Is Dream Residential Real Estate Investment Trust (DRREF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dream Residential Real Estate Investment Trust (DRREF) research center and poll results.
OTC : DRREF
Dream Residential Real Estate Investment Trust — Technical Indicators
$10.71 USD
$0 (0.0%)
- Volume
- 6.6K
- Average Volume
- 4.2K
- Market Capitalization
- $171.41M
- P/E Ratio
- -3.36
- Dividend Yield
- 1.14%
- Price Target
- $10.40
- Year High
- $10.80
- Year Low
- $6.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.08
- Current Ratio
- $0.07
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
10.51
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.69
Average
7.67
Maximum
10.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 10.51 | $10.71 | 6600 |
| 2025-11-19 | 10.50 | $10.71 | 12308 |
| 2025-11-18 | 10.49 | $10.45 | 900 |
| 2025-11-17 | 10.49 | $10.45 | 900 |
| 2025-11-14 | 10.50 | $10.45 | 900 |
| 2025-11-13 | 10.51 | $10.45 | 5100 |
| 2025-11-12 | 10.51 | $10.43 | 500 |
| 2025-11-11 | 10.52 | $10.43 | 4000 |
| 2025-11-10 | 10.53 | $10.43 | 4600 |
| 2025-11-07 | 10.54 | $10.45 | 9520 |
| 2025-11-06 | 10.55 | $10.44 | 5150 |
| 2025-11-05 | 10.56 | $10.51 | 1100 |
| 2025-11-04 | 10.56 | $10.51 | 240 |
| 2025-11-03 | 10.56 | $10.51 | 800 |
| 2025-10-31 | 10.56 | $10.51 | 240 |
| 2025-10-30 | 10.56 | $10.51 | 240 |
| 2025-10-29 | 10.56 | $10.51 | 240 |
| 2025-10-28 | 10.55 | $10.55 | — |
| 2025-10-27 | 10.55 | $10.55 | — |
| 2025-10-24 | 10.55 | $10.55 | — |
| 2025-10-23 | 10.55 | $10.55 | — |
| 2025-10-22 | 10.55 | $10.55 | 2840 |
| 2025-10-21 | 10.55 | $10.54 | 1501 |
| 2025-10-20 | 10.55 | $10.56 | — |
| 2025-10-17 | 10.55 | $10.56 | 100 |
| 2025-10-16 | 10.56 | $10.60 | — |
| 2025-10-15 | 10.56 | $10.60 | 350 |
| 2025-10-14 | 10.56 | $10.61 | — |
| 2025-10-13 | 10.56 | $10.61 | — |
| 2025-10-10 | 10.56 | $10.61 | 190 |
| 2025-10-09 | 10.56 | $10.60 | — |
| 2025-10-08 | 10.56 | $10.60 | 5000 |
| 2025-10-07 | 10.56 | $10.49 | — |
| 2025-10-06 | 10.56 | $10.49 | 21490 |
| 2025-10-03 | 10.57 | $10.49 | 3740 |
| 2025-10-02 | 10.58 | $10.50 | 7200 |
| 2025-10-01 | 10.58 | $10.47 | 12055 |
| 2025-09-30 | 10.58 | $10.55 | 750 |
| 2025-09-29 | 10.57 | $10.47 | 100 |
| 2025-09-26 | 10.57 | $10.49 | 7574 |
| 2025-09-25 | 10.57 | $10.57 | 4826 |
| 2025-09-24 | 10.57 | $10.59 | 2700 |
| 2025-09-23 | 10.57 | $10.59 | 2300 |
| 2025-09-22 | 10.56 | $10.60 | 2212 |
| 2025-09-19 | 10.55 | $10.62 | 1490 |
| 2025-09-18 | 10.55 | $10.62 | — |
| 2025-09-17 | 10.48 | $10.62 | 1100 |
| 2025-09-16 | 10.40 | $10.57 | 14900 |
| 2025-09-15 | 10.33 | $10.61 | 4191 |
| 2025-09-12 | 10.25 | $10.62 | 400 |
| 2025-09-11 | 10.17 | $10.60 | — |
| 2025-09-10 | 10.10 | $10.60 | 24430 |
| 2025-09-09 | 10.04 | $10.60 | 4500 |
| 2025-09-08 | 9.97 | $10.62 | 25100 |
| 2025-09-05 | 9.89 | $10.59 | 30670 |
| 2025-09-04 | 9.83 | $10.52 | 1200 |
| 2025-09-03 | 9.76 | $10.50 | 6710 |
| 2025-09-02 | 9.69 | $10.49 | 7300 |
| 2025-08-29 | 9.63 | $10.46 | 3600 |
| 2025-08-28 | 9.58 | $10.49 | 8874 |
| 2025-08-27 | 9.52 | $10.50 | 4614 |
| 2025-08-26 | 9.46 | $10.50 | 5400 |
| 2025-08-25 | 9.39 | $10.49 | 20001 |
| 2025-08-22 | 9.32 | $10.45 | 9770 |
| 2025-08-21 | 9.27 | $10.58 | 239883 |
| 2025-08-20 | 9.20 | $9.10 | 6224 |
| 2025-08-19 | 9.21 | $9.14 | 1000 |
| 2025-08-18 | 9.21 | $9.12 | 3350 |
| 2025-08-15 | 9.20 | $8.99 | — |
| 2025-08-14 | 9.22 | $8.99 | 9066 |
| 2025-08-13 | 9.23 | $9.35 | 2330 |
| 2025-08-12 | 9.22 | $9.29 | 160 |
| 2025-08-11 | 9.21 | $9.29 | 1170 |
| 2025-08-08 | 9.21 | $8.90 | 1000 |
| 2025-08-07 | 9.22 | $9.35 | 900 |
| 2025-08-06 | 9.21 | $9.30 | 15325 |
| 2025-08-05 | 9.21 | $9.07 | 3600 |
| 2025-08-04 | 9.21 | $9.30 | — |
| 2025-08-01 | 9.21 | $9.30 | — |
| 2025-07-31 | 9.21 | $9.30 | — |
| 2025-07-30 | 9.21 | $9.30 | 300 |
| 2025-07-29 | 9.21 | $9.17 | — |
| 2025-07-28 | 9.22 | $9.17 | 7963 |
| 2025-07-25 | 9.23 | $9.29 | — |
| 2025-07-24 | 9.23 | $9.29 | — |
| 2025-07-23 | 9.23 | $9.29 | 2205 |
| 2025-07-22 | 9.23 | $9.05 | 1200 |
| 2025-07-21 | 9.24 | $9.07 | 300 |
| 2025-07-18 | 9.25 | $9.35 | 200 |
| 2025-07-17 | 9.25 | $9.23 | 1615 |
| 2025-07-16 | 9.26 | $9.06 | 3000 |
| 2025-07-15 | 9.27 | $9.15 | 500 |
| 2025-07-14 | 9.26 | $9.21 | 1100 |
| 2025-07-11 | 9.26 | $9.13 | 5812 |
| 2025-07-10 | 9.26 | $9.20 | 1900 |
| 2025-07-09 | 9.26 | $9.20 | 500 |
| 2025-07-08 | 9.26 | $9.10 | 6305 |
| 2025-07-07 | 9.26 | $9.25 | 9100 |
| 2025-07-03 | 9.26 | $9.33 | — |
| 2025-07-02 | 9.23 | $9.33 | 30614 |
| 2025-07-01 | 9.21 | $9.35 | — |
| 2025-06-30 | 9.19 | $9.35 | — |
| 2025-06-27 | 9.19 | $9.35 | 5250 |
| 2025-06-26 | 9.19 | $9.30 | — |
| 2025-06-25 | 9.20 | $9.30 | — |
| 2025-06-24 | 9.20 | $9.30 | — |
| 2025-06-23 | 9.18 | $9.30 | 3110 |
| 2025-06-20 | 9.15 | $9.30 | 300 |
| 2025-06-18 | 9.14 | $9.30 | 5740 |
| 2025-06-17 | 9.13 | $9.34 | — |
| 2025-06-16 | 9.10 | $9.34 | 11020 |
| 2025-06-13 | 9.08 | $9.00 | 6400 |
| 2025-06-12 | 9.07 | $9.20 | 400 |
| 2025-06-11 | 9.06 | $9.15 | 300 |
| 2025-06-10 | 9.04 | $9.11 | 1650 |
| 2025-06-09 | 9.03 | $9.10 | 1400 |
| 2025-06-06 | 9.02 | $9.19 | — |
| 2025-06-05 | 9.00 | $9.19 | 400 |
| 2025-06-04 | 9.00 | $8.75 | 1620 |
| 2025-06-03 | 9.01 | $9.00 | 5600 |
| 2025-06-02 | 9.01 | $9.00 | 1948 |
| 2025-05-30 | 8.99 | $9.35 | 1848 |
| 2025-05-29 | 8.95 | $9.35 | 200 |
| 2025-05-28 | 8.91 | $9.35 | 100 |
| 2025-05-27 | 8.86 | $9.35 | 10100 |
| 2025-05-23 | 8.82 | $8.89 | 100 |
| 2025-05-22 | 8.79 | $8.75 | 9700 |
| 2025-05-21 | 8.78 | $9.11 | — |
| 2025-05-20 | 8.75 | $9.11 | 2400 |
| 2025-05-19 | 8.72 | $8.80 | — |
| 2025-05-16 | 8.71 | $8.80 | 2200 |
| 2025-05-15 | 8.70 | $8.75 | 1100 |
| 2025-05-14 | 8.68 | $9.00 | 11500 |
| 2025-05-13 | 8.65 | $8.85 | 9303 |
| 2025-05-12 | 8.62 | $8.87 | 300 |
| 2025-05-09 | 8.59 | $8.87 | 1900 |
| 2025-05-08 | 8.55 | $8.85 | 24598 |
| 2025-05-07 | 8.50 | $9.10 | 401 |
| 2025-05-06 | 8.46 | $9.03 | 10200 |
| 2025-05-05 | 8.43 | $9.03 | 100 |
| 2025-05-02 | 8.40 | $8.51 | 11080 |
| 2025-05-01 | 8.41 | $8.61 | 4121 |
| 2025-04-30 | 8.41 | $8.61 | 1000 |
| 2025-04-29 | 8.42 | $8.40 | — |
| 2025-04-28 | 8.43 | $8.40 | 1216 |
| 2025-04-25 | 8.45 | $8.40 | 5225 |
| 2025-04-24 | 8.46 | $8.52 | — |
| 2025-04-23 | 8.47 | $8.52 | — |
| 2025-04-22 | 8.47 | $8.52 | 217 |
| 2025-04-21 | 8.49 | $8.49 | 1173 |
| 2025-04-17 | 8.51 | $8.65 | 5885 |
| 2025-04-16 | 8.53 | $8.41 | 1511 |
| 2025-04-15 | 8.57 | $8.45 | 390 |
| 2025-04-14 | 8.57 | $8.20 | — |
| 2025-04-11 | 8.58 | $8.20 | 1025 |
| 2025-04-10 | 8.59 | $8.01 | — |
| 2025-04-09 | 8.61 | $8.01 | 1100 |
| 2025-04-08 | 8.63 | $8.30 | 14800 |
| 2025-04-07 | 8.63 | $8.27 | 7100 |
| 2025-04-04 | 8.62 | $8.50 | 18875 |
| 2025-04-03 | 8.60 | $8.69 | — |
| 2025-04-02 | 8.58 | $8.69 | — |
| 2025-04-01 | 8.55 | $8.69 | — |
| 2025-03-31 | 8.52 | $8.69 | — |
| 2025-03-28 | 8.48 | $8.69 | 100 |
| 2025-03-27 | 8.45 | $8.65 | 900 |
| 2025-03-26 | 8.42 | $8.70 | 2650 |
| 2025-03-25 | 8.40 | $8.65 | 400 |
| 2025-03-24 | 8.37 | $8.76 | 781 |
| 2025-03-21 | 8.33 | $9.05 | 2875 |
| 2025-03-20 | 8.26 | $8.90 | 1150 |
| 2025-03-19 | 8.22 | $9.28 | 44582 |
| 2025-03-18 | 8.09 | $8.45 | — |
| 2025-03-17 | 8.00 | $8.43 | 1351 |
| 2025-03-14 | 7.91 | $8.39 | 200 |
| 2025-03-13 | 7.82 | $8.39 | — |
| 2025-03-12 | 7.72 | $8.39 | 5614 |
| 2025-03-11 | 7.63 | $8.30 | 5359 |
| 2025-03-10 | 7.55 | $8.14 | — |
| 2025-03-07 | 7.47 | $8.14 | — |
| 2025-03-06 | 7.40 | $8.14 | — |
| 2025-03-05 | 7.32 | $8.14 | 2632 |
| 2025-03-04 | 7.25 | $8.02 | 300 |
| 2025-03-03 | 7.18 | $8.02 | 1561 |
| 2025-02-28 | 7.11 | $8.05 | 15236 |
| 2025-02-27 | 7.03 | $8.14 | 9076 |
| 2025-02-26 | 6.95 | $8.30 | 2236 |
| 2025-02-25 | 6.86 | $8.05 | 1800 |
| 2025-02-24 | 6.78 | $7.93 | 900 |
| 2025-02-21 | 6.72 | $7.69 | 14516 |
| 2025-02-20 | 6.66 | $7.95 | 46821 |
| 2025-02-19 | 6.59 | $6.64 | 100 |
| 2025-02-18 | 6.58 | $6.67 | 500 |
| 2025-02-14 | 6.57 | $6.70 | 1906 |
| 2025-02-13 | 6.55 | $6.55 | 4970 |
| 2025-02-12 | 6.55 | $6.45 | 750 |
| 2025-02-11 | 6.54 | $6.62 | — |
| 2025-02-10 | 6.53 | $6.62 | 1000 |
| 2025-02-07 | 6.51 | $6.60 | 16600 |
| 2025-02-06 | 6.50 | $6.64 | — |
| 2025-02-05 | 6.48 | $6.64 | — |
| 2025-02-04 | 6.46 | $6.64 | — |
| 2025-02-03 | 6.45 | $6.64 | — |
| 2025-01-31 | 6.44 | $6.65 | 200 |
| 2025-01-30 | 6.42 | $6.45 | 500 |
| 2025-01-29 | 6.42 | $6.55 | 3130 |
| 2025-01-28 | 6.41 | $6.50 | 200 |
| 2025-01-27 | 6.40 | $6.55 | — |
| 2025-01-24 | 6.40 | $6.55 | 8100 |
| 2025-01-23 | 6.40 | $6.55 | — |
| 2025-01-22 | 6.40 | $6.55 | 430 |
| 2025-01-21 | 6.40 | $6.50 | 60145 |
| 2025-01-17 | 6.41 | $6.40 | 1000 |
| 2025-01-16 | 6.42 | $6.40 | — |
| 2025-01-15 | 6.44 | $6.40 | 12645 |
| 2025-01-14 | 6.47 | $6.40 | 308 |
| 2025-01-13 | 6.50 | $6.30 | — |
| 2025-01-10 | 6.52 | $6.30 | — |
| 2025-01-08 | 6.53 | $6.30 | 9000 |
| 2025-01-07 | 6.54 | $6.30 | 33525 |
| 2025-01-06 | 6.57 | $6.30 | 5468 |
| 2025-01-03 | 6.59 | $6.40 | 1700 |
| 2025-01-02 | 6.61 | $6.40 | 5839 |
| 2024-12-31 | 6.63 | $6.37 | 1182 |
| 2024-12-30 | 6.65 | $6.30 | 7838 |
| 2024-12-27 | 6.68 | $6.40 | 146 |
| 2024-12-26 | 6.70 | $6.40 | — |
| 2024-12-24 | 6.73 | $6.40 | 300 |
| 2024-12-23 | 6.75 | $6.60 | — |
| 2024-12-20 | 6.76 | $6.60 | 370 |
| 2024-12-19 | 6.77 | $6.52 | 214 |
| 2024-12-18 | 6.79 | $6.75 | 715 |
| 2024-12-17 | 6.80 | $6.53 | 800 |
| 2024-12-16 | 6.82 | $6.75 | 500 |
| 2024-12-13 | 6.80 | $7.03 | 15951 |
| 2024-12-12 | 6.78 | $7.03 | 13934 |
| 2024-12-11 | 6.78 | $6.75 | 300 |
| 2024-12-10 | 6.79 | $6.49 | 3360 |
| 2024-12-09 | 6.82 | $6.55 | 17030 |
| 2024-12-06 | 6.84 | $6.80 | 2265 |
| 2024-12-05 | 6.85 | $6.75 | — |
| 2024-12-04 | 6.86 | $6.75 | 304 |
| 2024-12-03 | 6.88 | $6.81 | — |
| 2024-12-02 | 6.90 | $6.81 | — |
| 2024-11-29 | 6.92 | $6.81 | 600 |
| 2024-11-27 | 6.94 | $6.90 | 500 |
| 2024-11-26 | 6.97 | $6.87 | 9200 |
| 2024-11-25 | 7.01 | $6.82 | 184 |
| 2024-11-22 | 7.05 | $6.87 | 330 |
| 2024-11-21 | 7.08 | $6.84 | 1525 |
| 2024-11-20 | 7.11 | $6.85 | 15850 |
| 2024-11-19 | 7.14 | $6.97 | 1001 |
| 2024-11-18 | 7.16 | $6.97 | 10228 |
| 2024-11-15 | 7.18 | $6.30 | 101 |
| 2024-11-14 | 7.23 | $6.68 | 240 |
| 2024-11-13 | 7.27 | $6.98 | — |
| 2024-11-12 | 7.28 | $6.98 | 11800 |
| 2024-11-11 | 7.31 | $7.00 | 100 |
| 2024-11-08 | 7.33 | $6.99 | 4360 |
| 2024-11-07 | 7.35 | $6.98 | — |
| 2024-11-06 | 7.36 | $6.98 | 623 |
| 2024-11-05 | 7.38 | $7.18 | — |
| 2024-11-04 | 7.39 | $7.18 | — |
| 2024-11-01 | 7.40 | $7.18 | — |
| 2024-10-31 | 7.40 | $7.18 | 9440 |
| 2024-10-30 | 7.41 | $7.50 | 721 |
| 2024-10-29 | 7.41 | $7.67 | 1400 |
| 2024-10-28 | 7.39 | $7.69 | 11065 |
| 2024-10-25 | 7.37 | $7.47 | — |
| 2024-10-24 | 7.37 | $7.47 | 100 |
| 2024-10-23 | 7.36 | $7.37 | — |
| 2024-10-22 | 7.36 | $7.37 | — |
| 2024-10-21 | 7.36 | $7.37 | 250 |
| 2024-10-18 | 7.36 | $7.45 | 251 |
| 2024-10-17 | 7.36 | $7.34 | 4140 |
| 2024-10-16 | 7.36 | $7.32 | 2700 |
| 2024-10-15 | 7.36 | $7.42 | 400 |
| 2024-10-14 | 7.35 | $7.40 | — |
| 2024-10-11 | 7.35 | $7.40 | 100 |
| 2024-10-10 | 7.33 | $7.29 | 20301 |
| 2024-10-09 | 7.31 | $7.36 | 1000 |
| 2024-10-08 | 7.30 | $7.29 | 7800 |
| 2024-10-07 | 7.28 | $7.36 | 4200 |
| 2024-10-04 | 7.26 | $7.36 | — |
| 2024-10-03 | 7.24 | $7.36 | — |
| 2024-10-02 | 7.21 | $7.36 | — |
| 2024-10-01 | 7.19 | $7.36 | 21800 |
| 2024-09-30 | 7.16 | $7.36 | 9656 |
| 2024-09-27 | 7.13 | $7.38 | 18254 |
| 2024-09-26 | 7.10 | $7.36 | 6300 |
| 2024-09-25 | 7.07 | $7.36 | 1000 |
| 2024-09-24 | 7.05 | $7.36 | 13400 |
| 2024-09-23 | 7.04 | $7.36 | — |
| 2024-09-20 | 7.00 | $7.36 | 2800 |
| 2024-09-19 | 6.96 | $7.36 | 500 |
| 2024-09-18 | 6.92 | $7.30 | 3001 |
| 2024-09-17 | 6.88 | $7.30 | 100 |
| 2024-09-16 | 6.85 | $7.30 | 300 |
| 2024-09-13 | 6.80 | $7.02 | — |
| 2024-09-12 | 6.77 | $7.02 | 4535 |
| 2024-09-11 | 6.74 | $6.99 | 748 |
| 2024-09-10 | 6.72 | $7.00 | — |
| 2024-09-09 | 6.71 | $7.00 | 3825 |
| 2024-09-06 | 6.69 | $6.87 | — |
| 2024-09-05 | 6.68 | $6.87 | 100 |
| 2024-09-04 | 6.67 | $6.86 | 1294 |
| 2024-09-03 | 6.66 | $6.74 | 2350 |
| 2024-08-30 | 6.65 | $6.74 | 1794 |
| 2024-08-29 | 6.65 | $6.77 | 5800 |
| 2024-08-28 | 6.64 | $6.88 | 7300 |
| 2024-08-27 | 6.63 | $6.97 | 243 |
| 2024-08-26 | 6.61 | $6.99 | 134 |
| 2024-08-23 | 6.59 | $6.64 | 1740 |
| 2024-08-22 | 6.59 | $6.60 | 2700 |
| 2024-08-21 | 6.58 | $6.49 | — |
| 2024-08-20 | 6.58 | $6.49 | 18231 |
| 2024-08-19 | 6.57 | $6.68 | 2900 |
| 2024-08-16 | 6.55 | $6.44 | — |
| 2024-08-15 | 6.55 | $6.44 | 3540 |
| 2024-08-14 | 6.55 | $6.34 | 2862 |
| 2024-08-13 | 6.56 | $6.65 | — |
| 2024-08-12 | 6.55 | $6.65 | — |
| 2024-08-09 | 6.53 | $6.65 | — |
| 2024-08-08 | 6.51 | $6.65 | — |
| 2024-08-07 | 6.50 | $6.65 | — |
| 2024-08-06 | 6.48 | $6.65 | 101 |
| 2024-08-05 | 6.45 | $6.66 | — |
| 2024-08-02 | 6.44 | $6.66 | — |
| 2024-08-01 | 6.42 | $6.66 | 800 |
| 2024-07-31 | 6.40 | $6.61 | 6097 |
| 2024-07-30 | 6.39 | $6.62 | 1650 |
| 2024-07-29 | 6.38 | $6.61 | 3819 |
| 2024-07-26 | 6.37 | $6.53 | — |
| 2024-07-25 | 6.36 | $6.53 | 936 |
| 2024-07-24 | 6.36 | $6.35 | 200 |
| 2024-07-23 | 6.36 | $6.37 | 500 |
| 2024-07-22 | 6.35 | $6.36 | 5000 |
| 2024-07-19 | 6.35 | $6.34 | 100 |
| 2024-07-18 | 6.35 | $6.49 | 7381 |
| 2024-07-17 | 6.35 | $6.51 | 1000 |
| 2024-07-16 | 6.33 | $6.39 | 1935 |
| 2024-07-15 | 6.33 | $6.29 | 797 |
| 2024-07-12 | 6.34 | $6.30 | 450 |
| 2024-07-11 | 6.36 | $6.37 | 211 |
| 2024-07-10 | 6.37 | $6.21 | — |
| 2024-07-09 | 6.39 | $6.21 | 2700 |
| 2024-07-08 | 6.41 | $6.30 | — |
| 2024-07-05 | 6.42 | $6.30 | 9200 |
| 2024-07-03 | 6.43 | $6.39 | 1025 |
| 2024-07-02 | 6.43 | $6.39 | 750 |
| 2024-07-01 | 6.44 | $6.40 | — |
| 2024-06-28 | 6.44 | $6.40 | 5850 |
| 2024-06-27 | 6.43 | $6.37 | 2100 |
| 2024-06-26 | 6.43 | $6.36 | — |
| 2024-06-25 | 6.44 | $6.36 | 400 |
| 2024-06-24 | 6.45 | $6.20 | 300 |
| 2024-06-21 | 6.47 | $6.46 | 6000 |
| 2024-06-20 | 6.48 | $6.36 | — |
| 2024-06-18 | 6.49 | $6.36 | 5907 |
| 2024-06-17 | 6.50 | $6.14 | 4261 |
| 2024-06-14 | 6.52 | $6.49 | — |
| 2024-06-13 | 6.54 | $6.49 | 500 |
| 2024-06-12 | 6.54 | $6.63 | 3365 |
| 2024-06-11 | 6.53 | $6.59 | — |
| 2024-06-10 | 6.52 | $6.59 | — |
| 2024-06-07 | 6.51 | $6.59 | — |
| 2024-06-06 | 6.50 | $6.59 | 12700 |
| 2024-06-05 | 6.50 | $6.45 | 2452 |
| 2024-06-04 | 6.50 | $6.39 | 11098 |
| 2024-06-03 | 6.51 | $6.49 | 14430 |
| 2024-05-31 | 6.51 | $6.45 | 14000 |
| 2024-05-30 | 6.51 | $6.20 | 1460 |
| 2024-05-29 | 6.52 | $6.50 | — |
| 2024-05-28 | 6.52 | $6.50 | 18036 |
| 2024-05-24 | 6.52 | $6.51 | 3100 |
| 2024-05-23 | 6.54 | $6.60 | 16200 |
| 2024-05-22 | 6.55 | $6.60 | 30000 |
| 2024-05-21 | 6.55 | $6.55 | 1100 |
| 2024-05-20 | 6.56 | $6.64 | — |
| 2024-05-17 | 6.55 | $6.64 | 3060 |
| 2024-05-16 | 6.56 | $6.72 | 4578 |
| 2024-05-15 | 6.54 | $6.55 | 3200 |
| 2024-05-14 | 6.54 | $6.50 | 1589 |
| 2024-05-13 | 6.55 | $6.25 | 5330 |
| 2024-05-10 | 6.57 | $6.38 | 5404 |
| 2024-05-09 | 6.58 | $6.50 | — |
| 2024-05-08 | 6.58 | $6.50 | — |
| 2024-05-07 | 6.60 | $6.50 | 160 |
| 2024-05-06 | 6.61 | $6.53 | — |
| 2024-05-03 | 6.62 | $6.53 | — |
| 2024-05-02 | 6.63 | $6.53 | 10788 |
| 2024-05-01 | 6.65 | $6.38 | 1070 |
| 2024-04-30 | 6.68 | $6.49 | 2774 |
| 2024-04-29 | 6.71 | $6.50 | 7274 |
| 2024-04-26 | 6.73 | $6.83 | — |
| 2024-04-25 | 6.73 | $6.83 | 1100 |
| 2024-04-24 | 6.74 | $6.69 | — |
| 2024-04-23 | 6.75 | $6.69 | 500 |
| 2024-04-22 | 6.76 | $6.55 | 1375 |
| 2024-04-19 | 6.76 | $6.65 | 2659 |
| 2024-04-18 | 6.75 | $6.51 | — |
| 2024-04-17 | 6.75 | $6.51 | 1000 |
| 2024-04-16 | 6.75 | $6.60 | 200 |
| 2024-04-15 | 6.75 | $6.60 | 2200 |
| 2024-04-12 | 6.75 | $6.60 | — |
| 2024-04-11 | 6.75 | $6.60 | 2363 |
| 2024-04-10 | 6.75 | $6.80 | 3000 |
| 2024-04-09 | 6.73 | $6.70 | 1655 |
| 2024-04-08 | 6.72 | $6.74 | 3380 |
| 2024-04-05 | 6.72 | $6.85 | 5425 |
| 2024-04-04 | 6.70 | $6.94 | 540 |
| 2024-04-03 | 6.69 | $7.00 | 4700 |
| 2024-04-02 | 6.68 | $7.00 | 2300 |
| 2024-04-01 | 6.65 | $7.00 | 1250 |
| 2024-03-28 | 6.65 | $6.79 | 1500 |
| 2024-03-27 | 6.64 | $7.07 | 1400 |
| 2024-03-26 | 6.62 | $6.89 | 2010 |
| 2024-03-25 | 6.61 | $6.84 | 4100 |
| 2024-03-22 | 6.60 | $6.49 | 160 |
| 2024-03-21 | 6.62 | $6.49 | — |
| 2024-03-20 | 6.63 | $6.49 | 3300 |
| 2024-03-19 | 6.64 | $6.50 | 2904 |
| 2024-03-18 | 6.65 | $6.60 | — |
| 2024-03-15 | 6.65 | $6.60 | — |
| 2024-03-14 | 6.66 | $6.60 | 2000 |
| 2024-03-13 | 6.67 | $6.53 | — |
| 2024-03-12 | 6.68 | $6.53 | — |
| 2024-03-11 | 6.69 | $6.53 | 7000 |
| 2024-03-08 | 6.71 | $6.57 | 2100 |
| 2024-03-07 | 6.73 | $6.57 | 100 |
| 2024-03-06 | 6.75 | $6.68 | 3050 |
| 2024-03-05 | 6.77 | $6.73 | 3469 |
| 2024-03-04 | 6.76 | $6.59 | 2576 |
| 2024-03-01 | 6.76 | $6.85 | 100 |
| 2024-02-29 | 6.79 | $6.67 | 1400 |
| 2024-02-28 | 6.80 | $6.68 | — |
| 2024-02-27 | 6.84 | $6.68 | 200 |
| 2024-02-26 | 6.87 | $6.68 | 2453 |
| 2024-02-23 | 6.89 | $6.81 | 3050 |
| 2024-02-22 | 6.91 | $6.67 | — |
| 2024-02-21 | 6.91 | $6.67 | 850 |
| 2024-02-20 | 6.91 | $6.68 | — |
| 2024-02-16 | 6.92 | $6.68 | 200 |
| 2024-02-15 | 6.92 | $6.80 | 1200 |
| 2024-02-14 | 6.92 | $6.75 | — |
| 2024-02-13 | 6.91 | $6.75 | 7976 |
| 2024-02-12 | 6.92 | $6.80 | — |
| 2024-02-09 | 6.92 | $6.80 | 3304 |
| 2024-02-08 | 6.91 | $7.00 | 1300 |
| 2024-02-07 | 6.89 | $7.05 | — |
| 2024-02-06 | 6.87 | $7.05 | 14524 |
| 2024-02-05 | 6.86 | $6.56 | — |
| 2024-02-02 | 6.89 | $6.56 | 1000 |
| 2024-02-01 | 6.91 | $7.40 | 33502 |
| 2024-01-31 | 6.89 | $7.00 | 11100 |
| 2024-01-30 | 6.89 | $7.35 | 4955 |
| 2024-01-29 | 6.87 | $7.25 | 1100 |
| 2024-01-26 | 6.85 | $7.15 | — |
| 2024-01-25 | 6.84 | $7.15 | 3200 |
| 2024-01-24 | 6.83 | $6.76 | 3800 |
| 2024-01-23 | 6.84 | $6.75 | — |
| 2024-01-22 | 6.85 | $6.75 | 200 |
| 2024-01-19 | 6.86 | $6.75 | 500 |
| 2024-01-18 | 6.86 | $6.70 | 594 |
| 2024-01-17 | 6.87 | $6.70 | 140 |
| 2024-01-16 | 6.87 | $6.83 | — |
| 2024-01-12 | 6.86 | $6.83 | 1800 |
| 2024-01-11 | 6.84 | $6.63 | — |
| 2024-01-10 | 6.82 | $6.63 | — |
| 2024-01-09 | 6.81 | $6.63 | 2200 |
| 2024-01-08 | 6.80 | $6.91 | 1100 |
| 2024-01-05 | 6.76 | $7.02 | — |
| 2024-01-04 | 6.72 | $7.02 | 4200 |
| 2024-01-03 | 6.68 | $6.99 | 1100 |
| 2024-01-02 | 6.64 | $6.93 | — |
| 2023-12-29 | 6.62 | $6.93 | 510 |
| 2023-12-28 | 6.59 | $6.98 | — |
| 2023-12-27 | 6.54 | $6.98 | 4930 |
| 2023-12-26 | 6.49 | $6.95 | — |
| 2023-12-22 | 6.45 | $6.95 | 200 |
| 2023-12-21 | 6.40 | $6.90 | 5400 |
| 2023-12-20 | 6.36 | $6.90 | 250 |
| 2023-12-19 | 6.32 | $6.80 | — |
| 2023-12-18 | 6.31 | $6.80 | 4296 |
| 2023-12-15 | 6.30 | $6.69 | 659 |
| 2023-12-14 | 6.26 | $6.70 | 720 |
| 2023-12-13 | 6.23 | $6.38 | — |
| 2023-12-12 | 6.21 | $6.38 | — |
| 2023-12-11 | 6.19 | $6.38 | 9402 |
| 2023-12-08 | 6.18 | $6.35 | 1600 |
| 2023-12-07 | 6.15 | $6.20 | 2602 |
| 2023-12-06 | 6.12 | $6.21 | 760 |
| 2023-12-05 | 6.09 | $6.25 | 830 |
| 2023-12-04 | 6.05 | $6.17 | 400 |
| 2023-12-01 | 6.02 | $6.48 | 1650 |
| 2023-11-30 | 5.98 | $6.30 | 681 |
| 2023-11-29 | 5.93 | $6.10 | 500 |
| 2023-11-28 | 5.90 | $6.00 | 4550 |
| 2023-11-27 | 5.87 | $6.04 | 1150 |
| 2023-11-24 | 5.85 | $6.02 | — |
| 2023-11-22 | 5.83 | $6.02 | 100 |
| 2023-11-21 | 5.81 | $6.04 | 4865 |
| 2023-11-20 | 5.79 | $6.70 | 1005 |
| 2023-11-17 | 5.74 | $6.64 | 300 |
| 2023-11-16 | 5.70 | $5.88 | 100 |
| 2023-11-15 | 5.70 | $6.00 | 5260 |
| 2023-11-14 | 5.69 | $5.99 | 5200 |
| 2023-11-13 | 5.70 | $6.01 | 5300 |
| 2023-11-10 | 5.70 | $6.10 | 400 |
| 2023-11-09 | 5.71 | $5.85 | 11060 |
| 2023-11-08 | 5.72 | $5.56 | 3800 |
| 2023-11-07 | 5.76 | $5.56 | 1500 |
| 2023-11-06 | 5.80 | $5.54 | 5701 |
| 2023-11-03 | 5.84 | $5.64 | 10400 |
| 2023-11-02 | 5.88 | $5.55 | 14900 |
| 2023-11-01 | 5.92 | $5.40 | 2700 |
| 2023-10-31 | 5.97 | $5.45 | 2900 |
| 2023-10-30 | 6.03 | $5.49 | 3550 |
| 2023-10-27 | 6.10 | $5.56 | 1900 |
| 2023-10-26 | 6.17 | $5.56 | 17102 |
| 2023-10-25 | 6.25 | $5.62 | 3100 |
| 2023-10-24 | 6.33 | $5.75 | 501 |
| 2023-10-23 | 6.40 | $5.70 | 16550 |
| 2023-10-20 | 6.48 | $5.77 | 2200 |
| 2023-10-19 | 6.55 | $5.97 | 4650 |
| 2023-10-18 | 6.61 | $5.82 | 11225 |
| 2023-10-17 | 6.67 | $6.05 | 26300 |
| 2023-10-16 | 6.72 | $6.13 | 11700 |
| 2023-10-13 | 6.77 | $6.16 | 3930 |
| 2023-10-12 | 6.83 | $6.18 | 8175 |
| 2023-10-11 | 6.88 | $6.33 | 1100 |
| 2023-10-10 | 6.92 | $6.33 | 500 |
| 2023-10-09 | 6.96 | $6.41 | — |
| 2023-10-06 | 7.00 | $6.41 | 2500 |
| 2023-10-05 | 7.05 | $6.26 | 200 |
| 2023-10-04 | 7.10 | $6.50 | 511 |
| 2023-10-03 | 7.14 | $6.64 | 3027 |
| 2023-10-02 | 7.18 | $6.80 | 6669 |
| 2023-09-29 | 7.20 | $7.10 | — |
| 2023-09-28 | 7.22 | $7.10 | 3400 |
| 2023-09-27 | 7.24 | $7.10 | 5015 |
| 2023-09-26 | 7.26 | $7.20 | 1100 |
| 2023-09-25 | 7.27 | $7.30 | 101 |
| 2023-09-22 | 7.28 | $7.15 | — |
| 2023-09-21 | 7.30 | $7.19 | 325 |
| 2023-09-20 | 7.30 | $7.10 | — |
| 2023-09-19 | 7.31 | $7.10 | — |
| 2023-09-18 | 7.33 | $7.10 | 6600 |
| 2023-09-15 | 7.35 | $7.26 | — |
| 2023-09-14 | 7.37 | $7.26 | 5000 |
| 2023-09-13 | 7.38 | $7.10 | — |
| 2023-09-12 | 7.40 | $7.10 | 3765 |
| 2023-09-11 | 7.42 | $7.27 | — |
| 2023-09-08 | 7.43 | $7.27 | 3000 |
| 2023-09-07 | 7.44 | $7.34 | — |
| 2023-09-06 | 7.45 | $7.34 | — |
| 2023-09-05 | 7.46 | $7.34 | — |
| 2023-09-01 | 7.47 | $7.34 | 450 |
| 2023-08-31 | 7.48 | $7.50 | 2215 |
| 2023-08-30 | 7.48 | $7.38 | 6500 |
| 2023-08-29 | 7.49 | $7.52 | 1275 |
| 2023-08-28 | 7.49 | $7.50 | — |
| 2023-08-25 | 7.50 | $7.50 | 400 |
| 2023-08-24 | 7.50 | $7.42 | 5150 |
| 2023-08-23 | 7.51 | $7.35 | 2498 |
| 2023-08-22 | 7.53 | $7.30 | 1700 |
| 2023-08-21 | 7.55 | $7.50 | 6400 |
| 2023-08-18 | 7.56 | $7.40 | 300 |
| 2023-08-17 | 7.57 | $7.74 | 2500 |
| 2023-08-16 | 7.57 | $7.31 | 3160 |
| 2023-08-15 | 7.59 | $7.50 | 7650 |
| 2023-08-14 | 7.60 | $7.50 | 1000 |
| 2023-08-11 | 7.61 | $7.50 | 600 |
| 2023-08-10 | 7.62 | $7.50 | — |
| 2023-08-09 | 7.64 | $7.50 | — |
| 2023-08-08 | 7.65 | $7.50 | 17047 |
| 2023-08-07 | 7.67 | $7.60 | — |
| 2023-08-04 | 7.68 | $7.60 | 700 |
| 2023-08-03 | 7.70 | $7.48 | 4575 |
| 2023-08-02 | 7.72 | $7.50 | 500 |
| 2023-08-01 | 7.75 | $7.61 | 1500 |
| 2023-07-31 | 7.79 | $7.60 | 10500 |
| 2023-07-28 | 7.81 | $7.63 | — |
| 2023-07-27 | 7.83 | $7.63 | 1800 |
| 2023-07-26 | 7.85 | $7.70 | 1000 |
| 2023-07-25 | 7.85 | $7.69 | — |
| 2023-07-24 | 7.86 | $7.69 | — |
| 2023-07-21 | 7.88 | $7.69 | — |
| 2023-07-20 | 7.89 | $7.69 | 1800 |
| 2023-07-19 | 7.89 | $7.60 | 9700 |
| 2023-07-18 | 7.90 | $7.75 | — |
| 2023-07-17 | 7.90 | $7.75 | — |
| 2023-07-14 | 7.91 | $7.75 | — |
| 2023-07-13 | 7.92 | $7.75 | — |
| 2023-07-12 | 7.94 | $7.75 | 1400 |
| 2023-07-11 | 7.95 | $7.88 | — |
| 2023-07-10 | 7.96 | $7.88 | 600 |
| 2023-07-07 | 7.97 | $7.93 | 2152 |
| 2023-07-06 | 7.97 | $8.00 | — |
| 2023-07-05 | 7.98 | $8.00 | 800 |
| 2023-07-03 | 7.98 | $8.40 | 500 |
| 2023-06-30 | 7.96 | $8.00 | — |
| 2023-06-29 | 7.97 | $8.00 | — |
| 2023-06-28 | 7.98 | $8.00 | 2500 |
| 2023-06-27 | 7.99 | $7.89 | 1200 |
| 2023-06-26 | 8.00 | $7.89 | 3300 |
| 2023-06-23 | 8.00 | $7.96 | — |
| 2023-06-22 | 8.00 | $7.96 | 8380 |
| 2023-06-21 | 8.01 | $7.74 | — |
| 2023-06-20 | 8.02 | $7.74 | — |
| 2023-06-16 | 8.03 | $7.74 | 2500 |
| 2023-06-15 | 8.05 | $7.90 | 1818 |
| 2023-06-14 | 8.05 | $8.00 | 15500 |
| 2023-06-13 | 8.05 | $8.05 | — |
| 2023-06-12 | 8.05 | $8.05 | 3400 |
| 2023-06-09 | 8.07 | $8.05 | — |
| 2023-06-08 | 8.08 | $8.05 | 400 |
| 2023-06-07 | 8.10 | $8.05 | — |
| 2023-06-06 | 8.10 | $8.05 | 200 |
| 2023-06-05 | 8.10 | $7.99 | 1500 |
| 2023-06-02 | 8.12 | $8.00 | 200 |
| 2023-06-01 | 8.14 | $8.20 | — |
| 2023-05-31 | 8.15 | $8.20 | — |
| 2023-05-30 | 8.16 | $8.20 | — |
| 2023-05-26 | 8.18 | $8.20 | 5450 |
| 2023-05-25 | 8.19 | $7.95 | — |
| 2023-05-24 | 8.22 | $7.95 | 100 |
| 2023-05-23 | 8.25 | $8.01 | — |
| 2023-05-22 | 8.24 | $8.01 | — |
| 2023-05-19 | 8.24 | $8.01 | — |
| 2023-05-18 | 8.24 | $8.01 | — |
| 2023-05-17 | 8.24 | $8.01 | — |
| 2023-05-16 | 8.24 | $8.01 | — |
| 2023-05-15 | 8.22 | $8.01 | 636 |
| 2023-05-12 | 8.22 | $8.37 | — |
| 2023-05-11 | 8.20 | $8.37 | — |
| 2023-05-10 | 8.19 | $8.37 | 400 |
| 2023-05-09 | 8.20 | $8.12 | 1492 |
| 2023-05-08 | 8.22 | $8.10 | 946 |
| 2023-05-05 | 8.25 | $8.30 | 2000 |
| 2023-05-04 | 8.30 | $8.34 | 3500 |
| 2023-05-03 | 8.34 | $8.42 | 500 |
| 2023-05-02 | 8.37 | $8.50 | — |
| 2023-05-01 | 8.40 | $8.50 | — |
| 2023-04-28 | 8.43 | $8.50 | 800 |
| 2023-04-27 | 8.47 | $8.50 | 100 |
| 2023-04-26 | 8.47 | $8.49 | 2300 |
| 2023-04-25 | 8.49 | $7.95 | 100 |
| 2023-04-24 | 8.54 | $8.00 | — |
| 2023-04-21 | 8.59 | $8.00 | 2400 |
| 2023-04-20 | 8.64 | $8.00 | 2600 |
| 2023-04-19 | 8.69 | $8.00 | 2000 |
| 2023-04-18 | 8.72 | $7.60 | 4000 |
| 2023-04-17 | 8.78 | $8.00 | — |
| 2023-04-14 | 8.83 | $8.00 | 1928 |
| 2023-04-13 | 8.87 | $8.20 | 2313 |
| 2023-04-12 | 8.90 | $8.50 | 500 |
| 2023-04-11 | 8.91 | $8.53 | 8070 |
| 2023-04-10 | 8.93 | $8.67 | 1301 |
| 2023-04-06 | 8.94 | $9.24 | — |
| 2023-04-05 | 8.92 | $9.24 | 9150 |
| 2023-04-04 | 8.92 | $9.05 | 3780 |
| 2023-04-03 | 8.92 | $9.09 | — |
| 2023-03-31 | 8.92 | $9.09 | 2004 |
| 2023-03-30 | 8.93 | $9.15 | 2400 |
| 2023-03-29 | 8.94 | $8.50 | 5000 |
| 2023-03-28 | 8.99 | $9.00 | — |
| 2023-03-27 | 9.01 | $9.00 | — |
| 2023-03-24 | 9.04 | $9.00 | — |
| 2023-03-23 | 9.09 | $9.00 | — |
| 2023-03-22 | 9.09 | $9.00 | 6203 |
| 2023-03-21 | 9.09 | $8.53 | 2700 |
| 2023-03-20 | 9.10 | $8.89 | — |
| 2023-03-17 | 9.09 | $8.89 | 1080 |
| 2023-03-16 | 9.08 | $8.79 | 500 |
| 2023-03-15 | 9.07 | $8.81 | — |
| 2023-03-14 | 9.06 | $8.81 | — |
| 2023-03-13 | 9.06 | $8.81 | — |
| 2023-03-10 | 9.05 | $8.81 | 1600 |
| 2023-03-09 | 9.04 | $9.00 | 3200 |
| 2023-03-08 | 9.02 | $9.13 | — |
| 2023-03-07 | 8.99 | $9.13 | — |
| 2023-03-06 | 8.96 | $9.13 | — |
| 2023-03-03 | 8.93 | $9.13 | 300 |
| 2023-03-02 | 8.90 | $9.42 | 400 |
| 2023-03-01 | 8.85 | $9.46 | — |
| 2023-02-28 | 8.81 | $9.46 | 1000 |
| 2023-02-27 | 8.76 | $9.54 | 300 |
| 2023-02-24 | 8.71 | $10.00 | 2100 |
| 2023-02-23 | 8.63 | $9.11 | 152 |
| 2023-02-22 | 8.60 | $8.85 | 1300 |
| 2023-02-21 | 8.59 | $8.85 | 4060 |
| 2023-02-17 | 8.57 | $8.60 | 2000 |
| 2023-02-16 | 8.57 | $8.68 | — |
| 2023-02-15 | 8.58 | $8.68 | — |
| 2023-02-14 | 8.59 | $8.68 | 2000 |
| 2023-02-13 | 8.59 | $8.63 | — |
| 2023-02-10 | 8.57 | $8.63 | — |
| 2023-02-09 | 8.47 | $8.63 | — |
| 2023-02-08 | 8.38 | $8.63 | — |
| 2023-02-07 | 8.28 | $8.63 | 10000 |
| 2023-02-06 | 8.18 | $8.50 | — |
| 2023-02-03 | 8.09 | $8.50 | — |
| 2023-02-02 | 8.00 | $8.50 | — |
| 2023-02-01 | 7.91 | $8.50 | — |
| 2023-01-31 | 7.82 | $8.50 | — |
| 2023-01-30 | 7.73 | $8.50 | — |
| 2023-01-27 | 7.64 | $8.50 | 18380 |
| 2023-01-26 | 7.55 | $8.43 | 200 |
| 2023-01-25 | 7.47 | $8.49 | 3650 |
| 2023-01-24 | 7.38 | $8.65 | 800 |
| 2023-01-23 | 7.28 | $8.52 | — |
| 2023-01-20 | 7.20 | $8.52 | 1580 |
| 2023-01-19 | 7.12 | $8.97 | 2100 |
| 2023-01-18 | 7.01 | $8.80 | — |
| 2023-01-17 | 6.92 | $8.80 | 3876 |
| 2023-01-13 | 6.81 | $8.20 | 700 |
| 2023-01-12 | 6.77 | $6.70 | — |
| 2023-01-11 | 6.80 | $6.70 | — |
| 2023-01-10 | 6.84 | $6.70 | — |
| 2023-01-09 | 6.87 | $6.70 | — |
| 2023-01-06 | 6.91 | $6.70 | — |
| 2023-01-05 | 6.95 | $6.70 | — |
| 2023-01-04 | 6.99 | $6.70 | — |
| 2023-01-03 | 7.03 | $6.70 | 350 |
| 2022-12-30 | 7.07 | $6.70 | — |
| 2022-12-29 | 7.10 | $6.70 | — |
| 2022-12-28 | 7.13 | $6.70 | 1300 |
| 2022-12-27 | 7.17 | $6.70 | 100 |
| 2022-12-23 | 7.22 | $6.66 | — |
| 2022-12-22 | 7.28 | $6.66 | 6700 |
| 2022-12-21 | 7.32 | $6.99 | — |
| 2022-12-20 | 7.34 | $6.99 | 500 |
| 2022-12-19 | 7.36 | $6.71 | 2000 |
| 2022-12-16 | 7.39 | $6.90 | 1000 |
| 2022-12-15 | 7.42 | $6.66 | 76223 |
| 2022-12-14 | 7.46 | $7.35 | — |
| 2022-12-13 | 7.46 | $7.35 | 15300 |
| 2022-12-12 | 7.47 | $7.55 | 7500 |
| 2022-12-09 | 7.46 | $7.28 | 32800 |
| 2022-12-08 | 7.46 | $7.46 | — |
| 2022-12-07 | 7.45 | $7.46 | 100 |
| 2022-12-06 | 7.45 | $7.50 | 5000 |
| 2022-12-05 | 7.44 | $7.59 | 8000 |
| 2022-12-02 | 7.43 | $7.39 | — |
| 2022-12-01 | 7.42 | $7.39 | — |
| 2022-11-30 | 7.42 | $7.39 | — |
| 2022-11-29 | 7.41 | $7.39 | 8500 |
| 2022-11-28 | 7.40 | $7.76 | — |
| 2022-11-25 | 7.38 | $7.76 | 110 |
| 2022-11-23 | 7.35 | $7.45 | — |
| 2022-11-22 | 7.34 | $7.45 | 2500 |
| 2022-11-21 | 7.32 | $7.35 | — |
| 2022-11-18 | 7.31 | $7.35 | 2000 |
| 2022-11-17 | 7.29 | $7.50 | — |
| 2022-11-16 | 7.27 | $7.50 | 24000 |
| 2022-11-15 | 7.25 | $7.41 | — |
| 2022-11-14 | 7.24 | $7.42 | 110 |
| 2022-11-11 | 7.24 | $7.40 | 5200 |
| 2022-11-10 | 7.23 | $7.31 | — |
| 2022-11-09 | 7.22 | $7.31 | — |
| 2022-11-08 | 7.22 | $7.31 | 3000 |
| 2022-11-07 | 7.21 | $7.40 | 100 |
| 2022-11-04 | 7.24 | $7.31 | — |
| 2022-11-03 | 7.27 | $7.31 | 7000 |
| 2022-11-02 | 7.26 | $7.25 | — |
| 2022-11-01 | 7.26 | $7.25 | — |
| 2022-10-31 | 7.25 | $7.25 | — |
| 2022-10-28 | 7.25 | $7.25 | 1838 |
