 | 11347 |
| 2023-06-05 | -60.74 | $12.63 | 48545 |
| 2023-06-02 | -56.30 | $12.69 | 153700 |
| 2023-06-01 | -69.63 | $12.51 | 54500 |
| 2023-05-31 | -76.81 | $12.39 | 41105 |
| 2023-05-30 | -64.75 | $12.55 | 28031 |
| 2023-05-26 | -56.83 | $12.66 | 47640 |
| 2023-05-25 | -76.26 | $12.39 | 13300 |
| 2023-05-24 | -75.54 | $12.40 | 30900 |
| 2023-05-23 | -42.45 | $12.86 | 25548 |
| 2023-05-22 | -32.37 | $13.00 | 94100 |
| 2023-05-19 | -25.00 | $12.75 | 56318 |
| 2023-05-18 | -42.39 | $12.59 | 16700 |
| 2023-05-17 | -80.43 | $12.24 | 20200 |
| 2023-05-16 | -82.61 | $12.22 | 33400 |
| 2023-05-15 | -35.87 | $12.65 | 9341 |
| 2023-05-12 | -53.91 | $12.65 | 48026 |
| 2023-05-11 | -63.16 | $12.62 | 3423 |
| 2023-05-10 | -73.68 | $12.46 | 4500 |
| 2023-05-09 | -77.63 | $12.40 | 13339 |
| 2023-05-08 | -72.37 | $12.48 | 19430 |
| 2023-05-05 | -55.26 | $12.74 | 20435 |
| 2023-05-04 | -83.55 | $12.31 | 5444 |
| 2023-05-03 | -90.13 | $12.21 | 10233 |
| 2023-05-02 | -90.79 | $12.20 | 54800 |
| 2023-05-01 | -79.10 | $12.52 | 25400 |
| 2023-04-28 | -82.09 | $12.48 | 14533 |
| 2023-04-27 | -76.87 | $12.55 | 4700 |
| 2023-04-26 | -74.63 | $12.58 | 4336 |
| 2023-04-25 | -79.85 | $12.51 | 10100 |
| 2023-04-24 | -67.16 | $12.68 | 6226 |
| 2023-04-21 | -57.50 | $12.66 | 7900 |
| 2023-04-20 | -73.75 | $12.40 | 49800 |
| 2023-04-19 | -54.38 | $12.71 | 4211 |
| 2023-04-18 | -50.63 | $12.77 | 2123 |
| 2023-04-17 | -45.18 | $12.83 | 11300 |
| 2023-04-14 | -30.72 | $13.07 | 21040 |
| 2023-04-13 | -1.61 | $13.14 | 17339 |
| 2023-04-12 | 0.00 | $13.10 | 2900 |
| 2023-04-11 | -12.10 | $12.94 | 5131 |
| 2023-04-10 | -12.20 | $12.89 | 5918 |
| 2023-04-06 | -12.80 | $12.88 | 7600 |
| 2023-04-05 | -15.24 | $12.84 | 32900 |
| 2023-04-04 | -12.20 | $12.89 | 85800 |
| 2023-04-03 | -21.95 | $12.73 | 15900 |
| 2023-03-31 | -18.90 | $12.78 | 46800 |
| 2023-03-30 | -21.95 | $12.73 | 24431 |
| 2023-03-29 | -17.39 | $12.78 | 3400 |
| 2023-03-28 | -29.53 | $12.50 | 12700 |
| 2023-03-27 | -30.20 | $12.49 | 30500 |
| 2023-03-24 | -54.36 | $12.13 | 11944 |
| 2023-03-23 | -40.94 | $12.33 | 9000 |
| 2023-03-22 | -30.20 | $12.49 | 3633 |
| 2023-03-21 | -42.28 | $12.31 | 28400 |
| 2023-03-20 | -57.72 | $12.08 | 20300 |
| 2023-03-17 | -62.42 | $12.01 | 7100 |
| 2023-03-16 | -42.95 | $12.30 | 3814 |
| 2023-03-15 | -59.73 | $12.05 | 9900 |
| 2023-03-14 | -45.64 | $12.26 | 15200 |
| 2023-03-13 | -86.58 | $11.65 | 10230 |
| 2023-03-10 | -67.67 | $12.04 | 3317 |
| 2023-03-09 | -61.65 | $12.12 | 15713 |
| 2023-03-08 | -12.03 | $12.78 | 4046 |
| 2023-03-07 | -20.17 | $12.56 | 4400 |
| 2023-03-06 | -48.74 | $12.22 | 6100 |
| 2023-03-03 | -51.59 | $12.22 | 6000 |
| 2023-03-02 | -77.30 | $11.98 | 18000 |
| 2023-03-01 | -76.07 | $12.00 | 15100 |
| 2023-02-28 | -74.39 | $12.02 | 247031 |
| 2023-02-27 | -75.00 | $12.01 | 327627 |
| 2023-02-24 | -79.67 | $11.79 | 238820 |
| 2023-02-23 | -66.48 | $12.03 | 276906 |
| 2023-02-22 | -56.34 | $12.04 | 2300 |
| 2023-02-21 | -45.21 | $12.25 | 2402 |
| 2023-02-17 | -52.05 | $12.10 | 2200 |
| 2023-02-16 | -46.82 | $12.21 | 3605 |
| 2023-02-15 | -34.09 | $12.49 | 6317 |
| 2023-02-14 | -25.00 | $12.69 | 3600 |
| 2023-02-13 | -26.36 | $12.66 | 3600 |
| 2023-02-10 | -56.82 | $11.99 | 59121 |
| 2023-02-09 | -20.00 | $12.80 | 23506 |
| 2023-02-08 | -25.11 | $12.67 | 6831 |
| 2023-02-07 | -45.53 | $12.12 | 7100 |
| 2023-02-06 | -52.27 | $11.86 | 32800 |
| 2023-02-03 | -11.11 | $12.87 | 13800 |
| 2023-02-02 | 0.00 | $13.24 | 686000 |
| 2023-02-01 | -4.05 | $12.04 | 47700 |
| 2023-01-31 | 0.00 | $12.00 | 19338 |
| 2023-01-30 | -7.53 | $11.62 | 1300 |
| 2023-01-27 | -12.37 | $11.53 | 2200 |
| 2023-01-26 | 0.00 | $11.76 | 2100 |
| 2023-01-25 | -6.74 | $11.60 | 17315 |
| 2023-01-24 | -28.43 | $11.13 | 11000 |
| 2023-01-23 | -17.70 | $11.34 | 176809 |
| 2023-01-20 | -17.22 | $11.35 | 9242 |
| 2023-01-19 | -14.83 | $11.40 | 4700 |
| 2023-01-18 | -12.83 | $11.25 | 1200 |
| 2023-01-17 | -6.42 | $11.37 | 111000 |
| 2023-01-13 | -6.56 | $11.33 | 179835 |
| 2023-01-12 | -2.73 | $11.40 | 3400 |
| 2023-01-11 | -21.86 | $11.05 | 900 |
| 2023-01-10 | -28.96 | $10.92 | 6600 |
| 2023-01-09 | -43.72 | $10.65 | 6915 |
| 2023-01-06 | -47.46 | $10.55 | 4700 |
| 2023-01-05 | -54.84 | $10.46 | 1105 |
| 2023-01-04 | -66.13 | $10.25 | 13200 |
| 2023-01-03 | -63.55 | $10.36 | 1700 |
| 2022-12-30 | -56.65 | $10.50 | 2400 |
| 2022-12-29 | -41.87 | $10.80 | 9300 |
| 2022-12-28 | -68.95 | $10.30 | 4512 |
| 2022-12-27 | -79.45 | $10.07 | 1400 |
| 2022-12-23 | -96.35 | $9.70 | 2300 |
| 2022-12-22 | -97.72 | $9.67 | 1900 |
| 2022-12-21 | -96.98 | $9.88 | 1244 |
| 2022-12-20 | -98.49 | $9.85 | 13117 |
| 2022-12-19 | -57.61 | $10.75 | 3517 |
| 2022-12-16 | -85.33 | $10.24 | 56621 |
| 2022-12-15 | -45.07 | $11.17 | 4830 |
| 2022-12-14 | -83.47 | $10.80 | 800 |
| 2022-12-13 | -64.29 | $11.00 | 6500 |
| 2022-12-12 | -65.15 | $10.95 | 18423 |
| 2022-12-09 | -85.71 | $10.67 | 13000 |
| 2022-12-08 | -29.49 | $11.35 | 6944 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.94
2026-07-22
Close Price
$5.21
Vol: 42941Average Directional Index - Detailed Analysis
Minimum
4.57
Average
19.31