| 2022-10-27 | 7.24 | $7.25 | — |
| 2022-10-26 | 7.23 | $7.25 | 262 |
| 2022-10-25 | 7.19 | $7.07 | — |
| 2022-10-24 | 7.19 | $7.07 | — |
| 2022-10-21 | 7.19 | $7.07 | — |
| 2022-10-20 | 7.22 | $7.07 | — |
| 2022-10-19 | 7.30 | $7.07 | 1538 |
| 2022-10-18 | 7.39 | $7.25 | — |
| 2022-10-17 | 7.47 | $7.25 | 738 |
| 2022-10-14 | 7.55 | $7.23 | — |
| 2022-10-13 | 7.63 | $7.23 | — |
| 2022-10-12 | 7.71 | $7.23 | — |
| 2022-10-11 | 7.78 | $7.23 | 6000 |
| 2022-10-10 | 7.86 | $7.86 | — |
| 2022-10-07 | 7.91 | $7.86 | 4100 |
| 2022-10-06 | 7.95 | $7.20 | — |
| 2022-10-05 | 8.03 | $7.20 | — |
| 2022-10-04 | 8.12 | $7.20 | 400 |
| 2022-10-03 | 8.19 | $7.19 | 4800 |
| 2022-09-30 | 8.27 | $7.00 | — |
| 2022-09-29 | 8.35 | $7.00 | 34090 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.52
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.78
Average
7.67
Maximum
10.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 10.52 | $10.71 | 6600 |
| 2025-11-19 | 10.50 | $10.71 | 12308 |
| 2025-11-18 | 10.48 | $10.45 | 900 |
| 2025-11-17 | 10.48 | $10.45 | 900 |
| 2025-11-14 | 10.49 | $10.45 | 900 |
| 2025-11-13 | 10.49 | $10.45 | 5100 |
| 2025-11-12 | 10.49 | $10.43 | 500 |
| 2025-11-11 | 10.50 | $10.43 | 4000 |
| 2025-11-10 | 10.51 | $10.43 | 4600 |
| 2025-11-07 | 10.52 | $10.45 | 9520 |
| 2025-11-06 | 10.52 | $10.44 | 5150 |
| 2025-11-05 | 10.53 | $10.51 | 1100 |
| 2025-11-04 | 10.53 | $10.51 | 240 |
| 2025-11-03 | 10.54 | $10.51 | 800 |
| 2025-10-31 | 10.54 | $10.51 | 240 |
| 2025-10-30 | 10.54 | $10.51 | 240 |
| 2025-10-29 | 10.54 | $10.51 | 240 |
| 2025-10-28 | 10.55 | $10.55 | — |
| 2025-10-27 | 10.55 | $10.55 | — |
| 2025-10-24 | 10.55 | $10.55 | — |
| 2025-10-23 | 10.55 | $10.55 | — |
| 2025-10-22 | 10.55 | $10.55 | 2840 |
| 2025-10-21 | 10.55 | $10.54 | 1501 |
| 2025-10-20 | 10.55 | $10.56 | — |
| 2025-10-17 | 10.55 | $10.56 | 100 |
| 2025-10-16 | 10.54 | $10.60 | — |
| 2025-10-15 | 10.54 | $10.60 | 350 |
| 2025-10-14 | 10.53 | $10.61 | — |
| 2025-10-13 | 10.52 | $10.61 | — |
| 2025-10-10 | 10.51 | $10.61 | 190 |
| 2025-10-09 | 10.50 | $10.60 | — |
| 2025-10-08 | 10.49 | $10.60 | 5000 |
| 2025-10-07 | 10.48 | $10.49 | — |
| 2025-10-06 | 10.48 | $10.49 | 21490 |
| 2025-10-03 | 10.48 | $10.49 | 3740 |
| 2025-10-02 | 10.48 | $10.50 | 7200 |
| 2025-10-01 | 10.48 | $10.47 | 12055 |
| 2025-09-30 | 10.48 | $10.55 | 750 |
| 2025-09-29 | 10.47 | $10.47 | 100 |
| 2025-09-26 | 10.47 | $10.49 | 7574 |
| 2025-09-25 | 10.47 | $10.57 | 4826 |
| 2025-09-24 | 10.46 | $10.59 | 2700 |
| 2025-09-23 | 10.44 | $10.59 | 2300 |
| 2025-09-22 | 10.43 | $10.60 | 2212 |
| 2025-09-19 | 10.41 | $10.62 | 1490 |
| 2025-09-18 | 10.39 | $10.62 | — |
| 2025-09-17 | 10.36 | $10.62 | 1100 |
| 2025-09-16 | 10.34 | $10.57 | 14900 |
| 2025-09-15 | 10.31 | $10.61 | 4191 |
| 2025-09-12 | 10.28 | $10.62 | 400 |
| 2025-09-11 | 10.24 | $10.60 | — |
| 2025-09-10 | 10.21 | $10.60 | 24430 |
| 2025-09-09 | 10.16 | $10.60 | 4500 |
| 2025-09-08 | 10.12 | $10.62 | 25100 |
| 2025-09-05 | 10.07 | $10.59 | 30670 |
| 2025-09-04 | 10.01 | $10.52 | 1200 |
| 2025-09-03 | 9.96 | $10.50 | 6710 |
| 2025-09-02 | 9.90 | $10.49 | 7300 |
| 2025-08-29 | 9.84 | $10.46 | 3600 |
| 2025-08-28 | 9.77 | $10.49 | 8874 |
| 2025-08-27 | 9.70 | $10.50 | 4614 |
| 2025-08-26 | 9.61 | $10.50 | 5400 |
| 2025-08-25 | 9.52 | $10.49 | 20001 |
| 2025-08-22 | 9.42 | $10.45 | 9770 |
| 2025-08-21 | 9.31 | $10.58 | 239883 |
| 2025-08-20 | 9.17 | $9.10 | 6224 |
| 2025-08-19 | 9.18 | $9.14 | 1000 |
| 2025-08-18 | 9.18 | $9.12 | 3350 |
| 2025-08-15 | 9.19 | $8.99 | — |
| 2025-08-14 | 9.21 | $8.99 | 9066 |
| 2025-08-13 | 9.23 | $9.35 | 2330 |
| 2025-08-12 | 9.22 | $9.29 | 160 |
| 2025-08-11 | 9.22 | $9.29 | 1170 |
| 2025-08-08 | 9.21 | $8.90 | 1000 |
| 2025-08-07 | 9.24 | $9.35 | 900 |
| 2025-08-06 | 9.23 | $9.30 | 15325 |
| 2025-08-05 | 9.22 | $9.07 | 3600 |
| 2025-08-04 | 9.24 | $9.30 | — |
| 2025-08-01 | 9.23 | $9.30 | — |
| 2025-07-31 | 9.22 | $9.30 | — |
| 2025-07-30 | 9.21 | $9.30 | 300 |
| 2025-07-29 | 9.21 | $9.17 | — |
| 2025-07-28 | 9.21 | $9.17 | 7963 |
| 2025-07-25 | 9.21 | $9.29 | — |
| 2025-07-24 | 9.21 | $9.29 | — |
| 2025-07-23 | 9.20 | $9.29 | 2205 |
| 2025-07-22 | 9.19 | $9.05 | 1200 |
| 2025-07-21 | 9.20 | $9.07 | 300 |
| 2025-07-18 | 9.22 | $9.35 | 200 |
| 2025-07-17 | 9.20 | $9.23 | 1615 |
| 2025-07-16 | 9.20 | $9.06 | 3000 |
| 2025-07-15 | 9.21 | $9.15 | 500 |
| 2025-07-14 | 9.22 | $9.21 | 1100 |
| 2025-07-11 | 9.22 | $9.13 | 5812 |
| 2025-07-10 | 9.23 | $9.20 | 1900 |
| 2025-07-09 | 9.23 | $9.20 | 500 |
| 2025-07-08 | 9.24 | $9.10 | 6305 |
| 2025-07-07 | 9.25 | $9.25 | 9100 |
| 2025-07-03 | 9.25 | $9.33 | — |
| 2025-07-02 | 9.24 | $9.33 | 30614 |
| 2025-07-01 | 9.23 | $9.35 | — |
| 2025-06-30 | 9.22 | $9.35 | — |
| 2025-06-27 | 9.21 | $9.35 | 5250 |
| 2025-06-26 | 9.19 | $9.30 | — |
| 2025-06-25 | 9.18 | $9.30 | — |
| 2025-06-24 | 9.17 | $9.30 | — |
| 2025-06-23 | 9.15 | $9.30 | 3110 |
| 2025-06-20 | 9.14 | $9.30 | 300 |
| 2025-06-18 | 9.12 | $9.30 | 5740 |
| 2025-06-17 | 9.10 | $9.34 | — |
| 2025-06-16 | 9.08 | $9.34 | 11020 |
| 2025-06-13 | 9.05 | $9.00 | 6400 |
| 2025-06-12 | 9.05 | $9.20 | 400 |
| 2025-06-11 | 9.04 | $9.15 | 300 |
| 2025-06-10 | 9.03 | $9.11 | 1650 |
| 2025-06-09 | 9.02 | $9.10 | 1400 |
| 2025-06-06 | 9.01 | $9.19 | — |
| 2025-06-05 | 8.99 | $9.19 | 400 |
| 2025-06-04 | 8.97 | $8.75 | 1620 |
| 2025-06-03 | 8.99 | $9.00 | 5600 |
| 2025-06-02 | 8.99 | $9.00 | 1948 |
| 2025-05-30 | 8.99 | $9.35 | 1848 |
| 2025-05-29 | 8.95 | $9.35 | 200 |
| 2025-05-28 | 8.91 | $9.35 | 100 |
| 2025-05-27 | 8.86 | $9.35 | 10100 |
| 2025-05-23 | 8.81 | $8.89 | 100 |
| 2025-05-22 | 8.80 | $8.75 | 9700 |
| 2025-05-21 | 8.81 | $9.11 | — |
| 2025-05-20 | 8.78 | $9.11 | 2400 |
| 2025-05-19 | 8.74 | $8.80 | — |
| 2025-05-16 | 8.74 | $8.80 | 2200 |
| 2025-05-15 | 8.73 | $8.75 | 1100 |
| 2025-05-14 | 8.73 | $9.00 | 11500 |
| 2025-05-13 | 8.70 | $8.85 | 9303 |
| 2025-05-12 | 8.68 | $8.87 | 300 |
| 2025-05-09 | 8.66 | $8.87 | 1900 |
| 2025-05-08 | 8.64 | $8.85 | 24598 |
| 2025-05-07 | 8.62 | $9.10 | 401 |
| 2025-05-06 | 8.57 | $9.03 | 10200 |
| 2025-05-05 | 8.52 | $9.03 | 100 |
| 2025-05-02 | 8.46 | $8.51 | 11080 |
| 2025-05-01 | 8.46 | $8.61 | 4121 |
| 2025-04-30 | 8.44 | $8.61 | 1000 |
| 2025-04-29 | 8.43 | $8.40 | — |
| 2025-04-28 | 8.43 | $8.40 | 1216 |
| 2025-04-25 | 8.43 | $8.40 | 5225 |
| 2025-04-24 | 8.44 | $8.52 | — |
| 2025-04-23 | 8.43 | $8.52 | — |
| 2025-04-22 | 8.42 | $8.52 | 217 |
| 2025-04-21 | 8.41 | $8.49 | 1173 |
| 2025-04-17 | 8.40 | $8.65 | 5885 |
| 2025-04-16 | 8.37 | $8.41 | 1511 |
| 2025-04-15 | 8.37 | $8.45 | 390 |
| 2025-04-14 | 8.36 | $8.20 | — |
| 2025-04-11 | 8.37 | $8.20 | 1025 |
| 2025-04-10 | 8.39 | $8.01 | — |
| 2025-04-09 | 8.43 | $8.01 | 1100 |
| 2025-04-08 | 8.48 | $8.30 | 14800 |
| 2025-04-07 | 8.50 | $8.27 | 7100 |
| 2025-04-04 | 8.52 | $8.50 | 18875 |
| 2025-04-03 | 8.52 | $8.69 | — |
| 2025-04-02 | 8.50 | $8.69 | — |
| 2025-04-01 | 8.48 | $8.69 | — |
| 2025-03-31 | 8.46 | $8.69 | — |
| 2025-03-28 | 8.44 | $8.69 | 100 |
| 2025-03-27 | 8.41 | $8.65 | 900 |
| 2025-03-26 | 8.39 | $8.70 | 2650 |
| 2025-03-25 | 8.35 | $8.65 | 400 |
| 2025-03-24 | 8.32 | $8.76 | 781 |
| 2025-03-21 | 8.28 | $9.05 | 2875 |
| 2025-03-20 | 8.20 | $8.90 | 1150 |
| 2025-03-19 | 8.12 | $9.28 | 44582 |
| 2025-03-18 | 8.00 | $8.45 | — |
| 2025-03-17 | 7.95 | $8.43 | 1351 |
| 2025-03-14 | 7.90 | $8.39 | 200 |
| 2025-03-13 | 7.85 | $8.39 | — |
| 2025-03-12 | 7.80 | $8.39 | 5614 |
| 2025-03-11 | 7.73 | $8.30 | 5359 |
| 2025-03-10 | 7.67 | $8.14 | — |
| 2025-03-07 | 7.62 | $8.14 | — |
| 2025-03-06 | 7.57 | $8.14 | — |
| 2025-03-05 | 7.51 | $8.14 | 2632 |
| 2025-03-04 | 7.44 | $8.02 | 300 |
| 2025-03-03 | 7.38 | $8.02 | 1561 |
| 2025-02-28 | 7.32 | $8.05 | 15236 |
| 2025-02-27 | 7.24 | $8.14 | 9076 |
| 2025-02-26 | 7.14 | $8.30 | 2236 |
| 2025-02-25 | 7.02 | $8.05 | 1800 |
| 2025-02-24 | 6.91 | $7.93 | 900 |
| 2025-02-21 | 6.81 | $7.69 | 14516 |
| 2025-02-20 | 6.71 | $7.95 | 46821 |
| 2025-02-19 | 6.58 | $6.64 | 100 |
| 2025-02-18 | 6.58 | $6.67 | 500 |
| 2025-02-14 | 6.57 | $6.70 | 1906 |
| 2025-02-13 | 6.55 | $6.55 | 4970 |
| 2025-02-12 | 6.55 | $6.45 | 750 |
| 2025-02-11 | 6.56 | $6.62 | — |
| 2025-02-10 | 6.56 | $6.62 | 1000 |
| 2025-02-07 | 6.55 | $6.60 | 16600 |
| 2025-02-06 | 6.55 | $6.64 | — |
| 2025-02-05 | 6.54 | $6.64 | — |
| 2025-02-04 | 6.53 | $6.64 | — |
| 2025-02-03 | 6.51 | $6.64 | — |
| 2025-01-31 | 6.50 | $6.65 | 200 |
| 2025-01-30 | 6.48 | $6.45 | 500 |
| 2025-01-29 | 6.49 | $6.55 | 3130 |
| 2025-01-28 | 6.48 | $6.50 | 200 |
| 2025-01-27 | 6.48 | $6.55 | — |
| 2025-01-24 | 6.47 | $6.55 | 8100 |
| 2025-01-23 | 6.46 | $6.55 | — |
| 2025-01-22 | 6.46 | $6.55 | 430 |
| 2025-01-21 | 6.45 | $6.50 | 60145 |
| 2025-01-17 | 6.44 | $6.40 | 1000 |
| 2025-01-16 | 6.44 | $6.40 | — |
| 2025-01-15 | 6.45 | $6.40 | 12645 |
| 2025-01-14 | 6.45 | $6.40 | 308 |
| 2025-01-13 | 6.46 | $6.30 | — |
| 2025-01-10 | 6.48 | $6.30 | — |
| 2025-01-08 | 6.49 | $6.30 | 9000 |
| 2025-01-07 | 6.51 | $6.30 | 33525 |
| 2025-01-06 | 6.54 | $6.30 | 5468 |
| 2025-01-03 | 6.56 | $6.40 | 1700 |
| 2025-01-02 | 6.58 | $6.40 | 5839 |
| 2024-12-31 | 6.60 | $6.37 | 1182 |
| 2024-12-30 | 6.62 | $6.30 | 7838 |
| 2024-12-27 | 6.66 | $6.40 | 146 |
| 2024-12-26 | 6.68 | $6.40 | — |
| 2024-12-24 | 6.71 | $6.40 | 300 |
| 2024-12-23 | 6.75 | $6.60 | — |
| 2024-12-20 | 6.76 | $6.60 | 370 |
| 2024-12-19 | 6.78 | $6.52 | 214 |
| 2024-12-18 | 6.80 | $6.75 | 715 |
| 2024-12-17 | 6.81 | $6.53 | 800 |
| 2024-12-16 | 6.84 | $6.75 | 500 |
| 2024-12-13 | 6.85 | $7.03 | 15951 |
| 2024-12-12 | 6.83 | $7.03 | 13934 |
| 2024-12-11 | 6.81 | $6.75 | 300 |
| 2024-12-10 | 6.82 | $6.49 | 3360 |
| 2024-12-09 | 6.85 | $6.55 | 17030 |
| 2024-12-06 | 6.88 | $6.80 | 2265 |
| 2024-12-05 | 6.89 | $6.75 | — |
| 2024-12-04 | 6.90 | $6.75 | 304 |
| 2024-12-03 | 6.92 | $6.81 | — |
| 2024-12-02 | 6.93 | $6.81 | — |
| 2024-11-29 | 6.94 | $6.81 | 600 |
| 2024-11-27 | 6.96 | $6.90 | 500 |
| 2024-11-26 | 6.97 | $6.87 | 9200 |
| 2024-11-25 | 6.98 | $6.82 | 184 |
| 2024-11-22 | 6.99 | $6.87 | 330 |
| 2024-11-21 | 7.00 | $6.84 | 1525 |
| 2024-11-20 | 7.02 | $6.85 | 15850 |
| 2024-11-19 | 7.04 | $6.97 | 1001 |
| 2024-11-18 | 7.05 | $6.97 | 10228 |
| 2024-11-15 | 7.05 | $6.30 | 101 |
| 2024-11-14 | 7.13 | $6.68 | 240 |
| 2024-11-13 | 7.18 | $6.98 | — |
| 2024-11-12 | 7.20 | $6.98 | 11800 |
| 2024-11-11 | 7.23 | $7.00 | 100 |
| 2024-11-08 | 7.25 | $6.99 | 4360 |
| 2024-11-07 | 7.28 | $6.98 | — |
| 2024-11-06 | 7.31 | $6.98 | 623 |
| 2024-11-05 | 7.34 | $7.18 | — |
| 2024-11-04 | 7.36 | $7.18 | — |
| 2024-11-01 | 7.38 | $7.18 | — |
| 2024-10-31 | 7.40 | $7.18 | 9440 |
| 2024-10-30 | 7.43 | $7.50 | 721 |
| 2024-10-29 | 7.42 | $7.67 | 1400 |
| 2024-10-28 | 7.39 | $7.69 | 11065 |
| 2024-10-25 | 7.36 | $7.47 | — |
| 2024-10-24 | 7.35 | $7.47 | 100 |
| 2024-10-23 | 7.33 | $7.37 | — |
| 2024-10-22 | 7.33 | $7.37 | — |
| 2024-10-21 | 7.33 | $7.37 | 250 |
| 2024-10-18 | 7.32 | $7.45 | 251 |
| 2024-10-17 | 7.31 | $7.34 | 4140 |
| 2024-10-16 | 7.31 | $7.32 | 2700 |
| 2024-10-15 | 7.30 | $7.42 | 400 |
| 2024-10-14 | 7.29 | $7.40 | — |
| 2024-10-11 | 7.28 | $7.40 | 100 |
| 2024-10-10 | 7.27 | $7.29 | 20301 |
| 2024-10-09 | 7.27 | $7.36 | 1000 |
| 2024-10-08 | 7.26 | $7.29 | 7800 |
| 2024-10-07 | 7.25 | $7.36 | 4200 |
| 2024-10-04 | 7.24 | $7.36 | — |
| 2024-10-03 | 7.23 | $7.36 | — |
| 2024-10-02 | 7.21 | $7.36 | — |
| 2024-10-01 | 7.20 | $7.36 | 21800 |
| 2024-09-30 | 7.18 | $7.36 | 9656 |
| 2024-09-27 | 7.16 | $7.38 | 18254 |
| 2024-09-26 | 7.14 | $7.36 | 6300 |
| 2024-09-25 | 7.12 | $7.36 | 1000 |
| 2024-09-24 | 7.09 | $7.36 | 13400 |
| 2024-09-23 | 7.06 | $7.36 | — |
| 2024-09-20 | 7.03 | $7.36 | 2800 |
| 2024-09-19 | 7.00 | $7.36 | 500 |
| 2024-09-18 | 6.96 | $7.30 | 3001 |
| 2024-09-17 | 6.92 | $7.30 | 100 |
| 2024-09-16 | 6.88 | $7.30 | 300 |
| 2024-09-13 | 6.84 | $7.02 | — |
| 2024-09-12 | 6.82 | $7.02 | 4535 |
| 2024-09-11 | 6.80 | $6.99 | 748 |
| 2024-09-10 | 6.78 | $7.00 | — |
| 2024-09-09 | 6.75 | $7.00 | 3825 |
| 2024-09-06 | 6.73 | $6.87 | — |
| 2024-09-05 | 6.71 | $6.87 | 100 |
| 2024-09-04 | 6.69 | $6.86 | 1294 |
| 2024-09-03 | 6.68 | $6.74 | 2350 |
| 2024-08-30 | 6.67 | $6.74 | 1794 |
| 2024-08-29 | 6.66 | $6.77 | 5800 |
| 2024-08-28 | 6.65 | $6.88 | 7300 |
| 2024-08-27 | 6.63 | $6.97 | 243 |
| 2024-08-26 | 6.59 | $6.99 | 134 |
| 2024-08-23 | 6.55 | $6.64 | 1740 |
| 2024-08-22 | 6.54 | $6.60 | 2700 |
| 2024-08-21 | 6.53 | $6.49 | — |
| 2024-08-20 | 6.54 | $6.49 | 18231 |
| 2024-08-19 | 6.54 | $6.68 | 2900 |
| 2024-08-16 | 6.53 | $6.44 | — |
| 2024-08-15 | 6.54 | $6.44 | 3540 |
| 2024-08-14 | 6.55 | $6.34 | 2862 |
| 2024-08-13 | 6.57 | $6.65 | — |
| 2024-08-12 | 6.56 | $6.65 | — |
| 2024-08-09 | 6.56 | $6.65 | — |
| 2024-08-08 | 6.55 | $6.65 | — |
| 2024-08-07 | 6.53 | $6.65 | — |
| 2024-08-06 | 6.52 | $6.65 | 101 |
| 2024-08-05 | 6.51 | $6.66 | — |
| 2024-08-02 | 6.49 | $6.66 | — |
| 2024-08-01 | 6.47 | $6.66 | 800 |
| 2024-07-31 | 6.46 | $6.61 | 6097 |
| 2024-07-30 | 6.44 | $6.62 | 1650 |
| 2024-07-29 | 6.42 | $6.61 | 3819 |
| 2024-07-26 | 6.40 | $6.53 | — |
| 2024-07-25 | 6.39 | $6.53 | 936 |
| 2024-07-24 | 6.37 | $6.35 | 200 |
| 2024-07-23 | 6.37 | $6.37 | 500 |
| 2024-07-22 | 6.37 | $6.36 | 5000 |
| 2024-07-19 | 6.38 | $6.34 | 100 |
| 2024-07-18 | 6.38 | $6.49 | 7381 |
| 2024-07-17 | 6.37 | $6.51 | 1000 |
| 2024-07-16 | 6.35 | $6.39 | 1935 |
| 2024-07-15 | 6.35 | $6.29 | 797 |
| 2024-07-12 | 6.35 | $6.30 | 450 |
| 2024-07-11 | 6.36 | $6.37 | 211 |
| 2024-07-10 | 6.36 | $6.21 | — |
| 2024-07-09 | 6.37 | $6.21 | 2700 |
| 2024-07-08 | 6.39 | $6.30 | — |
| 2024-07-05 | 6.40 | $6.30 | 9200 |
| 2024-07-03 | 6.41 | $6.39 | 1025 |
| 2024-07-02 | 6.41 | $6.39 | 750 |
| 2024-07-01 | 6.42 | $6.40 | — |
| 2024-06-28 | 6.42 | $6.40 | 5850 |
| 2024-06-27 | 6.42 | $6.37 | 2100 |
| 2024-06-26 | 6.43 | $6.36 | — |
| 2024-06-25 | 6.43 | $6.36 | 400 |
| 2024-06-24 | 6.44 | $6.20 | 300 |
| 2024-06-21 | 6.47 | $6.46 | 6000 |
| 2024-06-20 | 6.47 | $6.36 | — |
| 2024-06-18 | 6.48 | $6.36 | 5907 |
| 2024-06-17 | 6.49 | $6.14 | 4261 |
| 2024-06-14 | 6.53 | $6.49 | — |
| 2024-06-13 | 6.53 | $6.49 | 500 |
| 2024-06-12 | 6.54 | $6.63 | 3365 |
| 2024-06-11 | 6.53 | $6.59 | — |
| 2024-06-10 | 6.52 | $6.59 | — |
| 2024-06-07 | 6.51 | $6.59 | — |
| 2024-06-06 | 6.50 | $6.59 | 12700 |
| 2024-06-05 | 6.49 | $6.45 | 2452 |
| 2024-06-04 | 6.50 | $6.39 | 11098 |
| 2024-06-03 | 6.51 | $6.49 | 14430 |
| 2024-05-31 | 6.51 | $6.45 | 14000 |
| 2024-05-30 | 6.52 | $6.20 | 1460 |
| 2024-05-29 | 6.55 | $6.50 | — |
| 2024-05-28 | 6.56 | $6.50 | 18036 |
| 2024-05-24 | 6.56 | $6.51 | 3100 |
| 2024-05-23 | 6.57 | $6.60 | 16200 |
| 2024-05-22 | 6.57 | $6.60 | 30000 |
| 2024-05-21 | 6.56 | $6.55 | 1100 |
| 2024-05-20 | 6.57 | $6.64 | — |
| 2024-05-17 | 6.56 | $6.64 | 3060 |
| 2024-05-16 | 6.55 | $6.72 | 4578 |
| 2024-05-15 | 6.53 | $6.55 | 3200 |
| 2024-05-14 | 6.53 | $6.50 | 1589 |
| 2024-05-13 | 6.53 | $6.25 | 5330 |
| 2024-05-10 | 6.56 | $6.38 | 5404 |
| 2024-05-09 | 6.58 | $6.50 | — |
| 2024-05-08 | 6.59 | $6.50 | — |
| 2024-05-07 | 6.60 | $6.50 | 160 |
| 2024-05-06 | 6.61 | $6.53 | — |
| 2024-05-03 | 6.62 | $6.53 | — |
| 2024-05-02 | 6.63 | $6.53 | 10788 |
| 2024-05-01 | 6.64 | $6.38 | 1070 |
| 2024-04-30 | 6.66 | $6.49 | 2774 |
| 2024-04-29 | 6.68 | $6.50 | 7274 |
| 2024-04-26 | 6.70 | $6.83 | — |
| 2024-04-25 | 6.69 | $6.83 | 1100 |
| 2024-04-24 | 6.67 | $6.69 | — |
| 2024-04-23 | 6.67 | $6.69 | 500 |
| 2024-04-22 | 6.67 | $6.55 | 1375 |
| 2024-04-19 | 6.68 | $6.65 | 2659 |
| 2024-04-18 | 6.68 | $6.51 | — |
| 2024-04-17 | 6.70 | $6.51 | 1000 |
| 2024-04-16 | 6.72 | $6.60 | 200 |
| 2024-04-15 | 6.74 | $6.60 | 2200 |
| 2024-04-12 | 6.75 | $6.60 | — |
| 2024-04-11 | 6.77 | $6.60 | 2363 |
| 2024-04-10 | 6.78 | $6.80 | 3000 |
| 2024-04-09 | 6.78 | $6.70 | 1655 |
| 2024-04-08 | 6.79 | $6.74 | 3380 |
| 2024-04-05 | 6.80 | $6.85 | 5425 |
| 2024-04-04 | 6.79 | $6.94 | 540 |
| 2024-04-03 | 6.78 | $7.00 | 4700 |
| 2024-04-02 | 6.75 | $7.00 | 2300 |
| 2024-04-01 | 6.73 | $7.00 | 1250 |
| 2024-03-28 | 6.70 | $6.79 | 1500 |
| 2024-03-27 | 6.69 | $7.07 | 1400 |
| 2024-03-26 | 6.65 | $6.89 | 2010 |
| 2024-03-25 | 6.62 | $6.84 | 4100 |
| 2024-03-22 | 6.60 | $6.49 | 160 |
| 2024-03-21 | 6.61 | $6.49 | — |
| 2024-03-20 | 6.62 | $6.49 | 3300 |
| 2024-03-19 | 6.63 | $6.50 | 2904 |
| 2024-03-18 | 6.65 | $6.60 | — |
| 2024-03-15 | 6.65 | $6.60 | — |
| 2024-03-14 | 6.66 | $6.60 | 2000 |
| 2024-03-13 | 6.67 | $6.53 | — |
| 2024-03-12 | 6.68 | $6.53 | — |
| 2024-03-11 | 6.70 | $6.53 | 7000 |
| 2024-03-08 | 6.71 | $6.57 | 2100 |
| 2024-03-07 | 6.73 | $6.57 | 100 |
| 2024-03-06 | 6.75 | $6.68 | 3050 |
| 2024-03-05 | 6.75 | $6.73 | 3469 |
| 2024-03-04 | 6.75 | $6.59 | 2576 |
| 2024-03-01 | 6.77 | $6.85 | 100 |
| 2024-02-29 | 6.76 | $6.67 | 1400 |
| 2024-02-28 | 6.77 | $6.68 | — |
| 2024-02-27 | 6.78 | $6.68 | 200 |
| 2024-02-26 | 6.79 | $6.68 | 2453 |
| 2024-02-23 | 6.81 | $6.81 | 3050 |
| 2024-02-22 | 6.81 | $6.67 | — |
| 2024-02-21 | 6.82 | $6.67 | 850 |
| 2024-02-20 | 6.84 | $6.68 | — |
| 2024-02-16 | 6.85 | $6.68 | 200 |
| 2024-02-15 | 6.87 | $6.80 | 1200 |
| 2024-02-14 | 6.88 | $6.75 | — |
| 2024-02-13 | 6.89 | $6.75 | 7976 |
| 2024-02-12 | 6.90 | $6.80 | — |
| 2024-02-09 | 6.92 | $6.80 | 3304 |
| 2024-02-08 | 6.93 | $7.00 | 1300 |
| 2024-02-07 | 6.92 | $7.05 | — |
| 2024-02-06 | 6.91 | $7.05 | 14524 |
| 2024-02-05 | 6.89 | $6.56 | — |
| 2024-02-02 | 6.93 | $6.56 | 1000 |
| 2024-02-01 | 6.97 | $7.40 | 33502 |
| 2024-01-31 | 6.92 | $7.00 | 11100 |
| 2024-01-30 | 6.91 | $7.35 | 4955 |
| 2024-01-29 | 6.86 | $7.25 | 1100 |
| 2024-01-26 | 6.82 | $7.15 | — |
| 2024-01-25 | 6.79 | $7.15 | 3200 |
| 2024-01-24 | 6.75 | $6.76 | 3800 |
| 2024-01-23 | 6.75 | $6.75 | — |
| 2024-01-22 | 6.75 | $6.75 | 200 |
| 2024-01-19 | 6.75 | $6.75 | 500 |
| 2024-01-18 | 6.75 | $6.70 | 594 |
| 2024-01-17 | 6.76 | $6.70 | 140 |
| 2024-01-16 | 6.76 | $6.83 | — |
| 2024-01-12 | 6.76 | $6.83 | 1800 |
| 2024-01-11 | 6.75 | $6.63 | — |
| 2024-01-10 | 6.76 | $6.63 | — |
| 2024-01-09 | 6.77 | $6.63 | 2200 |
| 2024-01-08 | 6.79 | $6.91 | 1100 |
| 2024-01-05 | 6.78 | $7.02 | — |
| 2024-01-04 | 6.75 | $7.02 | 4200 |
| 2024-01-03 | 6.72 | $6.99 | 1100 |
| 2024-01-02 | 6.69 | $6.93 | — |
| 2023-12-29 | 6.67 | $6.93 | 510 |
| 2023-12-28 | 6.64 | $6.98 | — |
| 2023-12-27 | 6.61 | $6.98 | 4930 |
| 2023-12-26 | 6.57 | $6.95 | — |
| 2023-12-22 | 6.53 | $6.95 | 200 |
| 2023-12-21 | 6.48 | $6.90 | 5400 |
| 2023-12-20 | 6.44 | $6.90 | 250 |
| 2023-12-19 | 6.39 | $6.80 | — |
| 2023-12-18 | 6.35 | $6.80 | 4296 |
| 2023-12-15 | 6.30 | $6.69 | 659 |
| 2023-12-14 | 6.26 | $6.70 | 720 |
| 2023-12-13 | 6.21 | $6.38 | — |
| 2023-12-12 | 6.19 | $6.38 | — |
| 2023-12-11 | 6.17 | $6.38 | 9402 |
| 2023-12-08 | 6.15 | $6.35 | 1600 |
| 2023-12-07 | 6.13 | $6.20 | 2602 |
| 2023-12-06 | 6.12 | $6.21 | 760 |
| 2023-12-05 | 6.11 | $6.25 | 830 |
| 2023-12-04 | 6.10 | $6.17 | 400 |
| 2023-12-01 | 6.09 | $6.48 | 1650 |
| 2023-11-30 | 6.05 | $6.30 | 681 |
| 2023-11-29 | 6.02 | $6.10 | 500 |
| 2023-11-28 | 6.02 | $6.00 | 4550 |
| 2023-11-27 | 6.02 | $6.04 | 1150 |
| 2023-11-24 | 6.02 | $6.02 | — |
| 2023-11-22 | 6.02 | $6.02 | 100 |
| 2023-11-21 | 6.01 | $6.04 | 4865 |
| 2023-11-20 | 6.01 | $6.70 | 1005 |
| 2023-11-17 | 5.94 | $6.64 | 300 |
| 2023-11-16 | 5.87 | $5.88 | 100 |
| 2023-11-15 | 5.86 | $6.00 | 5260 |
| 2023-11-14 | 5.85 | $5.99 | 5200 |
| 2023-11-13 | 5.84 | $6.01 | 5300 |
| 2023-11-10 | 5.82 | $6.10 | 400 |
| 2023-11-09 | 5.79 | $5.85 | 11060 |
| 2023-11-08 | 5.78 | $5.56 | 3800 |
| 2023-11-07 | 5.80 | $5.56 | 1500 |
| 2023-11-06 | 5.83 | $5.54 | 5701 |
| 2023-11-03 | 5.86 | $5.64 | 10400 |
| 2023-11-02 | 5.88 | $5.55 | 14900 |
| 2023-11-01 | 5.92 | $5.40 | 2700 |
| 2023-10-31 | 5.97 | $5.45 | 2900 |
| 2023-10-30 | 6.03 | $5.49 | 3550 |
| 2023-10-27 | 6.08 | $5.56 | 1900 |
| 2023-10-26 | 6.14 | $5.56 | 17102 |
| 2023-10-25 | 6.20 | $5.62 | 3100 |
| 2023-10-24 | 6.26 | $5.75 | 501 |
| 2023-10-23 | 6.32 | $5.70 | 16550 |
| 2023-10-20 | 6.38 | $5.77 | 2200 |
| 2023-10-19 | 6.44 | $5.97 | 4650 |
| 2023-10-18 | 6.49 | $5.82 | 11225 |
| 2023-10-17 | 6.57 | $6.05 | 26300 |
| 2023-10-16 | 6.62 | $6.13 | 11700 |
| 2023-10-13 | 6.67 | $6.16 | 3930 |
| 2023-10-12 | 6.73 | $6.18 | 8175 |
| 2023-10-11 | 6.78 | $6.33 | 1100 |
| 2023-10-10 | 6.83 | $6.33 | 500 |
| 2023-10-09 | 6.88 | $6.41 | — |
| 2023-10-06 | 6.93 | $6.41 | 2500 |
| 2023-10-05 | 6.99 | $6.26 | 200 |
| 2023-10-04 | 7.07 | $6.50 | 511 |
| 2023-10-03 | 7.12 | $6.64 | 3027 |
| 2023-10-02 | 7.18 | $6.80 | 6669 |
| 2023-09-29 | 7.22 | $7.10 | — |
| 2023-09-28 | 7.23 | $7.10 | 3400 |
| 2023-09-27 | 7.24 | $7.10 | 5015 |
| 2023-09-26 | 7.26 | $7.20 | 1100 |
| 2023-09-25 | 7.26 | $7.30 | 101 |
| 2023-09-22 | 7.26 | $7.15 | — |
| 2023-09-21 | 7.27 | $7.19 | 325 |
| 2023-09-20 | 7.28 | $7.10 | — |
| 2023-09-19 | 7.30 | $7.10 | — |
| 2023-09-18 | 7.32 | $7.10 | 6600 |
| 2023-09-15 | 7.34 | $7.26 | — |
| 2023-09-14 | 7.35 | $7.26 | 5000 |
| 2023-09-13 | 7.36 | $7.10 | — |
| 2023-09-12 | 7.38 | $7.10 | 3765 |
| 2023-09-11 | 7.41 | $7.27 | — |
| 2023-09-08 | 7.43 | $7.27 | 3000 |
| 2023-09-07 | 7.45 | $7.34 | — |
| 2023-09-06 | 7.46 | $7.34 | — |
| 2023-09-05 | 7.47 | $7.34 | — |
| 2023-09-01 | 7.48 | $7.34 | 450 |
| 2023-08-31 | 7.50 | $7.50 | 2215 |
| 2023-08-30 | 7.50 | $7.38 | 6500 |
| 2023-08-29 | 7.51 | $7.52 | 1275 |
| 2023-08-28 | 7.51 | $7.50 | — |
| 2023-08-25 | 7.51 | $7.50 | 400 |
| 2023-08-24 | 7.51 | $7.42 | 5150 |
| 2023-08-23 | 7.52 | $7.35 | 2498 |
| 2023-08-22 | 7.54 | $7.30 | 1700 |
| 2023-08-21 | 7.56 | $7.50 | 6400 |
| 2023-08-18 | 7.57 | $7.40 | 300 |
| 2023-08-17 | 7.59 | $7.74 | 2500 |
| 2023-08-16 | 7.57 | $7.31 | 3160 |
| 2023-08-15 | 7.60 | $7.50 | 7650 |
| 2023-08-14 | 7.61 | $7.50 | 1000 |
| 2023-08-11 | 7.62 | $7.50 | 600 |
| 2023-08-10 | 7.63 | $7.50 | — |
| 2023-08-09 | 7.64 | $7.50 | — |
| 2023-08-08 | 7.66 | $7.50 | 17047 |
| 2023-08-07 | 7.67 | $7.60 | — |
| 2023-08-04 | 7.68 | $7.60 | 700 |
| 2023-08-03 | 7.69 | $7.48 | 4575 |
| 2023-08-02 | 7.71 | $7.50 | 500 |
| 2023-08-01 | 7.74 | $7.61 | 1500 |
| 2023-07-31 | 7.75 | $7.60 | 10500 |
| 2023-07-28 | 7.77 | $7.63 | — |
| 2023-07-27 | 7.78 | $7.63 | 1800 |
| 2023-07-26 | 7.80 | $7.70 | 1000 |
| 2023-07-25 | 7.81 | $7.69 | — |
| 2023-07-24 | 7.82 | $7.69 | — |
| 2023-07-21 | 7.83 | $7.69 | — |
| 2023-07-20 | 7.85 | $7.69 | 1800 |
| 2023-07-19 | 7.86 | $7.60 | 9700 |
| 2023-07-18 | 7.89 | $7.75 | — |
| 2023-07-17 | 7.90 | $7.75 | — |
| 2023-07-14 | 7.92 | $7.75 | — |
| 2023-07-13 | 7.94 | $7.75 | — |
| 2023-07-12 | 7.96 | $7.75 | 1400 |
| 2023-07-11 | 7.98 | $7.88 | — |
| 2023-07-10 | 7.99 | $7.88 | 600 |
| 2023-07-07 | 8.00 | $7.93 | 2152 |
| 2023-07-06 | 8.01 | $8.00 | — |
| 2023-07-05 | 8.01 | $8.00 | 800 |
| 2023-07-03 | 8.01 | $8.40 | 500 |
| 2023-06-30 | 7.97 | $8.00 | — |
| 2023-06-29 | 7.97 | $8.00 | — |
| 2023-06-28 | 7.97 | $8.00 | 2500 |
| 2023-06-27 | 7.96 | $7.89 | 1200 |
| 2023-06-26 | 7.97 | $7.89 | 3300 |
| 2023-06-23 | 7.98 | $7.96 | — |
| 2023-06-22 | 7.98 | $7.96 | 8380 |
| 2023-06-21 | 7.98 | $7.74 | — |
| 2023-06-20 | 8.01 | $7.74 | — |
| 2023-06-16 | 8.04 | $7.74 | 2500 |
| 2023-06-15 | 8.07 | $7.90 | 1818 |
| 2023-06-14 | 8.08 | $8.00 | 15500 |
| 2023-06-13 | 8.09 | $8.05 | — |
| 2023-06-12 | 8.10 | $8.05 | 3400 |
| 2023-06-09 | 8.10 | $8.05 | — |
| 2023-06-08 | 8.11 | $8.05 | 400 |
| 2023-06-07 | 8.11 | $8.05 | — |
| 2023-06-06 | 8.12 | $8.05 | 200 |
| 2023-06-05 | 8.13 | $7.99 | 1500 |
| 2023-06-02 | 8.14 | $8.00 | 200 |
| 2023-06-01 | 8.16 | $8.20 | — |
| 2023-05-31 | 8.15 | $8.20 | — |
| 2023-05-30 | 8.15 | $8.20 | — |
| 2023-05-26 | 8.14 | $8.20 | 5450 |
| 2023-05-25 | 8.14 | $7.95 | — |
| 2023-05-24 | 8.16 | $7.95 | 100 |
| 2023-05-23 | 8.18 | $8.01 | — |
| 2023-05-22 | 8.20 | $8.01 | — |
| 2023-05-19 | 8.21 | $8.01 | — |
| 2023-05-18 | 8.24 | $8.01 | — |
| 2023-05-17 | 8.26 | $8.01 | — |
| 2023-05-16 | 8.29 | $8.01 | — |
| 2023-05-15 | 8.32 | $8.01 | 636 |
| 2023-05-12 | 8.35 | $8.37 | — |
| 2023-05-11 | 8.34 | $8.37 | — |
| 2023-05-10 | 8.34 | $8.37 | 400 |
| 2023-05-09 | 8.34 | $8.12 | 1492 |
| 2023-05-08 | 8.36 | $8.10 | 946 |
| 2023-05-05 | 8.39 | $8.30 | 2000 |
| 2023-05-04 | 8.40 | $8.34 | 3500 |
| 2023-05-03 | 8.41 | $8.42 | 500 |
| 2023-05-02 | 8.40 | $8.50 | — |
| 2023-05-01 | 8.39 | $8.50 | — |
| 2023-04-28 | 8.38 | $8.50 | 800 |
| 2023-04-27 | 8.37 | $8.50 | 100 |
| 2023-04-26 | 8.36 | $8.49 | 2300 |
| 2023-04-25 | 8.34 | $7.95 | 100 |
| 2023-04-24 | 8.38 | $8.00 | — |
| 2023-04-21 | 8.43 | $8.00 | 2400 |
| 2023-04-20 | 8.47 | $8.00 | 2600 |
| 2023-04-19 | 8.52 | $8.00 | 2000 |
| 2023-04-18 | 8.57 | $7.60 | 4000 |
| 2023-04-17 | 8.68 | $8.00 | — |
| 2023-04-14 | 8.75 | $8.00 | 1928 |
| 2023-04-13 | 8.83 | $8.20 | 2313 |
| 2023-04-12 | 8.89 | $8.50 | 500 |
| 2023-04-11 | 8.93 | $8.53 | 8070 |
| 2023-04-10 | 8.98 | $8.67 | 1301 |
| 2023-04-06 | 9.01 | $9.24 | — |
| 2023-04-05 | 8.98 | $9.24 | 9150 |
| 2023-04-04 | 8.96 | $9.05 | 3780 |
| 2023-04-03 | 8.95 | $9.09 | — |
| 2023-03-31 | 8.93 | $9.09 | 2004 |
| 2023-03-30 | 8.92 | $9.15 | 2400 |
| 2023-03-29 | 8.89 | $8.50 | 5000 |
| 2023-03-28 | 8.93 | $9.00 | — |
| 2023-03-27 | 8.93 | $9.00 | — |
| 2023-03-24 | 8.92 | $9.00 | — |
| 2023-03-23 | 8.91 | $9.00 | — |
| 2023-03-22 | 8.90 | $9.00 | 6203 |
| 2023-03-21 | 8.89 | $8.53 | 2700 |
| 2023-03-20 | 8.93 | $8.89 | — |
| 2023-03-17 | 8.93 | $8.89 | 1080 |
| 2023-03-16 | 8.93 | $8.79 | 500 |
| 2023-03-15 | 8.95 | $8.81 | — |
| 2023-03-14 | 8.96 | $8.81 | — |
| 2023-03-13 | 8.98 | $8.81 | — |
| 2023-03-10 | 9.00 | $8.81 | 1600 |
| 2023-03-09 | 9.02 | $9.00 | 3200 |
| 2023-03-08 | 9.02 | $9.13 | — |
| 2023-03-07 | 9.01 | $9.13 | — |
| 2023-03-06 | 9.00 | $9.13 | — |
| 2023-03-03 | 8.98 | $9.13 | 300 |
| 2023-03-02 | 8.97 | $9.42 | 400 |
| 2023-03-01 | 8.92 | $9.46 | — |
| 2023-02-28 | 8.86 | $9.46 | 1000 |
| 2023-02-27 | 8.80 | $9.54 | 300 |
| 2023-02-24 | 8.72 | $10.00 | 2100 |
| 2023-02-23 | 8.59 | $9.11 | 152 |
| 2023-02-22 | 8.53 | $8.85 | 1300 |
| 2023-02-21 | 8.50 | $8.85 | 4060 |
| 2023-02-17 | 8.46 | $8.60 | 2000 |
| 2023-02-16 | 8.44 | $8.68 | — |
| 2023-02-15 | 8.42 | $8.68 | — |
| 2023-02-14 | 8.39 | $8.68 | 2000 |
| 2023-02-13 | 8.36 | $8.63 | — |
| 2023-02-10 | 8.33 | $8.63 | — |
| 2023-02-09 | 8.30 | $8.63 | — |
| 2023-02-08 | 8.27 | $8.63 | — |
| 2023-02-07 | 8.23 | $8.63 | 10000 |
| 2023-02-06 | 8.19 | $8.50 | — |
| 2023-02-03 | 8.15 | $8.50 | — |
| 2023-02-02 | 8.12 | $8.50 | — |
| 2023-02-01 | 8.08 | $8.50 | — |
| 2023-01-31 | 8.03 | $8.50 | — |
| 2023-01-30 | 7.98 | $8.50 | — |
| 2023-01-27 | 7.93 | $8.50 | 18380 |
| 2023-01-26 | 7.87 | $8.43 | 200 |
| 2023-01-25 | 7.81 | $8.49 | 3650 |
| 2023-01-24 | 7.74 | $8.65 | 800 |
| 2023-01-23 | 7.64 | $8.52 | — |
| 2023-01-20 | 7.55 | $8.52 | 1580 |
| 2023-01-19 | 7.45 | $8.97 | 2100 |
| 2023-01-18 | 7.29 | $8.80 | — |
| 2023-01-17 | 7.13 | $8.80 | 3876 |
| 2023-01-13 | 6.95 | $8.20 | 700 |
| 2023-01-12 | 6.82 | $6.70 | — |
| 2023-01-11 | 6.84 | $6.70 | — |
| 2023-01-10 | 6.85 | $6.70 | — |
| 2023-01-09 | 6.87 | $6.70 | — |
| 2023-01-06 | 6.88 | $6.70 | — |
| 2023-01-05 | 6.90 | $6.70 | — |
| 2023-01-04 | 6.92 | $6.70 | — |
| 2023-01-03 | 6.95 | $6.70 | 350 |
| 2022-12-30 | 6.97 | $6.70 | — |
| 2022-12-29 | 7.00 | $6.70 | — |
| 2022-12-28 | 7.03 | $6.70 | 1300 |
| 2022-12-27 | 7.07 | $6.70 | 100 |
| 2022-12-23 | 7.11 | $6.66 | — |
| 2022-12-22 | 7.15 | $6.66 | 6700 |
| 2022-12-21 | 7.21 | $6.99 | — |
| 2022-12-20 | 7.23 | $6.99 | 500 |
| 2022-12-19 | 7.25 | $6.71 | 2000 |
| 2022-12-16 | 7.31 | $6.90 | 1000 |
| 2022-12-15 | 7.36 | $6.66 | 76223 |
| 2022-12-14 | 7.43 | $7.35 | — |
| 2022-12-13 | 7.44 | $7.35 | 15300 |
| 2022-12-12 | 7.45 | $7.55 | 7500 |
| 2022-12-09 | 7.44 | $7.28 | 32800 |
| 2022-12-08 | 7.45 | $7.46 | — |
| 2022-12-07 | 7.45 | $7.46 | 100 |
| 2022-12-06 | 7.45 | $7.50 | 5000 |
| 2022-12-05 | 7.44 | $7.59 | 8000 |
| 2022-12-02 | 7.43 | $7.39 | — |
| 2022-12-01 | 7.43 | $7.39 | — |
| 2022-11-30 | 7.44 | $7.39 | — |
| 2022-11-29 | 7.44 | $7.39 | 8500 |
| 2022-11-28 | 7.45 | $7.76 | — |
| 2022-11-25 | 7.42 | $7.76 | 110 |
| 2022-11-23 | 7.38 | $7.45 | — |
| 2022-11-22 | 7.37 | $7.45 | 2500 |
| 2022-11-21 | 7.36 | $7.35 | — |
| 2022-11-18 | 7.36 | $7.35 | 2000 |
| 2022-11-17 | 7.37 | $7.50 | — |
| 2022-11-16 | 7.35 | $7.50 | 24000 |
| 2022-11-15 | 7.34 | $7.41 | — |
| 2022-11-14 | 7.33 | $7.42 | 110 |
| 2022-11-11 | 7.32 | $7.40 | 5200 |
| 2022-11-10 | 7.31 | $7.31 | — |
| 2022-11-09 | 7.31 | $7.31 | — |
| 2022-11-08 | 7.31 | $7.31 | 3000 |
| 2022-11-07 | 7.31 | $7.40 | 100 |
| 2022-11-04 | 7.30 | $7.31 | — |
| 2022-11-03 | 7.30 | $7.31 | 7000 |
| 2022-11-02 | 7.30 | $7.25 | — |
| 2022-11-01 | 7.30 | $7.25 | — |
| 2022-10-31 | 7.31 | $7.25 | — |
| 2022-10-28 | 7.32 | $7.25 | 1838 |
| 2022-10-27 | 7.32 | $7.25 | — |
| 2022-10-26 | 7.33 | $7.25 | 262 |
| 2022-10-25 | 7.34 | $7.07 | — |
| 2022-10-24 | 7.37 | $7.07 | — |
| 2022-10-21 | 7.40 | $7.07 | — |
| 2022-10-20 | 7.43 | $7.07 | — |
| 2022-10-19 | 7.47 | $7.07 | 1538 |
| 2022-10-18 | 7.51 | $7.25 | — |
| 2022-10-17 | 7.54 | $7.25 | 738 |
| 2022-10-14 | 7.57 | $7.23 | — |
| 2022-10-13 | 7.61 | $7.23 | — |
| 2022-10-12 | 7.65 | $7.23 | — |
| 2022-10-11 | 7.69 | $7.23 | 6000 |
| 2022-10-10 | 7.74 | $7.86 | — |
| 2022-10-07 | 7.73 | $7.86 | 4100 |
| 2022-10-06 | 7.72 | $7.20 | — |
| 2022-10-05 | 7.77 | $7.20 | — |
| 2022-10-04 | 7.83 | $7.20 | 400 |
| 2022-10-03 | 7.90 | $7.19 | 4800 |
| 2022-09-30 | 7.97 | $7.00 | — |
| 2022-09-29 | 8.07 | $7.00 | 34090 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.51
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.61
Average
7.68
Maximum
10.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 10.51 | $10.71 | 6600 |
| 2025-11-19 | 10.49 | $10.71 | 12308 |
| 2025-11-18 | 10.47 | $10.45 | 900 |
| 2025-11-17 | 10.47 | $10.45 | 900 |
| 2025-11-14 | 10.48 | $10.45 | 900 |
| 2025-11-13 | 10.48 | $10.45 | 5100 |
| 2025-11-12 | 10.49 | $10.43 | 500 |
| 2025-11-11 | 10.50 | $10.43 | 4000 |
| 2025-11-10 | 10.51 | $10.43 | 4600 |
| 2025-11-07 | 10.52 | $10.45 | 9520 |
| 2025-11-06 | 10.52 | $10.44 | 5150 |
| 2025-11-05 | 10.54 | $10.51 | 1100 |
| 2025-11-04 | 10.54 | $10.51 | 240 |
| 2025-11-03 | 10.55 | $10.51 | 800 |
| 2025-10-31 | 10.55 | $10.51 | 240 |
| 2025-10-30 | 10.55 | $10.51 | 240 |
| 2025-10-29 | 10.56 | $10.51 | 240 |
| 2025-10-28 | 10.56 | $10.55 | — |
| 2025-10-27 | 10.56 | $10.55 | — |
| 2025-10-24 | 10.56 | $10.55 | — |
| 2025-10-23 | 10.56 | $10.55 | — |
| 2025-10-22 | 10.56 | $10.55 | 2840 |
| 2025-10-21 | 10.56 | $10.54 | 1501 |
| 2025-10-20 | 10.56 | $10.56 | — |
| 2025-10-17 | 10.56 | $10.56 | 100 |
| 2025-10-16 | 10.56 | $10.60 | — |
| 2025-10-15 | 10.56 | $10.60 | 350 |
| 2025-10-14 | 10.56 | $10.61 | — |
| 2025-10-13 | 10.55 | $10.61 | — |
| 2025-10-10 | 10.55 | $10.61 | 190 |
| 2025-10-09 | 10.54 | $10.60 | — |
| 2025-10-08 | 10.54 | $10.60 | 5000 |
| 2025-10-07 | 10.53 | $10.49 | — |
| 2025-10-06 | 10.54 | $10.49 | 21490 |
| 2025-10-03 | 10.55 | $10.49 | 3740 |
| 2025-10-02 | 10.55 | $10.50 | 7200 |
| 2025-10-01 | 10.56 | $10.47 | 12055 |
| 2025-09-30 | 10.57 | $10.55 | 750 |
| 2025-09-29 | 10.57 | $10.47 | 100 |
| 2025-09-26 | 10.58 | $10.49 | 7574 |
| 2025-09-25 | 10.59 | $10.57 | 4826 |
| 2025-09-24 | 10.59 | $10.59 | 2700 |
| 2025-09-23 | 10.59 | $10.59 | 2300 |
| 2025-09-22 | 10.59 | $10.60 | 2212 |
| 2025-09-19 | 10.58 | $10.62 | 1490 |
| 2025-09-18 | 10.58 | $10.62 | — |
| 2025-09-17 | 10.56 | $10.62 | 1100 |
| 2025-09-16 | 10.54 | $10.57 | 14900 |
| 2025-09-15 | 10.52 | $10.61 | 4191 |
| 2025-09-12 | 10.48 | $10.62 | 400 |
| 2025-09-11 | 10.44 | $10.60 | — |
| 2025-09-10 | 10.39 | $10.60 | 24430 |
| 2025-09-09 | 10.34 | $10.60 | 4500 |
| 2025-09-08 | 10.28 | $10.62 | 25100 |
| 2025-09-05 | 10.21 | $10.59 | 30670 |
| 2025-09-04 | 10.14 | $10.52 | 1200 |
| 2025-09-03 | 10.07 | $10.50 | 6710 |
| 2025-09-02 | 9.99 | $10.49 | 7300 |
| 2025-08-29 | 9.91 | $10.46 | 3600 |
| 2025-08-28 | 9.82 | $10.49 | 8874 |
| 2025-08-27 | 9.73 | $10.50 | 4614 |
| 2025-08-26 | 9.63 | $10.50 | 5400 |
| 2025-08-25 | 9.53 | $10.49 | 20001 |
| 2025-08-22 | 9.41 | $10.45 | 9770 |
| 2025-08-21 | 9.30 | $10.58 | 239883 |
| 2025-08-20 | 9.17 | $9.10 | 6224 |
| 2025-08-19 | 9.18 | $9.14 | 1000 |
| 2025-08-18 | 9.19 | $9.12 | 3350 |
| 2025-08-15 | 9.19 | $8.99 | — |
| 2025-08-14 | 9.22 | $8.99 | 9066 |
| 2025-08-13 | 9.24 | $9.35 | 2330 |
| 2025-08-12 | 9.23 | $9.29 | 160 |
| 2025-08-11 | 9.22 | $9.29 | 1170 |
| 2025-08-08 | 9.21 | $8.90 | 1000 |
| 2025-08-07 | 9.24 | $9.35 | 900 |
| 2025-08-06 | 9.23 | $9.30 | 15325 |
| 2025-08-05 | 9.22 | $9.07 | 3600 |
| 2025-08-04 | 9.23 | $9.30 | — |
| 2025-08-01 | 9.22 | $9.30 | — |
| 2025-07-31 | 9.22 | $9.30 | — |
| 2025-07-30 | 9.21 | $9.30 | 300 |
| 2025-07-29 | 9.20 | $9.17 | — |
| 2025-07-28 | 9.20 | $9.17 | 7963 |
| 2025-07-25 | 9.21 | $9.29 | — |
| 2025-07-24 | 9.20 | $9.29 | — |
| 2025-07-23 | 9.20 | $9.29 | 2205 |
| 2025-07-22 | 9.19 | $9.05 | 1200 |
| 2025-07-21 | 9.21 | $9.07 | 300 |
| 2025-07-18 | 9.23 | $9.35 | 200 |
| 2025-07-17 | 9.22 | $9.23 | 1615 |
| 2025-07-16 | 9.22 | $9.06 | 3000 |
| 2025-07-15 | 9.24 | $9.15 | 500 |
| 2025-07-14 | 9.25 | $9.21 | 1100 |
| 2025-07-11 | 9.26 | $9.13 | 5812 |
| 2025-07-10 | 9.27 | $9.20 | 1900 |
| 2025-07-09 | 9.28 | $9.20 | 500 |
| 2025-07-08 | 9.28 | $9.10 | 6305 |
| 2025-07-07 | 9.30 | $9.25 | 9100 |
| 2025-07-03 | 9.30 | $9.33 | — |
| 2025-07-02 | 9.29 | $9.33 | 30614 |
| 2025-07-01 | 9.28 | $9.35 | — |
| 2025-06-30 | 9.26 | $9.35 | — |
| 2025-06-27 | 9.25 | $9.35 | 5250 |
| 2025-06-26 | 9.23 | $9.30 | — |
| 2025-06-25 | 9.22 | $9.30 | — |
| 2025-06-24 | 9.21 | $9.30 | — |
| 2025-06-23 | 9.20 | $9.30 | 3110 |
| 2025-06-20 | 9.19 | $9.30 | 300 |
| 2025-06-18 | 9.17 | $9.30 | 5740 |
| 2025-06-17 | 9.15 | $9.34 | — |
| 2025-06-16 | 9.13 | $9.34 | 11020 |
| 2025-06-13 | 9.11 | $9.00 | 6400 |
| 2025-06-12 | 9.11 | $9.20 | 400 |
| 2025-06-11 | 9.10 | $9.15 | 300 |
| 2025-06-10 | 9.09 | $9.11 | 1650 |
| 2025-06-09 | 9.08 | $9.10 | 1400 |
| 2025-06-06 | 9.07 | $9.19 | — |
| 2025-06-05 | 9.05 | $9.19 | 400 |
| 2025-06-04 | 9.04 | $8.75 | 1620 |
| 2025-06-03 | 9.06 | $9.00 | 5600 |
| 2025-06-02 | 9.06 | $9.00 | 1948 |
| 2025-05-30 | 9.06 | $9.35 | 1848 |
| 2025-05-29 | 9.02 | $9.35 | 200 |
| 2025-05-28 | 8.98 | $9.35 | 100 |
| 2025-05-27 | 8.93 | $9.35 | 10100 |
| 2025-05-23 | 8.88 | $8.89 | 100 |
| 2025-05-22 | 8.87 | $8.75 | 9700 |
| 2025-05-21 | 8.88 | $9.11 | — |
| 2025-05-20 | 8.84 | $9.11 | 2400 |
| 2025-05-19 | 8.81 | $8.80 | — |
| 2025-05-16 | 8.80 | $8.80 | 2200 |
| 2025-05-15 | 8.79 | $8.75 | 1100 |
| 2025-05-14 | 8.78 | $9.00 | 11500 |
| 2025-05-13 | 8.75 | $8.85 | 9303 |
| 2025-05-12 | 8.73 | $8.87 | 300 |
| 2025-05-09 | 8.70 | $8.87 | 1900 |
| 2025-05-08 | 8.67 | $8.85 | 24598 |
| 2025-05-07 | 8.64 | $9.10 | 401 |
| 2025-05-06 | 8.58 | $9.03 | 10200 |
| 2025-05-05 | 8.52 | $9.03 | 100 |
| 2025-05-02 | 8.46 | $8.51 | 11080 |
| 2025-05-01 | 8.45 | $8.61 | 4121 |
| 2025-04-30 | 8.43 | $8.61 | 1000 |
| 2025-04-29 | 8.41 | $8.40 | — |
| 2025-04-28 | 8.41 | $8.40 | 1216 |
| 2025-04-25 | 8.42 | $8.40 | 5225 |
| 2025-04-24 | 8.42 | $8.52 | — |
| 2025-04-23 | 8.42 | $8.52 | — |
| 2025-04-22 | 8.41 | $8.52 | 217 |
| 2025-04-21 | 8.41 | $8.49 | 1173 |
| 2025-04-17 | 8.41 | $8.65 | 5885 |
| 2025-04-16 | 8.40 | $8.41 | 1511 |
| 2025-04-15 | 8.42 | $8.45 | 390 |
| 2025-04-14 | 8.43 | $8.20 | — |
| 2025-04-11 | 8.46 | $8.20 | 1025 |
| 2025-04-10 | 8.50 | $8.01 | — |
| 2025-04-09 | 8.56 | $8.01 | 1100 |
| 2025-04-08 | 8.62 | $8.30 | 14800 |
| 2025-04-07 | 8.65 | $8.27 | 7100 |
| 2025-04-04 | 8.68 | $8.50 | 18875 |
| 2025-04-03 | 8.69 | $8.69 | — |
| 2025-04-02 | 8.68 | $8.69 | — |
| 2025-04-01 | 8.67 | $8.69 | — |
| 2025-03-31 | 8.65 | $8.69 | — |
| 2025-03-28 | 8.63 | $8.69 | 100 |
| 2025-03-27 | 8.61 | $8.65 | 900 |
| 2025-03-26 | 8.59 | $8.70 | 2650 |
| 2025-03-25 | 8.56 | $8.65 | 400 |
| 2025-03-24 | 8.53 | $8.76 | 781 |
| 2025-03-21 | 8.49 | $9.05 | 2875 |
| 2025-03-20 | 8.42 | $8.90 | 1150 |
| 2025-03-19 | 8.35 | $9.28 | 44582 |
| 2025-03-18 | 8.24 | $8.45 | — |
| 2025-03-17 | 8.19 | $8.43 | 1351 |
| 2025-03-14 | 8.14 | $8.39 | 200 |
| 2025-03-13 | 8.09 | $8.39 | — |
| 2025-03-12 | 8.03 | $8.39 | 5614 |
| 2025-03-11 | 7.95 | $8.30 | 5359 |
| 2025-03-10 | 7.88 | $8.14 | — |
| 2025-03-07 | 7.82 | $8.14 | — |
| 2025-03-06 | 7.75 | $8.14 | — |
| 2025-03-05 | 7.67 | $8.14 | 2632 |
| 2025-03-04 | 7.58 | $8.02 | 300 |
| 2025-03-03 | 7.50 | $8.02 | 1561 |
| 2025-02-28 | 7.42 | $8.05 | 15236 |
| 2025-02-27 | 7.32 | $8.14 | 9076 |
| 2025-02-26 | 7.21 | $8.30 | 2236 |
| 2025-02-25 | 7.07 | $8.05 | 1800 |
| 2025-02-24 | 6.95 | $7.93 | 900 |
| 2025-02-21 | 6.83 | $7.69 | 14516 |
| 2025-02-20 | 6.73 | $7.95 | 46821 |
| 2025-02-19 | 6.60 | $6.64 | 100 |
| 2025-02-18 | 6.60 | $6.67 | 500 |
| 2025-02-14 | 6.59 | $6.70 | 1906 |
| 2025-02-13 | 6.58 | $6.55 | 4970 |
| 2025-02-12 | 6.57 | $6.45 | 750 |
| 2025-02-11 | 6.58 | $6.62 | — |
| 2025-02-10 | 6.57 | $6.62 | 1000 |
| 2025-02-07 | 6.56 | $6.60 | 16600 |
| 2025-02-06 | 6.55 | $6.64 | — |
| 2025-02-05 | 6.54 | $6.64 | — |
| 2025-02-04 | 6.52 | $6.64 | — |
| 2025-02-03 | 6.50 | $6.64 | — |
| 2025-01-31 | 6.48 | $6.65 | 200 |
| 2025-01-30 | 6.46 | $6.45 | 500 |
| 2025-01-29 | 6.46 | $6.55 | 3130 |
| 2025-01-28 | 6.45 | $6.50 | 200 |
| 2025-01-27 | 6.44 | $6.55 | — |
| 2025-01-24 | 6.42 | $6.55 | 8100 |
| 2025-01-23 | 6.41 | $6.55 | — |
| 2025-01-22 | 6.39 | $6.55 | 430 |
| 2025-01-21 | 6.38 | $6.50 | 60145 |
| 2025-01-17 | 6.37 | $6.40 | 1000 |
| 2025-01-16 | 6.37 | $6.40 | — |
| 2025-01-15 | 6.38 | $6.40 | 12645 |
| 2025-01-14 | 6.38 | $6.40 | 308 |
| 2025-01-13 | 6.39 | $6.30 | — |
| 2025-01-10 | 6.41 | $6.30 | — |
| 2025-01-08 | 6.44 | $6.30 | 9000 |
| 2025-01-07 | 6.46 | $6.30 | 33525 |
| 2025-01-06 | 6.48 | $6.30 | 5468 |
| 2025-01-03 | 6.51 | $6.40 | 1700 |
| 2025-01-02 | 6.53 | $6.40 | 5839 |
| 2024-12-31 | 6.55 | $6.37 | 1182 |
| 2024-12-30 | 6.58 | $6.30 | 7838 |
| 2024-12-27 | 6.62 | $6.40 | 146 |
| 2024-12-26 | 6.64 | $6.40 | — |
| 2024-12-24 | 6.68 | $6.40 | 300 |
| 2024-12-23 | 6.71 | $6.60 | — |
| 2024-12-20 | 6.72 | $6.60 | 370 |
| 2024-12-19 | 6.74 | $6.52 | 214 |
| 2024-12-18 | 6.77 | $6.75 | 715 |
| 2024-12-17 | 6.77 | $6.53 | 800 |
| 2024-12-16 | 6.80 | $6.75 | 500 |
| 2024-12-13 | 6.80 | $7.03 | 15951 |
| 2024-12-12 | 6.78 | $7.03 | 13934 |
| 2024-12-11 | 6.76 | $6.75 | 300 |
| 2024-12-10 | 6.76 | $6.49 | 3360 |
| 2024-12-09 | 6.79 | $6.55 | 17030 |
| 2024-12-06 | 6.82 | $6.80 | 2265 |
| 2024-12-05 | 6.82 | $6.75 | — |
| 2024-12-04 | 6.83 | $6.75 | 304 |
| 2024-12-03 | 6.84 | $6.81 | — |
| 2024-12-02 | 6.85 | $6.81 | — |
| 2024-11-29 | 6.86 | $6.81 | 600 |
| 2024-11-27 | 6.87 | $6.90 | 500 |
| 2024-11-26 | 6.88 | $6.87 | 9200 |
| 2024-11-25 | 6.89 | $6.82 | 184 |
| 2024-11-22 | 6.92 | $6.87 | 330 |
| 2024-11-21 | 6.94 | $6.84 | 1525 |
| 2024-11-20 | 6.96 | $6.85 | 15850 |
| 2024-11-19 | 6.99 | $6.97 | 1001 |
| 2024-11-18 | 7.01 | $6.97 | 10228 |
| 2024-11-15 | 7.03 | $6.30 | 101 |
| 2024-11-14 | 7.11 | $6.68 | 240 |
| 2024-11-13 | 7.17 | $6.98 | — |
| 2024-11-12 | 7.20 | $6.98 | 11800 |
| 2024-11-11 | 7.23 | $7.00 | 100 |
| 2024-11-08 | 7.26 | $6.99 | 4360 |
| 2024-11-07 | 7.30 | $6.98 | — |
| 2024-11-06 | 7.33 | $6.98 | 623 |
| 2024-11-05 | 7.37 | $7.18 | — |
| 2024-11-04 | 7.39 | $7.18 | — |
| 2024-11-01 | 7.41 | $7.18 | — |
| 2024-10-31 | 7.43 | $7.18 | 9440 |
| 2024-10-30 | 7.45 | $7.50 | 721 |
| 2024-10-29 | 7.44 | $7.67 | 1400 |
| 2024-10-28 | 7.42 | $7.69 | 11065 |
| 2024-10-25 | 7.39 | $7.47 | — |
| 2024-10-24 | 7.38 | $7.47 | 100 |
| 2024-10-23 | 7.37 | $7.37 | — |
| 2024-10-22 | 7.37 | $7.37 | — |
| 2024-10-21 | 7.37 | $7.37 | 250 |
| 2024-10-18 | 7.37 | $7.45 | 251 |
| 2024-10-17 | 7.36 | $7.34 | 4140 |
| 2024-10-16 | 7.36 | $7.32 | 2700 |
| 2024-10-15 | 7.36 | $7.42 | 400 |
| 2024-10-14 | 7.36 | $7.40 | — |
| 2024-10-11 | 7.35 | $7.40 | 100 |
| 2024-10-10 | 7.34 | $7.29 | 20301 |
| 2024-10-09 | 7.35 | $7.36 | 1000 |
| 2024-10-08 | 7.34 | $7.29 | 7800 |
| 2024-10-07 | 7.34 | $7.36 | 4200 |
| 2024-10-04 | 7.33 | $7.36 | — |
| 2024-10-03 | 7.32 | $7.36 | — |
| 2024-10-02 | 7.31 | $7.36 | — |
| 2024-10-01 | 7.29 | $7.36 | 21800 |
| 2024-09-30 | 7.27 | $7.36 | 9656 |
| 2024-09-27 | 7.25 | $7.38 | 18254 |
| 2024-09-26 | 7.22 | $7.36 | 6300 |
| 2024-09-25 | 7.19 | $7.36 | 1000 |
| 2024-09-24 | 7.16 | $7.36 | 13400 |
| 2024-09-23 | 7.13 | $7.36 | — |
| 2024-09-20 | 7.10 | $7.36 | 2800 |
| 2024-09-19 | 7.06 | $7.36 | 500 |
| 2024-09-18 | 7.02 | $7.30 | 3001 |
| 2024-09-17 | 6.98 | $7.30 | 100 |
| 2024-09-16 | 6.94 | $7.30 | 300 |
| 2024-09-13 | 6.89 | $7.02 | — |
| 2024-09-12 | 6.86 | $7.02 | 4535 |
| 2024-09-11 | 6.84 | $6.99 | 748 |
| 2024-09-10 | 6.81 | $7.00 | — |
| 2024-09-09 | 6.78 | $7.00 | 3825 |
| 2024-09-06 | 6.75 | $6.87 | — |
| 2024-09-05 | 6.74 | $6.87 | 100 |
| 2024-09-04 | 6.72 | $6.86 | 1294 |
| 2024-09-03 | 6.70 | $6.74 | 2350 |
| 2024-08-30 | 6.69 | $6.74 | 1794 |
| 2024-08-29 | 6.68 | $6.77 | 5800 |
| 2024-08-28 | 6.67 | $6.88 | 7300 |
| 2024-08-27 | 6.64 | $6.97 | 243 |
| 2024-08-26 | 6.61 | $6.99 | 134 |
| 2024-08-23 | 6.57 | $6.64 | 1740 |
| 2024-08-22 | 6.57 | $6.60 | 2700 |
| 2024-08-21 | 6.56 | $6.49 | — |
| 2024-08-20 | 6.57 | $6.49 | 18231 |
| 2024-08-19 | 6.58 | $6.68 | 2900 |
| 2024-08-16 | 6.57 | $6.44 | — |
| 2024-08-15 | 6.58 | $6.44 | 3540 |
| 2024-08-14 | 6.59 | $6.34 | 2862 |
| 2024-08-13 | 6.61 | $6.65 | — |
| 2024-08-12 | 6.60 | $6.65 | — |
| 2024-08-09 | 6.59 | $6.65 | — |
| 2024-08-08 | 6.58 | $6.65 | — |
| 2024-08-07 | 6.56 | $6.65 | — |
| 2024-08-06 | 6.55 | $6.65 | 101 |
| 2024-08-05 | 6.53 | $6.66 | — |
| 2024-08-02 | 6.50 | $6.66 | — |
| 2024-08-01 | 6.48 | $6.66 | 800 |
| 2024-07-31 | 6.46 | $6.61 | 6097 |
| 2024-07-30 | 6.44 | $6.62 | 1650 |
| 2024-07-29 | 6.41 | $6.61 | 3819 |
| 2024-07-26 | 6.39 | $6.53 | — |
| 2024-07-25 | 6.38 | $6.53 | 936 |
| 2024-07-24 | 6.36 | $6.35 | 200 |
| 2024-07-23 | 6.36 | $6.37 | 500 |
| 2024-07-22 | 6.36 | $6.36 | 5000 |
| 2024-07-19 | 6.36 | $6.34 | 100 |
| 2024-07-18 | 6.36 | $6.49 | 7381 |
| 2024-07-17 | 6.34 | $6.51 | 1000 |
| 2024-07-16 | 6.33 | $6.39 | 1935 |
| 2024-07-15 | 6.32 | $6.29 | 797 |
| 2024-07-12 | 6.33 | $6.30 | 450 |
| 2024-07-11 | 6.33 | $6.37 | 211 |
| 2024-07-10 | 6.33 | $6.21 | — |
| 2024-07-09 | 6.35 | $6.21 | 2700 |
| 2024-07-08 | 6.37 | $6.30 | — |
| 2024-07-05 | 6.38 | $6.30 | 9200 |
| 2024-07-03 | 6.39 | $6.39 | 1025 |
| 2024-07-02 | 6.40 | $6.39 | 750 |
| 2024-07-01 | 6.40 | $6.40 | — |
| 2024-06-28 | 6.40 | $6.40 | 5850 |
| 2024-06-27 | 6.41 | $6.37 | 2100 |
| 2024-06-26 | 6.41 | $6.36 | — |
| 2024-06-25 | 6.42 | $6.36 | 400 |
| 2024-06-24 | 6.43 | $6.20 | 300 |
| 2024-06-21 | 6.45 | $6.46 | 6000 |
| 2024-06-20 | 6.46 | $6.36 | — |
| 2024-06-18 | 6.47 | $6.36 | 5907 |
| 2024-06-17 | 6.48 | $6.14 | 4261 |
| 2024-06-14 | 6.52 | $6.49 | — |
| 2024-06-13 | 6.52 | $6.49 | 500 |
| 2024-06-12 | 6.53 | $6.63 | 3365 |
| 2024-06-11 | 6.52 | $6.59 | — |
| 2024-06-10 | 6.51 | $6.59 | — |
| 2024-06-07 | 6.50 | $6.59 | — |
| 2024-06-06 | 6.49 | $6.59 | 12700 |
| 2024-06-05 | 6.49 | $6.45 | 2452 |
| 2024-06-04 | 6.49 | $6.39 | 11098 |
| 2024-06-03 | 6.50 | $6.49 | 14430 |
| 2024-05-31 | 6.50 | $6.45 | 14000 |
| 2024-05-30 | 6.51 | $6.20 | 1460 |
| 2024-05-29 | 6.54 | $6.50 | — |
| 2024-05-28 | 6.54 | $6.50 | 18036 |
| 2024-05-24 | 6.54 | $6.51 | 3100 |
| 2024-05-23 | 6.55 | $6.60 | 16200 |
| 2024-05-22 | 6.54 | $6.60 | 30000 |
| 2024-05-21 | 6.54 | $6.55 | 1100 |
| 2024-05-20 | 6.54 | $6.64 | — |
| 2024-05-17 | 6.53 | $6.64 | 3060 |
| 2024-05-16 | 6.52 | $6.72 | 4578 |
| 2024-05-15 | 6.50 | $6.55 | 3200 |
| 2024-05-14 | 6.50 | $6.50 | 1589 |
| 2024-05-13 | 6.51 | $6.25 | 5330 |
| 2024-05-10 | 6.54 | $6.38 | 5404 |
| 2024-05-09 | 6.56 | $6.50 | — |
| 2024-05-08 | 6.56 | $6.50 | — |
| 2024-05-07 | 6.57 | $6.50 | 160 |
| 2024-05-06 | 6.58 | $6.53 | — |
| 2024-05-03 | 6.59 | $6.53 | — |
| 2024-05-02 | 6.60 | $6.53 | 10788 |
| 2024-05-01 | 6.61 | $6.38 | 1070 |
| 2024-04-30 | 6.64 | $6.49 | 2774 |
| 2024-04-29 | 6.66 | $6.50 | 7274 |
| 2024-04-26 | 6.68 | $6.83 | — |
| 2024-04-25 | 6.68 | $6.83 | 1100 |
| 2024-04-24 | 6.67 | $6.69 | — |
| 2024-04-23 | 6.67 | $6.69 | 500 |
| 2024-04-22 | 6.68 | $6.55 | 1375 |
| 2024-04-19 | 6.70 | $6.65 | 2659 |
| 2024-04-18 | 6.71 | $6.51 | — |
| 2024-04-17 | 6.73 | $6.51 | 1000 |
| 2024-04-16 | 6.76 | $6.60 | 200 |
| 2024-04-15 | 6.77 | $6.60 | 2200 |
| 2024-04-12 | 6.78 | $6.60 | — |
| 2024-04-11 | 6.80 | $6.60 | 2363 |
| 2024-04-10 | 6.81 | $6.80 | 3000 |
| 2024-04-09 | 6.81 | $6.70 | 1655 |
| 2024-04-08 | 6.81 | $6.74 | 3380 |
| 2024-04-05 | 6.81 | $6.85 | 5425 |
| 2024-04-04 | 6.79 | $6.94 | 540 |
| 2024-04-03 | 6.77 | $7.00 | 4700 |
| 2024-04-02 | 6.74 | $7.00 | 2300 |
| 2024-04-01 | 6.70 | $7.00 | 1250 |
| 2024-03-28 | 6.67 | $6.79 | 1500 |
| 2024-03-27 | 6.66 | $7.07 | 1400 |
| 2024-03-26 | 6.61 | $6.89 | 2010 |
| 2024-03-25 | 6.59 | $6.84 | 4100 |
| 2024-03-22 | 6.56 | $6.49 | 160 |
| 2024-03-21 | 6.58 | $6.49 | — |
| 2024-03-20 | 6.59 | $6.49 | 3300 |
| 2024-03-19 | 6.60 | $6.50 | 2904 |
| 2024-03-18 | 6.62 | $6.60 | — |
| 2024-03-15 | 6.62 | $6.60 | — |
| 2024-03-14 | 6.63 | $6.60 | 2000 |
| 2024-03-13 | 6.63 | $6.53 | — |
| 2024-03-12 | 6.65 | $6.53 | — |
| 2024-03-11 | 6.66 | $6.53 | 7000 |
| 2024-03-08 | 6.68 | $6.57 | 2100 |
| 2024-03-07 | 6.70 | $6.57 | 100 |
| 2024-03-06 | 6.71 | $6.68 | 3050 |
| 2024-03-05 | 6.72 | $6.73 | 3469 |
| 2024-03-04 | 6.72 | $6.59 | 2576 |
| 2024-03-01 | 6.74 | $6.85 | 100 |
| 2024-02-29 | 6.73 | $6.67 | 1400 |
| 2024-02-28 | 6.75 | $6.68 | — |
| 2024-02-27 | 6.76 | $6.68 | 200 |
| 2024-02-26 | 6.78 | $6.68 | 2453 |
| 2024-02-23 | 6.80 | $6.81 | 3050 |
| 2024-02-22 | 6.81 | $6.67 | — |
| 2024-02-21 | 6.83 | $6.67 | 850 |
| 2024-02-20 | 6.85 | $6.68 | — |
| 2024-02-16 | 6.88 | $6.68 | 200 |
| 2024-02-15 | 6.90 | $6.80 | 1200 |
| 2024-02-14 | 6.91 | $6.75 | — |
| 2024-02-13 | 6.93 | $6.75 | 7976 |
| 2024-02-12 | 6.94 | $6.80 | — |
| 2024-02-09 | 6.95 | $6.80 | 3304 |
| 2024-02-08 | 6.97 | $7.00 | 1300 |
| 2024-02-07 | 6.96 | $7.05 | — |
| 2024-02-06 | 6.94 | $7.05 | 14524 |
| 2024-02-05 | 6.92 | $6.56 | — |
| 2024-02-02 | 6.95 | $6.56 | 1000 |
| 2024-02-01 | 6.98 | $7.40 | 33502 |
| 2024-01-31 | 6.94 | $7.00 | 11100 |
| 2024-01-30 | 6.93 | $7.35 | 4955 |
| 2024-01-29 | 6.88 | $7.25 | 1100 |
| 2024-01-26 | 6.84 | $7.15 | — |
| 2024-01-25 | 6.81 | $7.15 | 3200 |
| 2024-01-24 | 6.78 | $6.76 | 3800 |
| 2024-01-23 | 6.79 | $6.75 | — |
| 2024-01-22 | 6.80 | $6.75 | 200 |
| 2024-01-19 | 6.81 | $6.75 | 500 |
| 2024-01-18 | 6.82 | $6.70 | 594 |
| 2024-01-17 | 6.84 | $6.70 | 140 |
| 2024-01-16 | 6.85 | $6.83 | — |
| 2024-01-12 | 6.85 | $6.83 | 1800 |
| 2024-01-11 | 6.86 | $6.63 | — |
| 2024-01-10 | 6.87 | $6.63 | — |
| 2024-01-09 | 6.89 | $6.63 | 2200 |
| 2024-01-08 | 6.91 | $6.91 | 1100 |
| 2024-01-05 | 6.89 | $7.02 | — |
| 2024-01-04 | 6.86 | $7.02 | 4200 |
| 2024-01-03 | 6.83 | $6.99 | 1100 |
| 2024-01-02 | 6.80 | $6.93 | — |
| 2023-12-29 | 6.77 | $6.93 | 510 |
| 2023-12-28 | 6.74 | $6.98 | — |
| 2023-12-27 | 6.70 | $6.98 | 4930 |
| 2023-12-26 | 6.65 | $6.95 | — |
| 2023-12-22 | 6.60 | $6.95 | 200 |
| 2023-12-21 | 6.55 | $6.90 | 5400 |
| 2023-12-20 | 6.50 | $6.90 | 250 |
| 2023-12-19 | 6.44 | $6.80 | — |
| 2023-12-18 | 6.40 | $6.80 | 4296 |
| 2023-12-15 | 6.35 | $6.69 | 659 |
| 2023-12-14 | 6.31 | $6.70 | 720 |
| 2023-12-13 | 6.26 | $6.38 | — |
| 2023-12-12 | 6.25 | $6.38 | — |
| 2023-12-11 | 6.23 | $6.38 | 9402 |
| 2023-12-08 | 6.21 | $6.35 | 1600 |
| 2023-12-07 | 6.19 | $6.20 | 2602 |
| 2023-12-06 | 6.18 | $6.21 | 760 |
| 2023-12-05 | 6.17 | $6.25 | 830 |
| 2023-12-04 | 6.15 | $6.17 | 400 |
| 2023-12-01 | 6.14 | $6.48 | 1650 |
| 2023-11-30 | 6.09 | $6.30 | 681 |
| 2023-11-29 | 6.05 | $6.10 | 500 |
| 2023-11-28 | 6.03 | $6.00 | 4550 |
| 2023-11-27 | 6.02 | $6.04 | 1150 |
| 2023-11-24 | 6.00 | $6.02 | — |
| 2023-11-22 | 5.99 | $6.02 | 100 |
| 2023-11-21 | 5.97 | $6.04 | 4865 |
| 2023-11-20 | 5.94 | $6.70 | 1005 |
| 2023-11-17 | 5.85 | $6.64 | 300 |
| 2023-11-16 | 5.76 | $5.88 | 100 |
| 2023-11-15 | 5.74 | $6.00 | 5260 |
| 2023-11-14 | 5.71 | $5.99 | 5200 |
| 2023-11-13 | 5.69 | $6.01 | 5300 |
| 2023-11-10 | 5.66 | $6.10 | 400 |
| 2023-11-09 | 5.62 | $5.85 | 11060 |
| 2023-11-08 | 5.61 | $5.56 | 3800 |
| 2023-11-07 | 5.63 | $5.56 | 1500 |
| 2023-11-06 | 5.65 | $5.54 | 5701 |
| 2023-11-03 | 5.68 | $5.64 | 10400 |
| 2023-11-02 | 5.70 | $5.55 | 14900 |
| 2023-11-01 | 5.74 | $5.40 | 2700 |
| 2023-10-31 | 5.79 | $5.45 | 2900 |
| 2023-10-30 | 5.85 | $5.49 | 3550 |
| 2023-10-27 | 5.91 | $5.56 | 1900 |
| 2023-10-26 | 5.96 | $5.56 | 17102 |
| 2023-10-25 | 6.03 | $5.62 | 3100 |
| 2023-10-24 | 6.10 | $5.75 | 501 |
| 2023-10-23 | 6.16 | $5.70 | 16550 |
| 2023-10-20 | 6.23 | $5.77 | 2200 |
| 2023-10-19 | 6.31 | $5.97 | 4650 |
| 2023-10-18 | 6.37 | $5.82 | 11225 |
| 2023-10-17 | 6.45 | $6.05 | 26300 |
| 2023-10-16 | 6.51 | $6.13 | 11700 |
| 2023-10-13 | 6.57 | $6.16 | 3930 |
| 2023-10-12 | 6.64 | $6.18 | 8175 |
| 2023-10-11 | 6.70 | $6.33 | 1100 |
| 2023-10-10 | 6.76 | $6.33 | 500 |
| 2023-10-09 | 6.82 | $6.41 | — |
| 2023-10-06 | 6.88 | $6.41 | 2500 |
| 2023-10-05 | 6.94 | $6.26 | 200 |
| 2023-10-04 | 7.02 | $6.50 | 511 |
| 2023-10-03 | 7.08 | $6.64 | 3027 |
| 2023-10-02 | 7.13 | $6.80 | 6669 |
| 2023-09-29 | 7.17 | $7.10 | — |
| 2023-09-28 | 7.18 | $7.10 | 3400 |
| 2023-09-27 | 7.19 | $7.10 | 5015 |
| 2023-09-26 | 7.21 | $7.20 | 1100 |
| 2023-09-25 | 7.21 | $7.30 | 101 |
| 2023-09-22 | 7.21 | $7.15 | — |
| 2023-09-21 | 7.23 | $7.19 | 325 |
| 2023-09-20 | 7.24 | $7.10 | — |
| 2023-09-19 | 7.26 | $7.10 | — |
| 2023-09-18 | 7.28 | $7.10 | 6600 |
| 2023-09-15 | 7.30 | $7.26 | — |
| 2023-09-14 | 7.32 | $7.26 | 5000 |
| 2023-09-13 | 7.33 | $7.10 | — |
| 2023-09-12 | 7.35 | $7.10 | 3765 |
| 2023-09-11 | 7.38 | $7.27 | — |
| 2023-09-08 | 7.40 | $7.27 | 3000 |
| 2023-09-07 | 7.42 | $7.34 | — |
| 2023-09-06 | 7.43 | $7.34 | — |
| 2023-09-05 | 7.44 | $7.34 | — |
| 2023-09-01 | 7.45 | $7.34 | 450 |
| 2023-08-31 | 7.46 | $7.50 | 2215 |
| 2023-08-30 | 7.46 | $7.38 | 6500 |
| 2023-08-29 | 7.47 | $7.52 | 1275 |
| 2023-08-28 | 7.47 | $7.50 | — |
| 2023-08-25 | 7.47 | $7.50 | 400 |
| 2023-08-24 | 7.47 | $7.42 | 5150 |
| 2023-08-23 | 7.48 | $7.35 | 2498 |
| 2023-08-22 | 7.49 | $7.30 | 1700 |
| 2023-08-21 | 7.52 | $7.50 | 6400 |
| 2023-08-18 | 7.52 | $7.40 | 300 |
| 2023-08-17 | 7.54 | $7.74 | 2500 |
| 2023-08-16 | 7.52 | $7.31 | 3160 |
| 2023-08-15 | 7.55 | $7.50 | 7650 |
| 2023-08-14 | 7.56 | $7.50 | 1000 |
| 2023-08-11 | 7.57 | $7.50 | 600 |
| 2023-08-10 | 7.58 | $7.50 | — |
| 2023-08-09 | 7.59 | $7.50 | — |
| 2023-08-08 | 7.61 | $7.50 | 17047 |
| 2023-08-07 | 7.62 | $7.60 | — |
| 2023-08-04 | 7.63 | $7.60 | 700 |
| 2023-08-03 | 7.64 | $7.48 | 4575 |
| 2023-08-02 | 7.66 | $7.50 | 500 |
| 2023-08-01 | 7.69 | $7.61 | 1500 |
| 2023-07-31 | 7.70 | $7.60 | 10500 |
| 2023-07-28 | 7.72 | $7.63 | — |
| 2023-07-27 | 7.74 | $7.63 | 1800 |
| 2023-07-26 | 7.76 | $7.70 | 1000 |
| 2023-07-25 | 7.78 | $7.69 | — |
| 2023-07-24 | 7.80 | $7.69 | — |
| 2023-07-21 | 7.81 | $7.69 | — |
| 2023-07-20 | 7.83 | $7.69 | 1800 |
| 2023-07-19 | 7.85 | $7.60 | 9700 |
| 2023-07-18 | 7.88 | $7.75 | — |
| 2023-07-17 | 7.89 | $7.75 | — |
| 2023-07-14 | 7.91 | $7.75 | — |
| 2023-07-13 | 7.93 | $7.75 | — |
| 2023-07-12 | 7.94 | $7.75 | 1400 |
| 2023-07-11 | 7.96 | $7.88 | — |
| 2023-07-10 | 7.97 | $7.88 | 600 |
| 2023-07-07 | 7.98 | $7.93 | 2152 |
| 2023-07-06 | 7.98 | $8.00 | — |
| 2023-07-05 | 7.98 | $8.00 | 800 |
| 2023-07-03 | 7.98 | $8.40 | 500 |
| 2023-06-30 | 7.94 | $8.00 | — |
| 2023-06-29 | 7.93 | $8.00 | — |
| 2023-06-28 | 7.93 | $8.00 | 2500 |
| 2023-06-27 | 7.93 | $7.89 | 1200 |
| 2023-06-26 | 7.94 | $7.89 | 3300 |
| 2023-06-23 | 7.95 | $7.96 | — |
| 2023-06-22 | 7.95 | $7.96 | 8380 |
| 2023-06-21 | 7.96 | $7.74 | — |
| 2023-06-20 | 7.99 | $7.74 | — |
| 2023-06-16 | 8.01 | $7.74 | 2500 |
| 2023-06-15 | 8.04 | $7.90 | 1818 |
| 2023-06-14 | 8.06 | $8.00 | 15500 |
| 2023-06-13 | 8.06 | $8.05 | — |
| 2023-06-12 | 8.06 | $8.05 | 3400 |
| 2023-06-09 | 8.06 | $8.05 | — |
| 2023-06-08 | 8.07 | $8.05 | 400 |
| 2023-06-07 | 8.07 | $8.05 | — |
| 2023-06-06 | 8.08 | $8.05 | 200 |
| 2023-06-05 | 8.08 | $7.99 | 1500 |
| 2023-06-02 | 8.09 | $8.00 | 200 |
| 2023-06-01 | 8.11 | $8.20 | — |
| 2023-05-31 | 8.10 | $8.20 | — |
| 2023-05-30 | 8.10 | $8.20 | — |
| 2023-05-26 | 8.10 | $8.20 | 5450 |
| 2023-05-25 | 8.10 | $7.95 | — |
| 2023-05-24 | 8.12 | $7.95 | 100 |
| 2023-05-23 | 8.15 | $8.01 | — |
| 2023-05-22 | 8.17 | $8.01 | — |
| 2023-05-19 | 8.19 | $8.01 | — |
| 2023-05-18 | 8.22 | $8.01 | — |
| 2023-05-17 | 8.24 | $8.01 | — |
| 2023-05-16 | 8.26 | $8.01 | — |
| 2023-05-15 | 8.28 | $8.01 | 636 |
| 2023-05-12 | 8.30 | $8.37 | — |
| 2023-05-11 | 8.29 | $8.37 | — |
| 2023-05-10 | 8.27 | $8.37 | 400 |
| 2023-05-09 | 8.25 | $8.12 | 1492 |
| 2023-05-08 | 8.26 | $8.10 | 946 |
| 2023-05-05 | 8.28 | $8.30 | 2000 |
| 2023-05-04 | 8.28 | $8.34 | 3500 |
| 2023-05-03 | 8.28 | $8.42 | 500 |
| 2023-05-02 | 8.27 | $8.50 | — |
| 2023-05-01 | 8.26 | $8.50 | — |
| 2023-04-28 | 8.26 | $8.50 | 800 |
| 2023-04-27 | 8.25 | $8.50 | 100 |
| 2023-04-26 | 8.25 | $8.49 | 2300 |
| 2023-04-25 | 8.25 | $7.95 | 100 |
| 2023-04-24 | 8.31 | $8.00 | — |
| 2023-04-21 | 8.36 | $8.00 | 2400 |
| 2023-04-20 | 8.42 | $8.00 | 2600 |
| 2023-04-19 | 8.49 | $8.00 | 2000 |
| 2023-04-18 | 8.56 | $7.60 | 4000 |
| 2023-04-17 | 8.67 | $8.00 | — |
| 2023-04-14 | 8.75 | $8.00 | 1928 |
| 2023-04-13 | 8.83 | $8.20 | 2313 |
| 2023-04-12 | 8.90 | $8.50 | 500 |
| 2023-04-11 | 8.94 | $8.53 | 8070 |
| 2023-04-10 | 8.98 | $8.67 | 1301 |
| 2023-04-06 | 9.00 | $9.24 | — |
| 2023-04-05 | 8.97 | $9.24 | 9150 |
| 2023-04-04 | 8.94 | $9.05 | 3780 |
| 2023-04-03 | 8.93 | $9.09 | — |
| 2023-03-31 | 8.91 | $9.09 | 2004 |
| 2023-03-30 | 8.90 | $9.15 | 2400 |
| 2023-03-29 | 8.88 | $8.50 | 5000 |
| 2023-03-28 | 8.92 | $9.00 | — |
| 2023-03-27 | 8.92 | $9.00 | — |
| 2023-03-24 | 8.93 | $9.00 | — |
| 2023-03-23 | 8.94 | $9.00 | — |
| 2023-03-22 | 8.94 | $9.00 | 6203 |
| 2023-03-21 | 8.95 | $8.53 | 2700 |
| 2023-03-20 | 9.01 | $8.89 | — |
| 2023-03-17 | 9.03 | $8.89 | 1080 |
| 2023-03-16 | 9.04 | $8.79 | 500 |
| 2023-03-15 | 9.07 | $8.81 | — |
| 2023-03-14 | 9.09 | $8.81 | — |
| 2023-03-13 | 9.12 | $8.81 | — |
| 2023-03-10 | 9.14 | $8.81 | 1600 |
| 2023-03-09 | 9.16 | $9.00 | 3200 |
| 2023-03-08 | 9.16 | $9.13 | — |
| 2023-03-07 | 9.15 | $9.13 | — |
| 2023-03-06 | 9.13 | $9.13 | — |
| 2023-03-03 | 9.12 | $9.13 | 300 |
| 2023-03-02 | 9.09 | $9.42 | 400 |
| 2023-03-01 | 9.04 | $9.46 | — |
| 2023-02-28 | 8.98 | $9.46 | 1000 |
| 2023-02-27 | 8.91 | $9.54 | 300 |
| 2023-02-24 | 8.83 | $10.00 | 2100 |
| 2023-02-23 | 8.70 | $9.11 | 152 |
| 2023-02-22 | 8.65 | $8.85 | 1300 |
| 2023-02-21 | 8.63 | $8.85 | 4060 |
| 2023-02-17 | 8.60 | $8.60 | 2000 |
| 2023-02-16 | 8.60 | $8.68 | — |
| 2023-02-15 | 8.59 | $8.68 | — |
| 2023-02-14 | 8.58 | $8.68 | 2000 |
| 2023-02-13 | 8.57 | $8.63 | — |
| 2023-02-10 | 8.56 | $8.63 | — |
| 2023-02-09 | 8.55 | $8.63 | — |
| 2023-02-08 | 8.52 | $8.63 | — |
| 2023-02-07 | 8.49 | $8.63 | 10000 |
| 2023-02-06 | 8.45 | $8.50 | — |
| 2023-02-03 | 8.41 | $8.50 | — |
| 2023-02-02 | 8.36 | $8.50 | — |
| 2023-02-01 | 8.31 | $8.50 | — |
| 2023-01-31 | 8.24 | $8.50 | — |
| 2023-01-30 | 8.17 | $8.50 | — |
| 2023-01-27 | 8.09 | $8.50 | 18380 |
| 2023-01-26 | 8.00 | $8.43 | 200 |
| 2023-01-25 | 7.91 | $8.49 | 3650 |
| 2023-01-24 | 7.80 | $8.65 | 800 |
| 2023-01-23 | 7.67 | $8.52 | — |
| 2023-01-20 | 7.54 | $8.52 | 1580 |
| 2023-01-19 | 7.41 | $8.97 | 2100 |
| 2023-01-18 | 7.22 | $8.80 | — |
| 2023-01-17 | 7.04 | $8.80 | 3876 |
| 2023-01-13 | 6.85 | $8.20 | 700 |
| 2023-01-12 | 6.72 | $6.70 | — |
| 2023-01-11 | 6.73 | $6.70 | — |
| 2023-01-10 | 6.74 | $6.70 | — |
| 2023-01-09 | 6.76 | $6.70 | — |
| 2023-01-06 | 6.78 | $6.70 | — |
| 2023-01-05 | 6.80 | $6.70 | — |
| 2023-01-04 | 6.83 | $6.70 | — |
| 2023-01-03 | 6.86 | $6.70 | 350 |
| 2022-12-30 | 6.89 | $6.70 | — |
| 2022-12-29 | 6.93 | $6.70 | — |
| 2022-12-28 | 6.97 | $6.70 | 1300 |
| 2022-12-27 | 7.02 | $6.70 | 100 |
| 2022-12-23 | 7.07 | $6.66 | — |
| 2022-12-22 | 7.13 | $6.66 | 6700 |
| 2022-12-21 | 7.19 | $6.99 | — |
| 2022-12-20 | 7.22 | $6.99 | 500 |
| 2022-12-19 | 7.26 | $6.71 | 2000 |
| 2022-12-16 | 7.32 | $6.90 | 1000 |
| 2022-12-15 | 7.37 | $6.66 | 76223 |
| 2022-12-14 | 7.45 | $7.35 | — |
| 2022-12-13 | 7.46 | $7.35 | 15300 |
| 2022-12-12 | 7.47 | $7.55 | 7500 |
| 2022-12-09 | 7.46 | $7.28 | 32800 |
| 2022-12-08 | 7.48 | $7.46 | — |
| 2022-12-07 | 7.48 | $7.46 | 100 |
| 2022-12-06 | 7.48 | $7.50 | 5000 |
| 2022-12-05 | 7.47 | $7.59 | 8000 |
| 2022-12-02 | 7.46 | $7.39 | — |
| 2022-12-01 | 7.46 | $7.39 | — |
| 2022-11-30 | 7.46 | $7.39 | — |
| 2022-11-29 | 7.46 | $7.39 | 8500 |
| 2022-11-28 | 7.46 | $7.76 | — |
| 2022-11-25 | 7.43 | $7.76 | 110 |
| 2022-11-23 | 7.39 | $7.45 | — |
| 2022-11-22 | 7.38 | $7.45 | 2500 |
| 2022-11-21 | 7.37 | $7.35 | — |
| 2022-11-18 | 7.36 | $7.35 | 2000 |
| 2022-11-17 | 7.36 | $7.50 | — |
| 2022-11-16 | 7.34 | $7.50 | 24000 |
| 2022-11-15 | 7.31 | $7.41 | — |
| 2022-11-14 | 7.30 | $7.42 | 110 |