Maximum
57.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.94 | $5.21 | 42941 |
| 2026-07-21 | 11.76 | $5.08 | 44600 |
| 2026-07-20 | 12.01 | $5.09 | 64600 |
| 2026-07-17 | 12.28 | $5.13 | 66800 |
| 2026-07-16 | 12.47 | $5.15 | 64414 |
| 2026-07-15 | 13.07 | $5.08 | 63937 |
| 2026-07-14 | 13.48 | $4.95 | 199800 |
| 2026-07-13 | 13.68 | $5.00 | 69500 |
| 2026-07-10 | 14.12 | $5.14 | 34619 |
| 2026-07-09 | 14.84 | $5.30 | 50900 |
| 2026-07-08 | 15.36 | $5.28 | 389800 |
| 2026-07-07 | 15.96 | $5.37 | 38335 |
| 2026-07-06 | 16.18 | $5.32 | 62100 |
| 2026-07-02 | 16.58 | $5.16 | 50000 |
| 2026-07-01 | 17.36 | $5.01 | 62529 |
| 2026-06-30 | 17.74 | $5.01 | 124527 |
| 2026-06-29 | 18.11 | $4.84 | 89228 |
| 2026-06-26 | 18.15 | $4.88 | 69324 |
| 2026-06-25 | 18.25 | $5.00 | 58141 |
| 2026-06-24 | 18.65 | $5.36 | 66428 |
| 2026-06-23 | 19.52 | $5.34 | 96400 |
| 2026-06-22 | 20.25 | $5.43 | 57400 |
| 2026-06-18 | 21.31 | $5.55 | 26200 |
| 2026-06-17 | 22.24 | $5.66 | 41300 |
| 2026-06-16 | 22.70 | $5.60 | 97800 |
| 2026-06-15 | 23.19 | $5.72 | 53500 |
| 2026-06-12 | 22.67 | $5.65 | 33025 |
| 2026-06-11 | 22.36 | $5.68 | 52001 |
| 2026-06-10 | 22.08 | $5.44 | 35948 |
| 2026-06-09 | 22.27 | $5.53 | 36300 |
| 2026-06-08 | 22.16 | $5.49 | 52017 |
| 2026-06-05 | 22.15 | $5.30 | 23700 |
| 2026-06-04 | 22.43 | $5.52 | 67800 |
| 2026-06-03 | 21.85 | $5.47 | 32100 |
| 2026-06-02 | 21.42 | $5.50 | 45200 |
| 2026-06-01 | 20.78 | $5.44 | 48700 |
| 2026-05-29 | 20.30 | $5.42 | 36300 |
| 2026-05-28 | 19.80 | $5.50 | 38113 |
| 2026-05-27 | 19.27 | $5.39 | 30200 |
| 2026-05-26 | 19.07 | $5.27 | 31123 |
| 2026-05-22 | 18.98 | $5.28 | 20835 |
| 2026-05-21 | 18.73 | $5.29 | 29626 |
| 2026-05-20 | 18.60 | $5.25 | 45220 |
| 2026-05-19 | 18.50 | $5.08 | 45100 |
| 2026-05-18 | 18.72 | $5.27 | 148124 |
| 2026-05-15 | 18.18 | $5.32 | 19749 |
| 2026-05-14 | 17.39 | $5.38 | 49900 |
| 2026-05-13 | 16.24 | $5.38 | 162004 |
| 2026-05-12 | 15.22 | $5.20 | 75246 |
| 2026-05-11 | 14.44 | $5.21 | 58200 |
| 2026-05-08 | 13.70 | $4.98 | 21641 |
| 2026-05-07 | 13.51 | $4.87 | 51612 |
| 2026-05-06 | 13.57 | $4.97 | 49400 |
| 2026-05-05 | 13.29 | $4.77 | 41918 |
| 2026-05-04 | 13.64 | $4.66 | 49134 |
| 2026-05-01 | 14.34 | $4.73 | 55300 |
| 2026-04-30 | 15.03 | $4.80 | 131030 |
| 2026-04-29 | 15.40 | $4.65 | 24200 |
| 2026-04-28 | 15.80 | $4.70 | 136100 |
| 2026-04-27 | 16.48 | $4.71 | 54632 |
| 2026-04-24 | 17.31 | $4.78 | 28326 |
| 2026-04-23 | 17.94 | $4.78 | 57835 |
| 2026-04-22 | 18.50 | $4.84 | 16600 |
| 2026-04-21 | 18.88 | $4.85 | 49500 |
| 2026-04-20 | 19.17 | $4.99 | 29000 |
| 2026-04-17 | 19.47 | $5.06 | 42604 |
| 2026-04-16 | 18.96 | $4.93 | 53206 |
| 2026-04-15 | 18.78 | $5.05 | 121543 |
| 2026-04-14 | 18.06 | $5.06 | 102806 |
| 2026-04-13 | 17.25 | $4.86 | 99400 |
| 2026-04-10 | 17.04 | $4.78 | 85300 |
| 2026-04-09 | 16.98 | $4.67 | 112100 |
| 2026-04-08 | 17.30 | $4.72 | 323800 |
| 2026-04-07 | 17.46 | $4.60 | 707400 |
| 2026-04-06 | 18.28 | $4.65 | 243505 |
| 2026-04-02 | 19.15 | $4.55 | 224500 |
| 2026-04-01 | 19.92 | $4.53 | 166132 |
| 2026-03-31 | 20.82 | $4.48 | 612530 |
| 2026-03-30 | 21.85 | $4.33 | 462526 |
| 2026-03-27 | 22.10 | $4.31 | 323431 |
| 2026-03-26 | 22.08 | $4.28 | 450110 |
| 2026-03-25 | 22.10 | $4.33 | 530836 |
| 2026-03-24 | 22.11 | $4.36 | 947100 |
| 2026-03-23 | 22.13 | $4.34 | 452400 |
| 2026-03-20 | 22.18 | $4.15 | 437200 |
| 2026-03-19 | 21.68 | $4.26 | 621205 |
| 2026-03-18 | 20.94 | $4.22 | 227842 |
| 2026-03-17 | 20.40 | $4.28 | 517644 |
| 2026-03-16 | 19.77 | $4.20 | 1.1M |
| 2026-03-13 | 18.97 | $4.20 | 1.0M |
| 2026-03-12 | 18.14 | $4.29 | 488400 |
| 2026-03-11 | 17.34 | $4.31 | 301632 |
| 2026-03-10 | 16.52 | $4.31 | 846230 |
| 2026-03-09 | 15.73 | $4.31 | 424915 |
| 2026-03-06 | 14.31 | $4.35 | 347400 |
| 2026-03-05 | 13.15 | $4.45 | 451700 |
| 2026-03-04 | 12.08 | $4.54 | 254507 |
| 2026-03-03 | 11.25 | $4.50 | 285300 |
| 2026-03-02 | 10.37 | $4.64 | 135600 |
| 2026-02-27 | 9.99 | $4.82 | 94444 |
| 2026-02-26 | 10.32 | $4.85 | 109100 |
| 2026-02-25 | 10.62 | $4.86 | 76200 |
| 2026-02-24 | 10.86 | $4.86 | 146840 |
| 2026-02-23 | 11.25 | $4.82 | 131200 |
| 2026-02-20 | 11.35 | $4.91 | 792402 |
| 2026-02-19 | 11.94 | $4.84 | 102627 |
| 2026-02-18 | 12.17 | $4.91 | 176844 |
| 2026-02-17 | 12.64 | $4.91 | 218500 |
| 2026-02-13 | 13.05 | $4.89 | 126900 |
| 2026-02-12 | 13.64 | $4.82 | 201116 |
| 2026-02-11 | 13.93 | $4.84 | 74000 |
| 2026-02-10 | 14.35 | $4.79 | 659102 |
| 2026-02-09 | 14.75 | $4.67 | 447400 |
| 2026-02-06 | 14.49 | $4.64 | 260816 |
| 2026-02-05 | 14.17 | $4.73 | 264400 |
| 2026-02-04 | 14.00 | $4.81 | 471000 |
| 2026-02-03 | 14.12 | $4.66 | 272500 |
| 2026-02-02 | 13.46 | $4.76 | 270000 |
| 2026-01-30 | 13.16 | $4.84 | 162000 |
| 2026-01-29 | 13.00 | $4.89 | 132800 |
| 2026-01-28 | 12.97 | $4.85 | 79300 |
| 2026-01-27 | 12.97 | $5.02 | 369231 |
| 2026-01-26 | 13.28 | $4.98 | 314127 |
| 2026-01-23 | 13.63 | $4.96 | 72700 |
| 2026-01-22 | 13.60 | $4.93 | 347200 |
| 2026-01-21 | 13.57 | $4.91 | 281700 |
| 2026-01-20 | 13.34 | $4.75 | 197322 |
| 2026-01-16 | 12.77 | $4.85 | 138100 |
| 2026-01-15 | 12.44 | $4.88 | 118600 |
| 2026-01-14 | 12.20 | $5.03 | 227400 |
| 2026-01-13 | 12.21 | $5.02 | 129300 |
| 2026-01-12 | 12.31 | $5.17 | 80820 |
| 2026-01-09 | 12.68 | $5.43 | 30649 |
| 2026-01-08 | 12.41 | $5.43 | 41445 |
| 2026-01-07 | 12.53 | $5.40 | 32400 |
| 2026-01-06 | 12.48 | $5.40 | 62500 |
| 2026-01-05 | 12.25 | $5.42 | 45423 |
| 2026-01-02 | 11.67 | $5.52 | 33423 |
| 2025-12-31 | 10.88 | $5.28 | 80900 |
| 2025-12-30 | 10.99 | $5.31 | 45900 |
| 2025-12-29 | 10.90 | $5.31 | 91700 |
| 2025-12-26 | 10.82 | $5.29 | 37335 |
| 2025-12-24 | 10.72 | $5.28 | 64000 |
| 2025-12-23 | 10.63 | $5.30 | 61000 |
| 2025-12-22 | 10.87 | $5.31 | 114840 |
| 2025-12-19 | 10.97 | $5.31 | 64728 |
| 2025-12-18 | 11.24 | $5.34 | 38407 |
| 2025-12-17 | 11.45 | $5.30 | 135608 |
| 2025-12-16 | 11.55 | $5.37 | 93612 |
| 2025-12-15 | 11.59 | $5.39 | 53300 |
| 2025-12-12 | 11.48 | $5.46 | 62500 |
| 2025-12-11 | 11.25 | $5.39 | 56443 |
| 2025-12-10 | 11.32 | $5.33 | 19117 |
| 2025-12-09 | 11.59 | $5.41 | 38411 |
| 2025-12-08 | 11.49 | $5.45 | 70100 |
| 2025-12-05 | 11.09 | $5.54 | 55600 |
| 2025-12-04 | 10.47 | $5.41 | 92240 |
| 2025-12-03 | 10.10 | $5.20 | 60821 |
| 2025-12-02 | 10.47 | $5.07 | 133200 |
| 2025-12-01 | 10.79 | $5.09 | 192300 |
| 2025-11-28 | 11.30 | $5.12 | 76232 |
| 2025-11-26 | 11.76 | $5.08 | 74100 |
| 2025-11-25 | 12.04 | $5.01 | 223545 |
| 2025-11-24 | 12.26 | $5.00 | 271300 |
| 2025-11-21 | 12.46 | $4.93 | 278100 |
| 2025-11-20 | 12.39 | $4.83 | 199500 |
| 2025-11-19 | 12.24 | $5.10 | 89045 |
| 2025-11-18 | 12.74 | $5.14 | 89300 |
| 2025-11-17 | 13.34 | $5.18 | 50600 |
| 2025-11-14 | 13.90 | $5.29 | 46002 |
| 2025-11-13 | 14.08 | $5.41 | 160000 |
| 2025-11-12 | 13.92 | $5.39 | 69610 |
| 2025-11-11 | 13.74 | $5.40 | 129319 |
| 2025-11-10 | 13.37 | $5.25 | 352200 |
| 2025-11-07 | 13.34 | $5.24 | 230940 |
| 2025-11-06 | 13.38 | $5.25 | 215903 |
| 2025-11-05 | 13.33 | $5.25 | 1.1M |
| 2025-11-04 | 13.52 | $5.09 | 664831 |
| 2025-11-03 | 14.12 | $5.22 | 112300 |
| 2025-10-31 | 14.32 | $5.20 | 72400 |
| 2025-10-30 | 14.54 | $5.33 | 115707 |
| 2025-10-29 | 14.34 | $5.54 | 71900 |
| 2025-10-28 | 13.37 | $5.62 | 90500 |
| 2025-10-27 | 12.06 | $5.59 | 184900 |
| 2025-10-24 | 10.67 | $5.39 | 241200 |
| 2025-10-23 | 9.59 | $5.18 | 193000 |
| 2025-10-22 | 8.98 | $5.00 | 91900 |
| 2025-10-21 | 8.99 | $5.01 | 187429 |
| 2025-10-20 | 8.89 | $4.95 | 215900 |
| 2025-10-17 | 9.08 | $4.92 | 179748 |
| 2025-10-16 | 9.46 | $4.76 | 176544 |
| 2025-10-15 | 9.57 | $4.72 | 338500 |
| 2025-10-14 | 9.39 | $4.64 | 371800 |
| 2025-10-13 | 8.86 | $4.68 | 321400 |
| 2025-10-10 | 8.52 | $4.68 | 194400 |
| 2025-10-09 | 8.15 | $4.83 | 250600 |
| 2025-10-08 | 7.92 | $4.88 | 146603 |
| 2025-10-07 | 8.18 | $4.95 | 130000 |
| 2025-10-06 | 8.40 | $5.01 | 132235 |
| 2025-10-03 | 8.55 | $5.00 | 70300 |
| 2025-10-02 | 8.85 | $4.97 | 281100 |
| 2025-10-01 | 9.12 | $4.81 | 185527 |
| 2025-09-30 | 9.19 | $4.81 | 599108 |
| 2025-09-29 | 9.25 | $4.90 | 178500 |
| 2025-09-26 | 9.72 | $4.93 | 257000 |
| 2025-09-25 | 10.22 | $4.90 | 379700 |
| 2025-09-24 | 10.46 | $4.91 | 169100 |
| 2025-09-23 | 10.72 | $4.85 | 337637 |
| 2025-09-22 | 10.49 | $4.74 | 562400 |
| 2025-09-19 | 9.86 | $4.94 | 564400 |
| 2025-09-18 | 9.52 | $5.13 | 69411 |
| 2025-09-17 | 9.94 | $5.15 | 46600 |
| 2025-09-16 | 10.25 | $5.19 | 116033 |
| 2025-09-15 | 10.38 | $5.15 | 169100 |
| 2025-09-12 | 10.73 | $5.05 | 152535 |
| 2025-09-11 | 11.03 | $5.02 | 128112 |
| 2025-09-10 | 11.23 | $4.97 | 67149 |
| 2025-09-09 | 11.20 | $5.04 | 106400 |
| 2025-09-08 | 11.46 | $5.09 | 203739 |
| 2025-09-05 | 11.85 | $5.13 | 74500 |
| 2025-09-04 | 12.36 | $5.13 | 141637 |
| 2025-09-03 | 12.94 | $5.13 | 167300 |
| 2025-09-02 | 13.51 | $5.17 | 196716 |
| 2025-08-29 | 14.12 | $5.27 | 111100 |
| 2025-08-28 | 14.27 | $5.38 | 139924 |
| 2025-08-27 | 13.98 | $5.36 | 42800 |
| 2025-08-26 | 13.86 | $5.32 | 117926 |
| 2025-08-25 | 13.72 | $5.35 | 235900 |
| 2025-08-22 | 13.42 | $5.46 | 102500 |
| 2025-08-21 | 12.99 | $5.33 | 257900 |
| 2025-08-20 | 12.77 | $5.38 | 57303 |
| 2025-08-19 | 12.43 | $5.43 | 400300 |
| 2025-08-18 | 11.80 | $5.28 | 106419 |
| 2025-08-15 | 11.68 | $5.32 | 66111 |
| 2025-08-14 | 11.12 | $5.29 | 164608 |
| 2025-08-13 | 10.75 | $5.30 | 77300 |
| 2025-08-12 | 10.35 | $5.29 | 164521 |
| 2025-08-11 | 10.04 | $5.22 | 117500 |
| 2025-08-08 | 9.79 | $5.30 | 238500 |
| 2025-08-07 | 9.21 | $5.23 | 194400 |
| 2025-08-06 | 8.84 | $5.18 | 166129 |
| 2025-08-05 | 8.58 | $5.04 | 266006 |
| 2025-08-04 | 8.69 | $4.91 | 567138 |
| 2025-08-01 | 9.07 | $4.91 | 348305 |
| 2025-07-31 | 9.48 | $5.04 | 336900 |
| 2025-07-30 | 9.55 | $4.96 | 213200 |
| 2025-07-29 | 9.62 | $4.95 | 106900 |
| 2025-07-28 | 9.97 | $5.06 | 106900 |
| 2025-07-25 | 10.07 | $5.35 | 103800 |
| 2025-07-24 | 9.42 | $5.15 | 54722 |
| 2025-07-23 | 9.03 | $5.23 | 335400 |
| 2025-07-22 | 8.62 | $4.83 | 154338 |
| 2025-07-21 | 8.41 | $4.83 | 189814 |
| 2025-07-18 | 8.20 | $4.79 | 332144 |
| 2025-07-17 | 8.04 | $4.84 | 275434 |
| 2025-07-16 | 7.97 | $4.90 | 327237 |
| 2025-07-15 | 8.02 | $4.96 | 129615 |
| 2025-07-14 | 8.41 | $4.93 | 101500 |
| 2025-07-11 | 8.78 | $5.05 | 98700 |