| 2022-11-11 | 7.28 | $7.40 | 5200 |
| 2022-11-10 | 7.26 | $7.31 | — |
| 2022-11-09 | 7.25 | $7.31 | — |
| 2022-11-08 | 7.24 | $7.31 | 3000 |
| 2022-11-07 | 7.24 | $7.40 | 100 |
| 2022-11-04 | 7.22 | $7.31 | — |
| 2022-11-03 | 7.22 | $7.31 | 7000 |
| 2022-11-02 | 7.21 | $7.25 | — |
| 2022-11-01 | 7.21 | $7.25 | — |
| 2022-10-31 | 7.21 | $7.25 | — |
| 2022-10-28 | 7.21 | $7.25 | 1838 |
| 2022-10-27 | 7.21 | $7.25 | — |
| 2022-10-26 | 7.21 | $7.25 | 262 |
| 2022-10-25 | 7.20 | $7.07 | — |
| 2022-10-24 | 7.21 | $7.07 | — |
| 2022-10-21 | 7.23 | $7.07 | — |
| 2022-10-20 | 7.24 | $7.07 | — |
| 2022-10-19 | 7.26 | $7.07 | 1538 |
| 2022-10-18 | 7.29 | $7.25 | — |
| 2022-10-17 | 7.31 | $7.25 | 738 |
| 2022-10-14 | 7.34 | $7.23 | — |
| 2022-10-13 | 7.38 | $7.23 | — |
| 2022-10-12 | 7.42 | $7.23 | — |
| 2022-10-11 | 7.48 | $7.23 | 6000 |
| 2022-10-10 | 7.54 | $7.86 | — |
| 2022-10-07 | 7.54 | $7.86 | 4100 |
| 2022-10-06 | 7.55 | $7.20 | — |
| 2022-10-05 | 7.63 | $7.20 | — |
| 2022-10-04 | 7.72 | $7.20 | 400 |
| 2022-10-03 | 7.81 | $7.19 | 4800 |
| 2022-09-30 | 7.92 | $7.00 | — |
| 2022-09-29 | 8.04 | $7.00 | 34090 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.54
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.38
Average
7.69
Maximum
10.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 10.54 | $10.71 | 6600 |
| 2025-11-19 | 10.50 | $10.71 | 12308 |
| 2025-11-18 | 10.46 | $10.45 | 900 |
| 2025-11-17 | 10.46 | $10.45 | 900 |
| 2025-11-14 | 10.46 | $10.45 | 900 |
| 2025-11-13 | 10.47 | $10.45 | 5100 |
| 2025-11-12 | 10.48 | $10.43 | 500 |
| 2025-11-11 | 10.49 | $10.43 | 4000 |
| 2025-11-10 | 10.50 | $10.43 | 4600 |
| 2025-11-07 | 10.52 | $10.45 | 9520 |
| 2025-11-06 | 10.53 | $10.44 | 5150 |
| 2025-11-05 | 10.55 | $10.51 | 1100 |
| 2025-11-04 | 10.55 | $10.51 | 240 |
| 2025-11-03 | 10.56 | $10.51 | 800 |
| 2025-10-31 | 10.57 | $10.51 | 240 |
| 2025-10-30 | 10.58 | $10.51 | 240 |
| 2025-10-29 | 10.59 | $10.51 | 240 |
| 2025-10-28 | 10.60 | $10.55 | — |
| 2025-10-27 | 10.60 | $10.55 | — |
| 2025-10-24 | 10.61 | $10.55 | — |
| 2025-10-23 | 10.61 | $10.55 | — |
| 2025-10-22 | 10.62 | $10.55 | 2840 |
| 2025-10-21 | 10.63 | $10.54 | 1501 |
| 2025-10-20 | 10.64 | $10.56 | — |
| 2025-10-17 | 10.64 | $10.56 | 100 |
| 2025-10-16 | 10.65 | $10.60 | — |
| 2025-10-15 | 10.65 | $10.60 | 350 |
| 2025-10-14 | 10.65 | $10.61 | — |
| 2025-10-13 | 10.65 | $10.61 | — |
| 2025-10-10 | 10.64 | $10.61 | 190 |
| 2025-10-09 | 10.63 | $10.60 | — |
| 2025-10-08 | 10.63 | $10.60 | 5000 |
| 2025-10-07 | 10.62 | $10.49 | — |
| 2025-10-06 | 10.63 | $10.49 | 21490 |
| 2025-10-03 | 10.65 | $10.49 | 3740 |
| 2025-10-02 | 10.66 | $10.50 | 7200 |
| 2025-10-01 | 10.68 | $10.47 | 12055 |
| 2025-09-30 | 10.70 | $10.55 | 750 |
| 2025-09-29 | 10.71 | $10.47 | 100 |
| 2025-09-26 | 10.73 | $10.49 | 7574 |
| 2025-09-25 | 10.75 | $10.57 | 4826 |
| 2025-09-24 | 10.76 | $10.59 | 2700 |
| 2025-09-23 | 10.77 | $10.59 | 2300 |
| 2025-09-22 | 10.77 | $10.60 | 2212 |
| 2025-09-19 | 10.77 | $10.62 | 1490 |
| 2025-09-18 | 10.76 | $10.62 | — |
| 2025-09-17 | 10.75 | $10.62 | 1100 |
| 2025-09-16 | 10.74 | $10.57 | 14900 |
| 2025-09-15 | 10.73 | $10.61 | 4191 |
| 2025-09-12 | 10.71 | $10.62 | 400 |
| 2025-09-11 | 10.69 | $10.60 | — |
| 2025-09-10 | 10.66 | $10.60 | 24430 |
| 2025-09-09 | 10.62 | $10.60 | 4500 |
| 2025-09-08 | 10.58 | $10.62 | 25100 |
| 2025-09-05 | 10.52 | $10.59 | 30670 |
| 2025-09-04 | 10.46 | $10.52 | 1200 |
| 2025-09-03 | 10.40 | $10.50 | 6710 |
| 2025-09-02 | 10.34 | $10.49 | 7300 |
| 2025-08-29 | 10.26 | $10.46 | 3600 |
| 2025-08-28 | 10.17 | $10.49 | 8874 |
| 2025-08-27 | 10.06 | $10.50 | 4614 |
| 2025-08-26 | 9.93 | $10.50 | 5400 |
| 2025-08-25 | 9.78 | $10.49 | 20001 |
| 2025-08-22 | 9.60 | $10.45 | 9770 |
| 2025-08-21 | 9.40 | $10.58 | 239883 |
| 2025-08-20 | 9.14 | $9.10 | 6224 |
| 2025-08-19 | 9.15 | $9.14 | 1000 |
| 2025-08-18 | 9.16 | $9.12 | 3350 |
| 2025-08-15 | 9.17 | $8.99 | — |
| 2025-08-14 | 9.21 | $8.99 | 9066 |
| 2025-08-13 | 9.26 | $9.35 | 2330 |
| 2025-08-12 | 9.23 | $9.29 | 160 |
| 2025-08-11 | 9.22 | $9.29 | 1170 |
| 2025-08-08 | 9.20 | $8.90 | 1000 |
| 2025-08-07 | 9.27 | $9.35 | 900 |
| 2025-08-06 | 9.25 | $9.30 | 15325 |
| 2025-08-05 | 9.24 | $9.07 | 3600 |
| 2025-08-04 | 9.27 | $9.30 | — |
| 2025-08-01 | 9.26 | $9.30 | — |
| 2025-07-31 | 9.25 | $9.30 | — |
| 2025-07-30 | 9.23 | $9.30 | 300 |
| 2025-07-29 | 9.22 | $9.17 | — |
| 2025-07-28 | 9.23 | $9.17 | 7963 |
| 2025-07-25 | 9.24 | $9.29 | — |
| 2025-07-24 | 9.22 | $9.29 | — |
| 2025-07-23 | 9.21 | $9.29 | 2205 |
| 2025-07-22 | 9.19 | $9.05 | 1200 |
| 2025-07-21 | 9.22 | $9.07 | 300 |
| 2025-07-18 | 9.25 | $9.35 | 200 |
| 2025-07-17 | 9.22 | $9.23 | 1615 |
| 2025-07-16 | 9.22 | $9.06 | 3000 |
| 2025-07-15 | 9.25 | $9.15 | 500 |
| 2025-07-14 | 9.27 | $9.21 | 1100 |
| 2025-07-11 | 9.28 | $9.13 | 5812 |
| 2025-07-10 | 9.30 | $9.20 | 1900 |
| 2025-07-09 | 9.31 | $9.20 | 500 |
| 2025-07-08 | 9.33 | $9.10 | 6305 |
| 2025-07-07 | 9.37 | $9.25 | 9100 |
| 2025-07-03 | 9.38 | $9.33 | — |
| 2025-07-02 | 9.38 | $9.33 | 30614 |
| 2025-07-01 | 9.37 | $9.35 | — |
| 2025-06-30 | 9.36 | $9.35 | — |
| 2025-06-27 | 9.35 | $9.35 | 5250 |
| 2025-06-26 | 9.34 | $9.30 | — |
| 2025-06-25 | 9.33 | $9.30 | — |
| 2025-06-24 | 9.32 | $9.30 | — |
| 2025-06-23 | 9.31 | $9.30 | 3110 |
| 2025-06-20 | 9.29 | $9.30 | 300 |
| 2025-06-18 | 9.27 | $9.30 | 5740 |
| 2025-06-17 | 9.25 | $9.34 | — |
| 2025-06-16 | 9.22 | $9.34 | 11020 |
| 2025-06-13 | 9.18 | $9.00 | 6400 |
| 2025-06-12 | 9.20 | $9.20 | 400 |
| 2025-06-11 | 9.18 | $9.15 | 300 |
| 2025-06-10 | 9.18 | $9.11 | 1650 |
| 2025-06-09 | 9.17 | $9.10 | 1400 |
| 2025-06-06 | 9.17 | $9.19 | — |
| 2025-06-05 | 9.15 | $9.19 | 400 |
| 2025-06-04 | 9.13 | $8.75 | 1620 |
| 2025-06-03 | 9.19 | $9.00 | 5600 |
| 2025-06-02 | 9.21 | $9.00 | 1948 |
| 2025-05-30 | 9.23 | $9.35 | 1848 |
| 2025-05-29 | 9.18 | $9.35 | 200 |
| 2025-05-28 | 9.12 | $9.35 | 100 |
| 2025-05-27 | 9.05 | $9.35 | 10100 |
| 2025-05-23 | 8.97 | $8.89 | 100 |
| 2025-05-22 | 8.96 | $8.75 | 9700 |
| 2025-05-21 | 8.99 | $9.11 | — |
| 2025-05-20 | 8.95 | $9.11 | 2400 |
| 2025-05-19 | 8.90 | $8.80 | — |
| 2025-05-16 | 8.90 | $8.80 | 2200 |
| 2025-05-15 | 8.90 | $8.75 | 1100 |
| 2025-05-14 | 8.92 | $9.00 | 11500 |
| 2025-05-13 | 8.88 | $8.85 | 9303 |
| 2025-05-12 | 8.87 | $8.87 | 300 |
| 2025-05-09 | 8.85 | $8.87 | 1900 |
| 2025-05-08 | 8.82 | $8.85 | 24598 |
| 2025-05-07 | 8.80 | $9.10 | 401 |
| 2025-05-06 | 8.72 | $9.03 | 10200 |
| 2025-05-05 | 8.64 | $9.03 | 100 |
| 2025-05-02 | 8.54 | $8.51 | 11080 |
| 2025-05-01 | 8.54 | $8.61 | 4121 |
| 2025-04-30 | 8.51 | $8.61 | 1000 |
| 2025-04-29 | 8.49 | $8.40 | — |
| 2025-04-28 | 8.50 | $8.40 | 1216 |
| 2025-04-25 | 8.51 | $8.40 | 5225 |
| 2025-04-24 | 8.53 | $8.52 | — |
| 2025-04-23 | 8.52 | $8.52 | — |
| 2025-04-22 | 8.51 | $8.52 | 217 |
| 2025-04-21 | 8.50 | $8.49 | 1173 |
| 2025-04-17 | 8.49 | $8.65 | 5885 |
| 2025-04-16 | 8.45 | $8.41 | 1511 |
| 2025-04-15 | 8.45 | $8.45 | 390 |
| 2025-04-14 | 8.44 | $8.20 | — |
| 2025-04-11 | 8.48 | $8.20 | 1025 |
| 2025-04-10 | 8.53 | $8.01 | — |
| 2025-04-09 | 8.62 | $8.01 | 1100 |
| 2025-04-08 | 8.73 | $8.30 | 14800 |
| 2025-04-07 | 8.79 | $8.27 | 7100 |
| 2025-04-04 | 8.87 | $8.50 | 18875 |
| 2025-04-03 | 8.91 | $8.69 | — |
| 2025-04-02 | 8.92 | $8.69 | — |
| 2025-04-01 | 8.92 | $8.69 | — |
| 2025-03-31 | 8.93 | $8.69 | — |
| 2025-03-28 | 8.93 | $8.69 | 100 |
| 2025-03-27 | 8.93 | $8.65 | 900 |
| 2025-03-26 | 8.93 | $8.70 | 2650 |
| 2025-03-25 | 8.92 | $8.65 | 400 |
| 2025-03-24 | 8.92 | $8.76 | 781 |
| 2025-03-21 | 8.89 | $9.05 | 2875 |
| 2025-03-20 | 8.79 | $8.90 | 1150 |
| 2025-03-19 | 8.70 | $9.28 | 44582 |
| 2025-03-18 | 8.52 | $8.45 | — |
| 2025-03-17 | 8.48 | $8.43 | 1351 |
| 2025-03-14 | 8.44 | $8.39 | 200 |
| 2025-03-13 | 8.39 | $8.39 | — |
| 2025-03-12 | 8.34 | $8.39 | 5614 |
| 2025-03-11 | 8.27 | $8.30 | 5359 |
| 2025-03-10 | 8.20 | $8.14 | — |
| 2025-03-07 | 8.16 | $8.14 | — |
| 2025-03-06 | 8.11 | $8.14 | — |
| 2025-03-05 | 8.05 | $8.14 | 2632 |
| 2025-03-04 | 7.97 | $8.02 | 300 |
| 2025-03-03 | 7.90 | $8.02 | 1561 |
| 2025-02-28 | 7.82 | $8.05 | 15236 |
| 2025-02-27 | 7.72 | $8.14 | 9076 |
| 2025-02-26 | 7.58 | $8.30 | 2236 |
| 2025-02-25 | 7.39 | $8.05 | 1800 |
| 2025-02-24 | 7.21 | $7.93 | 900 |
| 2025-02-21 | 7.03 | $7.69 | 14516 |
| 2025-02-20 | 6.86 | $7.95 | 46821 |
| 2025-02-19 | 6.62 | $6.64 | 100 |
| 2025-02-18 | 6.61 | $6.67 | 500 |
| 2025-02-14 | 6.59 | $6.70 | 1906 |
| 2025-02-13 | 6.57 | $6.55 | 4970 |
| 2025-02-12 | 6.57 | $6.45 | 750 |
| 2025-02-11 | 6.60 | $6.62 | — |
| 2025-02-10 | 6.59 | $6.62 | 1000 |
| 2025-02-07 | 6.58 | $6.60 | 16600 |
| 2025-02-06 | 6.57 | $6.64 | — |
| 2025-02-05 | 6.55 | $6.64 | — |
| 2025-02-04 | 6.53 | $6.64 | — |
| 2025-02-03 | 6.51 | $6.64 | — |
| 2025-01-31 | 6.48 | $6.65 | 200 |
| 2025-01-30 | 6.45 | $6.45 | 500 |
| 2025-01-29 | 6.45 | $6.55 | 3130 |
| 2025-01-28 | 6.43 | $6.50 | 200 |
| 2025-01-27 | 6.43 | $6.55 | — |
| 2025-01-24 | 6.40 | $6.55 | 8100 |
| 2025-01-23 | 6.38 | $6.55 | — |
| 2025-01-22 | 6.35 | $6.55 | 430 |
| 2025-01-21 | 6.32 | $6.50 | 60145 |
| 2025-01-17 | 6.30 | $6.40 | 1000 |
| 2025-01-16 | 6.29 | $6.40 | — |
| 2025-01-15 | 6.29 | $6.40 | 12645 |
| 2025-01-14 | 6.28 | $6.40 | 308 |
| 2025-01-13 | 6.27 | $6.30 | — |
| 2025-01-10 | 6.29 | $6.30 | — |
| 2025-01-08 | 6.30 | $6.30 | 9000 |
| 2025-01-07 | 6.32 | $6.30 | 33525 |
| 2025-01-06 | 6.35 | $6.30 | 5468 |
| 2025-01-03 | 6.38 | $6.40 | 1700 |
| 2025-01-02 | 6.39 | $6.40 | 5839 |
| 2024-12-31 | 6.41 | $6.37 | 1182 |
| 2024-12-30 | 6.44 | $6.30 | 7838 |
| 2024-12-27 | 6.49 | $6.40 | 146 |
| 2024-12-26 | 6.53 | $6.40 | — |
| 2024-12-24 | 6.57 | $6.40 | 300 |
| 2024-12-23 | 6.62 | $6.60 | — |
| 2024-12-20 | 6.64 | $6.60 | 370 |
| 2024-12-19 | 6.66 | $6.52 | 214 |
| 2024-12-18 | 6.70 | $6.75 | 715 |
| 2024-12-17 | 6.70 | $6.53 | 800 |
| 2024-12-16 | 6.75 | $6.75 | 500 |
| 2024-12-13 | 6.75 | $7.03 | 15951 |
| 2024-12-12 | 6.71 | $7.03 | 13934 |
| 2024-12-11 | 6.65 | $6.75 | 300 |
| 2024-12-10 | 6.65 | $6.49 | 3360 |
| 2024-12-09 | 6.70 | $6.55 | 17030 |
| 2024-12-06 | 6.74 | $6.80 | 2265 |
| 2024-12-05 | 6.75 | $6.75 | — |
| 2024-12-04 | 6.76 | $6.75 | 304 |
| 2024-12-03 | 6.78 | $6.81 | — |
| 2024-12-02 | 6.79 | $6.81 | — |
| 2024-11-29 | 6.80 | $6.81 | 600 |
| 2024-11-27 | 6.81 | $6.90 | 500 |
| 2024-11-26 | 6.81 | $6.87 | 9200 |
| 2024-11-25 | 6.81 | $6.82 | 184 |
| 2024-11-22 | 6.83 | $6.87 | 330 |
| 2024-11-21 | 6.83 | $6.84 | 1525 |
| 2024-11-20 | 6.85 | $6.85 | 15850 |
| 2024-11-19 | 6.87 | $6.97 | 1001 |
| 2024-11-18 | 6.87 | $6.97 | 10228 |
| 2024-11-15 | 6.86 | $6.30 | 101 |
| 2024-11-14 | 7.00 | $6.68 | 240 |
| 2024-11-13 | 7.08 | $6.98 | — |
| 2024-11-12 | 7.11 | $6.98 | 11800 |
| 2024-11-11 | 7.15 | $7.00 | 100 |
| 2024-11-08 | 7.19 | $6.99 | 4360 |
| 2024-11-07 | 7.24 | $6.98 | — |
| 2024-11-06 | 7.30 | $6.98 | 623 |
| 2024-11-05 | 7.37 | $7.18 | — |
| 2024-11-04 | 7.41 | $7.18 | — |
| 2024-11-01 | 7.45 | $7.18 | — |
| 2024-10-31 | 7.50 | $7.18 | 9440 |
| 2024-10-30 | 7.55 | $7.50 | 721 |
| 2024-10-29 | 7.55 | $7.67 | 1400 |
| 2024-10-28 | 7.51 | $7.69 | 11065 |
| 2024-10-25 | 7.46 | $7.47 | — |
| 2024-10-24 | 7.45 | $7.47 | 100 |
| 2024-10-23 | 7.44 | $7.37 | — |
| 2024-10-22 | 7.44 | $7.37 | — |
| 2024-10-21 | 7.44 | $7.37 | 250 |
| 2024-10-18 | 7.45 | $7.45 | 251 |
| 2024-10-17 | 7.43 | $7.34 | 4140 |
| 2024-10-16 | 7.44 | $7.32 | 2700 |
| 2024-10-15 | 7.45 | $7.42 | 400 |
| 2024-10-14 | 7.44 | $7.40 | — |
| 2024-10-11 | 7.43 | $7.40 | 100 |
| 2024-10-10 | 7.42 | $7.29 | 20301 |
| 2024-10-09 | 7.44 | $7.36 | 1000 |
| 2024-10-08 | 7.43 | $7.29 | 7800 |
| 2024-10-07 | 7.44 | $7.36 | 4200 |
| 2024-10-04 | 7.44 | $7.36 | — |
| 2024-10-03 | 7.44 | $7.36 | — |
| 2024-10-02 | 7.43 | $7.36 | — |
| 2024-10-01 | 7.42 | $7.36 | 21800 |
| 2024-09-30 | 7.41 | $7.36 | 9656 |
| 2024-09-27 | 7.40 | $7.38 | 18254 |
| 2024-09-26 | 7.38 | $7.36 | 6300 |
| 2024-09-25 | 7.36 | $7.36 | 1000 |
| 2024-09-24 | 7.33 | $7.36 | 13400 |
| 2024-09-23 | 7.30 | $7.36 | — |
| 2024-09-20 | 7.26 | $7.36 | 2800 |
| 2024-09-19 | 7.22 | $7.36 | 500 |
| 2024-09-18 | 7.17 | $7.30 | 3001 |
| 2024-09-17 | 7.12 | $7.30 | 100 |
| 2024-09-16 | 7.06 | $7.30 | 300 |
| 2024-09-13 | 6.99 | $7.02 | — |
| 2024-09-12 | 6.97 | $7.02 | 4535 |
| 2024-09-11 | 6.94 | $6.99 | 748 |
| 2024-09-10 | 6.91 | $7.00 | — |
| 2024-09-09 | 6.88 | $7.00 | 3825 |
| 2024-09-06 | 6.84 | $6.87 | — |
| 2024-09-05 | 6.82 | $6.87 | 100 |
| 2024-09-04 | 6.80 | $6.86 | 1294 |
| 2024-09-03 | 6.78 | $6.74 | 2350 |
| 2024-08-30 | 6.77 | $6.74 | 1794 |
| 2024-08-29 | 6.77 | $6.77 | 5800 |
| 2024-08-28 | 6.76 | $6.88 | 7300 |
| 2024-08-27 | 6.72 | $6.97 | 243 |
| 2024-08-26 | 6.66 | $6.99 | 134 |
| 2024-08-23 | 6.59 | $6.64 | 1740 |
| 2024-08-22 | 6.57 | $6.60 | 2700 |
| 2024-08-21 | 6.56 | $6.49 | — |
| 2024-08-20 | 6.57 | $6.49 | 18231 |
| 2024-08-19 | 6.59 | $6.68 | 2900 |
| 2024-08-16 | 6.56 | $6.44 | — |
| 2024-08-15 | 6.58 | $6.44 | 3540 |
| 2024-08-14 | 6.61 | $6.34 | 2862 |
| 2024-08-13 | 6.66 | $6.65 | — |
| 2024-08-12 | 6.65 | $6.65 | — |
| 2024-08-09 | 6.65 | $6.65 | — |
| 2024-08-08 | 6.63 | $6.65 | — |
| 2024-08-07 | 6.62 | $6.65 | — |
| 2024-08-06 | 6.61 | $6.65 | 101 |
| 2024-08-05 | 6.59 | $6.66 | — |
| 2024-08-02 | 6.57 | $6.66 | — |
| 2024-08-01 | 6.54 | $6.66 | 800 |
| 2024-07-31 | 6.51 | $6.61 | 6097 |
| 2024-07-30 | 6.48 | $6.62 | 1650 |
| 2024-07-29 | 6.44 | $6.61 | 3819 |
| 2024-07-26 | 6.41 | $6.53 | — |
| 2024-07-25 | 6.38 | $6.53 | 936 |
| 2024-07-24 | 6.35 | $6.35 | 200 |
| 2024-07-23 | 6.35 | $6.37 | 500 |
| 2024-07-22 | 6.35 | $6.36 | 5000 |
| 2024-07-19 | 6.35 | $6.34 | 100 |
| 2024-07-18 | 6.36 | $6.49 | 7381 |
| 2024-07-17 | 6.33 | $6.51 | 1000 |
| 2024-07-16 | 6.30 | $6.39 | 1935 |
| 2024-07-15 | 6.28 | $6.29 | 797 |
| 2024-07-12 | 6.29 | $6.30 | 450 |
| 2024-07-11 | 6.29 | $6.37 | 211 |
| 2024-07-10 | 6.28 | $6.21 | — |
| 2024-07-09 | 6.30 | $6.21 | 2700 |
| 2024-07-08 | 6.33 | $6.30 | — |
| 2024-07-05 | 6.34 | $6.30 | 9200 |
| 2024-07-03 | 6.36 | $6.39 | 1025 |
| 2024-07-02 | 6.36 | $6.39 | 750 |
| 2024-07-01 | 6.36 | $6.40 | — |
| 2024-06-28 | 6.36 | $6.40 | 5850 |
| 2024-06-27 | 6.35 | $6.37 | 2100 |
| 2024-06-26 | 6.36 | $6.36 | — |
| 2024-06-25 | 6.36 | $6.36 | 400 |
| 2024-06-24 | 6.37 | $6.20 | 300 |
| 2024-06-21 | 6.42 | $6.46 | 6000 |
| 2024-06-20 | 6.41 | $6.36 | — |
| 2024-06-18 | 6.43 | $6.36 | 5907 |
| 2024-06-17 | 6.45 | $6.14 | 4261 |
| 2024-06-14 | 6.52 | $6.49 | — |
| 2024-06-13 | 6.52 | $6.49 | 500 |
| 2024-06-12 | 6.53 | $6.63 | 3365 |
| 2024-06-11 | 6.51 | $6.59 | — |
| 2024-06-10 | 6.50 | $6.59 | — |
| 2024-06-07 | 6.48 | $6.59 | — |
| 2024-06-06 | 6.46 | $6.59 | 12700 |
| 2024-06-05 | 6.44 | $6.45 | 2452 |
| 2024-06-04 | 6.44 | $6.39 | 11098 |
| 2024-06-03 | 6.46 | $6.49 | 14430 |
| 2024-05-31 | 6.45 | $6.45 | 14000 |
| 2024-05-30 | 6.46 | $6.20 | 1460 |
| 2024-05-29 | 6.52 | $6.50 | — |
| 2024-05-28 | 6.53 | $6.50 | 18036 |
| 2024-05-24 | 6.54 | $6.51 | 3100 |
| 2024-05-23 | 6.55 | $6.60 | 16200 |
| 2024-05-22 | 6.54 | $6.60 | 30000 |
| 2024-05-21 | 6.53 | $6.55 | 1100 |
| 2024-05-20 | 6.53 | $6.64 | — |
| 2024-05-17 | 6.51 | $6.64 | 3060 |
| 2024-05-16 | 6.49 | $6.72 | 4578 |
| 2024-05-15 | 6.45 | $6.55 | 3200 |
| 2024-05-14 | 6.43 | $6.50 | 1589 |
| 2024-05-13 | 6.43 | $6.25 | 5330 |
| 2024-05-10 | 6.48 | $6.38 | 5404 |
| 2024-05-09 | 6.51 | $6.50 | — |
| 2024-05-08 | 6.52 | $6.50 | — |
| 2024-05-07 | 6.53 | $6.50 | 160 |
| 2024-05-06 | 6.54 | $6.53 | — |
| 2024-05-03 | 6.55 | $6.53 | — |
| 2024-05-02 | 6.56 | $6.53 | 10788 |
| 2024-05-01 | 6.58 | $6.38 | 1070 |
| 2024-04-30 | 6.63 | $6.49 | 2774 |
| 2024-04-29 | 6.66 | $6.50 | 7274 |
| 2024-04-26 | 6.69 | $6.83 | — |
| 2024-04-25 | 6.67 | $6.83 | 1100 |
| 2024-04-24 | 6.63 | $6.69 | — |
| 2024-04-23 | 6.63 | $6.69 | 500 |
| 2024-04-22 | 6.62 | $6.55 | 1375 |
| 2024-04-19 | 6.64 | $6.65 | 2659 |
| 2024-04-18 | 6.64 | $6.51 | — |
| 2024-04-17 | 6.67 | $6.51 | 1000 |
| 2024-04-16 | 6.71 | $6.60 | 200 |
| 2024-04-15 | 6.73 | $6.60 | 2200 |
| 2024-04-12 | 6.76 | $6.60 | — |
| 2024-04-11 | 6.79 | $6.60 | 2363 |
| 2024-04-10 | 6.83 | $6.80 | 3000 |
| 2024-04-09 | 6.83 | $6.70 | 1655 |
| 2024-04-08 | 6.86 | $6.74 | 3380 |
| 2024-04-05 | 6.87 | $6.85 | 5425 |
| 2024-04-04 | 6.87 | $6.94 | 540 |
| 2024-04-03 | 6.85 | $7.00 | 4700 |
| 2024-04-02 | 6.81 | $7.00 | 2300 |
| 2024-04-01 | 6.76 | $7.00 | 1250 |
| 2024-03-28 | 6.71 | $6.79 | 1500 |
| 2024-03-27 | 6.69 | $7.07 | 1400 |
| 2024-03-26 | 6.61 | $6.89 | 2010 |
| 2024-03-25 | 6.56 | $6.84 | 4100 |
| 2024-03-22 | 6.50 | $6.49 | 160 |
| 2024-03-21 | 6.52 | $6.49 | — |
| 2024-03-20 | 6.53 | $6.49 | 3300 |
| 2024-03-19 | 6.55 | $6.50 | 2904 |
| 2024-03-18 | 6.57 | $6.60 | — |
| 2024-03-15 | 6.57 | $6.60 | — |
| 2024-03-14 | 6.57 | $6.60 | 2000 |
| 2024-03-13 | 6.57 | $6.53 | — |
| 2024-03-12 | 6.59 | $6.53 | — |
| 2024-03-11 | 6.62 | $6.53 | 7000 |
| 2024-03-08 | 6.64 | $6.57 | 2100 |
| 2024-03-07 | 6.67 | $6.57 | 100 |
| 2024-03-06 | 6.69 | $6.68 | 3050 |
| 2024-03-05 | 6.70 | $6.73 | 3469 |
| 2024-03-04 | 6.70 | $6.59 | 2576 |
| 2024-03-01 | 6.73 | $6.85 | 100 |
| 2024-02-29 | 6.71 | $6.67 | 1400 |
| 2024-02-28 | 6.72 | $6.68 | — |
| 2024-02-27 | 6.73 | $6.68 | 200 |
| 2024-02-26 | 6.75 | $6.68 | 2453 |
| 2024-02-23 | 6.77 | $6.81 | 3050 |
| 2024-02-22 | 6.77 | $6.67 | — |
| 2024-02-21 | 6.79 | $6.67 | 850 |
| 2024-02-20 | 6.82 | $6.68 | — |
| 2024-02-16 | 6.85 | $6.68 | 200 |
| 2024-02-15 | 6.89 | $6.80 | 1200 |
| 2024-02-14 | 6.90 | $6.75 | — |
| 2024-02-13 | 6.93 | $6.75 | 7976 |
| 2024-02-12 | 6.97 | $6.80 | — |
| 2024-02-09 | 6.99 | $6.80 | 3304 |
| 2024-02-08 | 7.03 | $7.00 | 1300 |
| 2024-02-07 | 7.02 | $7.05 | — |
| 2024-02-06 | 7.01 | $7.05 | 14524 |
| 2024-02-05 | 6.99 | $6.56 | — |
| 2024-02-02 | 7.07 | $6.56 | 1000 |
| 2024-02-01 | 7.16 | $7.40 | 33502 |
| 2024-01-31 | 7.09 | $7.00 | 11100 |
| 2024-01-30 | 7.09 | $7.35 | 4955 |
| 2024-01-29 | 7.01 | $7.25 | 1100 |
| 2024-01-26 | 6.95 | $7.15 | — |
| 2024-01-25 | 6.89 | $7.15 | 3200 |
| 2024-01-24 | 6.83 | $6.76 | 3800 |
| 2024-01-23 | 6.83 | $6.75 | — |
| 2024-01-22 | 6.84 | $6.75 | 200 |
| 2024-01-19 | 6.85 | $6.75 | 500 |
| 2024-01-18 | 6.86 | $6.70 | 594 |
| 2024-01-17 | 6.88 | $6.70 | 140 |
| 2024-01-16 | 6.91 | $6.83 | — |
| 2024-01-12 | 6.91 | $6.83 | 1800 |
| 2024-01-11 | 6.91 | $6.63 | — |
| 2024-01-10 | 6.95 | $6.63 | — |
| 2024-01-09 | 7.00 | $6.63 | 2200 |
| 2024-01-08 | 7.05 | $6.91 | 1100 |
| 2024-01-05 | 7.06 | $7.02 | — |
| 2024-01-04 | 7.03 | $7.02 | 4200 |
| 2024-01-03 | 7.01 | $6.99 | 1100 |
| 2024-01-02 | 6.98 | $6.93 | — |
| 2023-12-29 | 6.96 | $6.93 | 510 |
| 2023-12-28 | 6.94 | $6.98 | — |
| 2023-12-27 | 6.90 | $6.98 | 4930 |
| 2023-12-26 | 6.85 | $6.95 | — |
| 2023-12-22 | 6.80 | $6.95 | 200 |
| 2023-12-21 | 6.74 | $6.90 | 5400 |
| 2023-12-20 | 6.68 | $6.90 | 250 |
| 2023-12-19 | 6.60 | $6.80 | — |
| 2023-12-18 | 6.54 | $6.80 | 4296 |
| 2023-12-15 | 6.46 | $6.69 | 659 |
| 2023-12-14 | 6.40 | $6.70 | 720 |
| 2023-12-13 | 6.32 | $6.38 | — |
| 2023-12-12 | 6.30 | $6.38 | — |
| 2023-12-11 | 6.27 | $6.38 | 9402 |
| 2023-12-08 | 6.23 | $6.35 | 1600 |
| 2023-12-07 | 6.20 | $6.20 | 2602 |
| 2023-12-06 | 6.19 | $6.21 | 760 |
| 2023-12-05 | 6.18 | $6.25 | 830 |
| 2023-12-04 | 6.16 | $6.17 | 400 |
| 2023-12-01 | 6.15 | $6.48 | 1650 |
| 2023-11-30 | 6.08 | $6.30 | 681 |
| 2023-11-29 | 6.03 | $6.10 | 500 |
| 2023-11-28 | 6.01 | $6.00 | 4550 |
| 2023-11-27 | 6.02 | $6.04 | 1150 |
| 2023-11-24 | 6.01 | $6.02 | — |
| 2023-11-22 | 6.01 | $6.02 | 100 |
| 2023-11-21 | 6.01 | $6.04 | 4865 |
| 2023-11-20 | 6.00 | $6.70 | 1005 |
| 2023-11-17 | 5.86 | $6.64 | 300 |
| 2023-11-16 | 5.70 | $5.88 | 100 |
| 2023-11-15 | 5.68 | $6.00 | 5260 |
| 2023-11-14 | 5.63 | $5.99 | 5200 |
| 2023-11-13 | 5.58 | $6.01 | 5300 |
| 2023-11-10 | 5.52 | $6.10 | 400 |
| 2023-11-09 | 5.43 | $5.85 | 11060 |
| 2023-11-08 | 5.38 | $5.56 | 3800 |
| 2023-11-07 | 5.38 | $5.56 | 1500 |
| 2023-11-06 | 5.39 | $5.54 | 5701 |
| 2023-11-03 | 5.40 | $5.64 | 10400 |
| 2023-11-02 | 5.40 | $5.55 | 14900 |
| 2023-11-01 | 5.42 | $5.40 | 2700 |
| 2023-10-31 | 5.48 | $5.45 | 2900 |
| 2023-10-30 | 5.53 | $5.49 | 3550 |
| 2023-10-27 | 5.60 | $5.56 | 1900 |
| 2023-10-26 | 5.65 | $5.56 | 17102 |
| 2023-10-25 | 5.72 | $5.62 | 3100 |
| 2023-10-24 | 5.80 | $5.75 | 501 |
| 2023-10-23 | 5.86 | $5.70 | 16550 |
| 2023-10-20 | 5.94 | $5.77 | 2200 |
| 2023-10-19 | 6.02 | $5.97 | 4650 |
| 2023-10-18 | 6.07 | $5.82 | 11225 |
| 2023-10-17 | 6.17 | $6.05 | 26300 |
| 2023-10-16 | 6.24 | $6.13 | 11700 |
| 2023-10-13 | 6.30 | $6.16 | 3930 |
| 2023-10-12 | 6.37 | $6.18 | 8175 |
| 2023-10-11 | 6.45 | $6.33 | 1100 |
| 2023-10-10 | 6.51 | $6.33 | 500 |
| 2023-10-09 | 6.58 | $6.41 | — |
| 2023-10-06 | 6.65 | $6.41 | 2500 |
| 2023-10-05 | 6.73 | $6.26 | 200 |
| 2023-10-04 | 6.85 | $6.50 | 511 |
| 2023-10-03 | 6.95 | $6.64 | 3027 |
| 2023-10-02 | 7.03 | $6.80 | 6669 |
| 2023-09-29 | 7.10 | $7.10 | — |
| 2023-09-28 | 7.11 | $7.10 | 3400 |
| 2023-09-27 | 7.13 | $7.10 | 5015 |
| 2023-09-26 | 7.14 | $7.20 | 1100 |
| 2023-09-25 | 7.14 | $7.30 | 101 |
| 2023-09-22 | 7.12 | $7.15 | — |
| 2023-09-21 | 7.13 | $7.19 | 325 |
| 2023-09-20 | 7.13 | $7.10 | — |
| 2023-09-19 | 7.16 | $7.10 | — |
| 2023-09-18 | 7.18 | $7.10 | 6600 |
| 2023-09-15 | 7.21 | $7.26 | — |
| 2023-09-14 | 7.22 | $7.26 | 5000 |
| 2023-09-13 | 7.22 | $7.10 | — |
| 2023-09-12 | 7.26 | $7.10 | 3765 |
| 2023-09-11 | 7.31 | $7.27 | — |
| 2023-09-08 | 7.33 | $7.27 | 3000 |
| 2023-09-07 | 7.35 | $7.34 | — |
| 2023-09-06 | 7.36 | $7.34 | — |
| 2023-09-05 | 7.37 | $7.34 | — |
| 2023-09-01 | 7.39 | $7.34 | 450 |
| 2023-08-31 | 7.41 | $7.50 | 2215 |
| 2023-08-30 | 7.40 | $7.38 | 6500 |
| 2023-08-29 | 7.42 | $7.52 | 1275 |
| 2023-08-28 | 7.41 | $7.50 | — |
| 2023-08-25 | 7.40 | $7.50 | 400 |
| 2023-08-24 | 7.39 | $7.42 | 5150 |
| 2023-08-23 | 7.39 | $7.35 | 2498 |
| 2023-08-22 | 7.41 | $7.30 | 1700 |
| 2023-08-21 | 7.45 | $7.50 | 6400 |
| 2023-08-18 | 7.45 | $7.40 | 300 |
| 2023-08-17 | 7.48 | $7.74 | 2500 |
| 2023-08-16 | 7.43 | $7.31 | 3160 |
| 2023-08-15 | 7.47 | $7.50 | 7650 |
| 2023-08-14 | 7.48 | $7.50 | 1000 |
| 2023-08-11 | 7.49 | $7.50 | 600 |
| 2023-08-10 | 7.50 | $7.50 | — |
| 2023-08-09 | 7.51 | $7.50 | — |
| 2023-08-08 | 7.53 | $7.50 | 17047 |
| 2023-08-07 | 7.55 | $7.60 | — |
| 2023-08-04 | 7.55 | $7.60 | 700 |
| 2023-08-03 | 7.55 | $7.48 | 4575 |
| 2023-08-02 | 7.58 | $7.50 | 500 |
| 2023-08-01 | 7.61 | $7.61 | 1500 |
| 2023-07-31 | 7.63 | $7.60 | 10500 |
| 2023-07-28 | 7.65 | $7.63 | — |
| 2023-07-27 | 7.66 | $7.63 | 1800 |
| 2023-07-26 | 7.68 | $7.70 | 1000 |
| 2023-07-25 | 7.69 | $7.69 | — |
| 2023-07-24 | 7.70 | $7.69 | — |
| 2023-07-21 | 7.72 | $7.69 | — |
| 2023-07-20 | 7.73 | $7.69 | 1800 |
| 2023-07-19 | 7.75 | $7.60 | 9700 |
| 2023-07-18 | 7.80 | $7.75 | — |
| 2023-07-17 | 7.82 | $7.75 | — |
| 2023-07-14 | 7.84 | $7.75 | — |
| 2023-07-13 | 7.87 | $7.75 | — |
| 2023-07-12 | 7.90 | $7.75 | 1400 |
| 2023-07-11 | 7.94 | $7.88 | — |
| 2023-07-10 | 7.95 | $7.88 | 600 |
| 2023-07-07 | 7.97 | $7.93 | 2152 |
| 2023-07-06 | 7.99 | $8.00 | — |
| 2023-07-05 | 7.99 | $8.00 | 800 |
| 2023-07-03 | 7.98 | $8.40 | 500 |
| 2023-06-30 | 7.90 | $8.00 | — |
| 2023-06-29 | 7.89 | $8.00 | — |
| 2023-06-28 | 7.87 | $8.00 | 2500 |
| 2023-06-27 | 7.85 | $7.89 | 1200 |
| 2023-06-26 | 7.86 | $7.89 | 3300 |
| 2023-06-23 | 7.86 | $7.96 | — |
| 2023-06-22 | 7.85 | $7.96 | 8380 |
| 2023-06-21 | 7.85 | $7.74 | — |
| 2023-06-20 | 7.88 | $7.74 | — |
| 2023-06-16 | 7.93 | $7.74 | 2500 |
| 2023-06-15 | 7.98 | $7.90 | 1818 |
| 2023-06-14 | 8.00 | $8.00 | 15500 |
| 2023-06-13 | 8.01 | $8.05 | — |
| 2023-06-12 | 8.01 | $8.05 | 3400 |
| 2023-06-09 | 8.01 | $8.05 | — |
| 2023-06-08 | 8.01 | $8.05 | 400 |
| 2023-06-07 | 8.02 | $8.05 | — |
| 2023-06-06 | 8.02 | $8.05 | 200 |
| 2023-06-05 | 8.02 | $7.99 | 1500 |
| 2023-06-02 | 8.04 | $8.00 | 200 |
| 2023-06-01 | 8.06 | $8.20 | — |
| 2023-05-31 | 8.04 | $8.20 | — |
| 2023-05-30 | 8.02 | $8.20 | — |
| 2023-05-26 | 7.99 | $8.20 | 5450 |
| 2023-05-25 | 7.97 | $7.95 | — |
| 2023-05-24 | 7.99 | $7.95 | 100 |
| 2023-05-23 | 8.01 | $8.01 | — |
| 2023-05-22 | 8.03 | $8.01 | — |
| 2023-05-19 | 8.05 | $8.01 | — |
| 2023-05-18 | 8.08 | $8.01 | — |
| 2023-05-17 | 8.11 | $8.01 | — |
| 2023-05-16 | 8.15 | $8.01 | — |
| 2023-05-15 | 8.19 | $8.01 | 636 |
| 2023-05-12 | 8.24 | $8.37 | — |
| 2023-05-11 | 8.23 | $8.37 | — |
| 2023-05-10 | 8.21 | $8.37 | 400 |
| 2023-05-09 | 8.19 | $8.12 | 1492 |
| 2023-05-08 | 8.22 | $8.10 | 946 |
| 2023-05-05 | 8.26 | $8.30 | 2000 |
| 2023-05-04 | 8.27 | $8.34 | 3500 |
| 2023-05-03 | 8.27 | $8.42 | 500 |
| 2023-05-02 | 8.25 | $8.50 | — |
| 2023-05-01 | 8.21 | $8.50 | — |
| 2023-04-28 | 8.17 | $8.50 | 800 |
| 2023-04-27 | 8.12 | $8.50 | 100 |
| 2023-04-26 | 8.07 | $8.49 | 2300 |
| 2023-04-25 | 8.01 | $7.95 | 100 |
| 2023-04-24 | 8.06 | $8.00 | — |
| 2023-04-21 | 8.10 | $8.00 | 2400 |
| 2023-04-20 | 8.16 | $8.00 | 2600 |
| 2023-04-19 | 8.23 | $8.00 | 2000 |
| 2023-04-18 | 8.31 | $7.60 | 4000 |
| 2023-04-17 | 8.48 | $8.00 | — |
| 2023-04-14 | 8.60 | $8.00 | 1928 |
| 2023-04-13 | 8.75 | $8.20 | 2313 |
| 2023-04-12 | 8.87 | $8.50 | 500 |
| 2023-04-11 | 8.95 | $8.53 | 8070 |
| 2023-04-10 | 9.04 | $8.67 | 1301 |
| 2023-04-06 | 9.11 | $9.24 | — |
| 2023-04-05 | 9.07 | $9.24 | 9150 |
| 2023-04-04 | 9.03 | $9.05 | 3780 |
| 2023-04-03 | 9.01 | $9.09 | — |
| 2023-03-31 | 8.99 | $9.09 | 2004 |
| 2023-03-30 | 8.96 | $9.15 | 2400 |
| 2023-03-29 | 8.92 | $8.50 | 5000 |
| 2023-03-28 | 9.00 | $9.00 | — |
| 2023-03-27 | 9.00 | $9.00 | — |
| 2023-03-24 | 8.99 | $9.00 | — |
| 2023-03-23 | 8.98 | $9.00 | — |
| 2023-03-22 | 8.97 | $9.00 | 6203 |
| 2023-03-21 | 8.95 | $8.53 | 2700 |
| 2023-03-20 | 9.03 | $8.89 | — |
| 2023-03-17 | 9.05 | $8.89 | 1080 |
| 2023-03-16 | 9.08 | $8.79 | 500 |
| 2023-03-15 | 9.12 | $8.81 | — |
| 2023-03-14 | 9.17 | $8.81 | — |
| 2023-03-13 | 9.22 | $8.81 | — |
| 2023-03-10 | 9.28 | $8.81 | 1600 |
| 2023-03-09 | 9.35 | $9.00 | 3200 |
| 2023-03-08 | 9.39 | $9.13 | — |
| 2023-03-07 | 9.41 | $9.13 | — |
| 2023-03-06 | 9.42 | $9.13 | — |
| 2023-03-03 | 9.44 | $9.13 | 300 |
| 2023-03-02 | 9.46 | $9.42 | 400 |
| 2023-03-01 | 9.41 | $9.46 | — |
| 2023-02-28 | 9.35 | $9.46 | 1000 |
| 2023-02-27 | 9.28 | $9.54 | 300 |
| 2023-02-24 | 9.17 | $10.00 | 2100 |
| 2023-02-23 | 8.95 | $9.11 | 152 |
| 2023-02-22 | 8.88 | $8.85 | 1300 |
| 2023-02-21 | 8.85 | $8.85 | 4060 |
| 2023-02-17 | 8.81 | $8.60 | 2000 |
| 2023-02-16 | 8.82 | $8.68 | — |
| 2023-02-15 | 8.81 | $8.68 | — |
| 2023-02-14 | 8.79 | $8.68 | 2000 |
| 2023-02-13 | 8.77 | $8.63 | — |
| 2023-02-10 | 8.76 | $8.63 | — |
| 2023-02-09 | 8.74 | $8.63 | — |
| 2023-02-08 | 8.72 | $8.63 | — |
| 2023-02-07 | 8.69 | $8.63 | 10000 |
| 2023-02-06 | 8.66 | $8.50 | — |
| 2023-02-03 | 8.64 | $8.50 | — |
| 2023-02-02 | 8.62 | $8.50 | — |
| 2023-02-01 | 8.59 | $8.50 | — |
| 2023-01-31 | 8.55 | $8.50 | — |
| 2023-01-30 | 8.51 | $8.50 | — |
| 2023-01-27 | 8.46 | $8.50 | 18380 |
| 2023-01-26 | 8.39 | $8.43 | 200 |
| 2023-01-25 | 8.33 | $8.49 | 3650 |
| 2023-01-24 | 8.24 | $8.65 | 800 |
| 2023-01-23 | 8.10 | $8.52 | — |
| 2023-01-20 | 7.97 | $8.52 | 1580 |
| 2023-01-19 | 7.81 | $8.97 | 2100 |
| 2023-01-18 | 7.52 | $8.80 | — |
| 2023-01-17 | 7.23 | $8.80 | 3876 |
| 2023-01-13 | 6.89 | $8.20 | 700 |
| 2023-01-12 | 6.62 | $6.70 | — |
| 2023-01-11 | 6.62 | $6.70 | — |
| 2023-01-10 | 6.63 | $6.70 | — |
| 2023-01-09 | 6.64 | $6.70 | — |
| 2023-01-06 | 6.65 | $6.70 | — |
| 2023-01-05 | 6.66 | $6.70 | — |
| 2023-01-04 | 6.68 | $6.70 | — |
| 2023-01-03 | 6.70 | $6.70 | 350 |
| 2022-12-30 | 6.73 | $6.70 | — |
| 2022-12-29 | 6.76 | $6.70 | — |
| 2022-12-28 | 6.80 | $6.70 | 1300 |
| 2022-12-27 | 6.84 | $6.70 | 100 |
| 2022-12-23 | 6.89 | $6.66 | — |
| 2022-12-22 | 6.97 | $6.66 | 6700 |
| 2022-12-21 | 7.05 | $6.99 | — |
| 2022-12-20 | 7.08 | $6.99 | 500 |
| 2022-12-19 | 7.11 | $6.71 | 2000 |
| 2022-12-16 | 7.21 | $6.90 | 1000 |
| 2022-12-15 | 7.29 | $6.66 | 76223 |
| 2022-12-14 | 7.43 | $7.35 | — |
| 2022-12-13 | 7.45 | $7.35 | 15300 |
| 2022-12-12 | 7.47 | $7.55 | 7500 |
| 2022-12-09 | 7.45 | $7.28 | 32800 |
| 2022-12-08 | 7.48 | $7.46 | — |
| 2022-12-07 | 7.48 | $7.46 | 100 |
| 2022-12-06 | 7.48 | $7.50 | 5000 |
| 2022-12-05 | 7.48 | $7.59 | 8000 |
| 2022-12-02 | 7.45 | $7.39 | — |
| 2022-12-01 | 7.46 | $7.39 | — |
| 2022-11-30 | 7.47 | $7.39 | — |
| 2022-11-29 | 7.49 | $7.39 | 8500 |
| 2022-11-28 | 7.50 | $7.76 | — |
| 2022-11-25 | 7.44 | $7.76 | 110 |
| 2022-11-23 | 7.37 | $7.45 | — |
| 2022-11-22 | 7.36 | $7.45 | 2500 |
| 2022-11-21 | 7.34 | $7.35 | — |
| 2022-11-18 | 7.34 | $7.35 | 2000 |
| 2022-11-17 | 7.34 | $7.50 | — |
| 2022-11-16 | 7.31 | $7.50 | 24000 |
| 2022-11-15 | 7.27 | $7.41 | — |
| 2022-11-14 | 7.25 | $7.42 | 110 |
| 2022-11-11 | 7.22 | $7.40 | 5200 |
| 2022-11-10 | 7.19 | $7.31 | — |
| 2022-11-09 | 7.18 | $7.31 | — |
| 2022-11-08 | 7.17 | $7.31 | 3000 |
| 2022-11-07 | 7.15 | $7.40 | 100 |
| 2022-11-04 | 7.12 | $7.31 | — |
| 2022-11-03 | 7.09 | $7.31 | 7000 |
| 2022-11-02 | 7.07 | $7.25 | — |
| 2022-11-01 | 7.06 | $7.25 | — |
| 2022-10-31 | 7.04 | $7.25 | — |
| 2022-10-28 | 7.03 | $7.25 | 1838 |
| 2022-10-27 | 7.01 | $7.25 | — |
| 2022-10-26 | 6.99 | $7.25 | 262 |
| 2022-10-25 | 6.97 | $7.07 | — |
| 2022-10-24 | 6.99 | $7.07 | — |
| 2022-10-21 | 7.02 | $7.07 | — |
| 2022-10-20 | 7.04 | $7.07 | — |
| 2022-10-19 | 7.08 | $7.07 | 1538 |
| 2022-10-18 | 7.12 | $7.25 | — |
| 2022-10-17 | 7.14 | $7.25 | 738 |
| 2022-10-14 | 7.16 | $7.23 | — |
| 2022-10-13 | 7.19 | $7.23 | — |
| 2022-10-12 | 7.22 | $7.23 | — |
| 2022-10-11 | 7.26 | $7.23 | 6000 |
| 2022-10-10 | 7.32 | $7.86 | — |
| 2022-10-07 | 7.25 | $7.86 | 4100 |
| 2022-10-06 | 7.17 | $7.20 | — |
| 2022-10-05 | 7.22 | $7.20 | — |
| 2022-10-04 | 7.28 | $7.20 | 400 |
| 2022-10-03 | 7.36 | $7.19 | 4800 |
| 2022-09-30 | 7.45 | $7.00 | — |
| 2022-09-29 | 7.60 | $7.00 | 34090 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.53
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.32
Average
7.70
Maximum
10.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 10.53 | $10.71 | 6600 |
| 2025-11-19 | 10.48 | $10.71 | 12308 |
| 2025-11-18 | 10.41 | $10.45 | 900 |
| 2025-11-17 | 10.41 | $10.45 | 900 |
| 2025-11-14 | 10.41 | $10.45 | 900 |
| 2025-11-13 | 10.41 | $10.45 | 5100 |
| 2025-11-12 | 10.41 | $10.43 | 500 |
| 2025-11-11 | 10.42 | $10.43 | 4000 |
| 2025-11-10 | 10.43 | $10.43 | 4600 |
| 2025-11-07 | 10.45 | $10.45 | 9520 |
| 2025-11-06 | 10.46 | $10.44 | 5150 |
| 2025-11-05 | 10.48 | $10.51 | 1100 |
| 2025-11-04 | 10.49 | $10.51 | 240 |
| 2025-11-03 | 10.49 | $10.51 | 800 |
| 2025-10-31 | 10.50 | $10.51 | 240 |
| 2025-10-30 | 10.51 | $10.51 | 240 |
| 2025-10-29 | 10.51 | $10.51 | 240 |
| 2025-10-28 | 10.53 | $10.55 | — |
| 2025-10-27 | 10.53 | $10.55 | — |
| 2025-10-24 | 10.53 | $10.55 | — |
| 2025-10-23 | 10.54 | $10.55 | — |
| 2025-10-22 | 10.54 | $10.55 | 2840 |
| 2025-10-21 | 10.55 | $10.54 | 1501 |
| 2025-10-20 | 10.56 | $10.56 | — |
| 2025-10-17 | 10.57 | $10.56 | 100 |
| 2025-10-16 | 10.57 | $10.60 | — |
| 2025-10-15 | 10.57 | $10.60 | 350 |
| 2025-10-14 | 10.57 | $10.61 | — |
| 2025-10-13 | 10.56 | $10.61 | — |
| 2025-10-10 | 10.55 | $10.61 | 190 |
| 2025-10-09 | 10.53 | $10.60 | — |
| 2025-10-08 | 10.52 | $10.60 | 5000 |
| 2025-10-07 | 10.50 | $10.49 | — |
| 2025-10-06 | 10.52 | $10.49 | 21490 |
| 2025-10-03 | 10.53 | $10.49 | 3740 |
| 2025-10-02 | 10.55 | $10.50 | 7200 |
| 2025-10-01 | 10.57 | $10.47 | 12055 |
| 2025-09-30 | 10.60 | $10.55 | 750 |
| 2025-09-29 | 10.62 | $10.47 | 100 |
| 2025-09-26 | 10.66 | $10.49 | 7574 |
| 2025-09-25 | 10.70 | $10.57 | 4826 |
| 2025-09-24 | 10.72 | $10.59 | 2700 |
| 2025-09-23 | 10.74 | $10.59 | 2300 |
| 2025-09-22 | 10.76 | $10.60 | 2212 |
| 2025-09-19 | 10.77 | $10.62 | 1490 |
| 2025-09-18 | 10.78 | $10.62 | — |
| 2025-09-17 | 10.79 | $10.62 | 1100 |
| 2025-09-16 | 10.80 | $10.57 | 14900 |
| 2025-09-15 | 10.81 | $10.61 | 4191 |
| 2025-09-12 | 10.82 | $10.62 | 400 |
| 2025-09-11 | 10.81 | $10.60 | — |
| 2025-09-10 | 10.81 | $10.60 | 24430 |
| 2025-09-09 | 10.79 | $10.60 | 4500 |
| 2025-09-08 | 10.77 | $10.62 | 25100 |
| 2025-09-05 | 10.73 | $10.59 | 30670 |
| 2025-09-04 | 10.68 | $10.52 | 1200 |
| 2025-09-03 | 10.64 | $10.50 | 6710 |
| 2025-09-02 | 10.58 | $10.49 | 7300 |
| 2025-08-29 | 10.52 | $10.46 | 3600 |
| 2025-08-28 | 10.43 | $10.49 | 8874 |
| 2025-08-27 | 10.32 | $10.50 | 4614 |
| 2025-08-26 | 10.17 | $10.50 | 5400 |
| 2025-08-25 | 9.98 | $10.49 | 20001 |
| 2025-08-22 | 9.75 | $10.45 | 9770 |
| 2025-08-21 | 9.48 | $10.58 | 239883 |
| 2025-08-20 | 9.10 | $9.10 | 6224 |
| 2025-08-19 | 9.11 | $9.14 | 1000 |
| 2025-08-18 | 9.12 | $9.12 | 3350 |
| 2025-08-15 | 9.13 | $8.99 | — |
| 2025-08-14 | 9.18 | $8.99 | 9066 |
| 2025-08-13 | 9.25 | $9.35 | 2330 |
| 2025-08-12 | 9.21 | $9.29 | 160 |
| 2025-08-11 | 9.19 | $9.29 | 1170 |
| 2025-08-08 | 9.17 | $8.90 | 1000 |
| 2025-08-07 | 9.26 | $9.35 | 900 |
| 2025-08-06 | 9.23 | $9.30 | 15325 |
| 2025-08-05 | 9.21 | $9.07 | 3600 |
| 2025-08-04 | 9.26 | $9.30 | — |
| 2025-08-01 | 9.24 | $9.30 | — |
| 2025-07-31 | 9.23 | $9.30 | — |
| 2025-07-30 | 9.21 | $9.30 | 300 |
| 2025-07-29 | 9.18 | $9.17 | — |
| 2025-07-28 | 9.19 | $9.17 | 7963 |
| 2025-07-25 | 9.20 | $9.29 | — |
| 2025-07-24 | 9.18 | $9.29 | — |
| 2025-07-23 | 9.15 | $9.29 | 2205 |
| 2025-07-22 | 9.12 | $9.05 | 1200 |
| 2025-07-21 | 9.16 | $9.07 | 300 |
| 2025-07-18 | 9.20 | $9.35 | 200 |
| 2025-07-17 | 9.15 | $9.23 | 1615 |
| 2025-07-16 | 9.14 | $9.06 | 3000 |
| 2025-07-15 | 9.18 | $9.15 | 500 |
| 2025-07-14 | 9.20 | $9.21 | 1100 |
| 2025-07-11 | 9.21 | $9.13 | 5812 |
| 2025-07-10 | 9.24 | $9.20 | 1900 |
| 2025-07-09 | 9.26 | $9.20 | 500 |
| 2025-07-08 | 9.28 | $9.10 | 6305 |
| 2025-07-07 | 9.34 | $9.25 | 9100 |
| 2025-07-03 | 9.36 | $9.33 | — |
| 2025-07-02 | 9.36 | $9.33 | 30614 |
| 2025-07-01 | 9.36 | $9.35 | — |
| 2025-06-30 | 9.35 | $9.35 | — |
| 2025-06-27 | 9.34 | $9.35 | 5250 |
| 2025-06-26 | 9.32 | $9.30 | — |
| 2025-06-25 | 9.32 | $9.30 | — |
| 2025-06-24 | 9.31 | $9.30 | — |
| 2025-06-23 | 9.30 | $9.30 | 3110 |
| 2025-06-20 | 9.28 | $9.30 | 300 |
| 2025-06-18 | 9.26 | $9.30 | 5740 |
| 2025-06-17 | 9.24 | $9.34 | — |
| 2025-06-16 | 9.19 | $9.34 | 11020 |
| 2025-06-13 | 9.14 | $9.00 | 6400 |
| 2025-06-12 | 9.18 | $9.20 | 400 |
| 2025-06-11 | 9.16 | $9.15 | 300 |
| 2025-06-10 | 9.15 | $9.11 | 1650 |
| 2025-06-09 | 9.15 | $9.10 | 1400 |
| 2025-06-06 | 9.16 | $9.19 | — |
| 2025-06-05 | 9.13 | $9.19 | 400 |
| 2025-06-04 | 9.10 | $8.75 | 1620 |
| 2025-06-03 | 9.20 | $9.00 | 5600 |
| 2025-06-02 | 9.24 | $9.00 | 1948 |
| 2025-05-30 | 9.29 | $9.35 | 1848 |
| 2025-05-29 | 9.23 | $9.35 | 200 |
| 2025-05-28 | 9.16 | $9.35 | 100 |
| 2025-05-27 | 9.07 | $9.35 | 10100 |
| 2025-05-23 | 8.95 | $8.89 | 100 |
| 2025-05-22 | 8.96 | $8.75 | 9700 |
| 2025-05-21 | 9.01 | $9.11 | — |
| 2025-05-20 | 8.96 | $9.11 | 2400 |
| 2025-05-19 | 8.89 | $8.80 | — |
| 2025-05-16 | 8.90 | $8.80 | 2200 |
| 2025-05-15 | 8.92 | $8.75 | 1100 |
| 2025-05-14 | 8.95 | $9.00 | 11500 |
| 2025-05-13 | 8.90 | $8.85 | 9303 |
| 2025-05-12 | 8.90 | $8.87 | 300 |
| 2025-05-09 | 8.88 | $8.87 | 1900 |
| 2025-05-08 | 8.86 | $8.85 | 24598 |
| 2025-05-07 | 8.83 | $9.10 | 401 |
| 2025-05-06 | 8.72 | $9.03 | 10200 |
| 2025-05-05 | 8.61 | $9.03 | 100 |
| 2025-05-02 | 8.47 | $8.51 | 11080 |
| 2025-05-01 | 8.46 | $8.61 | 4121 |
| 2025-04-30 | 8.42 | $8.61 | 1000 |
| 2025-04-29 | 8.38 | $8.40 | — |
| 2025-04-28 | 8.39 | $8.40 | 1216 |
| 2025-04-25 | 8.40 | $8.40 | 5225 |
| 2025-04-24 | 8.41 | $8.52 | — |
| 2025-04-23 | 8.39 | $8.52 | — |
| 2025-04-22 | 8.37 | $8.52 | 217 |
| 2025-04-21 | 8.34 | $8.49 | 1173 |
| 2025-04-17 | 8.32 | $8.65 | 5885 |
| 2025-04-16 | 8.24 | $8.41 | 1511 |
| 2025-04-15 | 8.22 | $8.45 | 390 |
| 2025-04-14 | 8.19 | $8.20 | — |
| 2025-04-11 | 8.23 | $8.20 | 1025 |
| 2025-04-10 | 8.28 | $8.01 | — |
| 2025-04-09 | 8.40 | $8.01 | 1100 |
| 2025-04-08 | 8.55 | $8.30 | 14800 |
| 2025-04-07 | 8.64 | $8.27 | 7100 |
| 2025-04-04 | 8.76 | $8.50 | 18875 |
| 2025-04-03 | 8.83 | $8.69 | — |
| 2025-04-02 | 8.85 | $8.69 | — |
| 2025-04-01 | 8.87 | $8.69 | — |
| 2025-03-31 | 8.90 | $8.69 | — |
| 2025-03-28 | 8.92 | $8.69 | 100 |
| 2025-03-27 | 8.94 | $8.65 | 900 |
| 2025-03-26 | 8.98 | $8.70 | 2650 |
| 2025-03-25 | 9.00 | $8.65 | 400 |
| 2025-03-24 | 9.03 | $8.76 | 781 |
| 2025-03-21 | 9.03 | $9.05 | 2875 |
| 2025-03-20 | 8.93 | $8.90 | 1150 |
| 2025-03-19 | 8.84 | $9.28 | 44582 |
| 2025-03-18 | 8.62 | $8.45 | — |
| 2025-03-17 | 8.59 | $8.43 | 1351 |
| 2025-03-14 | 8.57 | $8.39 | 200 |
| 2025-03-13 | 8.54 | $8.39 | — |
| 2025-03-12 | 8.50 | $8.39 | 5614 |
| 2025-03-11 | 8.44 | $8.30 | 5359 |
| 2025-03-10 | 8.39 | $8.14 | — |
| 2025-03-07 | 8.38 | $8.14 | — |
| 2025-03-06 | 8.35 | $8.14 | — |
| 2025-03-05 | 8.31 | $8.14 | 2632 |
| 2025-03-04 | 8.25 | $8.02 | 300 |
| 2025-03-03 | 8.21 | $8.02 | 1561 |
| 2025-02-28 | 8.15 | $8.05 | 15236 |
| 2025-02-27 | 8.06 | $8.14 | 9076 |
| 2025-02-26 | 7.91 | $8.30 | 2236 |
| 2025-02-25 | 7.67 | $8.05 | 1800 |
| 2025-02-24 | 7.46 | $7.93 | 900 |
| 2025-02-21 | 7.22 | $7.69 | 14516 |
| 2025-02-20 | 7.01 | $7.95 | 46821 |
| 2025-02-19 | 6.67 | $6.64 | 100 |
| 2025-02-18 | 6.66 | $6.67 | 500 |
| 2025-02-14 | 6.65 | $6.70 | 1906 |
| 2025-02-13 | 6.61 | $6.55 | 4970 |
| 2025-02-12 | 6.62 | $6.45 | 750 |
| 2025-02-11 | 6.67 | $6.62 | — |
| 2025-02-10 | 6.66 | $6.62 | 1000 |
| 2025-02-07 | 6.66 | $6.60 | 16600 |
| 2025-02-06 | 6.65 | $6.64 | — |
| 2025-02-05 | 6.64 | $6.64 | — |
| 2025-02-04 | 6.62 | $6.64 | — |
| 2025-02-03 | 6.59 | $6.64 | — |
| 2025-01-31 | 6.56 | $6.65 | 200 |
| 2025-01-30 | 6.52 | $6.45 | 500 |
| 2025-01-29 | 6.53 | $6.55 | 3130 |
| 2025-01-28 | 6.51 | $6.50 | 200 |
| 2025-01-27 | 6.50 | $6.55 | — |
| 2025-01-24 | 6.47 | $6.55 | 8100 |
| 2025-01-23 | 6.44 | $6.55 | — |
| 2025-01-22 | 6.41 | $6.55 | 430 |
| 2025-01-21 | 6.36 | $6.50 | 60145 |
| 2025-01-17 | 6.32 | $6.40 | 1000 |
| 2025-01-16 | 6.31 | $6.40 | — |
| 2025-01-15 | 6.29 | $6.40 | 12645 |
| 2025-01-14 | 6.27 | $6.40 | 308 |
| 2025-01-13 | 6.25 | $6.30 | — |
| 2025-01-10 | 6.26 | $6.30 | — |
| 2025-01-08 | 6.27 | $6.30 | 9000 |
| 2025-01-07 | 6.29 | $6.30 | 33525 |
| 2025-01-06 | 6.31 | $6.30 | 5468 |
| 2025-01-03 | 6.34 | $6.40 | 1700 |
| 2025-01-02 | 6.35 | $6.40 | 5839 |
| 2024-12-31 | 6.37 | $6.37 | 1182 |
| 2024-12-30 | 6.39 | $6.30 | 7838 |
| 2024-12-27 | 6.45 | $6.40 | 146 |
| 2024-12-26 | 6.49 | $6.40 | — |
| 2024-12-24 | 6.55 | $6.40 | 300 |
| 2024-12-23 | 6.61 | $6.60 | — |
| 2024-12-20 | 6.63 | $6.60 | 370 |
| 2024-12-19 | 6.65 | $6.52 | 214 |
| 2024-12-18 | 6.71 | $6.75 | 715 |
| 2024-12-17 | 6.71 | $6.53 | 800 |
| 2024-12-16 | 6.77 | $6.75 | 500 |
| 2024-12-13 | 6.78 | $7.03 | 15951 |
| 2024-12-12 | 6.71 | $7.03 | 13934 |
| 2024-12-11 | 6.62 | $6.75 | 300 |
| 2024-12-10 | 6.60 | $6.49 | 3360 |
| 2024-12-09 | 6.66 | $6.55 | 17030 |
| 2024-12-06 | 6.72 | $6.80 | 2265 |
| 2024-12-05 | 6.72 | $6.75 | — |
| 2024-12-04 | 6.73 | $6.75 | 304 |
| 2024-12-03 | 6.74 | $6.81 | — |
| 2024-12-02 | 6.74 | $6.81 | — |
| 2024-11-29 | 6.75 | $6.81 | 600 |
| 2024-11-27 | 6.75 | $6.90 | 500 |
| 2024-11-26 | 6.74 | $6.87 | 9200 |
| 2024-11-25 | 6.73 | $6.82 | 184 |
| 2024-11-22 | 6.73 | $6.87 | 330 |
| 2024-11-21 | 6.72 | $6.84 | 1525 |
| 2024-11-20 | 6.73 | $6.85 | 15850 |
| 2024-11-19 | 6.73 | $6.97 | 1001 |
| 2024-11-18 | 6.71 | $6.97 | 10228 |
| 2024-11-15 | 6.67 | $6.30 | 101 |
| 2024-11-14 | 6.85 | $6.68 | 240 |
| 2024-11-13 | 6.95 | $6.98 | — |
| 2024-11-12 | 6.98 | $6.98 | 11800 |
| 2024-11-11 | 7.02 | $7.00 | 100 |
| 2024-11-08 | 7.06 | $6.99 | 4360 |
| 2024-11-07 | 7.12 | $6.98 | — |
| 2024-11-06 | 7.19 | $6.98 | 623 |
| 2024-11-05 | 7.28 | $7.18 | — |
| 2024-11-04 | 7.33 | $7.18 | — |
| 2024-11-01 | 7.39 | $7.18 | — |
| 2024-10-31 | 7.46 | $7.18 | 9440 |
| 2024-10-30 | 7.55 | $7.50 | 721 |
| 2024-10-29 | 7.55 | $7.67 | 1400 |
| 2024-10-28 | 7.50 | $7.69 | 11065 |
| 2024-10-25 | 7.43 | $7.47 | — |
| 2024-10-24 | 7.41 | $7.47 | 100 |
| 2024-10-23 | 7.39 | $7.37 | — |
| 2024-10-22 | 7.39 | $7.37 | — |
| 2024-10-21 | 7.40 | $7.37 | 250 |
| 2024-10-18 | 7.40 | $7.45 | 251 |
| 2024-10-17 | 7.39 | $7.34 | 4140 |
| 2024-10-16 | 7.40 | $7.32 | 2700 |
| 2024-10-15 | 7.42 | $7.42 | 400 |
| 2024-10-14 | 7.41 | $7.40 | — |
| 2024-10-11 | 7.40 | $7.40 | 100 |
| 2024-10-10 | 7.39 | $7.29 | 20301 |
| 2024-10-09 | 7.41 | $7.36 | 1000 |
| 2024-10-08 | 7.42 | $7.29 | 7800 |
| 2024-10-07 | 7.44 | $7.36 | 4200 |
| 2024-10-04 | 7.45 | $7.36 | — |
| 2024-10-03 | 7.45 | $7.36 | — |
| 2024-10-02 | 7.46 | $7.36 | — |
| 2024-10-01 | 7.46 | $7.36 | 21800 |
| 2024-09-30 | 7.46 | $7.36 | 9656 |
| 2024-09-27 | 7.46 | $7.38 | 18254 |
| 2024-09-26 | 7.44 | $7.36 | 6300 |
| 2024-09-25 | 7.43 | $7.36 | 1000 |
| 2024-09-24 | 7.41 | $7.36 | 13400 |
| 2024-09-23 | 7.39 | $7.36 | — |
| 2024-09-20 | 7.35 | $7.36 | 2800 |
| 2024-09-19 | 7.31 | $7.36 | 500 |
| 2024-09-18 | 7.25 | $7.30 | 3001 |
| 2024-09-17 | 7.19 | $7.30 | 100 |
| 2024-09-16 | 7.12 | $7.30 | 300 |
| 2024-09-13 | 7.04 | $7.02 | — |
| 2024-09-12 | 7.01 | $7.02 | 4535 |
| 2024-09-11 | 6.99 | $6.99 | 748 |
| 2024-09-10 | 6.96 | $7.00 | — |
| 2024-09-09 | 6.92 | $7.00 | 3825 |
| 2024-09-06 | 6.88 | $6.87 | — |
| 2024-09-05 | 6.86 | $6.87 | 100 |
| 2024-09-04 | 6.84 | $6.86 | 1294 |
| 2024-09-03 | 6.81 | $6.74 | 2350 |
| 2024-08-30 | 6.82 | $6.74 | 1794 |
| 2024-08-29 | 6.82 | $6.77 | 5800 |
| 2024-08-28 | 6.81 | $6.88 | 7300 |
| 2024-08-27 | 6.77 | $6.97 | 243 |
| 2024-08-26 | 6.69 | $6.99 | 134 |
| 2024-08-23 | 6.58 | $6.64 | 1740 |
| 2024-08-22 | 6.56 | $6.60 | 2700 |
| 2024-08-21 | 6.55 | $6.49 | — |
| 2024-08-20 | 6.56 | $6.49 | 18231 |
| 2024-08-19 | 6.58 | $6.68 | 2900 |
| 2024-08-16 | 6.55 | $6.44 | — |
| 2024-08-15 | 6.58 | $6.44 | 3540 |
| 2024-08-14 | 6.63 | $6.34 | 2862 |
| 2024-08-13 | 6.71 | $6.65 | — |
| 2024-08-12 | 6.70 | $6.65 | — |
| 2024-08-09 | 6.70 | $6.65 | — |
| 2024-08-08 | 6.70 | $6.65 | — |
| 2024-08-07 | 6.69 | $6.65 | — |
| 2024-08-06 | 6.68 | $6.65 | 101 |
| 2024-08-05 | 6.66 | $6.66 | — |
| 2024-08-02 | 6.64 | $6.66 | — |
| 2024-08-01 | 6.61 | $6.66 | 800 |
| 2024-07-31 | 6.57 | $6.61 | 6097 |
| 2024-07-30 | 6.54 | $6.62 | 1650 |
| 2024-07-29 | 6.50 | $6.61 | 3819 |
| 2024-07-26 | 6.45 | $6.53 | — |
| 2024-07-25 | 6.41 | $6.53 | 936 |
| 2024-07-24 | 6.37 | $6.35 | 200 |
| 2024-07-23 | 6.38 | $6.37 | 500 |
| 2024-07-22 | 6.37 | $6.36 | 5000 |
| 2024-07-19 | 6.38 | $6.34 | 100 |
| 2024-07-18 | 6.39 | $6.49 | 7381 |
| 2024-07-17 | 6.35 | $6.51 | 1000 |
| 2024-07-16 | 6.30 | $6.39 | 1935 |
| 2024-07-15 | 6.27 | $6.29 | 797 |
| 2024-07-12 | 6.28 | $6.30 | 450 |
| 2024-07-11 | 6.28 | $6.37 | 211 |
| 2024-07-10 | 6.26 | $6.21 | — |
| 2024-07-09 | 6.29 | $6.21 | 2700 |
| 2024-07-08 | 6.32 | $6.30 | — |
| 2024-07-05 | 6.34 | $6.30 | 9200 |
| 2024-07-03 | 6.36 | $6.39 | 1025 |
| 2024-07-02 | 6.36 | $6.39 | 750 |
| 2024-07-01 | 6.35 | $6.40 | — |
| 2024-06-28 | 6.34 | $6.40 | 5850 |
| 2024-06-27 | 6.33 | $6.37 | 2100 |
| 2024-06-26 | 6.33 | $6.36 | — |
| 2024-06-25 | 6.34 | $6.36 | 400 |
| 2024-06-24 | 6.34 | $6.20 | 300 |
| 2024-06-21 | 6.40 | $6.46 | 6000 |
| 2024-06-20 | 6.39 | $6.36 | — |
| 2024-06-18 | 6.41 | $6.36 | 5907 |
| 2024-06-17 | 6.44 | $6.14 | 4261 |
| 2024-06-14 | 6.54 | $6.49 | — |
| 2024-06-13 | 6.55 | $6.49 | 500 |
| 2024-06-12 | 6.57 | $6.63 | 3365 |
| 2024-06-11 | 6.54 | $6.59 | — |
| 2024-06-10 | 6.52 | $6.59 | — |
| 2024-06-07 | 6.49 | $6.59 | — |
| 2024-06-06 | 6.46 | $6.59 | 12700 |
| 2024-06-05 | 6.43 | $6.45 | 2452 |
| 2024-06-04 | 6.43 | $6.39 | 11098 |
| 2024-06-03 | 6.45 | $6.49 | 14430 |
| 2024-05-31 | 6.44 | $6.45 | 14000 |
| 2024-05-30 | 6.45 | $6.20 | 1460 |
| 2024-05-29 | 6.54 | $6.50 | — |
| 2024-05-28 | 6.55 | $6.50 | 18036 |
| 2024-05-24 | 6.56 | $6.51 | 3100 |
| 2024-05-23 | 6.58 | $6.60 | 16200 |
| 2024-05-22 | 6.57 | $6.60 | 30000 |
| 2024-05-21 | 6.55 | $6.55 | 1100 |
| 2024-05-20 | 6.55 | $6.64 | — |
| 2024-05-17 | 6.52 | $6.64 | 3060 |
| 2024-05-16 | 6.49 | $6.72 | 4578 |
| 2024-05-15 | 6.42 | $6.55 | 3200 |
| 2024-05-14 | 6.40 | $6.50 | 1589 |
| 2024-05-13 | 6.38 | $6.25 | 5330 |
| 2024-05-10 | 6.44 | $6.38 | 5404 |
| 2024-05-09 | 6.48 | $6.50 | — |
| 2024-05-08 | 6.49 | $6.50 | — |
| 2024-05-07 | 6.50 | $6.50 | 160 |
| 2024-05-06 | 6.51 | $6.53 | — |
| 2024-05-03 | 6.52 | $6.53 | — |
| 2024-05-02 | 6.53 | $6.53 | 10788 |
| 2024-05-01 | 6.54 | $6.38 | 1070 |
| 2024-04-30 | 6.61 | $6.49 | 2774 |
| 2024-04-29 | 6.65 | $6.50 | 7274 |
| 2024-04-26 | 6.70 | $6.83 | — |
| 2024-04-25 | 6.66 | $6.83 | 1100 |
| 2024-04-24 | 6.61 | $6.69 | — |
| 2024-04-23 | 6.59 | $6.69 | 500 |
| 2024-04-22 | 6.57 | $6.55 | 1375 |
| 2024-04-19 | 6.60 | $6.65 | 2659 |
| 2024-04-18 | 6.59 | $6.51 | — |
| 2024-04-17 | 6.63 | $6.51 | 1000 |
| 2024-04-16 | 6.68 | $6.60 | 200 |
| 2024-04-15 | 6.72 | $6.60 | 2200 |
| 2024-04-12 | 6.76 | $6.60 | — |
| 2024-04-11 | 6.81 | $6.60 | 2363 |
| 2024-04-10 | 6.87 | $6.80 | 3000 |
| 2024-04-09 | 6.88 | $6.70 | 1655 |
| 2024-04-08 | 6.92 | $6.74 | 3380 |
| 2024-04-05 | 6.96 | $6.85 | 5425 |
| 2024-04-04 | 6.96 | $6.94 | 540 |
| 2024-04-03 | 6.94 | $7.00 | 4700 |
| 2024-04-02 | 6.90 | $7.00 | 2300 |
| 2024-04-01 | 6.84 | $7.00 | 1250 |
| 2024-03-28 | 6.77 | $6.79 | 1500 |
| 2024-03-27 | 6.75 | $7.07 | 1400 |
| 2024-03-26 | 6.64 | $6.89 | 2010 |
| 2024-03-25 | 6.55 | $6.84 | 4100 |
| 2024-03-22 | 6.47 | $6.49 | 160 |
| 2024-03-21 | 6.48 | $6.49 | — |
| 2024-03-20 | 6.49 | $6.49 | 3300 |
| 2024-03-19 | 6.51 | $6.50 | 2904 |
| 2024-03-18 | 6.53 | $6.60 | — |
| 2024-03-15 | 6.53 | $6.60 | — |
| 2024-03-14 | 6.52 | $6.60 | 2000 |
| 2024-03-13 | 6.52 | $6.53 | — |
| 2024-03-12 | 6.54 | $6.53 | — |
| 2024-03-11 | 6.56 | $6.53 | 7000 |
| 2024-03-08 | 6.59 | $6.57 | 2100 |
| 2024-03-07 | 6.61 | $6.57 | 100 |
| 2024-03-06 | 6.65 | $6.68 | 3050 |
| 2024-03-05 | 6.65 | $6.73 | 3469 |
| 2024-03-04 | 6.64 | $6.59 | 2576 |
| 2024-03-01 | 6.67 | $6.85 | 100 |
| 2024-02-29 | 6.63 | $6.67 | 1400 |
| 2024-02-28 | 6.64 | $6.68 | — |
| 2024-02-27 | 6.66 | $6.68 | 200 |
| 2024-02-26 | 6.67 | $6.68 | 2453 |
| 2024-02-23 | 6.69 | $6.81 | 3050 |
| 2024-02-22 | 6.67 | $6.67 | — |
| 2024-02-21 | 6.69 | $6.67 | 850 |
| 2024-02-20 | 6.73 | $6.68 | — |
| 2024-02-16 | 6.76 | $6.68 | 200 |
| 2024-02-15 | 6.81 | $6.80 | 1200 |
| 2024-02-14 | 6.82 | $6.75 | — |
| 2024-02-13 | 6.86 | $6.75 | 7976 |
| 2024-02-12 | 6.90 | $6.80 | — |
| 2024-02-09 | 6.94 | $6.80 | 3304 |
| 2024-02-08 | 6.99 | $7.00 | 1300 |
| 2024-02-07 | 6.99 | $7.05 | — |
| 2024-02-06 | 6.96 | $7.05 | 14524 |
| 2024-02-05 | 6.93 | $6.56 | — |
| 2024-02-02 | 7.05 | $6.56 | 1000 |
| 2024-02-01 | 7.20 | $7.40 | 33502 |
| 2024-01-31 | 7.10 | $7.00 | 11100 |
| 2024-01-30 | 7.12 | $7.35 | 4955 |
| 2024-01-29 | 7.02 | $7.25 | 1100 |
| 2024-01-26 | 6.93 | $7.15 | — |
| 2024-01-25 | 6.85 | $7.15 | 3200 |
| 2024-01-24 | 6.75 | $6.76 | 3800 |
| 2024-01-23 | 6.75 | $6.75 | — |
| 2024-01-22 | 6.76 | $6.75 | 200 |
| 2024-01-19 | 6.78 | $6.75 | 500 |
| 2024-01-18 | 6.79 | $6.70 | 594 |
| 2024-01-17 | 6.82 | $6.70 | 140 |
| 2024-01-16 | 6.86 | $6.83 | — |
| 2024-01-12 | 6.86 | $6.83 | 1800 |
| 2024-01-11 | 6.87 | $6.63 | — |
| 2024-01-10 | 6.93 | $6.63 | — |
| 2024-01-09 | 7.01 | $6.63 | 2200 |
| 2024-01-08 | 7.11 | $6.91 | 1100 |
| 2024-01-05 | 7.13 | $7.02 | — |
| 2024-01-04 | 7.12 | $7.02 | 4200 |
| 2024-01-03 | 7.10 | $6.99 | 1100 |
| 2024-01-02 | 7.09 | $6.93 | — |
| 2023-12-29 | 7.08 | $6.93 | 510 |
| 2023-12-28 | 7.08 | $6.98 | — |
| 2023-12-27 | 7.05 | $6.98 | 4930 |
| 2023-12-26 | 7.01 | $6.95 | — |
| 2023-12-22 | 6.96 | $6.95 | 200 |
| 2023-12-21 | 6.90 | $6.90 | 5400 |
| 2023-12-20 | 6.84 | $6.90 | 250 |
| 2023-12-19 | 6.76 | $6.80 | — |
| 2023-12-18 | 6.69 | $6.80 | 4296 |
| 2023-12-15 | 6.61 | $6.69 | 659 |
| 2023-12-14 | 6.53 | $6.70 | 720 |
| 2023-12-13 | 6.44 | $6.38 | — |
| 2023-12-12 | 6.42 | $6.38 | — |
| 2023-12-11 | 6.39 | $6.38 | 9402 |
| 2023-12-08 | 6.36 | $6.35 | 1600 |
| 2023-12-07 | 6.33 | $6.20 | 2602 |
| 2023-12-06 | 6.34 | $6.21 | 760 |
| 2023-12-05 | 6.34 | $6.25 | 830 |
| 2023-12-04 | 6.33 | $6.17 | 400 |
| 2023-12-01 | 6.34 | $6.48 | 1650 |
| 2023-11-30 | 6.25 | $6.30 | 681 |
| 2023-11-29 | 6.19 | $6.10 | 500 |
| 2023-11-28 | 6.18 | $6.00 | 4550 |
| 2023-11-27 | 6.21 | $6.04 | 1150 |
| 2023-11-24 | 6.22 | $6.02 | — |
| 2023-11-22 | 6.24 | $6.02 | 100 |
| 2023-11-21 | 6.26 | $6.04 | 4865 |
| 2023-11-20 | 6.28 | $6.70 | 1005 |
| 2023-11-17 | 6.09 | $6.64 | 300 |
| 2023-11-16 | 5.87 | $5.88 | 100 |
| 2023-11-15 | 5.85 | $6.00 | 5260 |
| 2023-11-14 | 5.79 | $5.99 | 5200 |
| 2023-11-13 | 5.72 | $6.01 | 5300 |
| 2023-11-10 | 5.62 | $6.10 | 400 |
| 2023-11-09 | 5.48 | $5.85 | 11060 |
| 2023-11-08 | 5.39 | $5.56 | 3800 |
| 2023-11-07 | 5.38 | $5.56 | 1500 |
| 2023-11-06 | 5.36 | $5.54 | 5701 |
| 2023-11-03 | 5.36 | $5.64 | 10400 |
| 2023-11-02 | 5.33 | $5.55 | 14900 |
| 2023-11-01 | 5.32 | $5.40 | 2700 |
| 2023-10-31 | 5.37 | $5.45 | 2900 |
| 2023-10-30 | 5.42 | $5.49 | 3550 |
| 2023-10-27 | 5.48 | $5.56 | 1900 |
| 2023-10-26 | 5.53 | $5.56 | 17102 |
| 2023-10-25 | 5.60 | $5.62 | 3100 |
| 2023-10-24 | 5.66 | $5.75 | 501 |
| 2023-10-23 | 5.71 | $5.70 | 16550 |
| 2023-10-20 | 5.80 | $5.77 | 2200 |
| 2023-10-19 | 5.88 | $5.97 | 4650 |
| 2023-10-18 | 5.93 | $5.82 | 11225 |
| 2023-10-17 | 6.04 | $6.05 | 26300 |
| 2023-10-16 | 6.10 | $6.13 | 11700 |
| 2023-10-13 | 6.16 | $6.16 | 3930 |
| 2023-10-12 | 6.23 | $6.18 | 8175 |
| 2023-10-11 | 6.32 | $6.33 | 1100 |
| 2023-10-10 | 6.37 | $6.33 | 500 |
| 2023-10-09 | 6.45 | $6.41 | — |
| 2023-10-06 | 6.52 | $6.41 | 2500 |
| 2023-10-05 | 6.62 | $6.26 | 200 |
| 2023-10-04 | 6.78 | $6.50 | 511 |
| 2023-10-03 | 6.90 | $6.64 | 3027 |
| 2023-10-02 | 7.02 | $6.80 | 6669 |
| 2023-09-29 | 7.10 | $7.10 | — |
| 2023-09-28 | 7.12 | $7.10 | 3400 |
| 2023-09-27 | 7.13 | $7.10 | 5015 |
| 2023-09-26 | 7.15 | $7.20 | 1100 |
| 2023-09-25 | 7.15 | $7.30 | 101 |
| 2023-09-22 | 7.11 | $7.15 | — |
| 2023-09-21 | 7.11 | $7.19 | 325 |
| 2023-09-20 | 7.11 | $7.10 | — |
| 2023-09-19 | 7.13 | $7.10 | — |
| 2023-09-18 | 7.16 | $7.10 | 6600 |
| 2023-09-15 | 7.20 | $7.26 | — |
| 2023-09-14 | 7.20 | $7.26 | 5000 |
| 2023-09-13 | 7.19 | $7.10 | — |
| 2023-09-12 | 7.24 | $7.10 | 3765 |
| 2023-09-11 | 7.31 | $7.27 | — |
| 2023-09-08 | 7.33 | $7.27 | 3000 |
| 2023-09-07 | 7.36 | $7.34 | — |
| 2023-09-06 | 7.37 | $7.34 | — |
| 2023-09-05 | 7.39 | $7.34 | — |
| 2023-09-01 | 7.41 | $7.34 | 450 |
| 2023-08-31 | 7.44 | $7.50 | 2215 |
| 2023-08-30 | 7.42 | $7.38 | 6500 |
| 2023-08-29 | 7.44 | $7.52 | 1275 |
| 2023-08-28 | 7.42 | $7.50 | — |
| 2023-08-25 | 7.40 | $7.50 | 400 |
| 2023-08-24 | 7.38 | $7.42 | 5150 |
| 2023-08-23 | 7.39 | $7.35 | 2498 |
| 2023-08-22 | 7.41 | $7.30 | 1700 |
| 2023-08-21 | 7.46 | $7.50 | 6400 |
| 2023-08-18 | 7.46 | $7.40 | 300 |
| 2023-08-17 | 7.49 | $7.74 | 2500 |
| 2023-08-16 | 7.41 | $7.31 | 3160 |
| 2023-08-15 | 7.47 | $7.50 | 7650 |
| 2023-08-14 | 7.47 | $7.50 | 1000 |
| 2023-08-11 | 7.47 | $7.50 | 600 |
| 2023-08-10 | 7.48 | $7.50 | — |
| 2023-08-09 | 7.49 | $7.50 | — |
| 2023-08-08 | 7.51 | $7.50 | 17047 |
| 2023-08-07 | 7.53 | $7.60 | — |
| 2023-08-04 | 7.53 | $7.60 | 700 |
| 2023-08-03 | 7.52 | $7.48 | 4575 |
| 2023-08-02 | 7.56 | $7.50 | 500 |
| 2023-08-01 | 7.59 | $7.61 | 1500 |
| 2023-07-31 | 7.60 | $7.60 | 10500 |
| 2023-07-28 | 7.62 | $7.63 | — |
| 2023-07-27 | 7.64 | $7.63 | 1800 |
| 2023-07-26 | 7.66 | $7.70 | 1000 |
| 2023-07-25 | 7.66 | $7.69 | — |
| 2023-07-24 | 7.67 | $7.69 | — |
| 2023-07-21 | 7.68 | $7.69 | — |
| 2023-07-20 | 7.70 | $7.69 | 1800 |
| 2023-07-19 | 7.72 | $7.60 | 9700 |
| 2023-07-18 | 7.78 | $7.75 | — |
| 2023-07-17 | 7.80 | $7.75 | — |
| 2023-07-14 | 7.83 | $7.75 | — |
| 2023-07-13 | 7.87 | $7.75 | — |
| 2023-07-12 | 7.91 | $7.75 | 1400 |
| 2023-07-11 | 7.97 | $7.88 | — |
| 2023-07-10 | 7.99 | $7.88 | 600 |
| 2023-07-07 | 8.02 | $7.93 | 2152 |
| 2023-07-06 | 8.05 | $8.00 | — |
| 2023-07-05 | 8.05 | $8.00 | 800 |
| 2023-07-03 | 8.05 | $8.40 | 500 |
| 2023-06-30 | 7.93 | $8.00 | — |
| 2023-06-29 | 7.91 | $8.00 | — |
| 2023-06-28 | 7.89 | $8.00 | 2500 |
| 2023-06-27 | 7.86 | $7.89 | 1200 |
| 2023-06-26 | 7.86 | $7.89 | 3300 |
| 2023-06-23 | 7.86 | $7.96 | — |
| 2023-06-22 | 7.84 | $7.96 | 8380 |
| 2023-06-21 | 7.82 | $7.74 | — |
| 2023-06-20 | 7.87 | $7.74 | — |
| 2023-06-16 | 7.93 | $7.74 | 2500 |
| 2023-06-15 | 8.00 | $7.90 | 1818 |
| 2023-06-14 | 8.03 | $8.00 | 15500 |
| 2023-06-13 | 8.04 | $8.05 | — |
| 2023-06-12 | 8.04 | $8.05 | 3400 |
| 2023-06-09 | 8.04 | $8.05 | — |
| 2023-06-08 | 8.04 | $8.05 | 400 |
| 2023-06-07 | 8.05 | $8.05 | — |
| 2023-06-06 | 8.05 | $8.05 | 200 |
| 2023-06-05 | 8.05 | $7.99 | 1500 |
| 2023-06-02 | 8.08 | $8.00 | 200 |
| 2023-06-01 | 8.10 | $8.20 | — |
| 2023-05-31 | 8.07 | $8.20 | — |
| 2023-05-30 | 8.04 | $8.20 | — |
| 2023-05-26 | 8.00 | $8.20 | 5450 |
| 2023-05-25 | 7.95 | $7.95 | — |
| 2023-05-24 | 7.97 | $7.95 | 100 |
| 2023-05-23 | 8.00 | $8.01 | — |
| 2023-05-22 | 8.01 | $8.01 | — |
| 2023-05-19 | 8.04 | $8.01 | — |
| 2023-05-18 | 8.07 | $8.01 | — |
| 2023-05-17 | 8.10 | $8.01 | — |
| 2023-05-16 | 8.15 | $8.01 | — |
| 2023-05-15 | 8.21 | $8.01 | 636 |
| 2023-05-12 | 8.28 | $8.37 | — |
| 2023-05-11 | 8.26 | $8.37 | — |
| 2023-05-10 | 8.23 | $8.37 | 400 |
| 2023-05-09 | 8.19 | $8.12 | 1492 |
| 2023-05-08 | 8.23 | $8.10 | 946 |
| 2023-05-05 | 8.28 | $8.30 | 2000 |
| 2023-05-04 | 8.29 | $8.34 | 3500 |
| 2023-05-03 | 8.28 | $8.42 | 500 |
| 2023-05-02 | 8.25 | $8.50 | — |
| 2023-05-01 | 8.18 | $8.50 | — |
| 2023-04-28 | 8.11 | $8.50 | 800 |
| 2023-04-27 | 8.02 | $8.50 | 100 |
| 2023-04-26 | 7.92 | $8.49 | 2300 |
| 2023-04-25 | 7.80 | $7.95 | 100 |
| 2023-04-24 | 7.83 | $8.00 | — |
| 2023-04-21 | 7.86 | $8.00 | 2400 |
| 2023-04-20 | 7.90 | $8.00 | 2600 |
| 2023-04-19 | 7.96 | $8.00 | 2000 |
| 2023-04-18 | 8.03 | $7.60 | 4000 |
| 2023-04-17 | 8.25 | $8.00 | — |
| 2023-04-14 | 8.40 | $8.00 | 1928 |
| 2023-04-13 | 8.59 | $8.20 | 2313 |
| 2023-04-12 | 8.75 | $8.50 | 500 |
| 2023-04-11 | 8.86 | $8.53 | 8070 |
| 2023-04-10 | 8.98 | $8.67 | 1301 |
| 2023-04-06 | 9.08 | $9.24 | — |
| 2023-04-05 | 9.02 | $9.24 | 9150 |
| 2023-04-04 | 8.96 | $9.05 | 3780 |
| 2023-04-03 | 8.94 | $9.09 | — |
| 2023-03-31 | 8.90 | $9.09 | 2004 |
| 2023-03-30 | 8.85 | $9.15 | 2400 |
| 2023-03-29 | 8.77 | $8.50 | 5000 |
| 2023-03-28 | 8.89 | $9.00 | — |
| 2023-03-27 | 8.87 | $9.00 | — |
| 2023-03-24 | 8.84 | $9.00 | — |
| 2023-03-23 | 8.82 | $9.00 | — |
| 2023-03-22 | 8.79 | $9.00 | 6203 |
| 2023-03-21 | 8.75 | $8.53 | 2700 |
| 2023-03-20 | 8.86 | $8.89 | — |
| 2023-03-17 | 8.87 | $8.89 | 1080 |
| 2023-03-16 | 8.89 | $8.79 | 500 |
| 2023-03-15 | 8.95 | $8.81 | — |
| 2023-03-14 | 9.01 | $8.81 | — |
| 2023-03-13 | 9.08 | $8.81 | — |
| 2023-03-10 | 9.17 | $8.81 | 1600 |
| 2023-03-09 | 9.28 | $9.00 | 3200 |
| 2023-03-08 | 9.35 | $9.13 | — |
| 2023-03-07 | 9.39 | $9.13 | — |
| 2023-03-06 | 9.43 | $9.13 | — |
| 2023-03-03 | 9.48 | $9.13 | 300 |
| 2023-03-02 | 9.54 | $9.42 | 400 |
| 2023-03-01 | 9.50 | $9.46 | — |
| 2023-02-28 | 9.45 | $9.46 | 1000 |
| 2023-02-27 | 9.37 | $9.54 | 300 |
| 2023-02-24 | 9.25 | $10.00 | 2100 |
| 2023-02-23 | 8.95 | $9.11 | 152 |
| 2023-02-22 | 8.86 | $8.85 | 1300 |
| 2023-02-21 | 8.83 | $8.85 | 4060 |
| 2023-02-17 | 8.79 | $8.60 | 2000 |
| 2023-02-16 | 8.81 | $8.68 | — |
| 2023-02-15 | 8.82 | $8.68 | — |
| 2023-02-14 | 8.82 | $8.68 | 2000 |
| 2023-02-13 | 8.81 | $8.63 | — |
| 2023-02-10 | 8.82 | $8.63 | — |
| 2023-02-09 | 8.82 | $8.63 | — |
| 2023-02-08 | 8.82 | $8.63 | — |
| 2023-02-07 | 8.81 | $8.63 | 10000 |
| 2023-02-06 | 8.80 | $8.50 | — |
| 2023-02-03 | 8.81 | $8.50 | — |
| 2023-02-02 | 8.82 | $8.50 | — |
| 2023-02-01 | 8.83 | $8.50 | — |
| 2023-01-31 | 8.83 | $8.50 | — |
| 2023-01-30 | 8.82 | $8.50 | — |
| 2023-01-27 | 8.80 | $8.50 | 18380 |
| 2023-01-26 | 8.76 | $8.43 | 200 |
| 2023-01-25 | 8.74 | $8.49 | 3650 |
| 2023-01-24 | 8.67 | $8.65 | 800 |
| 2023-01-23 | 8.54 | $8.52 | — |
| 2023-01-20 | 8.40 | $8.52 | 1580 |
| 2023-01-19 | 8.23 | $8.97 | 2100 |
| 2023-01-18 | 7.87 | $8.80 | — |
| 2023-01-17 | 7.48 | $8.80 | 3876 |
| 2023-01-13 | 7.00 | $8.20 | 700 |
| 2023-01-12 | 6.60 | $6.70 | — |
| 2023-01-11 | 6.59 | $6.70 | — |
| 2023-01-10 | 6.59 | $6.70 | — |
| 2023-01-09 | 6.58 | $6.70 | — |
| 2023-01-06 | 6.58 | $6.70 | — |
| 2023-01-05 | 6.58 | $6.70 | — |
| 2023-01-04 | 6.59 | $6.70 | — |
| 2023-01-03 | 6.60 | $6.70 | 350 |
| 2022-12-30 | 6.61 | $6.70 | — |
| 2022-12-29 | 6.64 | $6.70 | — |
| 2022-12-28 | 6.67 | $6.70 | 1300 |
| 2022-12-27 | 6.71 | $6.70 | 100 |
| 2022-12-23 | 6.77 | $6.66 | — |
| 2022-12-22 | 6.85 | $6.66 | 6700 |
| 2022-12-21 | 6.95 | $6.99 | — |
| 2022-12-20 | 6.98 | $6.99 | 500 |
| 2022-12-19 | 7.01 | $6.71 | 2000 |
| 2022-12-16 | 7.14 | $6.90 | 1000 |
| 2022-12-15 | 7.24 | $6.66 | 76223 |
| 2022-12-14 | 7.45 | $7.35 | — |
| 2022-12-13 | 7.47 | $7.35 | 15300 |
| 2022-12-12 | 7.50 | $7.55 | 7500 |
| 2022-12-09 | 7.48 | $7.28 | 32800 |
| 2022-12-08 | 7.54 | $7.46 | — |
| 2022-12-07 | 7.54 | $7.46 | 100 |
| 2022-12-06 | 7.55 | $7.50 | 5000 |
| 2022-12-05 | 7.55 | $7.59 | 8000 |
| 2022-12-02 | 7.52 | $7.39 | — |
| 2022-12-01 | 7.55 | $7.39 | — |
| 2022-11-30 | 7.58 | $7.39 | — |
| 2022-11-29 | 7.61 | $7.39 | 8500 |