| 2025-07-10 | 8.93 | $5.14 | 144217 |
| 2025-07-09 | 8.78 | $4.99 | 307000 |
| 2025-07-08 | 8.85 | $5.08 | 119438 |
| 2025-07-07 | 8.92 | $4.89 | 238936 |
| 2025-07-03 | 9.37 | $5.03 | 388300 |
| 2025-07-02 | 9.35 | $5.04 | 85242 |
| 2025-07-01 | 9.28 | $4.94 | 249806 |
| 2025-06-30 | 9.59 | $4.88 | 126736 |
| 2025-06-27 | 9.66 | $4.94 | 210602 |
| 2025-06-26 | 9.74 | $4.61 | 139313 |
| 2025-06-25 | 9.36 | $4.59 | 342107 |
| 2025-06-24 | 8.95 | $4.70 | 422300 |
| 2025-06-23 | 8.95 | $4.69 | 364800 |
| 2025-06-20 | 8.96 | $4.68 | 306730 |
| 2025-06-18 | 9.13 | $4.65 | 223139 |
| 2025-06-17 | 9.04 | $4.63 | 313100 |
| 2025-06-16 | 8.97 | $4.69 | 469500 |
| 2025-06-13 | 9.09 | $4.71 | 148233 |
| 2025-06-12 | 9.25 | $4.87 | 121900 |
| 2025-06-11 | 9.67 | $4.83 | 116605 |
| 2025-06-10 | 10.11 | $4.81 | 133240 |
| 2025-06-09 | 10.62 | $4.67 | 231704 |
| 2025-06-06 | 10.58 | $4.67 | 64117 |
| 2025-06-05 | 10.54 | $4.72 | 169300 |
| 2025-06-04 | 10.72 | $4.75 | 102901 |
| 2025-06-03 | 10.95 | $4.70 | 134100 |
| 2025-06-02 | 10.99 | $4.74 | 127800 |
| 2025-05-30 | 11.27 | $4.77 | 120600 |
| 2025-05-29 | 11.74 | $4.88 | 126738 |
| 2025-05-28 | 12.20 | $4.81 | 151500 |
| 2025-05-27 | 12.80 | $4.79 | 271007 |
| 2025-05-23 | 13.43 | $4.76 | 111100 |
| 2025-05-22 | 13.77 | $5.13 | 44800 |
| 2025-05-21 | 14.08 | $5.16 | 92611 |
| 2025-05-20 | 14.05 | $5.17 | 71106 |
| 2025-05-19 | 13.98 | $5.09 | 77918 |
| 2025-05-16 | 14.21 | $5.11 | 123500 |
| 2025-05-15 | 14.45 | $5.24 | 1.2M |
| 2025-05-14 | 14.23 | $5.34 | 66800 |
| 2025-05-13 | 13.76 | $5.39 | 729600 |
| 2025-05-12 | 13.33 | $5.28 | 81000 |
| 2025-05-09 | 12.87 | $5.25 | 42830 |
| 2025-05-08 | 12.73 | $5.25 | 116100 |
| 2025-05-07 | 12.58 | $5.12 | 121100 |
| 2025-05-06 | 12.75 | $4.98 | 246700 |
| 2025-05-05 | 13.29 | $5.09 | 196900 |
| 2025-05-02 | 13.50 | $5.04 | 68506 |
| 2025-05-01 | 13.92 | $4.96 | 175900 |
| 2025-04-30 | 14.48 | $4.98 | 202425 |
| 2025-04-29 | 15.17 | $5.10 | 90200 |
| 2025-04-28 | 15.56 | $5.02 | 209406 |
| 2025-04-25 | 15.97 | $5.30 | 44700 |
| 2025-04-24 | 15.74 | $5.30 | 175200 |
| 2025-04-23 | 15.56 | $5.15 | 650822 |
| 2025-04-22 | 15.52 | $5.11 | 401600 |
| 2025-04-21 | 15.62 | $4.84 | 215900 |
| 2025-04-17 | 15.83 | $4.90 | 221800 |
| 2025-04-16 | 16.31 | $4.92 | 206600 |
| 2025-04-15 | 16.88 | $4.93 | 532100 |
| 2025-04-14 | 17.51 | $5.10 | 374119 |
| 2025-04-11 | 17.96 | $4.96 | 375500 |
| 2025-04-10 | 18.90 | $4.76 | 313300 |
| 2025-04-09 | 19.40 | $5.12 | 785500 |
| 2025-04-08 | 19.94 | $4.45 | 730600 |
| 2025-04-07 | 19.23 | $4.69 | 2.1M |
| 2025-04-04 | 18.64 | $4.62 | 458405 |
| 2025-04-03 | 17.57 | $4.88 | 277200 |
| 2025-04-02 | 16.86 | $4.97 | 215200 |
| 2025-04-01 | 16.06 | $4.88 | 381300 |
| 2025-03-31 | 14.87 | $4.94 | 1.0M |
| 2025-03-28 | 13.70 | $5.11 | 200100 |
| 2025-03-27 | 12.76 | $5.19 | 262514 |
| 2025-03-26 | 11.77 | $5.28 | 1.2M |
| 2025-03-25 | 11.09 | $5.50 | 541500 |
| 2025-03-24 | 10.77 | $5.53 | 166706 |
| 2025-03-21 | 10.53 | $5.56 | 133500 |
| 2025-03-20 | 10.29 | $5.62 | 85300 |
| 2025-03-19 | 10.15 | $5.83 | 666048 |
| 2025-03-18 | 10.52 | $5.87 | 168837 |
| 2025-03-17 | 11.06 | $5.86 | 218500 |
| 2025-03-14 | 11.56 | $5.79 | 132800 |
| 2025-03-13 | 11.83 | $5.80 | 95500 |
| 2025-03-12 | 12.19 | $5.91 | 86500 |
| 2025-03-11 | 12.74 | $6.20 | 110100 |
| 2025-03-10 | 13.14 | $6.19 | 133300 |
| 2025-03-07 | 13.81 | $5.97 | 170108 |
| 2025-03-06 | 14.17 | $5.80 | 347900 |
| 2025-03-05 | 14.13 | $5.81 | 244233 |
| 2025-03-04 | 14.04 | $5.72 | 206836 |
| 2025-03-03 | 13.68 | $5.88 | 162700 |
| 2025-02-28 | 13.82 | $5.79 | 198008 |
| 2025-02-27 | 13.55 | $5.83 | 112603 |
| 2025-02-26 | 13.47 | $6.13 | 38718 |
| 2025-02-25 | 13.92 | $6.22 | 191200 |
| 2025-02-24 | 14.65 | $6.12 | 339211 |
| 2025-02-21 | 15.31 | $5.91 | 67204 |
| 2025-02-20 | 15.52 | $5.96 | 133000 |
| 2025-02-19 | 15.63 | $5.93 | 123725 |
| 2025-02-18 | 15.64 | $6.02 | 291929 |
| 2025-02-14 | 15.94 | $5.92 | 468921 |
| 2025-02-13 | 16.10 | $5.85 | 259102 |
| 2025-02-12 | 16.18 | $5.70 | 1.1M |
| 2025-02-11 | 15.53 | $5.70 | 844927 |
| 2025-02-10 | 15.00 | $5.77 | 176430 |
| 2025-02-07 | 14.52 | $5.70 | 313921 |
| 2025-02-06 | 14.01 | $6.06 | 129800 |
| 2025-02-05 | 14.21 | $6.15 | 126738 |
| 2025-02-04 | 14.22 | $6.19 | 99600 |
| 2025-02-03 | 14.62 | $6.10 | 166620 |
| 2025-01-31 | 14.52 | $6.34 | 62300 |
| 2025-01-30 | 15.23 | $6.45 | 83647 |
| 2025-01-29 | 15.79 | $6.31 | 77700 |
| 2025-01-28 | 16.59 | $6.44 | 98900 |
| 2025-01-27 | 17.28 | $6.57 | 245100 |
| 2025-01-24 | 17.57 | $6.39 | 136713 |
| 2025-01-23 | 18.26 | $6.23 | 89500 |
| 2025-01-22 | 18.61 | $6.18 | 373900 |
| 2025-01-21 | 18.99 | $6.33 | 273524 |
| 2025-01-17 | 19.83 | $6.22 | 136700 |
| 2025-01-16 | 20.57 | $6.28 | 406400 |
| 2025-01-15 | 21.30 | $6.30 | 210700 |
| 2025-01-14 | 22.02 | $6.12 | 324003 |
| 2025-01-13 | 22.21 | $6.08 | 262500 |
| 2025-01-10 | 22.42 | $6.03 | 141700 |
| 2025-01-08 | 22.46 | $6.16 | 164136 |
| 2025-01-07 | 22.75 | $6.28 | 764900 |
| 2025-01-06 | 23.49 | $6.13 | 326700 |
| 2025-01-03 | 23.87 | $5.85 | 237126 |
| 2025-01-02 | 23.07 | $5.89 | 298100 |
| 2024-12-31 | 22.34 | $5.96 | 218400 |
| 2024-12-30 | 21.60 | $6.01 | 308740 |
| 2024-12-27 | 20.87 | $6.02 | 294745 |
| 2024-12-26 | 20.19 | $6.07 | 220606 |
| 2024-12-24 | 19.52 | $6.05 | 44100 |
| 2024-12-23 | 18.71 | $6.03 | 464500 |
| 2024-12-20 | 17.96 | $6.07 | 590300 |
| 2024-12-19 | 17.37 | $6.04 | 402421 |
| 2024-12-18 | 16.88 | $5.99 | 249600 |
| 2024-12-17 | 16.37 | $6.17 | 283940 |
| 2024-12-16 | 16.21 | $6.18 | 642942 |
| 2024-12-13 | 16.00 | $6.28 | 160830 |
| 2024-12-12 | 16.14 | $6.32 | 196527 |
| 2024-12-11 | 16.16 | $6.36 | 223732 |
| 2024-12-10 | 16.36 | $6.39 | 193400 |
| 2024-12-09 | 16.63 | $6.37 | 318600 |
| 2024-12-06 | 16.92 | $6.20 | 159839 |
| 2024-12-05 | 16.90 | $6.18 | 271200 |
| 2024-12-04 | 16.55 | $6.18 | 147930 |
| 2024-12-03 | 16.28 | $6.14 | 1.6M |
| 2024-12-02 | 15.85 | $6.30 | 1.0M |
| 2024-11-29 | 15.56 | $6.18 | 103715 |
| 2024-11-27 | 15.01 | $6.17 | 233830 |
| 2024-11-26 | 14.38 | $6.13 | 281215 |
| 2024-11-25 | 13.71 | $6.16 | 423500 |
| 2024-11-22 | 13.13 | $5.95 | 236300 |
| 2024-11-21 | 12.00 | $5.98 | 265300 |
| 2024-11-20 | 10.77 | $6.11 | 198400 |
| 2024-11-19 | 9.82 | $6.43 | 486200 |
| 2024-11-18 | 9.28 | $6.56 | 465143 |
| 2024-11-15 | 8.93 | $6.63 | 236900 |
| 2024-11-14 | 8.69 | $6.60 | 424010 |
| 2024-11-13 | 8.41 | $6.59 | 1.2M |
| 2024-11-12 | 7.94 | $6.75 | 1.2M |
| 2024-11-11 | 7.72 | $6.81 | 264525 |
| 2024-11-08 | 7.67 | $6.88 | 100600 |
| 2024-11-07 | 7.72 | $7.01 | 272000 |
| 2024-11-06 | 7.97 | $6.68 | 94819 |
| 2024-11-05 | 7.50 | $7.07 | 146000 |
| 2024-11-04 | 7.82 | $7.11 | 153100 |
| 2024-11-01 | 8.21 | $6.96 | 114714 |
| 2024-10-31 | 8.18 | $6.95 | 193031 |
| 2024-10-30 | 8.14 | $7.02 | 66600 |
| 2024-10-29 | 8.36 | $7.11 | 162727 |
| 2024-10-28 | 8.80 | $7.20 | 79100 |
| 2024-10-25 | 9.23 | $7.49 | 53200 |
| 2024-10-24 | 9.07 | $7.45 | 79226 |
| 2024-10-23 | 9.11 | $7.16 | 70200 |
| 2024-10-22 | 9.42 | $7.22 | 65300 |
| 2024-10-21 | 9.82 | $7.26 | 105202 |
| 2024-10-18 | 10.33 | $7.26 | 86110 |
| 2024-10-17 | 10.85 | $7.17 | 259900 |
| 2024-10-16 | 11.22 | $7.29 | 59900 |
| 2024-10-15 | 11.78 | $7.37 | 32000 |
| 2024-10-14 | 12.14 | $7.57 | 28700 |
| 2024-10-11 | 12.26 | $7.72 | 45900 |
| 2024-10-10 | 12.08 | $7.55 | 41500 |
| 2024-10-09 | 12.27 | $7.58 | 28542 |
| 2024-10-08 | 12.48 | $7.45 | 136200 |
| 2024-10-07 | 12.92 | $7.71 | 88900 |
| 2024-10-04 | 12.76 | $7.68 | 25300 |
| 2024-10-03 | 12.85 | $7.59 | 32500 |
| 2024-10-02 | 13.10 | $7.79 | 29318 |
| 2024-10-01 | 13.01 | $7.89 | 86547 |
| 2024-09-30 | 12.53 | $7.90 | 112700 |
| 2024-09-27 | 11.97 | $8.07 | 69612 |
| 2024-09-26 | 10.89 | $7.96 | 31400 |
| 2024-09-25 | 10.21 | $7.55 | 32800 |
| 2024-09-24 | 10.34 | $7.56 | 119500 |
| 2024-09-23 | 10.49 | $7.37 | 95339 |
| 2024-09-20 | 10.90 | $7.22 | 47100 |
| 2024-09-19 | 11.09 | $7.62 | 52700 |
| 2024-09-18 | 11.15 | $7.49 | 32607 |
| 2024-09-17 | 11.61 | $7.45 | 37900 |
| 2024-09-16 | 12.10 | $7.48 | 196200 |
| 2024-09-13 | 12.67 | $7.36 | 58312 |
| 2024-09-12 | 13.14 | $7.23 | 109400 |
| 2024-09-11 | 12.99 | $7.39 | 83637 |
| 2024-09-10 | 13.14 | $7.15 | 128700 |
| 2024-09-09 | 12.73 | $7.27 | 161800 |
| 2024-09-06 | 12.54 | $7.30 | 90400 |
| 2024-09-05 | 12.49 | $7.39 | 107644 |
| 2024-09-04 | 12.73 | $7.35 | 90017 |
| 2024-09-03 | 12.79 | $7.40 | 35335 |
| 2024-08-30 | 12.98 | $7.81 | 36141 |
| 2024-08-29 | 12.92 | $7.74 | 22030 |
| 2024-08-28 | 12.89 | $7.69 | 19200 |
| 2024-08-27 | 13.09 | $7.78 | 30717 |
| 2024-08-26 | 13.02 | $7.74 | 70738 |
| 2024-08-23 | 12.93 | $7.77 | 23812 |
| 2024-08-22 | 12.85 | $7.74 | 50624 |
| 2024-08-21 | 12.81 | $7.85 | 46900 |
| 2024-08-20 | 12.61 | $7.64 | 44000 |
| 2024-08-19 | 12.88 | $7.58 | 134345 |
| 2024-08-16 | 13.20 | $7.43 | 42735 |
| 2024-08-15 | 13.76 | $7.38 | 102614 |
| 2024-08-14 | 14.21 | $7.29 | 56609 |
| 2024-08-13 | 14.39 | $7.18 | 111402 |
| 2024-08-12 | 14.39 | $7.16 | 147400 |
| 2024-08-09 | 14.29 | $7.24 | 293500 |
| 2024-08-08 | 14.25 | $7.22 | 162800 |
| 2024-08-07 | 14.22 | $7.26 | 144000 |
| 2024-08-06 | 14.36 | $7.24 | 290816 |
| 2024-08-05 | 14.28 | $7.38 | 90600 |
| 2024-08-02 | 14.22 | $7.44 | 80100 |
| 2024-08-01 | 14.40 | $7.39 | 65349 |
| 2024-07-31 | 14.47 | $7.50 | 75700 |
| 2024-07-30 | 14.81 | $7.50 | 124900 |
| 2024-07-29 | 15.13 | $7.51 | 183027 |
| 2024-07-26 | 15.50 | $7.55 | 175400 |
| 2024-07-25 | 15.96 | $7.43 | 153400 |
| 2024-07-24 | 16.26 | $7.44 | 55400 |
| 2024-07-23 | 16.57 | $7.43 | 101212 |
| 2024-07-22 | 16.76 | $7.91 | 100239 |
| 2024-07-19 | 17.49 | $7.76 | 310838 |
| 2024-07-18 | 18.24 | $7.96 | 38600 |
| 2024-07-17 | 18.96 | $7.91 | 117900 |
| 2024-07-16 | 19.72 | $7.83 | 176804 |
| 2024-07-15 | 20.45 | $8.16 | 48104 |
| 2024-07-12 | 20.91 | $8.18 | 47148 |
| 2024-07-11 | 21.56 | $8.13 | 144607 |
| 2024-07-10 | 22.39 | $8.13 | 159300 |
| 2024-07-09 | 23.17 | $7.83 | 130300 |
| 2024-07-08 | 23.96 | $7.77 | 110622 |
| 2024-07-05 | 24.72 | $7.66 | 123600 |
| 2024-07-03 | 25.41 | $7.40 | 47000 |
| 2024-07-02 | 25.47 | $7.28 | 280500 |
| 2024-07-01 | 24.82 | $7.43 | 222300 |
| 2024-06-28 | 24.59 | $7.38 | 185400 |
| 2024-06-27 | 24.27 | $7.45 | 48600 |