| 2022-11-28 | 7.65 | $7.76 | — |
| 2022-11-25 | 7.57 | $7.76 | 110 |
| 2022-11-23 | 7.49 | $7.45 | — |
| 2022-11-22 | 7.47 | $7.45 | 2500 |
| 2022-11-21 | 7.46 | $7.35 | — |
| 2022-11-18 | 7.47 | $7.35 | 2000 |
| 2022-11-17 | 7.48 | $7.50 | — |
| 2022-11-16 | 7.45 | $7.50 | 24000 |
| 2022-11-15 | 7.41 | $7.41 | — |
| 2022-11-14 | 7.38 | $7.42 | 110 |
| 2022-11-11 | 7.35 | $7.40 | 5200 |
| 2022-11-10 | 7.32 | $7.31 | — |
| 2022-11-09 | 7.31 | $7.31 | — |
| 2022-11-08 | 7.30 | $7.31 | 3000 |
| 2022-11-07 | 7.28 | $7.40 | 100 |
| 2022-11-04 | 7.23 | $7.31 | — |
| 2022-11-03 | 7.20 | $7.31 | 7000 |
| 2022-11-02 | 7.17 | $7.25 | — |
| 2022-11-01 | 7.14 | $7.25 | — |
| 2022-10-31 | 7.12 | $7.25 | — |
| 2022-10-28 | 7.09 | $7.25 | 1838 |
| 2022-10-27 | 7.05 | $7.25 | — |
| 2022-10-26 | 7.02 | $7.25 | 262 |
| 2022-10-25 | 6.97 | $7.07 | — |
| 2022-10-24 | 6.98 | $7.07 | — |
| 2022-10-21 | 6.99 | $7.07 | — |
| 2022-10-20 | 7.02 | $7.07 | — |
| 2022-10-19 | 7.05 | $7.07 | 1538 |
| 2022-10-18 | 7.09 | $7.25 | — |
| 2022-10-17 | 7.08 | $7.25 | 738 |
| 2022-10-14 | 7.08 | $7.23 | — |
| 2022-10-13 | 7.10 | $7.23 | — |
| 2022-10-12 | 7.12 | $7.23 | — |
| 2022-10-11 | 7.15 | $7.23 | 6000 |
| 2022-10-10 | 7.19 | $7.86 | — |
| 2022-10-07 | 7.05 | $7.86 | 4100 |
| 2022-10-06 | 6.89 | $7.20 | — |
| 2022-10-05 | 6.91 | $7.20 | — |
| 2022-10-04 | 6.94 | $7.20 | 400 |
| 2022-10-03 | 6.99 | $7.19 | 4800 |
| 2022-09-30 | 7.06 | $7.00 | — |
| 2022-09-29 | 7.22 | $7.00 | 34090 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.16
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.36
Average
51.16
Maximum
82.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 70.16 | $10.71 | 6600 |
| 2025-11-19 | 70.16 | $10.71 | 12308 |
| 2025-11-18 | 49.65 | $10.45 | 900 |
| 2025-11-17 | 49.65 | $10.45 | 900 |
| 2025-11-14 | 49.65 | $10.45 | 900 |
| 2025-11-13 | 49.65 | $10.45 | 5100 |
| 2025-11-12 | 47.39 | $10.43 | 500 |
| 2025-11-11 | 47.39 | $10.43 | 4000 |
| 2025-11-10 | 47.39 | $10.43 | 4600 |
| 2025-11-07 | 49.29 | $10.45 | 9520 |
| 2025-11-06 | 48.30 | $10.44 | 5150 |
| 2025-11-05 | 55.47 | $10.51 | 1100 |
| 2025-11-04 | 55.47 | $10.51 | 240 |
| 2025-11-03 | 55.47 | $10.51 | 800 |
| 2025-10-31 | 55.47 | $10.51 | 240 |
| 2025-10-30 | 55.47 | $10.51 | 240 |
| 2025-10-29 | 55.47 | $10.51 | 240 |
| 2025-10-28 | 59.15 | $10.55 | — |
| 2025-10-27 | 59.15 | $10.55 | — |
| 2025-10-24 | 59.15 | $10.55 | — |
| 2025-10-23 | 59.15 | $10.55 | — |
| 2025-10-22 | 59.15 | $10.55 | 2840 |
| 2025-10-21 | 58.62 | $10.54 | 1501 |
| 2025-10-20 | 60.11 | $10.56 | — |
| 2025-10-17 | 60.11 | $10.56 | 100 |
| 2025-10-16 | 62.99 | $10.60 | — |
| 2025-10-15 | 62.99 | $10.60 | 350 |
| 2025-10-14 | 63.68 | $10.61 | — |
| 2025-10-13 | 63.68 | $10.61 | — |
| 2025-10-10 | 63.68 | $10.61 | 190 |
| 2025-10-09 | 63.34 | $10.60 | — |
| 2025-10-08 | 63.34 | $10.60 | 5000 |
| 2025-10-07 | 59.53 | $10.49 | — |
| 2025-10-06 | 59.53 | $10.49 | 21490 |
| 2025-10-03 | 59.53 | $10.49 | 3740 |
| 2025-10-02 | 60.02 | $10.50 | 7200 |
| 2025-10-01 | 59.07 | $10.47 | 12055 |
| 2025-09-30 | 62.86 | $10.55 | 750 |
| 2025-09-29 | 60.45 | $10.47 | 100 |
| 2025-09-26 | 61.39 | $10.49 | 7574 |
| 2025-09-25 | 65.28 | $10.57 | 4826 |
| 2025-09-24 | 66.28 | $10.59 | 2700 |
| 2025-09-23 | 66.28 | $10.59 | 2300 |
| 2025-09-22 | 66.73 | $10.60 | 2212 |
| 2025-09-19 | 67.63 | $10.62 | 1490 |
| 2025-09-18 | 67.63 | $10.62 | — |
| 2025-09-17 | 67.63 | $10.62 | 1100 |
| 2025-09-16 | 66.67 | $10.57 | 14900 |
| 2025-09-15 | 68.20 | $10.61 | 4191 |
| 2025-09-12 | 68.57 | $10.62 | 400 |
| 2025-09-11 | 68.24 | $10.60 | — |
| 2025-09-10 | 68.24 | $10.60 | 24430 |
| 2025-09-09 | 68.24 | $10.60 | 4500 |
| 2025-09-08 | 68.86 | $10.62 | 25100 |
| 2025-09-05 | 68.45 | $10.59 | 30670 |
| 2025-09-04 | 67.51 | $10.52 | 1200 |
| 2025-09-03 | 67.24 | $10.50 | 6710 |
| 2025-09-02 | 67.11 | $10.49 | 7300 |
| 2025-08-29 | 66.74 | $10.46 | 3600 |
| 2025-08-28 | 67.47 | $10.49 | 8874 |
| 2025-08-27 | 67.70 | $10.50 | 4614 |
| 2025-08-26 | 67.70 | $10.50 | 5400 |
| 2025-08-25 | 67.60 | $10.49 | 20001 |
| 2025-08-22 | 67.21 | $10.45 | 9770 |
| 2025-08-21 | 69.79 | $10.58 | 239883 |
| 2025-08-20 | 48.38 | $9.10 | 6224 |
| 2025-08-19 | 49.28 | $9.14 | 1000 |
| 2025-08-18 | 48.83 | $9.12 | 3350 |
| 2025-08-15 | 45.86 | $8.99 | — |
| 2025-08-14 | 45.86 | $8.99 | 9066 |
| 2025-08-13 | 53.64 | $9.35 | 2330 |
| 2025-08-12 | 52.36 | $9.29 | 160 |
| 2025-08-11 | 52.36 | $9.29 | 1170 |
| 2025-08-08 | 43.16 | $8.90 | 1000 |
| 2025-08-07 | 54.74 | $9.35 | 900 |
| 2025-08-06 | 53.42 | $9.30 | 15325 |
| 2025-08-05 | 46.62 | $9.07 | 3600 |
| 2025-08-04 | 54.13 | $9.30 | — |
| 2025-08-01 | 54.13 | $9.30 | — |
| 2025-07-31 | 54.13 | $9.30 | — |
| 2025-07-30 | 54.13 | $9.30 | 300 |
| 2025-07-29 | 50.46 | $9.17 | — |
| 2025-07-28 | 50.46 | $9.17 | 7963 |
| 2025-07-25 | 54.06 | $9.29 | — |
| 2025-07-24 | 54.06 | $9.29 | — |
| 2025-07-23 | 54.06 | $9.29 | 2205 |
| 2025-07-22 | 47.65 | $9.05 | 1200 |
| 2025-07-21 | 48.18 | $9.07 | 300 |
| 2025-07-18 | 56.60 | $9.35 | 200 |
| 2025-07-17 | 53.27 | $9.23 | 1615 |
| 2025-07-16 | 47.90 | $9.06 | 3000 |
| 2025-07-15 | 50.84 | $9.15 | 500 |
| 2025-07-14 | 52.90 | $9.21 | 1100 |
| 2025-07-11 | 50.36 | $9.13 | 5812 |
| 2025-07-10 | 52.72 | $9.20 | 1900 |
| 2025-07-09 | 52.72 | $9.20 | 500 |
| 2025-07-08 | 49.67 | $9.10 | 6305 |
| 2025-07-07 | 54.70 | $9.25 | 9100 |
| 2025-07-03 | 57.65 | $9.33 | — |
| 2025-07-02 | 57.65 | $9.33 | 30614 |
| 2025-07-01 | 58.37 | $9.35 | — |
| 2025-06-30 | 58.37 | $9.35 | — |
| 2025-06-27 | 58.37 | $9.35 | 5250 |
| 2025-06-26 | 57.24 | $9.30 | — |
| 2025-06-25 | 57.24 | $9.30 | — |
| 2025-06-24 | 57.24 | $9.30 | — |
| 2025-06-23 | 57.24 | $9.30 | 3110 |
| 2025-06-20 | 57.24 | $9.30 | 300 |
| 2025-06-18 | 57.24 | $9.30 | 5740 |
| 2025-06-17 | 58.16 | $9.34 | — |
| 2025-06-16 | 58.16 | $9.34 | 11020 |
| 2025-06-13 | 52.21 | $9.00 | 6400 |
| 2025-06-12 | 56.72 | $9.20 | 400 |
| 2025-06-11 | 55.82 | $9.15 | 300 |
| 2025-06-10 | 55.10 | $9.11 | 1650 |
| 2025-06-09 | 54.93 | $9.10 | 1400 |
| 2025-06-06 | 56.80 | $9.19 | — |
| 2025-06-05 | 56.80 | $9.19 | 400 |
| 2025-06-04 | 49.15 | $8.75 | 1620 |
| 2025-06-03 | 54.34 | $9.00 | 5600 |
| 2025-06-02 | 54.34 | $9.00 | 1948 |
| 2025-05-30 | 62.72 | $9.35 | 1848 |
| 2025-05-29 | 62.72 | $9.35 | 200 |
| 2025-05-28 | 62.72 | $9.35 | 100 |
| 2025-05-27 | 62.72 | $9.35 | 10100 |
| 2025-05-23 | 55.35 | $8.89 | 100 |
| 2025-05-22 | 52.65 | $8.75 | 9700 |
| 2025-05-21 | 61.80 | $9.11 | — |
| 2025-05-20 | 61.80 | $9.11 | 2400 |
| 2025-05-19 | 55.83 | $8.80 | — |
| 2025-05-16 | 55.83 | $8.80 | 2200 |
| 2025-05-15 | 54.81 | $8.75 | 1100 |
| 2025-05-14 | 61.61 | $9.00 | 11500 |
| 2025-05-13 | 58.69 | $8.85 | 9303 |
| 2025-05-12 | 59.26 | $8.87 | 300 |
| 2025-05-09 | 59.26 | $8.87 | 1900 |
| 2025-05-08 | 58.90 | $8.85 | 24598 |
| 2025-05-07 | 65.84 | $9.10 | 401 |
| 2025-05-06 | 64.73 | $9.03 | 10200 |
| 2025-05-05 | 64.73 | $9.03 | 100 |
| 2025-05-02 | 54.97 | $8.51 | 11080 |
| 2025-05-01 | 57.89 | $8.61 | 4121 |
| 2025-04-30 | 57.89 | $8.61 | 1000 |
| 2025-04-29 | 53.17 | $8.40 | — |
| 2025-04-28 | 53.17 | $8.40 | 1216 |
| 2025-04-25 | 53.17 | $8.40 | 5225 |
| 2025-04-24 | 56.26 | $8.52 | — |
| 2025-04-23 | 56.26 | $8.52 | — |
| 2025-04-22 | 56.26 | $8.52 | 217 |
| 2025-04-21 | 55.71 | $8.49 | 1173 |
| 2025-04-17 | 59.52 | $8.65 | 5885 |
| 2025-04-16 | 55.15 | $8.41 | 1511 |
| 2025-04-15 | 56.11 | $8.45 | 390 |
| 2025-04-14 | 51.05 | $8.20 | — |
| 2025-04-11 | 51.05 | $8.20 | 1025 |
| 2025-04-10 | 46.85 | $8.01 | — |
| 2025-04-09 | 46.85 | $8.01 | 1100 |
| 2025-04-08 | 53.13 | $8.30 | 14800 |
| 2025-04-07 | 52.50 | $8.27 | 7100 |
| 2025-04-04 | 58.16 | $8.50 | 18875 |
| 2025-04-03 | 63.53 | $8.69 | — |
| 2025-04-02 | 63.53 | $8.69 | — |
| 2025-04-01 | 63.53 | $8.69 | — |
| 2025-03-31 | 63.53 | $8.69 | — |
| 2025-03-28 | 63.53 | $8.69 | 100 |
| 2025-03-27 | 62.97 | $8.65 | 900 |
| 2025-03-26 | 64.14 | $8.70 | 2650 |
| 2025-03-25 | 63.49 | $8.65 | 400 |
| 2025-03-24 | 65.96 | $8.76 | 781 |
| 2025-03-21 | 73.05 | $9.05 | 2875 |
| 2025-03-20 | 71.55 | $8.90 | 1150 |
| 2025-03-19 | 82.65 | $9.28 | 44582 |
| 2025-03-18 | 74.41 | $8.45 | — |
| 2025-03-17 | 74.13 | $8.43 | 1351 |
| 2025-03-14 | 73.58 | $8.39 | 200 |
| 2025-03-13 | 73.58 | $8.39 | — |
| 2025-03-12 | 73.58 | $8.39 | 5614 |
| 2025-03-11 | 72.44 | $8.30 | 5359 |
| 2025-03-10 | 70.29 | $8.14 | — |
| 2025-03-07 | 70.29 | $8.14 | — |
| 2025-03-06 | 70.29 | $8.14 | — |
| 2025-03-05 | 70.29 | $8.14 | 2632 |
| 2025-03-04 | 68.80 | $8.02 | 300 |
| 2025-03-03 | 68.80 | $8.02 | 1561 |
| 2025-02-28 | 69.59 | $8.05 | 15236 |
| 2025-02-27 | 71.93 | $8.14 | 9076 |
| 2025-02-26 | 76.27 | $8.30 | 2236 |
| 2025-02-25 | 73.94 | $8.05 | 1800 |
| 2025-02-24 | 72.72 | $7.93 | 900 |
| 2025-02-21 | 70.04 | $7.69 | 14516 |
| 2025-02-20 | 77.90 | $7.95 | 46821 |
| 2025-02-19 | 52.30 | $6.64 | 100 |
| 2025-02-18 | 53.65 | $6.67 | 500 |
| 2025-02-14 | 55.00 | $6.70 | 1906 |
| 2025-02-13 | 48.89 | $6.55 | 4970 |
| 2025-02-12 | 44.08 | $6.45 | 750 |
| 2025-02-11 | 51.98 | $6.62 | — |
| 2025-02-10 | 51.98 | $6.62 | 1000 |
| 2025-02-07 | 51.05 | $6.60 | 16600 |
| 2025-02-06 | 53.00 | $6.64 | — |
| 2025-02-05 | 53.00 | $6.64 | — |
| 2025-02-04 | 53.00 | $6.64 | — |
| 2025-02-03 | 53.00 | $6.64 | — |
| 2025-01-31 | 53.42 | $6.65 | 200 |
| 2025-01-30 | 45.25 | $6.45 | 500 |
| 2025-01-29 | 49.36 | $6.55 | 3130 |
| 2025-01-28 | 47.07 | $6.50 | 200 |
| 2025-01-27 | 49.18 | $6.55 | — |
| 2025-01-24 | 49.18 | $6.55 | 8100 |
| 2025-01-23 | 49.18 | $6.55 | — |
| 2025-01-22 | 49.18 | $6.55 | 430 |
| 2025-01-21 | 47.26 | $6.50 | 60145 |
| 2025-01-17 | 43.17 | $6.40 | 1000 |
| 2025-01-16 | 43.17 | $6.40 | — |
| 2025-01-15 | 43.17 | $6.40 | 12645 |
| 2025-01-14 | 43.17 | $6.40 | 308 |
| 2025-01-13 | 39.34 | $6.30 | — |
| 2025-01-10 | 39.34 | $6.30 | — |
| 2025-01-08 | 39.34 | $6.30 | 9000 |
| 2025-01-07 | 39.34 | $6.30 | 33525 |
| 2025-01-06 | 39.34 | $6.30 | 5468 |
| 2025-01-03 | 41.51 | $6.40 | 1700 |
| 2025-01-02 | 41.51 | $6.40 | 5839 |
| 2024-12-31 | 40.62 | $6.37 | 1182 |
| 2024-12-30 | 38.56 | $6.30 | 7838 |
| 2024-12-27 | 40.47 | $6.40 | 146 |
| 2024-12-26 | 40.47 | $6.40 | — |
| 2024-12-24 | 40.47 | $6.40 | 300 |
| 2024-12-23 | 44.21 | $6.60 | — |
| 2024-12-20 | 44.21 | $6.60 | 370 |
| 2024-12-19 | 42.28 | $6.52 | 214 |
| 2024-12-18 | 46.69 | $6.75 | 715 |
| 2024-12-17 | 41.12 | $6.53 | 800 |
| 2024-12-16 | 45.65 | $6.75 | 500 |
| 2024-12-13 | 52.67 | $7.03 | 15951 |
| 2024-12-12 | 52.67 | $7.03 | 13934 |
| 2024-12-11 | 45.04 | $6.75 | 300 |
| 2024-12-10 | 35.93 | $6.49 | 3360 |
| 2024-12-09 | 37.28 | $6.55 | 17030 |
| 2024-12-06 | 43.83 | $6.80 | 2265 |
| 2024-12-05 | 41.89 | $6.75 | — |
| 2024-12-04 | 41.89 | $6.75 | 304 |
| 2024-12-03 | 43.52 | $6.81 | — |
| 2024-12-02 | 43.52 | $6.81 | — |
| 2024-11-29 | 43.52 | $6.81 | 600 |
| 2024-11-27 | 45.80 | $6.90 | 500 |
| 2024-11-26 | 44.89 | $6.87 | 9200 |
| 2024-11-25 | 43.37 | $6.82 | 184 |
| 2024-11-22 | 44.53 | $6.87 | 330 |
| 2024-11-21 | 43.67 | $6.84 | 1525 |
| 2024-11-20 | 43.89 | $6.85 | 15850 |
| 2024-11-19 | 46.51 | $6.97 | 1001 |
| 2024-11-18 | 46.51 | $6.97 | 10228 |
| 2024-11-15 | 23.46 | $6.30 | 101 |
| 2024-11-14 | 30.55 | $6.68 | 240 |
| 2024-11-13 | 39.51 | $6.98 | — |
| 2024-11-12 | 39.51 | $6.98 | 11800 |
| 2024-11-11 | 40.22 | $7.00 | 100 |
| 2024-11-08 | 39.71 | $6.99 | 4360 |
| 2024-11-07 | 39.21 | $6.98 | — |
| 2024-11-06 | 39.21 | $6.98 | 623 |
| 2024-11-05 | 46.07 | $7.18 | — |
| 2024-11-04 | 46.07 | $7.18 | — |
| 2024-11-01 | 46.07 | $7.18 | — |
| 2024-10-31 | 46.07 | $7.18 | 9440 |
| 2024-10-30 | 59.67 | $7.50 | 721 |
| 2024-10-29 | 70.11 | $7.67 | 1400 |
| 2024-10-28 | 71.51 | $7.69 | 11065 |
| 2024-10-25 | 64.00 | $7.47 | — |
| 2024-10-24 | 64.00 | $7.47 | 100 |
| 2024-10-23 | 59.64 | $7.37 | — |
| 2024-10-22 | 59.64 | $7.37 | — |
| 2024-10-21 | 59.64 | $7.37 | 250 |
| 2024-10-18 | 65.04 | $7.45 | 251 |
| 2024-10-17 | 60.35 | $7.34 | 4140 |
| 2024-10-16 | 59.41 | $7.32 | 2700 |
| 2024-10-15 | 66.96 | $7.42 | 400 |
| 2024-10-14 | 66.14 | $7.40 | — |
| 2024-10-11 | 66.14 | $7.40 | 100 |
| 2024-10-10 | 61.40 | $7.29 | 20301 |
| 2024-10-09 | 67.08 | $7.36 | 1000 |
| 2024-10-08 | 63.91 | $7.29 | 7800 |
| 2024-10-07 | 70.35 | $7.36 | 4200 |
| 2024-10-04 | 70.35 | $7.36 | — |
| 2024-10-03 | 70.35 | $7.36 | — |
| 2024-10-02 | 70.35 | $7.36 | — |
| 2024-10-01 | 70.35 | $7.36 | 21800 |
| 2024-09-30 | 70.35 | $7.36 | 9656 |
| 2024-09-27 | 71.87 | $7.38 | 18254 |
| 2024-09-26 | 71.28 | $7.36 | 6300 |
| 2024-09-25 | 71.28 | $7.36 | 1000 |
| 2024-09-24 | 71.28 | $7.36 | 13400 |
| 2024-09-23 | 71.28 | $7.36 | — |
| 2024-09-20 | 71.28 | $7.36 | 2800 |
| 2024-09-19 | 71.28 | $7.36 | 500 |
| 2024-09-18 | 69.89 | $7.30 | 3001 |
| 2024-09-17 | 69.89 | $7.30 | 100 |
| 2024-09-16 | 69.89 | $7.30 | 300 |
| 2024-09-13 | 62.64 | $7.02 | — |
| 2024-09-12 | 62.64 | $7.02 | 4535 |
| 2024-09-11 | 61.75 | $6.99 | 748 |
| 2024-09-10 | 62.22 | $7.00 | — |
| 2024-09-09 | 62.22 | $7.00 | 3825 |
| 2024-09-06 | 58.52 | $6.87 | — |
| 2024-09-05 | 58.52 | $6.87 | 100 |
| 2024-09-04 | 58.24 | $6.86 | 1294 |
| 2024-09-03 | 54.71 | $6.74 | 2350 |
| 2024-08-30 | 54.71 | $6.74 | 1794 |
| 2024-08-29 | 55.77 | $6.77 | 5800 |
| 2024-08-28 | 59.83 | $6.88 | 7300 |
| 2024-08-27 | 63.41 | $6.97 | 243 |
| 2024-08-26 | 64.22 | $6.99 | 134 |
| 2024-08-23 | 54.54 | $6.64 | 1740 |
| 2024-08-22 | 53.17 | $6.60 | 2700 |
| 2024-08-21 | 49.15 | $6.49 | — |
| 2024-08-20 | 49.15 | $6.49 | 18231 |
| 2024-08-19 | 56.74 | $6.68 | 2900 |
| 2024-08-16 | 46.89 | $6.44 | — |
| 2024-08-15 | 46.89 | $6.44 | 3540 |
| 2024-08-14 | 41.92 | $6.34 | 2862 |
| 2024-08-13 | 57.87 | $6.65 | — |
| 2024-08-12 | 57.87 | $6.65 | — |
| 2024-08-09 | 57.87 | $6.65 | — |
| 2024-08-08 | 57.87 | $6.65 | — |
| 2024-08-07 | 57.87 | $6.65 | — |
| 2024-08-06 | 57.87 | $6.65 | 101 |
| 2024-08-05 | 58.40 | $6.66 | — |
| 2024-08-02 | 58.40 | $6.66 | — |
| 2024-08-01 | 58.40 | $6.66 | 800 |
| 2024-07-31 | 56.71 | $6.61 | 6097 |
| 2024-07-30 | 57.15 | $6.62 | 1650 |
| 2024-07-29 | 56.83 | $6.61 | 3819 |
| 2024-07-26 | 54.24 | $6.53 | — |
| 2024-07-25 | 54.24 | $6.53 | 936 |
| 2024-07-24 | 47.90 | $6.35 | 200 |
| 2024-07-23 | 48.61 | $6.37 | 500 |
| 2024-07-22 | 48.25 | $6.36 | 5000 |
| 2024-07-19 | 47.54 | $6.34 | 100 |
| 2024-07-18 | 52.67 | $6.49 | 7381 |
| 2024-07-17 | 53.40 | $6.51 | 1000 |
| 2024-07-16 | 49.40 | $6.39 | 1935 |
| 2024-07-15 | 45.71 | $6.29 | 797 |
| 2024-07-12 | 46.03 | $6.30 | 450 |
| 2024-07-11 | 48.27 | $6.37 | 211 |
| 2024-07-10 | 42.16 | $6.21 | — |
| 2024-07-09 | 42.16 | $6.21 | 2700 |
| 2024-07-08 | 44.85 | $6.30 | — |
| 2024-07-05 | 44.85 | $6.30 | 9200 |
| 2024-07-03 | 47.59 | $6.39 | 1025 |
| 2024-07-02 | 47.59 | $6.39 | 750 |
| 2024-07-01 | 47.88 | $6.40 | — |
| 2024-06-28 | 47.88 | $6.40 | 5850 |
| 2024-06-27 | 47.00 | $6.37 | 2100 |
| 2024-06-26 | 46.71 | $6.36 | — |
| 2024-06-25 | 46.71 | $6.36 | 400 |
| 2024-06-24 | 42.20 | $6.20 | 300 |
| 2024-06-21 | 48.54 | $6.46 | 6000 |
| 2024-06-20 | 45.55 | $6.36 | — |
| 2024-06-18 | 45.55 | $6.36 | 5907 |
| 2024-06-17 | 38.45 | $6.14 | 4261 |
| 2024-06-14 | 47.89 | $6.49 | — |
| 2024-06-13 | 47.89 | $6.49 | 500 |
| 2024-06-12 | 52.56 | $6.63 | 3365 |
| 2024-06-11 | 51.27 | $6.59 | — |
| 2024-06-10 | 51.27 | $6.59 | — |
| 2024-06-07 | 51.27 | $6.59 | — |
| 2024-06-06 | 51.27 | $6.59 | 12700 |
| 2024-06-05 | 47.18 | $6.45 | 2452 |
| 2024-06-04 | 45.32 | $6.39 | 11098 |
| 2024-06-03 | 48.00 | $6.49 | 14430 |
| 2024-05-31 | 46.80 | $6.45 | 14000 |
| 2024-05-30 | 38.37 | $6.20 | 1460 |
| 2024-05-29 | 46.84 | $6.50 | — |
| 2024-05-28 | 46.84 | $6.50 | 18036 |
| 2024-05-24 | 47.15 | $6.51 | 3100 |
| 2024-05-23 | 50.00 | $6.60 | 16200 |
| 2024-05-22 | 50.00 | $6.60 | 30000 |
| 2024-05-21 | 48.44 | $6.55 | 1100 |
| 2024-05-20 | 51.18 | $6.64 | — |
| 2024-05-17 | 51.18 | $6.64 | 3060 |
| 2024-05-16 | 53.61 | $6.72 | 4578 |
| 2024-05-15 | 48.69 | $6.55 | 3200 |
| 2024-05-14 | 47.12 | $6.50 | 1589 |
| 2024-05-13 | 38.13 | $6.25 | 5330 |
| 2024-05-10 | 41.63 | $6.38 | 5404 |
| 2024-05-09 | 45.26 | $6.50 | — |
| 2024-05-08 | 45.26 | $6.50 | — |
| 2024-05-07 | 45.26 | $6.50 | 160 |
| 2024-05-06 | 46.13 | $6.53 | — |
| 2024-05-03 | 46.13 | $6.53 | — |
| 2024-05-02 | 46.13 | $6.53 | 10788 |
| 2024-05-01 | 41.33 | $6.38 | 1070 |
| 2024-04-30 | 44.06 | $6.49 | 2774 |
| 2024-04-29 | 44.32 | $6.50 | 7274 |
| 2024-04-26 | 54.05 | $6.83 | — |
| 2024-04-25 | 54.05 | $6.83 | 1100 |
| 2024-04-24 | 49.83 | $6.69 | — |
| 2024-04-23 | 49.83 | $6.69 | 500 |
| 2024-04-22 | 45.30 | $6.55 | 1375 |
| 2024-04-19 | 48.26 | $6.65 | 2659 |
| 2024-04-18 | 43.33 | $6.51 | — |
| 2024-04-17 | 43.33 | $6.51 | 1000 |
| 2024-04-16 | 45.87 | $6.60 | 200 |
| 2024-04-15 | 45.87 | $6.60 | 2200 |
| 2024-04-12 | 45.87 | $6.60 | — |
| 2024-04-11 | 45.87 | $6.60 | 2363 |
| 2024-04-10 | 51.29 | $6.80 | 3000 |
| 2024-04-09 | 48.39 | $6.70 | 1655 |
| 2024-04-08 | 49.51 | $6.74 | 3380 |
| 2024-04-05 | 52.70 | $6.85 | 5425 |
| 2024-04-04 | 55.48 | $6.94 | 540 |
| 2024-04-03 | 57.39 | $7.00 | 4700 |
| 2024-04-02 | 57.39 | $7.00 | 2300 |
| 2024-04-01 | 57.39 | $7.00 | 1250 |
| 2024-03-28 | 52.47 | $6.79 | 1500 |
| 2024-03-27 | 61.46 | $7.07 | 1400 |
| 2024-03-26 | 56.95 | $6.89 | 2010 |
| 2024-03-25 | 55.58 | $6.84 | 4100 |
| 2024-03-22 | 43.65 | $6.49 | 160 |
| 2024-03-21 | 43.65 | $6.49 | — |
| 2024-03-20 | 43.65 | $6.49 | 3300 |
| 2024-03-19 | 43.94 | $6.50 | 2904 |
| 2024-03-18 | 46.89 | $6.60 | — |
| 2024-03-15 | 46.89 | $6.60 | — |
| 2024-03-14 | 46.89 | $6.60 | 2000 |
| 2024-03-13 | 44.66 | $6.53 | — |
| 2024-03-12 | 44.66 | $6.53 | — |
| 2024-03-11 | 44.66 | $6.53 | 7000 |
| 2024-03-08 | 45.60 | $6.57 | 2100 |
| 2024-03-07 | 45.60 | $6.57 | 100 |
| 2024-03-06 | 48.11 | $6.68 | 3050 |
| 2024-03-05 | 49.28 | $6.73 | 3469 |
| 2024-03-04 | 45.77 | $6.59 | 2576 |
| 2024-03-01 | 52.14 | $6.85 | 100 |
| 2024-02-29 | 47.32 | $6.67 | 1400 |
| 2024-02-28 | 47.57 | $6.68 | — |
| 2024-02-27 | 47.57 | $6.68 | 200 |
| 2024-02-26 | 47.57 | $6.68 | 2453 |
| 2024-02-23 | 50.58 | $6.81 | 3050 |
| 2024-02-22 | 47.16 | $6.67 | — |
| 2024-02-21 | 47.16 | $6.67 | 850 |
| 2024-02-20 | 47.37 | $6.68 | — |
| 2024-02-16 | 47.37 | $6.68 | 200 |
| 2024-02-15 | 49.79 | $6.80 | 1200 |
| 2024-02-14 | 48.75 | $6.75 | — |
| 2024-02-13 | 48.75 | $6.75 | 7976 |
| 2024-02-12 | 49.68 | $6.80 | — |
| 2024-02-09 | 49.68 | $6.80 | 3304 |
| 2024-02-08 | 53.33 | $7.00 | 1300 |
| 2024-02-07 | 54.27 | $7.05 | — |
| 2024-02-06 | 54.27 | $7.05 | 14524 |
| 2024-02-05 | 45.75 | $6.56 | — |
| 2024-02-02 | 45.75 | $6.56 | 1000 |
| 2024-02-01 | 64.29 | $7.40 | 33502 |
| 2024-01-31 | 56.28 | $7.00 | 11100 |
| 2024-01-30 | 69.18 | $7.35 | 4955 |
| 2024-01-29 | 67.13 | $7.25 | 1100 |
| 2024-01-26 | 64.92 | $7.15 | — |
| 2024-01-25 | 64.92 | $7.15 | 3200 |
| 2024-01-24 | 54.04 | $6.76 | 3800 |
| 2024-01-23 | 53.69 | $6.75 | — |
| 2024-01-22 | 53.69 | $6.75 | 200 |
| 2024-01-19 | 53.69 | $6.75 | 500 |
| 2024-01-18 | 52.12 | $6.70 | 594 |
| 2024-01-17 | 52.12 | $6.70 | 140 |
| 2024-01-16 | 56.61 | $6.83 | — |
| 2024-01-12 | 56.61 | $6.83 | 1800 |
| 2024-01-11 | 50.72 | $6.63 | — |
| 2024-01-10 | 50.72 | $6.63 | — |
| 2024-01-09 | 50.72 | $6.63 | 2200 |
| 2024-01-08 | 60.58 | $6.91 | 1100 |
| 2024-01-05 | 65.32 | $7.02 | — |
| 2024-01-04 | 65.32 | $7.02 | 4200 |
| 2024-01-03 | 64.64 | $6.99 | 1100 |
| 2024-01-02 | 63.27 | $6.93 | — |
| 2023-12-29 | 63.27 | $6.93 | 510 |
| 2023-12-28 | 65.17 | $6.98 | — |
| 2023-12-27 | 65.17 | $6.98 | 4930 |
| 2023-12-26 | 64.60 | $6.95 | — |
| 2023-12-22 | 64.60 | $6.95 | 200 |
| 2023-12-21 | 63.69 | $6.90 | 5400 |
| 2023-12-20 | 63.69 | $6.90 | 250 |
| 2023-12-19 | 61.94 | $6.80 | — |
| 2023-12-18 | 61.94 | $6.80 | 4296 |
| 2023-12-15 | 60.03 | $6.69 | 659 |
| 2023-12-14 | 60.29 | $6.70 | 720 |
| 2023-12-13 | 54.22 | $6.38 | — |
| 2023-12-12 | 54.22 | $6.38 | — |
| 2023-12-11 | 54.22 | $6.38 | 9402 |
| 2023-12-08 | 53.65 | $6.35 | 1600 |
| 2023-12-07 | 50.74 | $6.20 | 2602 |
| 2023-12-06 | 50.94 | $6.21 | 760 |
| 2023-12-05 | 51.73 | $6.25 | 830 |
| 2023-12-04 | 50.27 | $6.17 | 400 |
| 2023-12-01 | 56.55 | $6.48 | 1650 |
| 2023-11-30 | 53.34 | $6.30 | 681 |
| 2023-11-29 | 49.38 | $6.10 | 500 |
| 2023-11-28 | 47.26 | $6.00 | 4550 |
| 2023-11-27 | 48.03 | $6.04 | 1150 |
| 2023-11-24 | 47.62 | $6.02 | — |
| 2023-11-22 | 47.62 | $6.02 | 100 |
| 2023-11-21 | 47.96 | $6.04 | 4865 |
| 2023-11-20 | 61.55 | $6.70 | 1005 |
| 2023-11-17 | 60.58 | $6.64 | 300 |
| 2023-11-16 | 43.54 | $5.88 | 100 |
| 2023-11-15 | 46.56 | $6.00 | 5260 |
| 2023-11-14 | 46.26 | $5.99 | 5200 |
| 2023-11-13 | 46.75 | $6.01 | 5300 |
| 2023-11-10 | 48.97 | $6.10 | 400 |
| 2023-11-09 | 41.67 | $5.85 | 11060 |
| 2023-11-08 | 30.73 | $5.56 | 3800 |
| 2023-11-07 | 30.73 | $5.56 | 1500 |
| 2023-11-06 | 29.91 | $5.54 | 5701 |
| 2023-11-03 | 31.69 | $5.64 | 10400 |
| 2023-11-02 | 28.04 | $5.55 | 14900 |
| 2023-11-01 | 21.37 | $5.40 | 2700 |
| 2023-10-31 | 22.02 | $5.45 | 2900 |
| 2023-10-30 | 22.54 | $5.49 | 3550 |
| 2023-10-27 | 23.45 | $5.56 | 1900 |
| 2023-10-26 | 23.45 | $5.56 | 17102 |
| 2023-10-25 | 24.21 | $5.62 | 3100 |
| 2023-10-24 | 25.95 | $5.75 | 501 |
| 2023-10-23 | 23.96 | $5.70 | 16550 |
| 2023-10-20 | 24.85 | $5.77 | 2200 |
| 2023-10-19 | 27.62 | $5.97 | 4650 |
| 2023-10-18 | 21.36 | $5.82 | 11225 |
| 2023-10-17 | 24.44 | $6.05 | 26300 |
| 2023-10-16 | 25.66 | $6.13 | 11700 |
| 2023-10-13 | 26.13 | $6.16 | 3930 |
| 2023-10-12 | 26.43 | $6.18 | 8175 |
| 2023-10-11 | 28.82 | $6.33 | 1100 |
| 2023-10-10 | 28.82 | $6.33 | 500 |
| 2023-10-09 | 30.13 | $6.41 | — |
| 2023-10-06 | 30.13 | $6.41 | 2500 |
| 2023-10-05 | 24.31 | $6.26 | 200 |
| 2023-10-04 | 27.83 | $6.50 | 511 |
| 2023-10-03 | 30.27 | $6.64 | 3027 |
| 2023-10-02 | 33.44 | $6.80 | 6669 |
| 2023-09-29 | 41.13 | $7.10 | — |
| 2023-09-28 | 41.13 | $7.10 | 3400 |
| 2023-09-27 | 41.13 | $7.10 | 5015 |
| 2023-09-26 | 44.02 | $7.20 | 1100 |
| 2023-09-25 | 47.17 | $7.30 | 101 |
| 2023-09-22 | 41.17 | $7.15 | — |
| 2023-09-21 | 42.39 | $7.19 | 325 |
| 2023-09-20 | 38.50 | $7.10 | — |
| 2023-09-19 | 38.50 | $7.10 | — |
| 2023-09-18 | 38.50 | $7.10 | 6600 |
| 2023-09-15 | 42.92 | $7.26 | — |
| 2023-09-14 | 42.92 | $7.26 | 5000 |
| 2023-09-13 | 36.32 | $7.10 | — |
| 2023-09-12 | 36.32 | $7.10 | 3765 |
| 2023-09-11 | 40.84 | $7.27 | — |
| 2023-09-08 | 40.84 | $7.27 | 3000 |
| 2023-09-07 | 42.83 | $7.34 | — |
| 2023-09-06 | 42.83 | $7.34 | — |
| 2023-09-05 | 42.83 | $7.34 | — |
| 2023-09-01 | 42.83 | $7.34 | 450 |
| 2023-08-31 | 47.09 | $7.50 | 2215 |
| 2023-08-30 | 43.05 | $7.38 | 6500 |
| 2023-08-29 | 47.03 | $7.52 | 1275 |
| 2023-08-28 | 46.36 | $7.50 | — |
| 2023-08-25 | 46.36 | $7.50 | 400 |
| 2023-08-24 | 43.78 | $7.42 | 5150 |
| 2023-08-23 | 41.44 | $7.35 | 2498 |
| 2023-08-22 | 39.74 | $7.30 | 1700 |
| 2023-08-21 | 44.67 | $7.50 | 6400 |
| 2023-08-18 | 41.21 | $7.40 | 300 |
| 2023-08-17 | 51.64 | $7.74 | 2500 |
| 2023-08-16 | 30.50 | $7.31 | 3160 |
| 2023-08-15 | 37.36 | $7.50 | 7650 |
| 2023-08-14 | 37.36 | $7.50 | 1000 |
| 2023-08-11 | 37.36 | $7.50 | 600 |
| 2023-08-10 | 37.36 | $7.50 | — |
| 2023-08-09 | 37.36 | $7.50 | — |
| 2023-08-08 | 37.36 | $7.50 | 17047 |
| 2023-08-07 | 40.92 | $7.60 | — |
| 2023-08-04 | 40.92 | $7.60 | 700 |
| 2023-08-03 | 34.12 | $7.48 | 4575 |
| 2023-08-02 | 34.75 | $7.50 | 500 |
| 2023-08-01 | 38.48 | $7.61 | 1500 |
| 2023-07-31 | 37.91 | $7.60 | 10500 |
| 2023-07-28 | 38.95 | $7.63 | — |
| 2023-07-27 | 38.95 | $7.63 | 1800 |
| 2023-07-26 | 41.33 | $7.70 | 1000 |
| 2023-07-25 | 40.84 | $7.69 | — |
| 2023-07-24 | 40.84 | $7.69 | — |
| 2023-07-21 | 40.84 | $7.69 | — |
| 2023-07-20 | 40.84 | $7.69 | 1800 |
| 2023-07-19 | 36.97 | $7.60 | 9700 |
| 2023-07-18 | 41.24 | $7.75 | — |
| 2023-07-17 | 41.24 | $7.75 | — |
| 2023-07-14 | 41.24 | $7.75 | — |
| 2023-07-13 | 41.24 | $7.75 | — |
| 2023-07-12 | 41.24 | $7.75 | 1400 |
| 2023-07-11 | 44.71 | $7.88 | — |
| 2023-07-10 | 44.71 | $7.88 | 600 |
| 2023-07-07 | 46.05 | $7.93 | 2152 |
| 2023-07-06 | 47.96 | $8.00 | — |
| 2023-07-05 | 47.96 | $8.00 | 800 |
| 2023-07-03 | 61.07 | $8.40 | 500 |
| 2023-06-30 | 47.42 | $8.00 | — |
| 2023-06-29 | 47.42 | $8.00 | — |
| 2023-06-28 | 47.42 | $8.00 | 2500 |
| 2023-06-27 | 42.68 | $7.89 | 1200 |
| 2023-06-26 | 42.68 | $7.89 | 3300 |
| 2023-06-23 | 45.01 | $7.96 | — |
| 2023-06-22 | 45.01 | $7.96 | 8380 |
| 2023-06-21 | 34.95 | $7.74 | — |
| 2023-06-20 | 34.95 | $7.74 | — |
| 2023-06-16 | 34.95 | $7.74 | 2500 |
| 2023-06-15 | 39.45 | $7.90 | 1818 |
| 2023-06-14 | 42.72 | $8.00 | 15500 |
| 2023-06-13 | 44.47 | $8.05 | — |
| 2023-06-12 | 44.47 | $8.05 | 3400 |
| 2023-06-09 | 44.47 | $8.05 | — |
| 2023-06-08 | 44.47 | $8.05 | 400 |
| 2023-06-07 | 44.47 | $8.05 | — |
| 2023-06-06 | 44.47 | $8.05 | 200 |
| 2023-06-05 | 42.39 | $7.99 | 1500 |
| 2023-06-02 | 42.64 | $8.00 | 200 |
| 2023-06-01 | 48.10 | $8.20 | — |
| 2023-05-31 | 48.10 | $8.20 | — |
| 2023-05-30 | 48.10 | $8.20 | — |
| 2023-05-26 | 48.10 | $8.20 | 5450 |
| 2023-05-25 | 40.32 | $7.95 | — |
| 2023-05-24 | 40.32 | $7.95 | 100 |
| 2023-05-23 | 41.67 | $8.01 | — |
| 2023-05-22 | 41.67 | $8.01 | — |
| 2023-05-19 | 41.67 | $8.01 | — |
| 2023-05-18 | 41.67 | $8.01 | — |
| 2023-05-17 | 41.67 | $8.01 | — |
| 2023-05-16 | 41.67 | $8.01 | — |
| 2023-05-15 | 41.67 | $8.01 | 636 |
| 2023-05-12 | 48.49 | $8.37 | — |
| 2023-05-11 | 48.49 | $8.37 | — |
| 2023-05-10 | 48.49 | $8.37 | 400 |
| 2023-05-09 | 42.93 | $8.12 | 1492 |
| 2023-05-08 | 42.46 | $8.10 | 946 |
| 2023-05-05 | 46.08 | $8.30 | 2000 |
| 2023-05-04 | 46.84 | $8.34 | 3500 |
| 2023-05-03 | 48.35 | $8.42 | 500 |
| 2023-05-02 | 49.88 | $8.50 | — |
| 2023-05-01 | 49.88 | $8.50 | — |
| 2023-04-28 | 49.88 | $8.50 | 800 |
| 2023-04-27 | 49.88 | $8.50 | 100 |
| 2023-04-26 | 49.72 | $8.49 | 2300 |
| 2023-04-25 | 39.72 | $7.95 | 100 |
| 2023-04-24 | 40.43 | $8.00 | — |
| 2023-04-21 | 40.43 | $8.00 | 2400 |
| 2023-04-20 | 40.43 | $8.00 | 2600 |
| 2023-04-19 | 40.43 | $8.00 | 2000 |
| 2023-04-18 | 32.61 | $7.60 | 4000 |
| 2023-04-17 | 37.26 | $8.00 | — |
| 2023-04-14 | 37.26 | $8.00 | 1928 |
| 2023-04-13 | 39.81 | $8.20 | 2313 |
| 2023-04-12 | 44.13 | $8.50 | 500 |
| 2023-04-11 | 44.59 | $8.53 | 8070 |
| 2023-04-10 | 46.75 | $8.67 | 1301 |
| 2023-04-06 | 57.51 | $9.24 | — |
| 2023-04-05 | 57.51 | $9.24 | 9150 |
| 2023-04-04 | 54.35 | $9.05 | 3780 |
| 2023-04-03 | 55.17 | $9.09 | — |
| 2023-03-31 | 55.17 | $9.09 | 2004 |
| 2023-03-30 | 56.32 | $9.15 | 2400 |
| 2023-03-29 | 44.37 | $8.50 | 5000 |
| 2023-03-28 | 55.46 | $9.00 | — |
| 2023-03-27 | 55.46 | $9.00 | — |
| 2023-03-24 | 55.46 | $9.00 | — |
| 2023-03-23 | 55.46 | $9.00 | — |
| 2023-03-22 | 55.46 | $9.00 | 6203 |
| 2023-03-21 | 45.56 | $8.53 | 2700 |
| 2023-03-20 | 54.35 | $8.89 | — |
| 2023-03-17 | 54.35 | $8.89 | 1080 |
| 2023-03-16 | 52.03 | $8.79 | 500 |
| 2023-03-15 | 52.54 | $8.81 | — |
| 2023-03-14 | 52.54 | $8.81 | — |
| 2023-03-13 | 52.54 | $8.81 | — |
| 2023-03-10 | 52.54 | $8.81 | 1600 |
| 2023-03-09 | 56.82 | $9.00 | 3200 |
| 2023-03-08 | 60.00 | $9.13 | — |
| 2023-03-07 | 60.00 | $9.13 | — |
| 2023-03-06 | 60.00 | $9.13 | — |
| 2023-03-03 | 60.00 | $9.13 | 300 |
| 2023-03-02 | 66.80 | $9.42 | 400 |
| 2023-03-01 | 67.81 | $9.46 | — |
| 2023-02-28 | 67.81 | $9.46 | 1000 |
| 2023-02-27 | 69.70 | $9.54 | 300 |
| 2023-02-24 | 82.27 | $10.00 | 2100 |
| 2023-02-23 | 73.48 | $9.11 | 152 |
| 2023-02-22 | 69.25 | $8.85 | 1300 |
| 2023-02-21 | 69.25 | $8.85 | 4060 |
| 2023-02-17 | 64.32 | $8.60 | 2000 |
| 2023-02-16 | 67.62 | $8.68 | — |
| 2023-02-15 | 67.62 | $8.68 | — |
| 2023-02-14 | 67.62 | $8.68 | 2000 |
| 2023-02-13 | 66.70 | $8.63 | — |
| 2023-02-10 | 66.70 | $8.63 | — |
| 2023-02-09 | 66.70 | $8.63 | — |
| 2023-02-08 | 66.70 | $8.63 | — |
| 2023-02-07 | 66.70 | $8.63 | 10000 |
| 2023-02-06 | 64.70 | $8.50 | — |
| 2023-02-03 | 64.70 | $8.50 | — |
| 2023-02-02 | 64.70 | $8.50 | — |
| 2023-02-01 | 64.70 | $8.50 | — |
| 2023-01-31 | 64.70 | $8.50 | — |
| 2023-01-30 | 64.70 | $8.50 | — |
| 2023-01-27 | 64.70 | $8.50 | 18380 |
| 2023-01-26 | 63.88 | $8.43 | 200 |
| 2023-01-25 | 65.11 | $8.49 | 3650 |
| 2023-01-24 | 68.45 | $8.65 | 800 |
| 2023-01-23 | 67.14 | $8.52 | — |
| 2023-01-20 | 67.14 | $8.52 | 1580 |
| 2023-01-19 | 77.07 | $8.97 | 2100 |
| 2023-01-18 | 75.78 | $8.80 | — |
| 2023-01-17 | 75.78 | $8.80 | 3876 |
| 2023-01-13 | 70.52 | $8.20 | 700 |
| 2023-01-12 | 39.14 | $6.70 | — |
| 2023-01-11 | 39.14 | $6.70 | — |
| 2023-01-10 | 39.14 | $6.70 | — |
| 2023-01-09 | 39.14 | $6.70 | — |
| 2023-01-06 | 39.14 | $6.70 | — |
| 2023-01-05 | 39.14 | $6.70 | — |
| 2023-01-04 | 39.14 | $6.70 | — |