| 2024-06-26 | 23.98 | $7.51 | 120400 |
| 2024-06-25 | 23.74 | $7.59 | 103341 |
| 2024-06-24 | 23.66 | $7.49 | 223400 |
| 2024-06-21 | 23.57 | $7.38 | 120423 |
| 2024-06-20 | 22.78 | $7.37 | 155124 |
| 2024-06-18 | 21.94 | $7.44 | 519932 |
| 2024-06-17 | 21.22 | $7.53 | 207427 |
| 2024-06-14 | 20.51 | $7.48 | 79400 |
| 2024-06-13 | 19.77 | $7.55 | 134400 |
| 2024-06-12 | 19.13 | $7.80 | 441907 |
| 2024-06-11 | 18.87 | $7.86 | 1.0M |
| 2024-06-10 | 18.64 | $8.10 | 128500 |
| 2024-06-07 | 18.73 | $8.38 | 33848 |
| 2024-06-06 | 19.02 | $8.24 | 1.0M |
| 2024-06-05 | 19.12 | $8.18 | 76810 |
| 2024-06-04 | 19.23 | $8.32 | 56800 |
| 2024-06-03 | 19.46 | $8.34 | 76700 |
| 2024-05-31 | 19.79 | $8.23 | 86727 |
| 2024-05-30 | 19.75 | $8.10 | 85723 |
| 2024-05-29 | 19.49 | $7.93 | 274800 |
| 2024-05-28 | 18.56 | $8.14 | 247646 |
| 2024-05-24 | 17.93 | $8.21 | 233607 |
| 2024-05-23 | 17.21 | $8.13 | 42816 |
| 2024-05-22 | 16.46 | $8.23 | 600700 |
| 2024-05-21 | 15.82 | $8.59 | 111500 |
| 2024-05-20 | 15.67 | $8.69 | 35339 |
| 2024-05-17 | 15.69 | $8.90 | 29025 |
| 2024-05-16 | 16.15 | $8.99 | 26627 |
| 2024-05-15 | 16.74 | $9.11 | 21042 |
| 2024-05-14 | 17.59 | $9.24 | 63300 |
| 2024-05-13 | 18.37 | $8.99 | 69100 |
| 2024-05-10 | 19.09 | $8.75 | 30800 |
| 2024-05-09 | 19.41 | $8.74 | 34311 |
| 2024-05-08 | 19.53 | $8.70 | 45410 |
| 2024-05-07 | 19.67 | $9.10 | 80338 |
| 2024-05-06 | 20.55 | $9.06 | 72100 |
| 2024-05-03 | 21.31 | $8.99 | 112300 |
| 2024-05-02 | 22.10 | $8.93 | 82405 |
| 2024-05-01 | 22.65 | $8.92 | 106000 |
| 2024-04-30 | 23.24 | $8.89 | 417900 |
| 2024-04-29 | 24.06 | $9.31 | 200500 |
| 2024-04-26 | 25.19 | $9.65 | 68400 |
| 2024-04-25 | 25.67 | $9.62 | 74340 |
| 2024-04-24 | 26.21 | $9.71 | 41115 |
| 2024-04-23 | 26.18 | $9.74 | 67410 |
| 2024-04-22 | 26.42 | $9.49 | 51700 |
| 2024-04-19 | 27.06 | $9.47 | 21440 |
| 2024-04-18 | 27.59 | $9.50 | 41700 |
| 2024-04-17 | 28.14 | $9.54 | 23000 |
| 2024-04-16 | 29.05 | $9.59 | 46645 |
| 2024-04-15 | 30.02 | $9.77 | 30000 |
| 2024-04-12 | 30.24 | $9.80 | 25100 |
| 2024-04-11 | 30.44 | $10.24 | 26930 |
| 2024-04-10 | 29.54 | $10.15 | 27131 |
| 2024-04-09 | 28.60 | $10.23 | 91200 |
| 2024-04-08 | 27.65 | $10.24 | 50000 |
| 2024-04-05 | 26.74 | $10.09 | 61000 |
| 2024-04-04 | 25.92 | $10.10 | 120200 |
| 2024-04-03 | 24.87 | $10.14 | 54500 |
| 2024-04-02 | 24.06 | $9.90 | 49145 |
| 2024-04-01 | 23.39 | $9.92 | 43300 |
| 2024-03-28 | 22.68 | $10.00 | 10727 |
| 2024-03-27 | 22.32 | $10.10 | 4530 |
| 2024-03-26 | 21.57 | $10.00 | 181600 |
| 2024-03-25 | 20.92 | $9.91 | 16600 |
| 2024-03-22 | 20.30 | $10.15 | 1.0M |
| 2024-03-21 | 19.36 | $10.26 | 12100 |
| 2024-03-20 | 18.16 | $10.24 | 14900 |
| 2024-03-19 | 16.92 | $10.17 | 4600 |
| 2024-03-18 | 15.64 | $9.94 | 15300 |
| 2024-03-15 | 14.57 | $9.65 | 3900 |
| 2024-03-14 | 13.86 | $9.49 | 199500 |
| 2024-03-13 | 13.18 | $9.35 | 25433 |
| 2024-03-12 | 12.60 | $9.75 | 39639 |
| 2024-03-11 | 11.99 | $8.85 | 29600 |
| 2024-03-08 | 12.18 | $8.92 | 11800 |
| 2024-03-07 | 12.73 | $9.06 | 6900 |
| 2024-03-06 | 13.11 | $9.10 | 2500 |
| 2024-03-05 | 13.36 | $9.01 | 9235 |
| 2024-03-04 | 13.70 | $9.03 | 19700 |
| 2024-03-01 | 13.86 | $9.33 | 18839 |
| 2024-02-29 | 13.19 | $9.32 | 85100 |
| 2024-02-28 | 12.45 | $9.15 | 4935 |
| 2024-02-27 | 11.96 | $9.09 | 38400 |
| 2024-02-26 | 11.76 | $8.90 | 4600 |
| 2024-02-23 | 11.79 | $8.90 | 12848 |
| 2024-02-22 | 11.94 | $8.76 | 227145 |
| 2024-02-21 | 12.42 | $8.73 | 29149 |
| 2024-02-20 | 13.05 | $8.49 | 21700 |
| 2024-02-16 | 13.32 | $8.62 | 14700 |
| 2024-02-15 | 13.91 | $8.51 | 10500 |
| 2024-02-14 | 14.28 | $8.53 | 43142 |
| 2024-02-13 | 14.78 | $8.55 | 43209 |
| 2024-02-12 | 15.47 | $8.65 | 105100 |
| 2024-02-09 | 16.13 | $8.64 | 90200 |
| 2024-02-08 | 16.82 | $8.78 | 159000 |
| 2024-02-07 | 17.12 | $8.75 | 95949 |
| 2024-02-06 | 17.47 | $8.72 | 378207 |
| 2024-02-05 | 17.87 | $8.83 | 247626 |
| 2024-02-02 | 17.89 | $8.83 | 271600 |
| 2024-02-01 | 17.96 | $8.56 | 27729 |
| 2024-01-31 | 18.63 | $8.50 | 26622 |
| 2024-01-30 | 19.38 | $8.39 | 7300 |
| 2024-01-29 | 20.26 | $8.29 | 35100 |
| 2024-01-26 | 20.89 | $8.24 | 445219 |
| 2024-01-25 | 21.67 | $7.99 | 10941 |
| 2024-01-24 | 21.46 | $8.13 | 13114 |
| 2024-01-23 | 21.65 | $8.06 | 30836 |
| 2024-01-22 | 21.34 | $7.86 | 19900 |
| 2024-01-19 | 20.61 | $8.02 | 14646 |
| 2024-01-18 | 20.00 | $8.13 | 2349 |
| 2024-01-17 | 19.48 | $8.06 | 11000 |
| 2024-01-16 | 18.72 | $7.96 | 532034 |
| 2024-01-12 | 17.69 | $8.23 | 292900 |
| 2024-01-11 | 17.15 | $8.47 | 242700 |
| 2024-01-10 | 17.15 | $8.45 | 110645 |
| 2024-01-09 | 17.14 | $8.43 | 4900 |
| 2024-01-08 | 16.91 | $8.44 | 15849 |
| 2024-01-05 | 16.67 | $8.32 | 8600 |
| 2024-01-04 | 16.28 | $8.47 | 7100 |
| 2024-01-03 | 16.16 | $8.50 | 26100 |
| 2024-01-02 | 16.10 | $8.71 | 20200 |
| 2023-12-29 | 16.56 | $8.74 | 67501 |
| 2023-12-28 | 17.19 | $8.80 | 50909 |
| 2023-12-27 | 17.36 | $8.83 | 25645 |
| 2023-12-26 | 17.63 | $8.82 | 4400 |
| 2023-12-22 | 17.87 | $8.77 | 4210 |
| 2023-12-21 | 18.18 | $8.76 | 13609 |
| 2023-12-20 | 18.38 | $8.65 | 38900 |
| 2023-12-19 | 18.60 | $8.77 | 25115 |