| 2023-01-03 | 39.14 | $6.70 | 350 |
| 2022-12-30 | 39.14 | $6.70 | — |
| 2022-12-29 | 39.14 | $6.70 | — |
| 2022-12-28 | 39.14 | $6.70 | 1300 |
| 2022-12-27 | 39.14 | $6.70 | 100 |
| 2022-12-23 | 38.20 | $6.66 | — |
| 2022-12-22 | 38.20 | $6.66 | 6700 |
| 2022-12-21 | 43.21 | $6.99 | — |
| 2022-12-20 | 43.21 | $6.99 | 500 |
| 2022-12-19 | 36.86 | $6.71 | 2000 |
| 2022-12-16 | 39.73 | $6.90 | 1000 |
| 2022-12-15 | 33.54 | $6.66 | 76223 |
| 2022-12-14 | 46.61 | $7.35 | — |
| 2022-12-13 | 46.61 | $7.35 | 15300 |
| 2022-12-12 | 51.90 | $7.55 | 7500 |
| 2022-12-09 | 43.70 | $7.28 | 32800 |
| 2022-12-08 | 48.99 | $7.46 | — |
| 2022-12-07 | 48.99 | $7.46 | 100 |
| 2022-12-06 | 50.21 | $7.50 | 5000 |
| 2022-12-05 | 53.03 | $7.59 | 8000 |
| 2022-12-02 | 46.71 | $7.39 | — |
| 2022-12-01 | 46.71 | $7.39 | — |
| 2022-11-30 | 46.71 | $7.39 | — |
| 2022-11-29 | 46.71 | $7.39 | 8500 |
| 2022-11-28 | 58.58 | $7.76 | — |
| 2022-11-25 | 58.58 | $7.76 | 110 |
| 2022-11-23 | 48.73 | $7.45 | — |
| 2022-11-22 | 48.73 | $7.45 | 2500 |
| 2022-11-21 | 44.91 | $7.35 | — |
| 2022-11-18 | 44.91 | $7.35 | 2000 |
| 2022-11-17 | 49.94 | $7.50 | — |
| 2022-11-16 | 49.94 | $7.50 | 24000 |
| 2022-11-15 | 46.71 | $7.41 | — |
| 2022-11-14 | 47.03 | $7.42 | 110 |
| 2022-11-11 | 46.33 | $7.40 | 5200 |
| 2022-11-10 | 43.12 | $7.31 | — |
| 2022-11-09 | 43.12 | $7.31 | — |
| 2022-11-08 | 43.12 | $7.31 | 3000 |
| 2022-11-07 | 45.45 | $7.40 | 100 |
| 2022-11-04 | 42.50 | $7.31 | — |
| 2022-11-03 | 42.50 | $7.31 | 7000 |
| 2022-11-02 | 40.56 | $7.25 | — |
| 2022-11-01 | 40.56 | $7.25 | — |
| 2022-10-31 | 40.56 | $7.25 | — |
| 2022-10-28 | 40.56 | $7.25 | 1838 |
| 2022-10-27 | 40.56 | $7.25 | — |
| 2022-10-26 | 40.56 | $7.25 | 262 |
| 2022-10-25 | 35.79 | $7.07 | — |
| 2022-10-24 | 35.79 | $7.07 | — |
| 2022-10-21 | 35.79 | $7.07 | — |
| 2022-10-20 | 35.79 | $7.07 | — |
| 2022-10-19 | 35.79 | $7.07 | 1538 |
| 2022-10-18 | 38.16 | $7.25 | — |
| 2022-10-17 | 38.16 | $7.25 | 738 |
| 2022-10-14 | 37.75 | $7.23 | — |
| 2022-10-13 | 37.75 | $7.23 | — |
| 2022-10-12 | 37.75 | $7.23 | — |
| 2022-10-11 | 37.75 | $7.23 | 6000 |
| 2022-10-10 | 45.56 | $7.86 | — |
| 2022-10-07 | 45.56 | $7.86 | 4100 |
| 2022-10-06 | 32.32 | $7.20 | — |
| 2022-10-05 | 32.32 | $7.20 | — |
| 2022-10-04 | 32.32 | $7.20 | 400 |
| 2022-10-03 | 32.11 | $7.19 | 4800 |
| 2022-09-30 | 27.99 | $7.00 | — |
| 2022-09-29 | 27.99 | $7.00 | 34090 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.43
2025-11-20
Close Price
$10.71
Vol: 6600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-20 | -21.43 | $10.71 | 6600 |
| 2025-11-19 | -21.43 | $10.71 | 12308 |
| 2025-11-18 | -70.83 | $10.45 | 900 |
| 2025-11-17 | -70.83 | $10.45 | 900 |
| 2025-11-14 | -70.83 | $10.45 | 900 |
| 2025-11-13 | -70.83 | $10.45 | 5100 |
| 2025-11-12 | -79.17 | $10.43 | 500 |
| 2025-11-11 | -79.17 | $10.43 | 4000 |
| 2025-11-10 | -79.17 | $10.43 | 4600 |
| 2025-11-07 | -70.83 | $10.45 | 9520 |
| 2025-11-06 | -100.00 | $10.44 | 5150 |
| 2025-11-05 | -91.67 | $10.51 | 1100 |
| 2025-11-04 | -91.67 | $10.51 | 240 |
| 2025-11-03 | -84.62 | $10.51 | 800 |
| 2025-10-31 | -78.57 | $10.51 | 240 |
| 2025-10-30 | -78.57 | $10.51 | 240 |
| 2025-10-29 | -78.57 | $10.51 | 240 |
| 2025-10-28 | -46.67 | $10.55 | — |
| 2025-10-27 | -46.67 | $10.55 | — |
| 2025-10-24 | -46.67 | $10.55 | — |
| 2025-10-23 | -46.67 | $10.55 | — |
| 2025-10-22 | -46.67 | $10.55 | 2840 |
| 2025-10-21 | -50.00 | $10.54 | 1501 |
| 2025-10-20 | -35.71 | $10.56 | — |
| 2025-10-17 | -35.71 | $10.56 | 100 |
| 2025-10-16 | -13.33 | $10.60 | — |
| 2025-10-15 | -13.33 | $10.60 | 350 |
| 2025-10-14 | -6.67 | $10.61 | — |
| 2025-10-13 | -6.67 | $10.61 | — |
| 2025-10-10 | -22.22 | $10.61 | 190 |
| 2025-10-09 | -27.78 | $10.60 | — |
| 2025-10-08 | -27.78 | $10.60 | 5000 |
| 2025-10-07 | -88.89 | $10.49 | — |
| 2025-10-06 | -88.89 | $10.49 | 21490 |
| 2025-10-03 | -90.00 | $10.49 | 3740 |
| 2025-10-02 | -85.00 | $10.50 | 7200 |
| 2025-10-01 | -100.00 | $10.47 | 12055 |
| 2025-09-30 | -60.00 | $10.55 | 750 |
| 2025-09-29 | -100.00 | $10.47 | 100 |
| 2025-09-26 | -85.71 | $10.49 | 7574 |
| 2025-09-25 | -47.62 | $10.57 | 4826 |
| 2025-09-24 | -38.10 | $10.59 | 2700 |
| 2025-09-23 | -38.10 | $10.59 | 2300 |
| 2025-09-22 | -33.33 | $10.60 | 2212 |
| 2025-09-19 | -22.73 | $10.62 | 1490 |
| 2025-09-18 | -11.11 | $10.62 | — |
| 2025-09-17 | -3.11 | $10.62 | 1100 |
| 2025-09-16 | -6.21 | $10.57 | 14900 |
| 2025-09-15 | -3.73 | $10.61 | 4191 |
| 2025-09-12 | -2.98 | $10.62 | 400 |
| 2025-09-11 | -4.17 | $10.60 | — |
| 2025-09-10 | -4.17 | $10.60 | 24430 |
| 2025-09-09 | -4.17 | $10.60 | 4500 |
| 2025-09-08 | -2.98 | $10.62 | 25100 |
| 2025-09-05 | -3.43 | $10.59 | 30670 |
| 2025-09-04 | -7.43 | $10.52 | 1200 |
| 2025-09-03 | -8.57 | $10.50 | 6710 |
| 2025-09-02 | -9.14 | $10.49 | 7300 |
| 2025-08-29 | -10.86 | $10.46 | 3600 |
| 2025-08-28 | -9.14 | $10.49 | 8874 |
| 2025-08-27 | -8.57 | $10.50 | 4614 |
| 2025-08-26 | -8.57 | $10.50 | 5400 |
| 2025-08-25 | -9.14 | $10.49 | 20001 |
| 2025-08-22 | -11.43 | $10.45 | 9770 |
| 2025-08-21 | -4.00 | $10.58 | 239883 |
| 2025-08-20 | -60.00 | $9.10 | 6224 |
| 2025-08-19 | -52.00 | $9.14 | 1000 |
| 2025-08-18 | -46.67 | $9.12 | 3350 |
| 2025-08-15 | -68.33 | $8.99 | — |
| 2025-08-14 | -68.33 | $8.99 | 9066 |
| 2025-08-13 | -8.33 | $9.35 | 2330 |
| 2025-08-12 | -18.33 | $9.29 | 160 |
| 2025-08-11 | -18.33 | $9.29 | 1170 |
| 2025-08-08 | -83.33 | $8.90 | 1000 |
| 2025-08-07 | -8.33 | $9.35 | 900 |
| 2025-08-06 | -9.09 | $9.30 | 15325 |
| 2025-08-05 | -50.91 | $9.07 | 3600 |
| 2025-08-04 | -9.09 | $9.30 | — |
| 2025-08-01 | -9.09 | $9.30 | — |
| 2025-07-31 | -9.09 | $9.30 | — |
| 2025-07-30 | -9.09 | $9.30 | 300 |
| 2025-07-29 | -32.73 | $9.17 | — |
| 2025-07-28 | -32.73 | $9.17 | 7963 |
| 2025-07-25 | -10.71 | $9.29 | — |
| 2025-07-24 | -10.71 | $9.29 | — |
| 2025-07-23 | -10.71 | $9.29 | 2205 |
| 2025-07-22 | -53.57 | $9.05 | 1200 |
| 2025-07-21 | -50.00 | $9.07 | 300 |
| 2025-07-18 | 0.00 | $9.35 | 200 |
| 2025-07-17 | -21.43 | $9.23 | 1615 |
| 2025-07-16 | -51.79 | $9.06 | 3000 |
| 2025-07-15 | -35.71 | $9.15 | 500 |
| 2025-07-14 | -25.00 | $9.21 | 1100 |
| 2025-07-11 | -39.29 | $9.13 | 5812 |
| 2025-07-10 | -26.79 | $9.20 | 1900 |
| 2025-07-09 | -26.79 | $9.20 | 500 |
| 2025-07-08 | -44.64 | $9.10 | 6305 |
| 2025-07-07 | -17.86 | $9.25 | 9100 |
| 2025-07-03 | -3.57 | $9.33 | — |
| 2025-07-02 | -3.33 | $9.33 | 30614 |
| 2025-07-01 | 0.00 | $9.35 | — |
| 2025-06-30 | 0.00 | $9.35 | — |
| 2025-06-27 | 0.00 | $9.35 | 5250 |
| 2025-06-26 | -8.33 | $9.30 | — |
| 2025-06-25 | -8.33 | $9.30 | — |
| 2025-06-24 | -8.33 | $9.30 | — |
| 2025-06-23 | -8.33 | $9.30 | 3110 |
| 2025-06-20 | -5.68 | $9.30 | 300 |
| 2025-06-18 | -5.68 | $9.30 | 5740 |
| 2025-06-17 | -1.14 | $9.34 | — |
| 2025-06-16 | -1.14 | $9.34 | 11020 |
| 2025-06-13 | -39.77 | $9.00 | 6400 |
| 2025-06-12 | -17.05 | $9.20 | 400 |
| 2025-06-11 | -22.73 | $9.15 | 300 |
| 2025-06-10 | -27.27 | $9.11 | 1650 |
| 2025-06-09 | -28.41 | $9.10 | 1400 |
| 2025-06-06 | -17.98 | $9.19 | — |
| 2025-06-05 | -17.98 | $9.19 | 400 |
| 2025-06-04 | -63.16 | $8.75 | 1620 |
| 2025-06-03 | -36.84 | $9.00 | 5600 |
| 2025-06-02 | -36.84 | $9.00 | 1948 |
| 2025-05-30 | 0.00 | $9.35 | 1848 |
| 2025-05-29 | 0.00 | $9.35 | 200 |
| 2025-05-28 | 0.00 | $9.35 | 100 |
| 2025-05-27 | 0.00 | $9.35 | 10100 |
| 2025-05-23 | -35.53 | $8.89 | 100 |
| 2025-05-22 | -45.56 | $8.75 | 9700 |
| 2025-05-21 | -5.56 | $9.11 | — |
| 2025-05-20 | -5.56 | $9.11 | 2400 |
| 2025-05-19 | -37.93 | $8.80 | — |
| 2025-05-16 | -37.93 | $8.80 | 2200 |
| 2025-05-15 | -43.68 | $8.75 | 1100 |
| 2025-05-14 | -14.94 | $9.00 | 11500 |
| 2025-05-13 | -29.76 | $8.85 | 9303 |
| 2025-05-12 | -25.56 | $8.87 | 300 |
| 2025-05-09 | -20.00 | $8.87 | 1900 |
| 2025-05-08 | -21.74 | $8.85 | 24598 |
| 2025-05-07 | 0.00 | $9.10 | 401 |
| 2025-05-06 | 0.00 | $9.03 | 10200 |
| 2025-05-05 | 0.00 | $9.03 | 100 |
| 2025-05-02 | -41.67 | $8.51 | 11080 |
| 2025-05-01 | -30.53 | $8.61 | 4121 |
| 2025-04-30 | -30.53 | $8.61 | 1000 |
| 2025-04-29 | -52.63 | $8.40 | — |
| 2025-04-28 | -52.63 | $8.40 | 1216 |
| 2025-04-25 | -52.63 | $8.40 | 5225 |
| 2025-04-24 | -40.63 | $8.52 | — |
| 2025-04-23 | -54.76 | $8.52 | — |
| 2025-04-22 | -54.76 | $8.52 | 217 |
| 2025-04-21 | -57.14 | $8.49 | 1173 |
| 2025-04-17 | -44.44 | $8.65 | 5885 |
| 2025-04-16 | -63.49 | $8.41 | 1511 |
| 2025-04-15 | -69.51 | $8.45 | 390 |
| 2025-04-14 | -84.76 | $8.20 | — |
| 2025-04-11 | -84.76 | $8.20 | 1025 |
| 2025-04-10 | -100.00 | $8.01 | — |
| 2025-04-09 | -100.00 | $8.01 | 1100 |
| 2025-04-08 | -85.43 | $8.30 | 14800 |
| 2025-04-07 | -77.19 | $8.27 | 7100 |
| 2025-04-04 | -63.74 | $8.50 | 18875 |
| 2025-04-03 | -52.63 | $8.69 | — |
| 2025-04-02 | -52.63 | $8.69 | — |
| 2025-04-01 | -52.63 | $8.69 | — |
| 2025-03-31 | -52.63 | $8.69 | — |
| 2025-03-28 | -52.63 | $8.69 | 100 |
| 2025-03-27 | -54.97 | $8.65 | 900 |
| 2025-03-26 | -52.05 | $8.70 | 2650 |
| 2025-03-25 | -54.97 | $8.65 | 400 |
| 2025-03-24 | -48.54 | $8.76 | 781 |
| 2025-03-21 | -31.58 | $9.05 | 2875 |
| 2025-03-20 | -36.32 | $8.90 | 1150 |
| 2025-03-19 | -11.83 | $9.28 | 44582 |
| 2025-03-18 | 0.00 | $8.45 | — |
| 2025-03-17 | -1.11 | $8.43 | 1351 |
| 2025-03-14 | -2.23 | $8.39 | 200 |
| 2025-03-13 | -2.12 | $8.39 | — |
| 2025-03-12 | -2.02 | $8.39 | 5614 |
| 2025-03-11 | -2.63 | $8.30 | 5359 |
| 2025-03-10 | -11.05 | $8.14 | — |
| 2025-03-07 | -11.05 | $8.14 | — |
| 2025-03-06 | -11.05 | $8.14 | — |
| 2025-03-05 | -11.05 | $8.14 | 2632 |
| 2025-03-04 | -17.37 | $8.02 | 300 |
| 2025-03-03 | -17.37 | $8.02 | 1561 |
| 2025-02-28 | -15.79 | $8.05 | 15236 |
| 2025-02-27 | -11.05 | $8.14 | 9076 |
| 2025-02-26 | 0.00 | $8.30 | 2236 |
| 2025-02-25 | -11.11 | $8.05 | 1800 |
| 2025-02-24 | -17.78 | $7.93 | 900 |
| 2025-02-21 | -31.11 | $7.69 | 14516 |
| 2025-02-20 | -2.60 | $7.95 | 46821 |
| 2025-02-19 | -26.92 | $6.64 | 100 |
| 2025-02-18 | -12.90 | $6.67 | 500 |
| 2025-02-14 | -3.13 | $6.70 | 1906 |
| 2025-02-13 | -48.39 | $6.55 | 4970 |
| 2025-02-12 | -55.56 | $6.45 | 750 |
| 2025-02-11 | -17.78 | $6.62 | — |
| 2025-02-10 | -17.78 | $6.62 | 1000 |
| 2025-02-07 | -22.22 | $6.60 | 16600 |
| 2025-02-06 | -13.33 | $6.64 | — |
| 2025-02-05 | -10.34 | $6.64 | — |
| 2025-02-04 | -10.34 | $6.64 | — |
| 2025-02-03 | -10.34 | $6.64 | — |
| 2025-01-31 | -8.62 | $6.65 | 200 |
| 2025-01-30 | -43.10 | $6.45 | 500 |
| 2025-01-29 | -25.86 | $6.55 | 3130 |
| 2025-01-28 | -15.56 | $6.50 | 200 |
| 2025-01-27 | -4.44 | $6.55 | — |
| 2025-01-24 | -4.44 | $6.55 | 8100 |
| 2025-01-23 | -10.42 | $6.55 | — |
| 2025-01-22 | -12.24 | $6.55 | 430 |
| 2025-01-21 | -22.45 | $6.50 | 60145 |
| 2025-01-17 | -55.56 | $6.40 | 1000 |
| 2025-01-16 | -55.56 | $6.40 | — |
| 2025-01-15 | -69.23 | $6.40 | 12645 |
| 2025-01-14 | -69.23 | $6.40 | 308 |
| 2025-01-13 | -80.22 | $6.30 | — |
| 2025-01-10 | -80.22 | $6.30 | — |
| 2025-01-08 | -80.22 | $6.30 | 9000 |
| 2025-01-07 | -80.22 | $6.30 | 33525 |
| 2025-01-06 | -91.25 | $6.30 | 5468 |
| 2025-01-03 | -78.75 | $6.40 | 1700 |
| 2025-01-02 | -78.75 | $6.40 | 5839 |
| 2024-12-31 | -82.50 | $6.37 | 1182 |
| 2024-12-30 | -100.00 | $6.30 | 7838 |
| 2024-12-27 | -96.92 | $6.40 | 146 |
| 2024-12-26 | -96.92 | $6.40 | — |
| 2024-12-24 | -97.94 | $6.40 | 300 |
| 2024-12-23 | -77.32 | $6.60 | — |
| 2024-12-20 | -77.32 | $6.60 | 370 |
| 2024-12-19 | -85.57 | $6.52 | 214 |
| 2024-12-18 | -61.86 | $6.75 | 715 |
| 2024-12-17 | -84.54 | $6.53 | 800 |
| 2024-12-16 | -61.86 | $6.75 | 500 |
| 2024-12-13 | -30.48 | $7.03 | 15951 |
| 2024-12-12 | -30.48 | $7.03 | 13934 |
| 2024-12-11 | -57.14 | $6.75 | 300 |
| 2024-12-10 | -81.90 | $6.49 | 3360 |
| 2024-12-09 | -76.19 | $6.55 | 17030 |
| 2024-12-06 | -52.38 | $6.80 | 2265 |
| 2024-12-05 | -57.14 | $6.75 | — |
| 2024-12-04 | -57.14 | $6.75 | 304 |
| 2024-12-03 | -51.43 | $6.81 | — |
| 2024-12-02 | -51.43 | $6.81 | — |
| 2024-11-29 | -51.43 | $6.81 | 600 |
| 2024-11-27 | -45.45 | $6.90 | 500 |
| 2024-11-26 | -52.89 | $6.87 | 9200 |
| 2024-11-25 | -62.04 | $6.82 | 184 |
| 2024-11-22 | -60.42 | $6.87 | 330 |
| 2024-11-21 | -62.50 | $6.84 | 1525 |
| 2024-11-20 | -61.81 | $6.85 | 15850 |
| 2024-11-19 | -53.47 | $6.97 | 1001 |
| 2024-11-18 | -53.47 | $6.97 | 10228 |
| 2024-11-15 | -100.00 | $6.30 | 101 |
| 2024-11-14 | -100.00 | $6.68 | 240 |
| 2024-11-13 | -97.44 | $6.98 | — |
| 2024-11-12 | -97.44 | $6.98 | 11800 |
| 2024-11-11 | -97.37 | $7.00 | 100 |
| 2024-11-08 | -98.68 | $6.99 | 4360 |
| 2024-11-07 | -100.00 | $6.98 | — |
| 2024-11-06 | -100.00 | $6.98 | 623 |
| 2024-11-05 | -100.00 | $7.18 | — |
| 2024-11-04 | -100.00 | $7.18 | — |
| 2024-11-01 | -100.00 | $7.18 | — |
| 2024-10-31 | -100.00 | $7.18 | 9440 |
| 2024-10-30 | -48.98 | $7.50 | 721 |
| 2024-10-29 | -14.29 | $7.67 | 1400 |
| 2024-10-28 | -10.20 | $7.69 | 11065 |
| 2024-10-25 | 0.00 | $7.47 | — |
| 2024-10-24 | 0.00 | $7.47 | 100 |
| 2024-10-23 | -34.78 | $7.37 | — |
| 2024-10-22 | -34.78 | $7.37 | — |
| 2024-10-21 | -34.78 | $7.37 | 250 |
| 2024-10-18 | 0.00 | $7.45 | 251 |
| 2024-10-17 | -47.83 | $7.34 | 4140 |
| 2024-10-16 | -56.52 | $7.32 | 2700 |
| 2024-10-15 | -20.00 | $7.42 | 400 |
| 2024-10-14 | -28.00 | $7.40 | — |
| 2024-10-11 | -28.00 | $7.40 | 100 |
| 2024-10-10 | -40.00 | $7.29 | 20301 |
| 2024-10-09 | -24.44 | $7.36 | 1000 |
| 2024-10-08 | -37.50 | $7.29 | 7800 |
| 2024-10-07 | -22.92 | $7.36 | 4200 |
| 2024-10-04 | -22.92 | $7.36 | — |
| 2024-10-03 | -18.33 | $7.36 | — |
| 2024-10-02 | -18.33 | $7.36 | — |
| 2024-10-01 | -18.03 | $7.36 | 21800 |
| 2024-09-30 | -14.29 | $7.36 | 9656 |
| 2024-09-27 | -10.98 | $7.38 | 18254 |
| 2024-09-26 | -13.41 | $7.36 | 6300 |
| 2024-09-25 | -13.41 | $7.36 | 1000 |
| 2024-09-24 | -13.41 | $7.36 | 13400 |
| 2024-09-23 | -13.41 | $7.36 | — |
| 2024-09-20 | -11.83 | $7.36 | 2800 |
| 2024-09-19 | -11.83 | $7.36 | 500 |
| 2024-09-18 | -17.35 | $7.30 | 3001 |
| 2024-09-17 | 0.00 | $7.30 | 100 |
| 2024-09-16 | 0.00 | $7.30 | 300 |
| 2024-09-13 | -30.12 | $7.02 | — |
| 2024-09-12 | -25.77 | $7.02 | 4535 |
| 2024-09-11 | -23.53 | $6.99 | 748 |
| 2024-09-10 | -22.55 | $7.00 | — |
| 2024-09-09 | -22.55 | $7.00 | 3825 |
| 2024-09-06 | -16.46 | $6.87 | — |
| 2024-09-05 | -16.46 | $6.87 | 100 |
| 2024-09-04 | -17.72 | $6.86 | 1294 |
| 2024-09-03 | -32.91 | $6.74 | 2350 |
| 2024-08-30 | -32.05 | $6.74 | 1794 |
| 2024-08-29 | -28.21 | $6.77 | 5800 |
| 2024-08-28 | -14.10 | $6.88 | 7300 |
| 2024-08-27 | -2.56 | $6.97 | 243 |
| 2024-08-26 | 0.00 | $6.99 | 134 |
| 2024-08-23 | -25.86 | $6.64 | 1740 |
| 2024-08-22 | -32.76 | $6.60 | 2700 |
| 2024-08-21 | -51.72 | $6.49 | — |
| 2024-08-20 | -51.72 | $6.49 | 18231 |
| 2024-08-19 | -18.97 | $6.68 | 2900 |
| 2024-08-16 | -60.34 | $6.44 | — |
| 2024-08-15 | -60.34 | $6.44 | 3540 |
| 2024-08-14 | -77.59 | $6.34 | 2862 |
| 2024-08-13 | -31.11 | $6.65 | — |
| 2024-08-12 | -31.11 | $6.65 | — |
| 2024-08-09 | -26.42 | $6.65 | — |
| 2024-08-08 | -26.42 | $6.65 | — |
| 2024-08-07 | -26.42 | $6.65 | — |
| 2024-08-06 | -24.14 | $6.65 | 101 |
| 2024-08-05 | -20.97 | $6.66 | — |
| 2024-08-02 | -20.97 | $6.66 | — |
| 2024-08-01 | -20.97 | $6.66 | 800 |
| 2024-07-31 | -29.03 | $6.61 | 6097 |
| 2024-07-30 | 0.00 | $6.62 | 1650 |
| 2024-07-29 | 0.00 | $6.61 | 3819 |
| 2024-07-26 | -2.70 | $6.53 | — |
| 2024-07-25 | -2.70 | $6.53 | 936 |
| 2024-07-24 | -47.06 | $6.35 | 200 |
| 2024-07-23 | -41.18 | $6.37 | 500 |
| 2024-07-22 | -44.12 | $6.36 | 5000 |
| 2024-07-19 | -50.00 | $6.34 | 100 |
| 2024-07-18 | -5.88 | $6.49 | 7381 |
| 2024-07-17 | 0.00 | $6.51 | 1000 |
| 2024-07-16 | -34.21 | $6.39 | 1935 |
| 2024-07-15 | -60.53 | $6.29 | 797 |
| 2024-07-12 | -57.89 | $6.30 | 450 |
| 2024-07-11 | -53.06 | $6.37 | 211 |
| 2024-07-10 | -85.71 | $6.21 | — |
| 2024-07-09 | -85.71 | $6.21 | 2700 |
| 2024-07-08 | -67.35 | $6.30 | — |
| 2024-07-05 | -68.63 | $6.30 | 9200 |
| 2024-07-03 | -50.98 | $6.39 | 1025 |
| 2024-07-02 | -50.98 | $6.39 | 750 |
| 2024-07-01 | -49.02 | $6.40 | — |
| 2024-06-28 | -49.02 | $6.40 | 5850 |
| 2024-06-27 | -54.90 | $6.37 | 2100 |
| 2024-06-26 | -56.86 | $6.36 | — |
| 2024-06-25 | -56.86 | $6.36 | 400 |
| 2024-06-24 | -88.24 | $6.20 | 300 |
| 2024-06-21 | -37.25 | $6.46 | 6000 |
| 2024-06-20 | -56.86 | $6.36 | — |
| 2024-06-18 | -56.86 | $6.36 | 5907 |
| 2024-06-17 | -100.00 | $6.14 | 4261 |
| 2024-06-14 | -46.30 | $6.49 | — |
| 2024-06-13 | -46.30 | $6.49 | 500 |
| 2024-06-12 | -20.37 | $6.63 | 3365 |
| 2024-06-11 | -27.78 | $6.59 | — |
| 2024-06-10 | -27.78 | $6.59 | — |
| 2024-06-07 | -27.78 | $6.59 | — |
| 2024-06-06 | -27.78 | $6.59 | 12700 |
| 2024-06-05 | -53.70 | $6.45 | 2452 |
| 2024-06-04 | -64.81 | $6.39 | 11098 |
| 2024-06-03 | -46.30 | $6.49 | 14430 |
| 2024-05-31 | -53.70 | $6.45 | 14000 |
| 2024-05-30 | -100.00 | $6.20 | 1460 |
| 2024-05-29 | -46.15 | $6.50 | — |
| 2024-05-28 | -46.15 | $6.50 | 18036 |
| 2024-05-24 | -44.23 | $6.51 | 3100 |
| 2024-05-23 | -37.70 | $6.60 | 16200 |
| 2024-05-22 | -37.70 | $6.60 | 30000 |
| 2024-05-21 | -45.90 | $6.55 | 1100 |
| 2024-05-20 | -31.15 | $6.64 | — |
| 2024-05-17 | -31.15 | $6.64 | 3060 |
| 2024-05-16 | -18.03 | $6.72 | 4578 |
| 2024-05-15 | -45.90 | $6.55 | 3200 |
| 2024-05-14 | -54.10 | $6.50 | 1589 |
| 2024-05-13 | -95.08 | $6.25 | 5330 |
| 2024-05-10 | -73.77 | $6.38 | 5404 |
| 2024-05-09 | -54.10 | $6.50 | — |
| 2024-05-08 | -54.10 | $6.50 | — |
| 2024-05-07 | -55.56 | $6.50 | 160 |
| 2024-05-06 | -54.41 | $6.53 | — |
| 2024-05-03 | -55.07 | $6.53 | — |
| 2024-05-02 | -55.07 | $6.53 | 10788 |
| 2024-05-01 | -100.00 | $6.38 | 1070 |
| 2024-04-30 | -91.07 | $6.49 | 2774 |
| 2024-04-29 | -89.47 | $6.50 | 7274 |
| 2024-04-26 | -38.10 | $6.83 | — |
| 2024-04-25 | -38.10 | $6.83 | 1100 |
| 2024-04-24 | -67.86 | $6.69 | — |
| 2024-04-23 | -67.86 | $6.69 | 500 |
| 2024-04-22 | -92.86 | $6.55 | 1375 |
| 2024-04-19 | -72.41 | $6.65 | 2659 |
| 2024-04-18 | -96.55 | $6.51 | — |
| 2024-04-17 | -90.32 | $6.51 | 1000 |
| 2024-04-16 | -66.20 | $6.60 | 200 |
| 2024-04-15 | -66.20 | $6.60 | 2200 |
| 2024-04-12 | -66.20 | $6.60 | — |
| 2024-04-11 | -66.20 | $6.60 | 2363 |
| 2024-04-10 | -38.03 | $6.80 | 3000 |
| 2024-04-09 | -52.11 | $6.70 | 1655 |
| 2024-04-08 | -46.48 | $6.74 | 3380 |
| 2024-04-05 | -30.99 | $6.85 | 5425 |
| 2024-04-04 | -18.31 | $6.94 | 540 |
| 2024-04-03 | -9.86 | $7.00 | 4700 |
| 2024-04-02 | -9.86 | $7.00 | 2300 |
| 2024-04-01 | -9.86 | $7.00 | 1250 |
| 2024-03-28 | -39.44 | $6.79 | 1500 |
| 2024-03-27 | 0.00 | $7.07 | 1400 |
| 2024-03-26 | 0.00 | $6.89 | 2010 |
| 2024-03-25 | -2.04 | $6.84 | 4100 |
| 2024-03-22 | -75.00 | $6.49 | 160 |
| 2024-03-21 | -75.93 | $6.49 | — |
| 2024-03-20 | -75.93 | $6.49 | 3300 |
| 2024-03-19 | -74.07 | $6.50 | 2904 |
| 2024-03-18 | -76.92 | $6.60 | — |
| 2024-03-15 | -76.92 | $6.60 | — |
| 2024-03-14 | -76.92 | $6.60 | 2000 |
| 2024-03-13 | -94.87 | $6.53 | — |
| 2024-03-12 | -94.87 | $6.53 | — |
| 2024-03-11 | -94.87 | $6.53 | 7000 |
| 2024-03-08 | -87.76 | $6.57 | 2100 |
| 2024-03-07 | -87.76 | $6.57 | 100 |
| 2024-03-06 | -68.52 | $6.68 | 3050 |
| 2024-03-05 | -61.54 | $6.73 | 3469 |
| 2024-03-04 | -88.46 | $6.59 | 2576 |
| 2024-03-01 | -38.46 | $6.85 | 100 |
| 2024-02-29 | -83.91 | $6.67 | 1400 |
| 2024-02-28 | -85.71 | $6.68 | — |
| 2024-02-27 | -88.99 | $6.68 | 200 |
| 2024-02-26 | -88.99 | $6.68 | 2453 |
| 2024-02-23 | -77.06 | $6.81 | 3050 |
| 2024-02-22 | -89.91 | $6.67 | — |
| 2024-02-21 | -89.91 | $6.67 | 850 |
| 2024-02-20 | -88.99 | $6.68 | — |
| 2024-02-16 | -88.99 | $6.68 | 200 |
| 2024-02-15 | -77.98 | $6.80 | 1200 |
| 2024-02-14 | -82.57 | $6.75 | — |
| 2024-02-13 | -82.57 | $6.75 | 7976 |
| 2024-02-12 | -77.98 | $6.80 | — |
| 2024-02-09 | -77.98 | $6.80 | 3304 |
| 2024-02-08 | -59.63 | $7.00 | 1300 |
| 2024-02-07 | -55.05 | $7.05 | — |
| 2024-02-06 | -55.05 | $7.05 | 14524 |
| 2024-02-05 | -100.00 | $6.56 | — |
| 2024-02-02 | -100.00 | $6.56 | 1000 |
| 2024-02-01 | -23.58 | $7.40 | 33502 |
| 2024-01-31 | -39.39 | $7.00 | 11100 |
| 2024-01-30 | -18.18 | $7.35 | 4955 |
| 2024-01-29 | 0.00 | $7.25 | 1100 |
| 2024-01-26 | -8.00 | $7.15 | — |
| 2024-01-25 | -8.00 | $7.15 | 3200 |
| 2024-01-24 | -26.92 | $6.76 | 3800 |
| 2024-01-23 | -27.88 | $6.75 | — |
| 2024-01-22 | -27.88 | $6.75 | 200 |
| 2024-01-19 | -27.88 | $6.75 | 500 |
| 2024-01-18 | -32.69 | $6.70 | 594 |
| 2024-01-17 | -32.69 | $6.70 | 140 |
| 2024-01-16 | -20.19 | $6.83 | — |
| 2024-01-12 | -20.19 | $6.83 | 1800 |
| 2024-01-11 | -39.42 | $6.63 | — |
| 2024-01-10 | -39.42 | $6.63 | — |
| 2024-01-09 | -39.42 | $6.63 | 2200 |
| 2024-01-08 | -12.50 | $6.91 | 1100 |
| 2024-01-05 | -1.92 | $7.02 | — |
| 2024-01-04 | -1.92 | $7.02 | 4200 |
| 2024-01-03 | 0.00 | $6.99 | 1100 |
| 2024-01-02 | -6.59 | $6.93 | — |
| 2023-12-29 | -6.59 | $6.93 | 510 |
| 2023-12-28 | -1.10 | $6.98 | — |
| 2023-12-27 | -1.10 | $6.98 | 4930 |
| 2023-12-26 | -4.04 | $6.95 | — |
| 2023-12-22 | -4.04 | $6.95 | 200 |
| 2023-12-21 | -9.09 | $6.90 | 5400 |
| 2023-12-20 | -9.09 | $6.90 | 250 |
| 2023-12-19 | -20.00 | $6.80 | — |
| 2023-12-18 | -20.00 | $6.80 | 4296 |
| 2023-12-15 | -31.00 | $6.69 | 659 |
| 2023-12-14 | -26.79 | $6.70 | 720 |
| 2023-12-13 | -53.91 | $6.38 | — |
| 2023-12-12 | -53.91 | $6.38 | — |
| 2023-12-11 | -53.91 | $6.38 | 9402 |
| 2023-12-08 | -56.52 | $6.35 | 1600 |
| 2023-12-07 | -64.00 | $6.20 | 2602 |
| 2023-12-06 | -54.86 | $6.21 | 760 |
| 2023-12-05 | -50.68 | $6.25 | 830 |
| 2023-12-04 | -55.33 | $6.17 | 400 |
| 2023-12-01 | -34.67 | $6.48 | 1650 |
| 2023-11-30 | -43.75 | $6.30 | 681 |
| 2023-11-29 | -55.90 | $6.10 | 500 |
| 2023-11-28 | -62.11 | $6.00 | 4550 |
| 2023-11-27 | -59.63 | $6.04 | 1150 |
| 2023-11-24 | -60.87 | $6.02 | — |
| 2023-11-22 | -60.87 | $6.02 | 100 |
| 2023-11-21 | -59.63 | $6.04 | 4865 |
| 2023-11-20 | 0.00 | $6.70 | 1005 |
| 2023-11-17 | 0.00 | $6.64 | 300 |
| 2023-11-16 | -37.18 | $5.88 | 100 |
| 2023-11-15 | -21.79 | $6.00 | 5260 |
| 2023-11-14 | -23.08 | $5.99 | 5200 |
| 2023-11-13 | -20.51 | $6.01 | 5300 |
| 2023-11-10 | -11.25 | $6.10 | 400 |
| 2023-11-09 | -42.50 | $5.85 | 11060 |
| 2023-11-08 | -83.65 | $5.56 | 3800 |
| 2023-11-07 | -83.81 | $5.56 | 1500 |
| 2023-11-06 | -85.71 | $5.54 | 5701 |
| 2023-11-03 | -76.19 | $5.64 | 10400 |
| 2023-11-02 | -84.76 | $5.55 | 14900 |
| 2023-11-01 | -99.14 | $5.40 | 2700 |
| 2023-10-31 | -100.00 | $5.45 | 2900 |
| 2023-10-30 | -97.01 | $5.49 | 3550 |
| 2023-10-27 | -92.41 | $5.56 | 1900 |
| 2023-10-26 | -93.33 | $5.56 | 17102 |
| 2023-10-25 | -90.00 | $5.62 | 3100 |
| 2023-10-24 | -95.89 | $5.75 | 501 |
| 2023-10-23 | -99.35 | $5.70 | 16550 |
| 2023-10-20 | -100.00 | $5.77 | 2200 |
| 2023-10-19 | -86.93 | $5.97 | 4650 |
| 2023-10-18 | -96.73 | $5.82 | 11225 |
| 2023-10-17 | -89.29 | $6.05 | 26300 |
| 2023-10-16 | -98.32 | $6.13 | 11700 |
| 2023-10-13 | -99.13 | $6.16 | 3930 |
| 2023-10-12 | -100.00 | $6.18 | 8175 |
| 2023-10-11 | -93.27 | $6.33 | 1100 |
| 2023-10-10 | -93.27 | $6.33 | 500 |
| 2023-10-09 | -85.58 | $6.41 | — |
| 2023-10-06 | -85.58 | $6.41 | 2500 |
| 2023-10-05 | -100.00 | $6.26 | 200 |
| 2023-10-04 | -100.00 | $6.50 | 511 |
| 2023-10-03 | -100.00 | $6.64 | 3027 |
| 2023-10-02 | -100.00 | $6.80 | 6669 |
| 2023-09-29 | -100.00 | $7.10 | — |
| 2023-09-28 | -100.00 | $7.10 | 3400 |
| 2023-09-27 | -100.00 | $7.10 | 5015 |
| 2023-09-26 | -76.19 | $7.20 | 1100 |
| 2023-09-25 | -52.38 | $7.30 | 101 |
| 2023-09-22 | -88.10 | $7.15 | — |
| 2023-09-21 | -78.57 | $7.19 | 325 |
| 2023-09-20 | -100.00 | $7.10 | — |
| 2023-09-19 | -100.00 | $7.10 | — |
| 2023-09-18 | -100.00 | $7.10 | 6600 |
| 2023-09-15 | -61.90 | $7.26 | — |
| 2023-09-14 | -75.00 | $7.26 | 5000 |
| 2023-09-13 | -100.00 | $7.10 | — |
| 2023-09-12 | -100.00 | $7.10 | 3765 |
| 2023-09-11 | -95.92 | $7.27 | — |
| 2023-09-08 | -95.92 | $7.27 | 3000 |
| 2023-09-07 | -81.63 | $7.34 | — |
| 2023-09-06 | -81.63 | $7.34 | — |
| 2023-09-05 | -81.63 | $7.34 | — |
| 2023-09-01 | -81.63 | $7.34 | 450 |
| 2023-08-31 | -48.98 | $7.50 | 2215 |
| 2023-08-30 | -73.47 | $7.38 | 6500 |
| 2023-08-29 | -44.90 | $7.52 | 1275 |
| 2023-08-28 | -48.98 | $7.50 | — |
| 2023-08-25 | -48.98 | $7.50 | 400 |
| 2023-08-24 | -65.31 | $7.42 | 5150 |
| 2023-08-23 | -79.59 | $7.35 | 2498 |
| 2023-08-22 | -100.00 | $7.30 | 1700 |
| 2023-08-21 | -54.55 | $7.50 | 6400 |
| 2023-08-18 | -77.27 | $7.40 | 300 |
| 2023-08-17 | 0.00 | $7.74 | 2500 |
| 2023-08-16 | -97.73 | $7.31 | 3160 |
| 2023-08-15 | -55.81 | $7.50 | 7650 |
| 2023-08-14 | -69.44 | $7.50 | 1000 |
| 2023-08-11 | -69.44 | $7.50 | 600 |
| 2023-08-10 | -69.44 | $7.50 | — |
| 2023-08-09 | -69.44 | $7.50 | — |
| 2023-08-08 | -69.44 | $7.50 | 17047 |
| 2023-08-07 | -57.14 | $7.60 | — |
| 2023-08-04 | -61.11 | $7.60 | 700 |
| 2023-08-03 | -83.64 | $7.48 | 4575 |
| 2023-08-02 | -81.97 | $7.50 | 500 |
| 2023-08-01 | -84.38 | $7.61 | 1500 |
| 2023-07-31 | -89.89 | $7.60 | 10500 |
| 2023-07-28 | -96.25 | $7.63 | — |
| 2023-07-27 | -96.25 | $7.63 | 1800 |
| 2023-07-26 | -87.50 | $7.70 | 1000 |
| 2023-07-25 | -88.75 | $7.69 | — |
| 2023-07-24 | -88.75 | $7.69 | — |
| 2023-07-21 | -88.75 | $7.69 | — |
| 2023-07-20 | -88.75 | $7.69 | 1800 |
| 2023-07-19 | -100.00 | $7.60 | 9700 |
| 2023-07-18 | -98.48 | $7.75 | — |
| 2023-07-17 | -92.86 | $7.75 | — |
| 2023-07-14 | -89.04 | $7.75 | — |
| 2023-07-13 | -81.25 | $7.75 | — |
| 2023-07-12 | -81.25 | $7.75 | 1400 |
| 2023-07-11 | -65.00 | $7.88 | — |
| 2023-07-10 | -65.00 | $7.88 | 600 |
| 2023-07-07 | -58.75 | $7.93 | 2152 |
| 2023-07-06 | -50.00 | $8.00 | — |
| 2023-07-05 | -50.00 | $8.00 | 800 |
| 2023-07-03 | 0.00 | $8.40 | 500 |
| 2023-06-30 | -11.11 | $8.00 | — |
| 2023-06-29 | -33.33 | $8.00 | — |
| 2023-06-28 | -33.33 | $8.00 | 2500 |
| 2023-06-27 | -51.67 | $7.89 | 1200 |
| 2023-06-26 | -60.81 | $7.89 | 3300 |
| 2023-06-23 | -51.35 | $7.96 | — |
| 2023-06-22 | -51.35 | $7.96 | 8380 |
| 2023-06-21 | -81.08 | $7.74 | — |
| 2023-06-20 | -81.08 | $7.74 | — |
| 2023-06-16 | -81.08 | $7.74 | 2500 |
| 2023-06-15 | -59.46 | $7.90 | 1818 |
| 2023-06-14 | -45.95 | $8.00 | 15500 |
| 2023-06-13 | -74.36 | $8.05 | — |
| 2023-06-12 | -74.36 | $8.05 | 3400 |
| 2023-06-09 | -76.19 | $8.05 | — |
| 2023-06-08 | -76.19 | $8.05 | 400 |
| 2023-06-07 | -76.19 | $8.05 | — |
| 2023-06-06 | -76.19 | $8.05 | 200 |
| 2023-06-05 | -90.48 | $7.99 | 1500 |
| 2023-06-02 | -88.10 | $8.00 | 200 |
| 2023-06-01 | -48.98 | $8.20 | — |
| 2023-05-31 | -48.98 | $8.20 | — |
| 2023-05-30 | -54.55 | $8.20 | — |
| 2023-05-26 | -54.55 | $8.20 | 5450 |
| 2023-05-25 | -100.00 | $7.95 | — |
| 2023-05-24 | -100.00 | $7.95 | 100 |
| 2023-05-23 | -100.00 | $8.01 | — |
| 2023-05-22 | -89.09 | $8.01 | — |
| 2023-05-19 | -89.09 | $8.01 | — |
| 2023-05-18 | -89.09 | $8.01 | — |
| 2023-05-17 | -89.09 | $8.01 | — |
| 2023-05-16 | -89.09 | $8.01 | — |
| 2023-05-15 | -54.44 | $8.01 | 636 |
| 2023-05-12 | -14.44 | $8.37 | — |
| 2023-05-11 | -14.44 | $8.37 | — |
| 2023-05-10 | -14.44 | $8.37 | 400 |
| 2023-05-09 | -42.22 | $8.12 | 1492 |
| 2023-05-08 | -53.27 | $8.10 | 946 |
| 2023-05-05 | -34.58 | $8.30 | 2000 |
| 2023-05-04 | -54.88 | $8.34 | 3500 |
| 2023-05-03 | -50.00 | $8.42 | 500 |
| 2023-05-02 | -45.12 | $8.50 | — |
| 2023-05-01 | -45.12 | $8.50 | — |
| 2023-04-28 | -45.12 | $8.50 | 800 |
| 2023-04-27 | -45.12 | $8.50 | 100 |
| 2023-04-26 | -45.73 | $8.49 | 2300 |
| 2023-04-25 | -78.66 | $7.95 | 100 |
| 2023-04-24 | -75.61 | $8.00 | — |
| 2023-04-21 | -75.61 | $8.00 | 2400 |
| 2023-04-20 | -75.61 | $8.00 | 2600 |
| 2023-04-19 | -75.61 | $8.00 | 2000 |
| 2023-04-18 | -100.00 | $7.60 | 4000 |
| 2023-04-17 | -100.00 | $8.00 | — |
| 2023-04-14 | -100.00 | $8.00 | 1928 |
| 2023-04-13 | -100.00 | $8.20 | 2313 |
| 2023-04-12 | -100.00 | $8.50 | 500 |
| 2023-04-11 | -95.95 | $8.53 | 8070 |
| 2023-04-10 | -77.03 | $8.67 | 1301 |
| 2023-04-06 | 0.00 | $9.24 | — |
| 2023-04-05 | 0.00 | $9.24 | 9150 |
| 2023-04-04 | -15.38 | $9.05 | 3780 |
| 2023-04-03 | -9.23 | $9.09 | — |
| 2023-03-31 | -9.23 | $9.09 | 2004 |
| 2023-03-30 | 0.00 | $9.15 | 2400 |
| 2023-03-29 | -100.00 | $8.50 | 5000 |
| 2023-03-28 | -49.46 | $9.00 | — |
| 2023-03-27 | -50.00 | $9.00 | — |
| 2023-03-24 | -68.03 | $9.00 | — |
| 2023-03-23 | -68.03 | $9.00 | — |
| 2023-03-22 | -68.03 | $9.00 | 6203 |
| 2023-03-21 | -100.00 | $8.53 | 2700 |
| 2023-03-20 | -91.74 | $8.89 | — |
| 2023-03-17 | -79.29 | $8.89 | 1080 |
| 2023-03-16 | -86.43 | $8.79 | 500 |
| 2023-03-15 | -85.00 | $8.81 | — |
| 2023-03-14 | -85.00 | $8.81 | — |
| 2023-03-13 | -85.00 | $8.81 | — |
| 2023-03-10 | -85.00 | $8.81 | 1600 |
| 2023-03-09 | -71.43 | $9.00 | 3200 |
| 2023-03-08 | -62.14 | $9.13 | — |
| 2023-03-07 | -62.14 | $9.13 | — |
| 2023-03-06 | -58.00 | $9.13 | — |