| 2023-12-18 | 18.48 | $8.79 | 26300 |
| 2023-12-15 | 18.40 | $8.81 | 63100 |
| 2023-12-14 | 18.31 | $8.86 | 20132 |
| 2023-12-13 | 18.38 | $8.90 | 212945 |
| 2023-12-12 | 18.38 | $8.88 | 8900 |
| 2023-12-11 | 18.42 | $8.82 | 29900 |
| 2023-12-08 | 18.51 | $9.00 | 5241 |
| 2023-12-07 | 18.77 | $8.89 | 16221 |
| 2023-12-06 | 18.55 | $9.02 | 88509 |
| 2023-12-05 | 18.79 | $9.00 | 9036 |
| 2023-12-04 | 18.73 | $8.97 | 164100 |
| 2023-12-01 | 18.59 | $9.10 | 12300 |
| 2023-11-30 | 18.62 | $9.13 | 4000 |
| 2023-11-29 | 18.81 | $9.30 | 6300 |
| 2023-11-28 | 19.28 | $9.35 | 26030 |
| 2023-11-27 | 19.75 | $9.21 | 7800 |
| 2023-11-24 | 20.03 | $9.40 | 8542 |
| 2023-11-22 | 20.54 | $9.55 | 7034 |
| 2023-11-21 | 21.53 | $9.82 | 1027 |
| 2023-11-20 | 22.40 | $9.91 | 1302 |
| 2023-11-17 | 22.92 | $9.88 | 9500 |
| 2023-11-16 | 23.62 | $9.74 | 2300 |
| 2023-11-15 | 24.50 | $9.87 | 3500 |
| 2023-11-14 | 25.26 | $9.96 | 24307 |
| 2023-11-13 | 26.02 | $9.35 | 16400 |
| 2023-11-10 | 27.00 | $9.39 | 9132 |
| 2023-11-09 | 27.90 | $9.43 | 109800 |
| 2023-11-08 | 29.10 | $9.48 | 2100 |
| 2023-11-07 | 30.46 | $9.68 | 47733 |
| 2023-11-06 | 31.89 | $9.64 | 5841 |
| 2023-11-03 | 33.45 | $9.65 | 3300 |
| 2023-11-02 | 35.15 | $9.20 | 464632 |
| 2023-11-01 | 36.00 | $8.57 | 339600 |
| 2023-10-31 | 35.49 | $8.68 | 6500 |
| 2023-10-30 | 35.05 | $8.85 | 10700 |
| 2023-10-27 | 34.70 | $8.56 | 31800 |
| 2023-10-26 | 33.94 | $8.74 | 32813 |
| 2023-10-25 | 33.33 | $9.05 | 16428 |
| 2023-10-24 | 33.08 | $9.17 | 18946 |
| 2023-10-23 | 33.03 | $9.31 | 36442 |
| 2023-10-20 | 33.01 | $9.37 | 18722 |
| 2023-10-19 | 33.34 | $9.56 | 3227 |
| 2023-10-18 | 34.08 | $9.57 | 9800 |
| 2023-10-17 | 34.89 | $9.59 | 33818 |
| 2023-10-16 | 35.65 | $9.49 | 16300 |
| 2023-10-13 | 36.02 | $9.50 | 23700 |
| 2023-10-12 | 36.38 | $9.43 | 18548 |
| 2023-10-11 | 36.76 | $9.58 | 28200 |
| 2023-10-10 | 37.22 | $9.43 | 40521 |
| 2023-10-09 | 37.40 | $9.33 | 9200 |
| 2023-10-06 | 37.18 | $9.44 | 336140 |
| 2023-10-05 | 37.13 | $9.32 | 128035 |
| 2023-10-04 | 36.75 | $9.45 | 19300 |
| 2023-10-03 | 36.44 | $9.34 | 15700 |
| 2023-10-02 | 35.88 | $9.30 | 56328 |
| 2023-09-29 | 35.25 | $9.31 | 10423 |
| 2023-09-28 | 34.63 | $9.20 | 387800 |
| 2023-09-27 | 33.53 | $9.20 | 37000 |
| 2023-09-26 | 32.42 | $9.48 | 51000 |
| 2023-09-25 | 31.53 | $9.83 | 40100 |
| 2023-09-22 | 30.86 | $9.79 | 59745 |
| 2023-09-21 | 30.24 | $9.85 | 13948 |
| 2023-09-20 | 29.45 | $10.00 | 26730 |
| 2023-09-19 | 28.90 | $10.12 | 42911 |
| 2023-09-18 | 28.42 | $10.22 | 39300 |
| 2023-09-15 | 28.04 | $10.50 | 26003 |
| 2023-09-14 | 28.04 | $10.33 | 66700 |
| 2023-09-13 | 27.50 | $10.63 | 7548 |
| 2023-09-12 | 27.39 | $10.70 | 59200 |
| 2023-09-11 | 27.38 | $10.80 | 49718 |
| 2023-09-08 | 27.54 | $10.78 | 22100 |
| 2023-09-07 | 27.46 | $10.78 | 15709 |
| 2023-09-06 | 27.26 | $10.87 | 40800 |
| 2023-09-05 | 27.15 | $10.76 | 6022 |
| 2023-09-01 | 26.77 | $10.56 | 7438 |
| 2023-08-31 | 26.14 | $10.97 | 141100 |
| 2023-08-30 | 26.15 | $11.00 | 22300 |
| 2023-08-29 | 26.13 | $11.16 | 46342 |
| 2023-08-28 | 26.11 | $10.81 | 62527 |
| 2023-08-25 | 25.07 | $10.82 | 12646 |
| 2023-08-24 | 23.98 | $10.70 | 54000 |
| 2023-08-23 | 22.70 | $10.89 | 13905 |
| 2023-08-22 | 21.52 | $10.94 | 36600 |
| 2023-08-21 | 20.34 | $11.12 | 86514 |
| 2023-08-18 | 19.25 | $11.12 | 40925 |
| 2023-08-17 | 18.11 | $11.20 | 5316 |
| 2023-08-16 | 17.34 | $11.23 | 30800 |
| 2023-08-15 | 16.54 | $11.22 | 35937 |
| 2023-08-14 | 15.58 | $11.38 | 35700 |
| 2023-08-11 | 14.62 | $11.46 | 14603 |
| 2023-08-10 | 13.83 | $11.53 | 6400 |
| 2023-08-09 | 13.14 | $11.51 | 13500 |
| 2023-08-08 | 12.25 | $11.67 | 78400 |
| 2023-08-07 | 11.36 | $11.90 | 46139 |
| 2023-08-04 | 10.67 | $12.04 | 55700 |
| 2023-08-03 | 10.39 | $12.03 | 10200 |
| 2023-08-02 | 10.03 | $12.33 | 7914 |
| 2023-08-01 | 10.16 | $12.30 | 37907 |
| 2023-07-31 | 10.17 | $12.19 | 10200 |
| 2023-07-28 | 10.22 | $12.32 | 17500 |
| 2023-07-27 | 10.38 | $11.93 | 42428 |
| 2023-07-26 | 10.02 | $12.04 | 19715 |
| 2023-07-25 | 9.57 | $12.18 | 27500 |
| 2023-07-24 | 9.65 | $12.33 | 9000 |
| 2023-07-21 | 9.98 | $12.38 | 14300 |
| 2023-07-20 | 10.35 | $12.49 | 181300 |
| 2023-07-19 | 10.75 | $12.64 | 7814 |
| 2023-07-18 | 10.97 | $12.63 | 58000 |
| 2023-07-17 | 11.32 | $12.75 | 6524 |
| 2023-07-14 | 11.33 | $12.80 | 17100 |
| 2023-07-13 | 11.23 | $12.84 | 9600 |
| 2023-07-12 | 11.09 | $12.69 | 34900 |
| 2023-07-11 | 11.14 | $12.35 | 24042 |
| 2023-07-10 | 11.56 | $12.24 | 105225 |
| 2023-07-07 | 11.94 | $12.09 | 19425 |
| 2023-07-06 | 12.10 | $11.92 | 20819 |
| 2023-07-05 | 11.96 | $12.28 | 8200 |
| 2023-07-03 | 12.45 | $12.41 | 8749 |
| 2023-06-30 | 12.96 | $12.41 | 55002 |
| 2023-06-29 | 13.53 | $12.27 | 112500 |
| 2023-06-28 | 14.22 | $11.92 | 10400 |
| 2023-06-27 | 14.32 | $11.79 | 33900 |
| 2023-06-26 | 14.14 | $11.83 | 9540 |
| 2023-06-23 | 14.17 | $11.84 | 32800 |
| 2023-06-22 | 14.21 | $12.02 | 36026 |
| 2023-06-21 | 14.46 | $12.17 | 40139 |
| 2023-06-20 | 14.97 | $12.26 | 62447 |
| 2023-06-16 | 15.63 | $12.50 | 43500 |
| 2023-06-15 | 16.06 | $12.55 | 18100 |
| 2023-06-14 | 16.73 | $12.65 | 8308 |
| 2023-06-13 | 16.82 | $12.75 | 24900 |
| 2023-06-12 | 16.84 | $12.64 | 7641 |
| 2023-06-09 | 16.87 | $12.54 | 11810 |
| 2023-06-08 | 17.16 | $12.65 | 11038 |
| 2023-06-07 | 17.30 | $12.44 | 13329 |
| 2023-06-06 | 17.50 | $12.42 | 11347 |
| 2023-06-05 | 17.80 | $12.63 | 48545 |
| 2023-06-02 | 17.81 | $12.69 | 153700 |
| 2023-06-01 | 17.74 | $12.51 | 54500 |
| 2023-05-31 | 18.11 | $12.39 | 41105 |
| 2023-05-30 | 18.64 | $12.55 | 28031 |
| 2023-05-26 | 18.77 | $12.66 | 47640 |
| 2023-05-25 | 19.12 | $12.39 | 13300 |
| 2023-05-24 | 19.98 | $12.40 | 30900 |
| 2023-05-23 | 20.86 | $12.86 | 25548 |
| 2023-05-22 | 20.86 | $13.00 | 94100 |
| 2023-05-19 | 20.74 | $12.75 | 56318 |
| 2023-05-18 | 21.52 | $12.59 | 16700 |
| 2023-05-17 | 22.64 | $12.24 | 20200 |
| 2023-05-16 | 23.82 | $12.22 | 33400 |
| 2023-05-15 | 24.87 | $12.65 | 9341 |
| 2023-05-12 | 25.54 | $12.65 | 48026 |
| 2023-05-11 | 26.28 | $12.62 | 3423 |
| 2023-05-10 | 27.06 | $12.46 | 4500 |
| 2023-05-09 | 27.69 | $12.40 | 13339 |
| 2023-05-08 | 28.43 | $12.48 | 19430 |
| 2023-05-05 | 28.95 | $12.74 | 20435 |
| 2023-05-04 | 29.32 | $12.31 | 5444 |
| 2023-05-03 | 30.28 | $12.21 | 10233 |
| 2023-05-02 | 31.29 | $12.20 | 54800 |
| 2023-05-01 | 32.35 | $12.52 | 25400 |
| 2023-04-28 | 32.88 | $12.48 | 14533 |
| 2023-04-27 | 33.55 | $12.55 | 4700 |
| 2023-04-26 | 34.20 | $12.58 | 4336 |
| 2023-04-25 | 34.58 | $12.51 | 10100 |
| 2023-04-24 | 35.04 | $12.68 | 6226 |
| 2023-04-21 | 35.35 | $12.66 | 7900 |
| 2023-04-20 | 35.79 | $12.40 | 49800 |
| 2023-04-19 | 36.72 | $12.71 | 4211 |
| 2023-04-18 | 37.01 | $12.77 | 2123 |
| 2023-04-17 | 37.17 | $12.83 | 11300 |
| 2023-04-14 | 37.25 | $13.07 | 21040 |
| 2023-04-13 | 36.84 | $13.14 | 17339 |
| 2023-04-12 | 36.75 | $13.10 | 2900 |
| 2023-04-11 | 36.71 | $12.94 | 5131 |
| 2023-04-10 | 36.81 | $12.89 | 5918 |
| 2023-04-06 | 36.96 | $12.88 | 7600 |
| 2023-04-05 | 36.94 | $12.84 | 32900 |
| 2023-04-04 | 36.96 | $12.89 | 85800 |
| 2023-04-03 | 36.96 | $12.73 | 15900 |
| 2023-03-31 | 37.04 | $12.78 | 46800 |
| 2023-03-30 | 37.16 | $12.73 | 24431 |
| 2023-03-29 | 37.29 | $12.78 | 3400 |
| 2023-03-28 | 37.44 | $12.50 | 12700 |
| 2023-03-27 | 38.00 | $12.49 | 30500 |
| 2023-03-24 | 38.58 | $12.13 | 11944 |
| 2023-03-23 | 39.51 | $12.33 | 9000 |
| 2023-03-22 | 40.02 | $12.49 | 3633 |
| 2023-03-21 | 40.32 | $12.31 | 28400 |
| 2023-03-20 | 40.80 | $12.08 | 20300 |
| 2023-03-17 | 41.50 | $12.01 | 7100 |
| 2023-03-16 | 42.29 | $12.30 | 3814 |
| 2023-03-15 | 42.92 | $12.05 | 9900 |
| 2023-03-14 | 43.74 | $12.26 | 15200 |
| 2023-03-13 | 44.33 | $11.65 | 10230 |
| 2023-03-10 | 45.36 | $12.04 | 3317 |
| 2023-03-09 | 45.60 | $12.12 | 15713 |
| 2023-03-08 | 46.07 | $12.78 | 4046 |
| 2023-03-07 | 46.18 | $12.56 | 4400 |
| 2023-03-06 | 46.54 | $12.22 | 6100 |
| 2023-03-03 | 46.98 | $12.22 | 6000 |
| 2023-03-02 | 47.63 | $11.98 | 18000 |
| 2023-03-01 | 48.32 | $12.00 | 15100 |
| 2023-02-28 | 48.88 | $12.02 | 247031 |
| 2023-02-27 | 49.66 | $12.01 | 327627 |
| 2023-02-24 | 50.62 | $11.79 | 238820 |
| 2023-02-23 | 51.73 | $12.03 | 276906 |
| 2023-02-22 | 52.31 | $12.04 | 2300 |
| 2023-02-21 | 52.96 | $12.25 | 2402 |
| 2023-02-17 | 53.28 | $12.10 | 2200 |
| 2023-02-16 | 53.62 | $12.21 | 3605 |
| 2023-02-15 | 54.15 | $12.49 | 6317 |
| 2023-02-14 | 54.49 | $12.69 | 3600 |
| 2023-02-13 | 54.88 | $12.66 | 3600 |
| 2023-02-10 | 55.30 | $11.99 | 59121 |
| 2023-02-09 | 55.97 | $12.80 | 23506 |
| 2023-02-08 | 56.15 | $12.67 | 6831 |
| 2023-02-07 | 56.39 | $12.12 | 7100 |
| 2023-02-06 | 56.83 | $11.86 | 32800 |
| 2023-02-03 | 57.29 | $12.87 | 13800 |
| 2023-02-02 | 57.05 | $13.24 | 686000 |
| 2023-02-01 | 56.25 | $12.04 | 47700 |
| 2023-01-31 | 55.74 | $12.00 | 19338 |
| 2023-01-30 | 55.24 | $11.62 | 1300 |
| 2023-01-27 | 54.86 | $11.53 | 2200 |
| 2023-01-26 | 54.45 | $11.76 | 2100 |
| 2023-01-25 | 54.01 | $11.60 | 17315 |
| 2023-01-24 | 53.56 | $11.13 | 11000 |
| 2023-01-23 | 53.11 | $11.34 | 176809 |
| 2023-01-20 | 52.73 | $11.35 | 9242 |
| 2023-01-19 | 52.34 | $11.40 | 4700 |
| 2023-01-18 | 51.61 | $11.25 | 1200 |
| 2023-01-17 | 50.95 | $11.37 | 111000 |
| 2023-01-13 | 50.04 | $11.33 | 179835 |
| 2023-01-12 | 49.12 | $11.40 | 3400 |
| 2023-01-11 | 48.10 | $11.05 | 900 |
| 2023-01-10 | 47.09 | $10.92 | 6600 |
| 2023-01-09 | 46.04 | $10.65 | 6915 |
| 2023-01-06 | 44.93 | $10.55 | 4700 |
| 2023-01-05 | 43.97 | $10.46 | 1105 |
| 2023-01-04 | 42.98 | $10.25 | 13200 |
| 2023-01-03 | 41.99 | $10.36 | 1700 |
| 2022-12-30 | 40.95 | $10.50 | 2400 |
| 2022-12-29 | 39.78 | $10.80 | 9300 |
| 2022-12-28 | 38.43 | $10.30 | 4512 |
| 2022-12-27 | 37.11 | $10.07 | 1400 |
| 2022-12-23 | 35.47 | $9.70 | 2300 |
| 2022-12-22 | 33.85 | $9.67 | 1900 |
| 2022-12-21 | 32.15 | $9.88 | 1244 |
| 2022-12-20 | 30.14 | $9.85 | 13117 |
| 2022-12-19 | 28.02 | $10.75 | 3517 |
| 2022-12-16 | 25.54 | $10.24 | 56621 |
| 2022-12-15 | 22.99 | $11.17 | 4830 |
| 2022-12-14 | 19.95 | $10.80 | 800 |
| 2022-12-13 | 16.40 | $11.00 | 6500 |
| 2022-12-12 | 12.65 | $10.95 | 18423 |
| 2022-12-09 | 8.70 | $10.67 | 13000 |
| 2022-12-08 | 4.57 | $11.35 | 6944 |
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