| 2023-03-03 | -58.00 | $9.13 | 300 |
| 2023-03-02 | -38.67 | $9.42 | 400 |
| 2023-03-01 | -36.00 | $9.46 | — |
| 2023-02-28 | -36.00 | $9.46 | 1000 |
| 2023-02-27 | -30.67 | $9.54 | 300 |
| 2023-02-24 | 0.00 | $10.00 | 2100 |
| 2023-02-23 | 0.00 | $9.11 | 152 |
| 2023-02-22 | 0.00 | $8.85 | 1300 |
| 2023-02-21 | 0.00 | $8.85 | 4060 |
| 2023-02-17 | -54.55 | $8.60 | 2000 |
| 2023-02-16 | -36.36 | $8.68 | — |
| 2023-02-15 | -50.88 | $8.68 | — |
| 2023-02-14 | -50.88 | $8.68 | 2000 |
| 2023-02-13 | -59.65 | $8.63 | — |
| 2023-02-10 | -31.78 | $8.63 | — |
| 2023-02-09 | -14.98 | $8.63 | — |
| 2023-02-08 | -14.98 | $8.63 | — |
| 2023-02-07 | -14.98 | $8.63 | 10000 |
| 2023-02-06 | -20.70 | $8.50 | — |
| 2023-02-03 | -20.70 | $8.50 | — |
| 2023-02-02 | -20.70 | $8.50 | — |
| 2023-02-01 | -20.70 | $8.50 | — |
| 2023-01-31 | -20.70 | $8.50 | — |
| 2023-01-30 | -20.70 | $8.50 | — |
| 2023-01-27 | -20.70 | $8.50 | 18380 |
| 2023-01-26 | -23.79 | $8.43 | 200 |
| 2023-01-25 | -21.15 | $8.49 | 3650 |
| 2023-01-24 | -13.85 | $8.65 | 800 |
| 2023-01-23 | -19.48 | $8.52 | — |
| 2023-01-20 | -19.48 | $8.52 | 1580 |
| 2023-01-19 | 0.00 | $8.97 | 2100 |
| 2023-01-18 | 0.00 | $8.80 | — |
| 2023-01-17 | 0.00 | $8.80 | 3876 |
| 2023-01-13 | 0.00 | $8.20 | 700 |
| 2023-01-12 | -94.20 | $6.70 | — |
| 2023-01-11 | -94.20 | $6.70 | — |
| 2023-01-10 | -95.51 | $6.70 | — |
| 2023-01-09 | -95.51 | $6.70 | — |
| 2023-01-06 | -95.51 | $6.70 | — |
| 2023-01-05 | -95.51 | $6.70 | — |
| 2023-01-04 | -95.51 | $6.70 | — |
| 2023-01-03 | -95.74 | $6.70 | 350 |
| 2022-12-30 | -95.74 | $6.70 | — |
| 2022-12-29 | -95.74 | $6.70 | — |
| 2022-12-28 | -95.74 | $6.70 | 1300 |
| 2022-12-27 | -95.74 | $6.70 | 100 |
| 2022-12-23 | -100.00 | $6.66 | — |
| 2022-12-22 | -100.00 | $6.66 | 6700 |
| 2022-12-21 | -70.00 | $6.99 | — |
| 2022-12-20 | -70.00 | $6.99 | 500 |
| 2022-12-19 | -95.45 | $6.71 | 2000 |
| 2022-12-16 | -78.18 | $6.90 | 1000 |
| 2022-12-15 | -100.00 | $6.66 | 76223 |
| 2022-12-14 | -85.42 | $7.35 | — |
| 2022-12-13 | -85.42 | $7.35 | 15300 |
| 2022-12-12 | -43.75 | $7.55 | 7500 |
| 2022-12-09 | -100.00 | $7.28 | 32800 |
| 2022-12-08 | -63.83 | $7.46 | — |
| 2022-12-07 | -63.83 | $7.46 | 100 |
| 2022-12-06 | -55.32 | $7.50 | 5000 |
| 2022-12-05 | -36.17 | $7.59 | 8000 |
| 2022-12-02 | -78.72 | $7.39 | — |
| 2022-12-01 | -78.72 | $7.39 | — |
| 2022-11-30 | -72.55 | $7.39 | — |
| 2022-11-29 | -72.55 | $7.39 | 8500 |
| 2022-11-28 | 0.00 | $7.76 | — |
| 2022-11-25 | 0.00 | $7.76 | 110 |
| 2022-11-23 | -14.29 | $7.45 | — |
| 2022-11-22 | -63.86 | $7.45 | 2500 |
| 2022-11-21 | -69.23 | $7.35 | — |
| 2022-11-18 | -69.23 | $7.35 | 2000 |
| 2022-11-17 | -52.75 | $7.50 | — |
| 2022-11-16 | -52.75 | $7.50 | 24000 |
| 2022-11-15 | -62.64 | $7.41 | — |
| 2022-11-14 | -61.54 | $7.42 | 110 |
| 2022-11-11 | -63.74 | $7.40 | 5200 |
| 2022-11-10 | -73.63 | $7.31 | — |
| 2022-11-09 | -73.63 | $7.31 | — |
| 2022-11-08 | -73.63 | $7.31 | 3000 |
| 2022-11-07 | -63.74 | $7.40 | 100 |
| 2022-11-04 | -73.63 | $7.31 | — |
| 2022-11-03 | -73.63 | $7.31 | 7000 |
| 2022-11-02 | -80.22 | $7.25 | — |
| 2022-11-01 | -80.22 | $7.25 | — |
| 2022-10-31 | -80.22 | $7.25 | — |
| 2022-10-28 | -80.22 | $7.25 | 1838 |
| 2022-10-27 | -74.49 | $7.25 | — |
| 2022-10-26 | -74.49 | $7.25 | 262 |
| 2022-10-25 | -64.23 | $7.07 | — |
| 2022-10-24 | -64.23 | $7.07 | — |
| 2022-10-21 | -64.23 | $7.07 | — |
| 2022-10-20 | -64.23 | $7.07 | — |
| 2022-10-19 | -78.03 | $7.07 | 1538 |
| 2022-10-18 | -69.96 | $7.25 | — |
| 2022-10-17 | -69.96 | $7.25 | 738 |
| 2022-10-14 | -70.85 | $7.23 | — |
| 2022-10-13 | -70.85 | $7.23 | — |
| 2022-10-12 | -70.85 | $7.23 | — |
| 2022-10-11 | -70.85 | $7.23 | 6000 |
| 2022-10-10 | -42.60 | $7.86 | — |
| 2022-10-07 | -42.60 | $7.86 | 4100 |
| 2022-10-06 | -72.20 | $7.20 | — |
| 2022-10-05 | -72.20 | $7.20 | — |
| 2022-10-04 | -75.40 | $7.20 | 400 |
| 2022-10-03 | -75.79 | $7.19 | 4800 |
| 2022-09-30 | -83.33 | $7.00 | — |
| 2022-09-29 | -83.33 | $7.00 | 34090 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.30
2025-11-20
Close Price
$10.71
Vol: 6600Average Directional Index - Detailed Analysis
Minimum
3.26
Average
25.12
Maximum
50.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 19.30 | $10.71 | 6600 |
| 2025-11-19 | 18.18 | $10.71 | 12308 |
| 2025-11-18 | 17.00 | $10.45 | 900 |
| 2025-11-17 | 17.38 | $10.45 | 900 |
| 2025-11-14 | 17.78 | $10.45 | 900 |
| 2025-11-13 | 18.20 | $10.45 | 5100 |
| 2025-11-12 | 18.64 | $10.43 | 500 |
| 2025-11-11 | 19.11 | $10.43 | 4000 |
| 2025-11-10 | 19.60 | $10.43 | 4600 |
| 2025-11-07 | 20.11 | $10.45 | 9520 |
| 2025-11-06 | 20.66 | $10.44 | 5150 |
| 2025-11-05 | 21.74 | $10.51 | 1100 |
| 2025-11-04 | 22.18 | $10.51 | 240 |
| 2025-11-03 | 22.65 | $10.51 | 800 |
| 2025-10-31 | 23.15 | $10.51 | 240 |
| 2025-10-30 | 23.67 | $10.51 | 240 |
| 2025-10-29 | 24.21 | $10.51 | 240 |
| 2025-10-28 | 24.79 | $10.55 | — |
| 2025-10-27 | 25.04 | $10.55 | — |
| 2025-10-24 | 25.30 | $10.55 | — |
| 2025-10-23 | 25.58 | $10.55 | — |
| 2025-10-22 | 25.87 | $10.55 | 2840 |
| 2025-10-21 | 26.17 | $10.54 | 1501 |
| 2025-10-20 | 26.92 | $10.56 | — |
| 2025-10-17 | 27.25 | $10.56 | 100 |
| 2025-10-16 | 27.60 | $10.60 | — |
| 2025-10-15 | 27.65 | $10.60 | 350 |
| 2025-10-14 | 27.70 | $10.61 | — |
| 2025-10-13 | 27.69 | $10.61 | — |
| 2025-10-10 | 27.67 | $10.61 | 190 |
| 2025-10-09 | 27.64 | $10.60 | — |
| 2025-10-08 | 27.66 | $10.60 | 5000 |
| 2025-10-07 | 27.68 | $10.49 | — |
| 2025-10-06 | 28.10 | $10.49 | 21490 |
| 2025-10-03 | 28.55 | $10.49 | 3740 |
| 2025-10-02 | 29.03 | $10.50 | 7200 |
| 2025-10-01 | 29.52 | $10.47 | 12055 |
| 2025-09-30 | 30.05 | $10.55 | 750 |
| 2025-09-29 | 30.20 | $10.47 | 100 |
| 2025-09-26 | 30.60 | $10.49 | 7574 |
| 2025-09-25 | 30.92 | $10.57 | 4826 |
| 2025-09-24 | 30.85 | $10.59 | 2700 |
| 2025-09-23 | 30.66 | $10.59 | 2300 |
| 2025-09-22 | 30.47 | $10.60 | 2212 |
| 2025-09-19 | 30.21 | $10.62 | 1490 |
| 2025-09-18 | 29.85 | $10.62 | — |
| 2025-09-17 | 29.47 | $10.62 | 1100 |
| 2025-09-16 | 29.07 | $10.57 | 14900 |
| 2025-09-15 | 28.68 | $10.61 | 4191 |
| 2025-09-12 | 28.07 | $10.62 | 400 |
| 2025-09-11 | 27.48 | $10.60 | — |
| 2025-09-10 | 26.90 | $10.60 | 24430 |
| 2025-09-09 | 26.28 | $10.60 | 4500 |
| 2025-09-08 | 25.63 | $10.62 | 25100 |
| 2025-09-05 | 24.74 | $10.59 | 30670 |
| 2025-09-04 | 23.92 | $10.52 | 1200 |
| 2025-09-03 | 23.15 | $10.50 | 6710 |
| 2025-09-02 | 22.34 | $10.49 | 7300 |
| 2025-08-29 | 21.49 | $10.46 | 3600 |
| 2025-08-28 | 20.63 | $10.49 | 8874 |
| 2025-08-27 | 19.67 | $10.50 | 4614 |
| 2025-08-26 | 18.66 | $10.50 | 5400 |
| 2025-08-25 | 17.52 | $10.49 | 20001 |
| 2025-08-22 | 16.33 | $10.45 | 9770 |
| 2025-08-21 | 15.07 | $10.58 | 239883 |
| 2025-08-20 | 13.75 | $9.10 | 6224 |
| 2025-08-19 | 14.24 | $9.14 | 1000 |
| 2025-08-18 | 14.95 | $9.12 | 3350 |
| 2025-08-15 | 15.50 | $8.99 | — |
| 2025-08-14 | 15.74 | $8.99 | 9066 |
| 2025-08-13 | 16.00 | $9.35 | 2330 |
| 2025-08-12 | 16.67 | $9.29 | 160 |
| 2025-08-11 | 17.53 | $9.29 | 1170 |
| 2025-08-08 | 18.44 | $8.90 | 1000 |
| 2025-08-07 | 18.70 | $9.35 | 900 |
| 2025-08-06 | 19.22 | $9.30 | 15325 |
| 2025-08-05 | 19.52 | $9.07 | 3600 |
| 2025-08-04 | 19.14 | $9.30 | — |
| 2025-08-01 | 19.25 | $9.30 | — |
| 2025-07-31 | 19.36 | $9.30 | — |
| 2025-07-30 | 19.47 | $9.30 | 300 |
| 2025-07-29 | 19.60 | $9.17 | — |
| 2025-07-28 | 19.34 | $9.17 | 7963 |
| 2025-07-25 | 19.06 | $9.29 | — |
| 2025-07-24 | 18.99 | $9.29 | — |
| 2025-07-23 | 18.92 | $9.29 | 2205 |
| 2025-07-22 | 18.85 | $9.05 | 1200 |
| 2025-07-21 | 18.07 | $9.07 | 300 |
| 2025-07-18 | 17.70 | $9.35 | 200 |
| 2025-07-17 | 17.87 | $9.23 | 1615 |
| 2025-07-16 | 17.68 | $9.06 | 3000 |
| 2025-07-15 | 16.90 | $9.15 | 500 |
| 2025-07-14 | 16.25 | $9.21 | 1100 |
| 2025-07-11 | 15.68 | $9.13 | 5812 |
| 2025-07-10 | 14.98 | $9.20 | 1900 |
| 2025-07-09 | 14.53 | $9.20 | 500 |
| 2025-07-08 | 14.05 | $9.10 | 6305 |
| 2025-07-07 | 13.03 | $9.25 | 9100 |
| 2025-07-03 | 12.23 | $9.33 | — |
| 2025-07-02 | 11.54 | $9.33 | 30614 |
| 2025-07-01 | 10.80 | $9.35 | — |
| 2025-06-30 | 10.18 | $9.35 | — |
| 2025-06-27 | 9.53 | $9.35 | 5250 |
| 2025-06-26 | 8.84 | $9.30 | — |
| 2025-06-25 | 9.18 | $9.30 | — |
| 2025-06-24 | 9.53 | $9.30 | — |
| 2025-06-23 | 9.91 | $9.30 | 3110 |
| 2025-06-20 | 10.30 | $9.30 | 300 |
| 2025-06-18 | 10.79 | $9.30 | 5740 |
| 2025-06-17 | 11.31 | $9.34 | — |
| 2025-06-16 | 11.78 | $9.34 | 11020 |
| 2025-06-13 | 12.27 | $9.00 | 6400 |
| 2025-06-12 | 12.77 | $9.20 | 400 |
| 2025-06-11 | 13.04 | $9.15 | 300 |
| 2025-06-10 | 13.41 | $9.11 | 1650 |
| 2025-06-09 | 13.80 | $9.10 | 1400 |
| 2025-06-06 | 14.06 | $9.19 | — |
| 2025-06-05 | 14.60 | $9.19 | 400 |
| 2025-06-04 | 15.17 | $8.75 | 1620 |
| 2025-06-03 | 15.85 | $9.00 | 5600 |
| 2025-06-02 | 16.35 | $9.00 | 1948 |
| 2025-05-30 | 17.20 | $9.35 | 1848 |
| 2025-05-29 | 17.58 | $9.35 | 200 |
| 2025-05-28 | 17.92 | $9.35 | 100 |
| 2025-05-27 | 18.18 | $9.35 | 10100 |
| 2025-05-23 | 18.45 | $8.89 | 100 |
| 2025-05-22 | 19.34 | $8.75 | 9700 |
| 2025-05-21 | 20.27 | $9.11 | — |
| 2025-05-20 | 20.04 | $9.11 | 2400 |
| 2025-05-19 | 19.79 | $8.80 | — |
| 2025-05-16 | 20.15 | $8.80 | 2200 |
| 2025-05-15 | 20.53 | $8.75 | 1100 |
| 2025-05-14 | 21.35 | $9.00 | 11500 |
| 2025-05-13 | 21.97 | $8.85 | 9303 |
| 2025-05-12 | 22.71 | $8.87 | 300 |
| 2025-05-09 | 23.87 | $8.87 | 1900 |
| 2025-05-08 | 25.09 | $8.85 | 24598 |
| 2025-05-07 | 26.37 | $9.10 | 401 |
| 2025-05-06 | 27.71 | $9.03 | 10200 |
| 2025-05-05 | 27.62 | $9.03 | 100 |
| 2025-05-02 | 27.51 | $8.51 | 11080 |
| 2025-05-01 | 27.58 | $8.61 | 4121 |
| 2025-04-30 | 28.19 | $8.61 | 1000 |
| 2025-04-29 | 28.74 | $8.40 | — |
| 2025-04-28 | 29.73 | $8.40 | 1216 |
| 2025-04-25 | 30.79 | $8.40 | 5225 |
| 2025-04-24 | 31.89 | $8.52 | — |
| 2025-04-23 | 32.38 | $8.52 | — |
| 2025-04-22 | 32.88 | $8.52 | 217 |
| 2025-04-21 | 33.42 | $8.49 | 1173 |
| 2025-04-17 | 33.98 | $8.65 | 5885 |
| 2025-04-16 | 34.17 | $8.41 | 1511 |
| 2025-04-15 | 34.75 | $8.45 | 390 |
| 2025-04-14 | 35.43 | $8.20 | — |
| 2025-04-11 | 36.58 | $8.20 | 1025 |
| 2025-04-10 | 37.80 | $8.01 | — |
| 2025-04-09 | 39.42 | $8.01 | 1100 |
| 2025-04-08 | 41.14 | $8.30 | 14800 |
| 2025-04-07 | 42.27 | $8.27 | 7100 |
| 2025-04-04 | 43.46 | $8.50 | 18875 |
| 2025-04-03 | 43.90 | $8.69 | — |
| 2025-04-02 | 43.40 | $8.69 | — |
| 2025-04-01 | 42.87 | $8.69 | — |
| 2025-03-31 | 42.32 | $8.69 | — |
| 2025-03-28 | 41.73 | $8.69 | 100 |
| 2025-03-27 | 41.11 | $8.65 | 900 |
| 2025-03-26 | 40.46 | $8.70 | 2650 |
| 2025-03-25 | 39.64 | $8.65 | 400 |
| 2025-03-24 | 39.29 | $8.76 | 781 |
| 2025-03-21 | 38.88 | $9.05 | 2875 |
| 2025-03-20 | 37.47 | $8.90 | 1150 |
| 2025-03-19 | 36.02 | $9.28 | 44582 |
| 2025-03-18 | 34.48 | $8.45 | — |
| 2025-03-17 | 34.09 | $8.43 | 1351 |
| 2025-03-14 | 33.67 | $8.39 | 200 |
| 2025-03-13 | 33.34 | $8.39 | — |
| 2025-03-12 | 32.98 | $8.39 | 5614 |
| 2025-03-11 | 32.61 | $8.30 | 5359 |
| 2025-03-10 | 32.41 | $8.14 | — |
| 2025-03-07 | 31.22 | $8.14 | — |
| 2025-03-06 | 29.95 | $8.14 | — |
| 2025-03-05 | 28.63 | $8.14 | 2632 |
| 2025-03-04 | 27.23 | $8.02 | 300 |
| 2025-03-03 | 25.90 | $8.02 | 1561 |
| 2025-02-28 | 24.50 | $8.05 | 15236 |
| 2025-02-27 | 22.99 | $8.14 | 9076 |
| 2025-02-26 | 21.40 | $8.30 | 2236 |
| 2025-02-25 | 19.29 | $8.05 | 1800 |
| 2025-02-24 | 17.27 | $7.93 | 900 |
| 2025-02-21 | 15.17 | $7.69 | 14516 |
| 2025-02-20 | 12.97 | $7.95 | 46821 |
| 2025-02-19 | 10.89 | $6.64 | 100 |
| 2025-02-18 | 11.37 | $6.67 | 500 |
| 2025-02-14 | 11.75 | $6.70 | 1906 |
| 2025-02-13 | 12.02 | $6.55 | 4970 |
| 2025-02-12 | 12.37 | $6.45 | 750 |
| 2025-02-11 | 12.28 | $6.62 | — |
| 2025-02-10 | 12.88 | $6.62 | 1000 |
| 2025-02-07 | 13.51 | $6.60 | 16600 |
| 2025-02-06 | 14.08 | $6.64 | — |
| 2025-02-05 | 14.79 | $6.64 | — |
| 2025-02-04 | 15.54 | $6.64 | — |
| 2025-02-03 | 16.33 | $6.64 | — |
| 2025-01-31 | 17.16 | $6.65 | 200 |
| 2025-01-30 | 18.00 | $6.45 | 500 |
| 2025-01-29 | 18.26 | $6.55 | 3130 |
| 2025-01-28 | 18.88 | $6.50 | 200 |
| 2025-01-27 | 18.96 | $6.55 | — |
| 2025-01-24 | 19.22 | $6.55 | 8100 |
| 2025-01-23 | 19.48 | $6.55 | — |
| 2025-01-22 | 19.68 | $6.55 | 430 |
| 2025-01-21 | 19.89 | $6.50 | 60145 |
| 2025-01-17 | 19.91 | $6.40 | 1000 |
| 2025-01-16 | 19.53 | $6.40 | — |
| 2025-01-15 | 19.14 | $6.40 | 12645 |
| 2025-01-14 | 18.74 | $6.40 | 308 |
| 2025-01-13 | 18.67 | $6.30 | — |
| 2025-01-10 | 18.21 | $6.30 | — |
| 2025-01-08 | 17.72 | $6.30 | 9000 |
| 2025-01-07 | 17.21 | $6.30 | 33525 |
| 2025-01-06 | 16.67 | $6.30 | 5468 |
| 2025-01-03 | 16.45 | $6.40 | 1700 |
| 2025-01-02 | 16.49 | $6.40 | 5839 |
| 2024-12-31 | 16.53 | $6.37 | 1182 |
| 2024-12-30 | 16.44 | $6.30 | 7838 |
| 2024-12-27 | 16.50 | $6.40 | 146 |
| 2024-12-26 | 16.02 | $6.40 | — |
| 2024-12-24 | 15.52 | $6.40 | 300 |
| 2024-12-23 | 14.99 | $6.60 | — |
| 2024-12-20 | 14.83 | $6.60 | 370 |
| 2024-12-19 | 14.65 | $6.52 | 214 |
| 2024-12-18 | 14.20 | $6.75 | 715 |
| 2024-12-17 | 14.19 | $6.53 | 800 |
| 2024-12-16 | 14.17 | $6.75 | 500 |
| 2024-12-13 | 14.64 | $7.03 | 15951 |
| 2024-12-12 | 15.34 | $7.03 | 13934 |
| 2024-12-11 | 16.08 | $6.75 | 300 |
| 2024-12-10 | 16.25 | $6.49 | 3360 |
| 2024-12-09 | 16.43 | $6.55 | 17030 |
| 2024-12-06 | 16.62 | $6.80 | 2265 |
| 2024-12-05 | 17.13 | $6.75 | — |
| 2024-12-04 | 17.80 | $6.75 | 304 |
| 2024-12-03 | 18.50 | $6.81 | — |
| 2024-12-02 | 19.08 | $6.81 | — |
| 2024-11-29 | 19.69 | $6.81 | 600 |
| 2024-11-27 | 20.33 | $6.90 | 500 |
| 2024-11-26 | 20.79 | $6.87 | 9200 |
| 2024-11-25 | 21.26 | $6.82 | 184 |
| 2024-11-22 | 21.78 | $6.87 | 330 |
| 2024-11-21 | 22.43 | $6.84 | 1525 |
| 2024-11-20 | 23.12 | $6.85 | 15850 |
| 2024-11-19 | 23.61 | $6.97 | 1001 |
| 2024-11-18 | 24.59 | $6.97 | 10228 |
| 2024-11-15 | 25.64 | $6.30 | 101 |
| 2024-11-14 | 24.36 | $6.68 | 240 |
| 2024-11-13 | 23.77 | $6.98 | — |
| 2024-11-12 | 24.07 | $6.98 | 11800 |
| 2024-11-11 | 24.38 | $7.00 | 100 |
| 2024-11-08 | 24.86 | $6.99 | 4360 |
| 2024-11-07 | 25.31 | $6.98 | — |
| 2024-11-06 | 25.74 | $6.98 | 623 |
| 2024-11-05 | 26.19 | $7.18 | — |
| 2024-11-04 | 27.38 | $7.18 | — |
| 2024-11-01 | 28.62 | $7.18 | — |
| 2024-10-31 | 29.93 | $7.18 | 9440 |
| 2024-10-30 | 31.31 | $7.50 | 721 |
| 2024-10-29 | 31.80 | $7.67 | 1400 |
| 2024-10-28 | 31.30 | $7.69 | 11065 |
| 2024-10-25 | 30.77 | $7.47 | — |
| 2024-10-24 | 31.12 | $7.47 | 100 |
| 2024-10-23 | 31.48 | $7.37 | — |
| 2024-10-22 | 32.28 | $7.37 | — |
| 2024-10-21 | 33.13 | $7.37 | 250 |
| 2024-10-18 | 34.03 | $7.45 | 251 |
| 2024-10-17 | 34.49 | $7.34 | 4140 |
| 2024-10-16 | 34.97 | $7.32 | 2700 |
| 2024-10-15 | 35.58 | $7.42 | 400 |
| 2024-10-14 | 35.40 | $7.40 | — |
| 2024-10-11 | 35.33 | $7.40 | 100 |
| 2024-10-10 | 35.26 | $7.29 | 20301 |
| 2024-10-09 | 35.18 | $7.36 | 1000 |
| 2024-10-08 | 35.37 | $7.29 | 7800 |
| 2024-10-07 | 35.80 | $7.36 | 4200 |
| 2024-10-04 | 36.25 | $7.36 | — |
| 2024-10-03 | 36.06 | $7.36 | — |
| 2024-10-02 | 35.86 | $7.36 | — |
| 2024-10-01 | 35.65 | $7.36 | 21800 |
| 2024-09-30 | 35.43 | $7.36 | 9656 |
| 2024-09-27 | 35.14 | $7.38 | 18254 |
| 2024-09-26 | 34.83 | $7.36 | 6300 |
| 2024-09-25 | 33.75 | $7.36 | 1000 |
| 2024-09-24 | 32.60 | $7.36 | 13400 |
| 2024-09-23 | 31.40 | $7.36 | — |
| 2024-09-20 | 30.13 | $7.36 | 2800 |
| 2024-09-19 | 28.80 | $7.36 | 500 |
| 2024-09-18 | 27.34 | $7.30 | 3001 |
| 2024-09-17 | 25.82 | $7.30 | 100 |
| 2024-09-16 | 24.43 | $7.30 | 300 |
| 2024-09-13 | 22.97 | $7.02 | — |
| 2024-09-12 | 21.86 | $7.02 | 4535 |
| 2024-09-11 | 20.69 | $6.99 | 748 |
| 2024-09-10 | 19.98 | $7.00 | — |
| 2024-09-09 | 19.19 | $7.00 | 3825 |
| 2024-09-06 | 18.36 | $6.87 | — |
| 2024-09-05 | 18.33 | $6.87 | 100 |
| 2024-09-04 | 18.31 | $6.86 | 1294 |
| 2024-09-03 | 18.28 | $6.74 | 2350 |
| 2024-08-30 | 18.25 | $6.74 | 1794 |
| 2024-08-29 | 18.94 | $6.77 | 5800 |
| 2024-08-28 | 19.23 | $6.88 | 7300 |
| 2024-08-27 | 19.20 | $6.97 | 243 |
| 2024-08-26 | 18.66 | $6.99 | 134 |
| 2024-08-23 | 17.99 | $6.64 | 1740 |
| 2024-08-22 | 17.97 | $6.60 | 2700 |
| 2024-08-21 | 18.39 | $6.49 | — |
| 2024-08-20 | 19.30 | $6.49 | 18231 |
| 2024-08-19 | 20.25 | $6.68 | 2900 |
| 2024-08-16 | 21.22 | $6.44 | — |
| 2024-08-15 | 21.38 | $6.44 | 3540 |
| 2024-08-14 | 21.54 | $6.34 | 2862 |
| 2024-08-13 | 21.36 | $6.65 | — |
| 2024-08-12 | 21.75 | $6.65 | — |
| 2024-08-09 | 22.17 | $6.65 | — |
| 2024-08-08 | 22.60 | $6.65 | — |
| 2024-08-07 | 23.06 | $6.65 | — |
| 2024-08-06 | 23.55 | $6.65 | 101 |
| 2024-08-05 | 24.06 | $6.66 | — |
| 2024-08-02 | 24.54 | $6.66 | — |
| 2024-08-01 | 25.05 | $6.66 | 800 |
| 2024-07-31 | 25.59 | $6.61 | 6097 |
| 2024-07-30 | 26.15 | $6.62 | 1650 |
| 2024-07-29 | 27.36 | $6.61 | 3819 |
| 2024-07-26 | 28.68 | $6.53 | — |
| 2024-07-25 | 29.99 | $6.53 | 936 |
| 2024-07-24 | 31.37 | $6.35 | 200 |
| 2024-07-23 | 31.98 | $6.37 | 500 |
| 2024-07-22 | 32.69 | $6.36 | 5000 |
| 2024-07-19 | 33.44 | $6.34 | 100 |
| 2024-07-18 | 33.84 | $6.49 | 7381 |
| 2024-07-17 | 34.74 | $6.51 | 1000 |
| 2024-07-16 | 35.76 | $6.39 | 1935 |
| 2024-07-15 | 36.24 | $6.29 | 797 |
| 2024-07-12 | 36.75 | $6.30 | 450 |
| 2024-07-11 | 36.70 | $6.37 | 211 |
| 2024-07-10 | 36.89 | $6.21 | — |
| 2024-07-09 | 36.11 | $6.21 | 2700 |
| 2024-07-08 | 35.29 | $6.30 | — |
| 2024-07-05 | 34.72 | $6.30 | 9200 |
| 2024-07-03 | 34.12 | $6.39 | 1025 |
| 2024-07-02 | 33.73 | $6.39 | 750 |
| 2024-07-01 | 33.32 | $6.40 | — |
| 2024-06-28 | 32.91 | $6.40 | 5850 |
| 2024-06-27 | 32.48 | $6.37 | 2100 |
| 2024-06-26 | 32.26 | $6.36 | — |
| 2024-06-25 | 32.18 | $6.36 | 400 |
| 2024-06-24 | 32.10 | $6.20 | 300 |
| 2024-06-21 | 31.16 | $6.46 | 6000 |
| 2024-06-20 | 30.16 | $6.36 | — |
| 2024-06-18 | 29.44 | $6.36 | 5907 |
| 2024-06-17 | 28.68 | $6.14 | 4261 |
| 2024-06-14 | 27.88 | $6.49 | — |
| 2024-06-13 | 27.93 | $6.49 | 500 |
| 2024-06-12 | 27.98 | $6.63 | 3365 |
| 2024-06-11 | 28.06 | $6.59 | — |
| 2024-06-10 | 28.43 | $6.59 | — |
| 2024-06-07 | 28.82 | $6.59 | — |
| 2024-06-06 | 29.23 | $6.59 | 12700 |
| 2024-06-05 | 29.66 | $6.45 | 2452 |
| 2024-06-04 | 29.37 | $6.39 | 11098 |
| 2024-06-03 | 29.06 | $6.49 | 14430 |
| 2024-05-31 | 28.74 | $6.45 | 14000 |
| 2024-05-30 | 28.31 | $6.20 | 1460 |
| 2024-05-29 | 27.31 | $6.50 | — |
| 2024-05-28 | 26.87 | $6.50 | 18036 |
| 2024-05-24 | 26.41 | $6.51 | 3100 |
| 2024-05-23 | 25.97 | $6.60 | 16200 |
| 2024-05-22 | 25.94 | $6.60 | 30000 |
| 2024-05-21 | 25.91 | $6.55 | 1100 |
| 2024-05-20 | 25.88 | $6.64 | — |
| 2024-05-17 | 26.07 | $6.64 | 3060 |
| 2024-05-16 | 26.28 | $6.72 | 4578 |
| 2024-05-15 | 26.42 | $6.55 | 3200 |
| 2024-05-14 | 25.85 | $6.50 | 1589 |
| 2024-05-13 | 25.03 | $6.25 | 5330 |
| 2024-05-10 | 23.59 | $6.38 | 5404 |
| 2024-05-09 | 22.25 | $6.50 | — |
| 2024-05-08 | 21.10 | $6.50 | — |
| 2024-05-07 | 19.89 | $6.50 | 160 |
| 2024-05-06 | 18.61 | $6.53 | — |
| 2024-05-03 | 17.32 | $6.53 | — |
| 2024-05-02 | 15.96 | $6.53 | 10788 |
| 2024-05-01 | 14.53 | $6.38 | 1070 |
| 2024-04-30 | 13.30 | $6.49 | 2774 |
| 2024-04-29 | 12.20 | $6.50 | 7274 |
| 2024-04-26 | 11.04 | $6.83 | — |
| 2024-04-25 | 10.65 | $6.83 | 1100 |
| 2024-04-24 | 10.24 | $6.69 | — |
| 2024-04-23 | 10.52 | $6.69 | 500 |
| 2024-04-22 | 10.81 | $6.55 | 1375 |
| 2024-04-19 | 10.62 | $6.65 | 2659 |
| 2024-04-18 | 10.81 | $6.51 | — |
| 2024-04-17 | 10.45 | $6.51 | 1000 |
| 2024-04-16 | 10.08 | $6.60 | 200 |
| 2024-04-15 | 9.95 | $6.60 | 2200 |
| 2024-04-12 | 9.81 | $6.60 | — |
| 2024-04-11 | 9.59 | $6.60 | 2363 |
| 2024-04-10 | 9.36 | $6.80 | 3000 |
| 2024-04-09 | 9.38 | $6.70 | 1655 |
| 2024-04-08 | 9.41 | $6.74 | 3380 |
| 2024-04-05 | 9.54 | $6.85 | 5425 |
| 2024-04-04 | 9.97 | $6.94 | 540 |
| 2024-04-03 | 10.43 | $7.00 | 4700 |
| 2024-04-02 | 10.91 | $7.00 | 2300 |
| 2024-04-01 | 10.77 | $7.00 | 1250 |
| 2024-03-28 | 10.62 | $6.79 | 1500 |
| 2024-03-27 | 10.98 | $7.07 | 1400 |
| 2024-03-26 | 10.70 | $6.89 | 2010 |
| 2024-03-25 | 10.89 | $6.84 | 4100 |
| 2024-03-22 | 11.23 | $6.49 | 160 |
| 2024-03-21 | 10.81 | $6.49 | — |
| 2024-03-20 | 10.36 | $6.49 | 3300 |
| 2024-03-19 | 9.90 | $6.50 | 2904 |
| 2024-03-18 | 9.41 | $6.60 | — |
| 2024-03-15 | 9.57 | $6.60 | — |
| 2024-03-14 | 9.75 | $6.60 | 2000 |
| 2024-03-13 | 9.93 | $6.53 | — |
| 2024-03-12 | 9.89 | $6.53 | — |
| 2024-03-11 | 9.85 | $6.53 | 7000 |
| 2024-03-08 | 9.80 | $6.57 | 2100 |
| 2024-03-07 | 9.85 | $6.57 | 100 |
| 2024-03-06 | 9.90 | $6.68 | 3050 |
| 2024-03-05 | 9.96 | $6.73 | 3469 |
| 2024-03-04 | 10.10 | $6.59 | 2576 |
| 2024-03-01 | 10.03 | $6.85 | 100 |
| 2024-02-29 | 10.53 | $6.67 | 1400 |
| 2024-02-28 | 10.59 | $6.68 | — |
| 2024-02-27 | 11.01 | $6.68 | 200 |
| 2024-02-26 | 11.45 | $6.68 | 2453 |
| 2024-02-23 | 11.92 | $6.81 | 3050 |
| 2024-02-22 | 12.38 | $6.67 | — |
| 2024-02-21 | 12.63 | $6.67 | 850 |
| 2024-02-20 | 12.89 | $6.68 | — |
| 2024-02-16 | 13.05 | $6.68 | 200 |
| 2024-02-15 | 13.21 | $6.80 | 1200 |
| 2024-02-14 | 13.38 | $6.75 | — |
| 2024-02-13 | 13.89 | $6.75 | 7976 |
| 2024-02-12 | 14.42 | $6.80 | — |
| 2024-02-09 | 15.11 | $6.80 | 3304 |
| 2024-02-08 | 15.82 | $7.00 | 1300 |
| 2024-02-07 | 16.35 | $7.05 | — |
| 2024-02-06 | 16.80 | $7.05 | 14524 |
| 2024-02-05 | 17.28 | $6.56 | — |
| 2024-02-02 | 17.68 | $6.56 | 1000 |
| 2024-02-01 | 18.11 | $7.40 | 33502 |
| 2024-01-31 | 18.60 | $7.00 | 11100 |
| 2024-01-30 | 19.51 | $7.35 | 4955 |
| 2024-01-29 | 19.44 | $7.25 | 1100 |
| 2024-01-26 | 20.15 | $7.15 | — |
| 2024-01-25 | 21.14 | $7.15 | 3200 |
| 2024-01-24 | 22.18 | $6.76 | 3800 |
| 2024-01-23 | 22.20 | $6.75 | — |
| 2024-01-22 | 22.05 | $6.75 | 200 |
| 2024-01-19 | 21.90 | $6.75 | 500 |
| 2024-01-18 | 21.74 | $6.70 | 594 |
| 2024-01-17 | 21.39 | $6.70 | 140 |
| 2024-01-16 | 21.03 | $6.83 | — |
| 2024-01-12 | 20.85 | $6.83 | 1800 |
| 2024-01-11 | 20.67 | $6.63 | — |
| 2024-01-10 | 19.93 | $6.63 | — |
| 2024-01-09 | 19.14 | $6.63 | 2200 |
| 2024-01-08 | 18.32 | $6.91 | 1100 |
| 2024-01-05 | 17.84 | $7.02 | — |
| 2024-01-04 | 17.50 | $7.02 | 4200 |
| 2024-01-03 | 17.14 | $6.99 | 1100 |
| 2024-01-02 | 16.65 | $6.93 | — |
| 2023-12-29 | 17.09 | $6.93 | 510 |
| 2023-12-28 | 17.56 | $6.98 | — |
| 2023-12-27 | 17.92 | $6.98 | 4930 |
| 2023-12-26 | 18.29 | $6.95 | — |
| 2023-12-22 | 18.75 | $6.95 | 200 |
| 2023-12-21 | 19.23 | $6.90 | 5400 |
| 2023-12-20 | 19.84 | $6.90 | 250 |
| 2023-12-19 | 19.93 | $6.80 | — |
| 2023-12-18 | 20.38 | $6.80 | 4296 |
| 2023-12-15 | 20.85 | $6.69 | 659 |
| 2023-12-14 | 21.53 | $6.70 | 720 |
| 2023-12-13 | 21.41 | $6.38 | — |
| 2023-12-12 | 21.90 | $6.38 | — |
| 2023-12-11 | 22.40 | $6.38 | 9402 |
| 2023-12-08 | 22.94 | $6.35 | 1600 |
| 2023-12-07 | 23.74 | $6.20 | 2602 |
| 2023-12-06 | 24.58 | $6.21 | 760 |
| 2023-12-05 | 25.72 | $6.25 | 830 |
| 2023-12-04 | 27.06 | $6.17 | 400 |
| 2023-12-01 | 28.29 | $6.48 | 1650 |
| 2023-11-30 | 29.19 | $6.30 | 681 |
| 2023-11-29 | 30.50 | $6.10 | 500 |
| 2023-11-28 | 31.91 | $6.00 | 4550 |
| 2023-11-27 | 33.22 | $6.04 | 1150 |
| 2023-11-24 | 34.68 | $6.02 | — |
| 2023-11-22 | 36.06 | $6.02 | 100 |
| 2023-11-21 | 37.51 | $6.04 | 4865 |
| 2023-11-20 | 39.08 | $6.70 | 1005 |
| 2023-11-17 | 40.19 | $6.64 | 300 |
| 2023-11-16 | 41.46 | $5.88 | 100 |
| 2023-11-15 | 42.61 | $6.00 | 5260 |
| 2023-11-14 | 43.82 | $5.99 | 5200 |
| 2023-11-13 | 45.41 | $6.01 | 5300 |
| 2023-11-10 | 47.14 | $6.10 | 400 |
| 2023-11-09 | 49.17 | $5.85 | 11060 |
| 2023-11-08 | 50.24 | $5.56 | 3800 |
| 2023-11-07 | 50.57 | $5.56 | 1500 |
| 2023-11-06 | 50.44 | $5.54 | 5701 |
| 2023-11-03 | 50.26 | $5.64 | 10400 |
| 2023-11-02 | 50.28 | $5.55 | 14900 |
| 2023-11-01 | 50.02 | $5.40 | 2700 |
| 2023-10-31 | 49.08 | $5.45 | 2900 |
| 2023-10-30 | 48.15 | $5.49 | 3550 |
| 2023-10-27 | 47.17 | $5.56 | 1900 |
| 2023-10-26 | 46.25 | $5.56 | 17102 |
| 2023-10-25 | 45.29 | $5.62 | 3100 |
| 2023-10-24 | 44.27 | $5.75 | 501 |
| 2023-10-23 | 43.48 | $5.70 | 16550 |
| 2023-10-20 | 42.64 | $5.77 | 2200 |
| 2023-10-19 | 41.84 | $5.97 | 4650 |
| 2023-10-18 | 41.25 | $5.82 | 11225 |
| 2023-10-17 | 40.17 | $6.05 | 26300 |
| 2023-10-16 | 39.18 | $6.13 | 11700 |
| 2023-10-13 | 38.42 | $6.16 | 3930 |
| 2023-10-12 | 37.69 | $6.18 | 8175 |
| 2023-10-11 | 36.96 | $6.33 | 1100 |
| 2023-10-10 | 36.44 | $6.33 | 500 |
| 2023-10-09 | 35.34 | $6.41 | — |
| 2023-10-06 | 34.31 | $6.41 | 2500 |
| 2023-10-05 | 33.22 | $6.26 | 200 |
| 2023-10-04 | 32.07 | $6.50 | 511 |
| 2023-10-03 | 31.21 | $6.64 | 3027 |
| 2023-10-02 | 30.56 | $6.80 | 6669 |
| 2023-09-29 | 30.19 | $7.10 | — |
| 2023-09-28 | 30.58 | $7.10 | 3400 |
| 2023-09-27 | 30.99 | $7.10 | 5015 |
| 2023-09-26 | 31.23 | $7.20 | 1100 |
| 2023-09-25 | 31.54 | $7.30 | 101 |
| 2023-09-22 | 32.41 | $7.15 | — |
| 2023-09-21 | 32.58 | $7.19 | 325 |
| 2023-09-20 | 32.88 | $7.10 | — |
| 2023-09-19 | 32.70 | $7.10 | — |
| 2023-09-18 | 32.51 | $7.10 | 6600 |
| 2023-09-15 | 32.32 | $7.26 | — |
| 2023-09-14 | 32.54 | $7.26 | 5000 |
| 2023-09-13 | 32.77 | $7.10 | — |
| 2023-09-12 | 32.14 | $7.10 | 3765 |
| 2023-09-11 | 31.47 | $7.27 | — |
| 2023-09-08 | 31.19 | $7.27 | 3000 |
| 2023-09-07 | 30.89 | $7.34 | — |
| 2023-09-06 | 30.75 | $7.34 | — |
| 2023-09-05 | 30.61 | $7.34 | — |
| 2023-09-01 | 30.47 | $7.34 | 450 |
| 2023-08-31 | 30.31 | $7.50 | 2215 |
| 2023-08-30 | 30.55 | $7.38 | 6500 |
| 2023-08-29 | 30.32 | $7.52 | 1275 |
| 2023-08-28 | 30.42 | $7.50 | — |
| 2023-08-25 | 30.42 | $7.50 | 400 |
| 2023-08-24 | 30.42 | $7.42 | 5150 |
| 2023-08-23 | 30.04 | $7.35 | 2498 |
| 2023-08-22 | 29.27 | $7.30 | 1700 |
| 2023-08-21 | 28.57 | $7.50 | 6400 |
| 2023-08-18 | 27.84 | $7.40 | 300 |
| 2023-08-17 | 27.26 | $7.74 | 2500 |
| 2023-08-16 | 27.53 | $7.31 | 3160 |
| 2023-08-15 | 26.73 | $7.50 | 7650 |
| 2023-08-14 | 25.56 | $7.50 | 1000 |
| 2023-08-11 | 24.83 | $7.50 | 600 |
| 2023-08-10 | 24.07 | $7.50 | — |
| 2023-08-09 | 23.38 | $7.50 | — |
| 2023-08-08 | 22.66 | $7.50 | 17047 |
| 2023-08-07 | 21.90 | $7.60 | — |
| 2023-08-04 | 21.38 | $7.60 | 700 |
| 2023-08-03 | 20.84 | $7.48 | 4575 |
| 2023-08-02 | 19.87 | $7.50 | 500 |
| 2023-08-01 | 18.67 | $7.61 | 1500 |
| 2023-07-31 | 17.86 | $7.60 | 10500 |
| 2023-07-28 | 16.95 | $7.63 | — |
| 2023-07-27 | 16.36 | $7.63 | 1800 |
| 2023-07-26 | 15.73 | $7.70 | 1000 |
| 2023-07-25 | 15.40 | $7.69 | — |
| 2023-07-24 | 15.01 | $7.69 | — |
| 2023-07-21 | 14.59 | $7.69 | — |
| 2023-07-20 | 14.14 | $7.69 | 1800 |
| 2023-07-19 | 13.68 | $7.60 | 9700 |
| 2023-07-18 | 12.96 | $7.75 | — |
| 2023-07-17 | 12.64 | $7.75 | — |
| 2023-07-14 | 12.29 | $7.75 | — |
| 2023-07-13 | 11.93 | $7.75 | — |
| 2023-07-12 | 11.55 | $7.75 | 1400 |
| 2023-07-11 | 11.15 | $7.88 | — |
| 2023-07-10 | 11.07 | $7.88 | 600 |
| 2023-07-07 | 10.99 | $7.93 | 2152 |
| 2023-07-06 | 11.05 | $8.00 | — |
| 2023-07-05 | 11.29 | $8.00 | 800 |
| 2023-07-03 | 11.55 | $8.40 | 500 |
| 2023-06-30 | 11.20 | $8.00 | — |
| 2023-06-29 | 11.31 | $8.00 | — |
| 2023-06-28 | 11.43 | $8.00 | 2500 |
| 2023-06-27 | 11.56 | $7.89 | 1200 |
| 2023-06-26 | 11.53 | $7.89 | 3300 |
| 2023-06-23 | 11.49 | $7.96 | — |
| 2023-06-22 | 11.68 | $7.96 | 8380 |
| 2023-06-21 | 11.87 | $7.74 | — |
| 2023-06-20 | 11.17 | $7.74 | — |
| 2023-06-16 | 10.44 | $7.74 | 2500 |
| 2023-06-15 | 9.66 | $7.90 | 1818 |
| 2023-06-14 | 8.85 | $8.00 | 15500 |
| 2023-06-13 | 7.99 | $8.05 | — |
| 2023-06-12 | 8.40 | $8.05 | 3400 |
| 2023-06-09 | 8.84 | $8.05 | — |
| 2023-06-08 | 9.30 | $8.05 | 400 |
| 2023-06-07 | 9.79 | $8.05 | — |
| 2023-06-06 | 10.30 | $8.05 | 200 |
| 2023-06-05 | 10.84 | $7.99 | 1500 |
| 2023-06-02 | 11.26 | $8.00 | 200 |
| 2023-06-01 | 11.74 | $8.20 | — |
| 2023-05-31 | 11.88 | $8.20 | — |
| 2023-05-30 | 12.04 | $8.20 | — |
| 2023-05-26 | 12.20 | $8.20 | 5450 |
| 2023-05-25 | 12.37 | $7.95 | — |
| 2023-05-24 | 12.42 | $7.95 | 100 |
| 2023-05-23 | 12.48 | $8.01 | — |
| 2023-05-22 | 12.69 | $8.01 | — |
| 2023-05-19 | 12.92 | $8.01 | — |
| 2023-05-18 | 13.15 | $8.01 | — |
| 2023-05-17 | 13.40 | $8.01 | — |
| 2023-05-16 | 13.66 | $8.01 | — |
| 2023-05-15 | 13.94 | $8.01 | 636 |
| 2023-05-12 | 14.22 | $8.37 | — |
| 2023-05-11 | 14.67 | $8.37 | — |
| 2023-05-10 | 15.15 | $8.37 | 400 |
| 2023-05-09 | 15.65 | $8.12 | 1492 |
| 2023-05-08 | 16.27 | $8.10 | 946 |
| 2023-05-05 | 16.92 | $8.30 | 2000 |
| 2023-05-04 | 17.62 | $8.34 | 3500 |
| 2023-05-03 | 18.27 | $8.42 | 500 |
| 2023-05-02 | 18.78 | $8.50 | — |
| 2023-05-01 | 19.17 | $8.50 | — |
| 2023-04-28 | 19.57 | $8.50 | 800 |
| 2023-04-27 | 19.99 | $8.50 | 100 |
| 2023-04-26 | 20.43 | $8.49 | 2300 |
| 2023-04-25 | 20.91 | $7.95 | 100 |
| 2023-04-24 | 21.77 | $8.00 | — |
| 2023-04-21 | 22.75 | $8.00 | 2400 |
| 2023-04-20 | 23.79 | $8.00 | 2600 |
| 2023-04-19 | 24.87 | $8.00 | 2000 |
| 2023-04-18 | 25.16 | $7.60 | 4000 |
| 2023-04-17 | 24.58 | $8.00 | — |
| 2023-04-14 | 24.49 | $8.00 | 1928 |
| 2023-04-13 | 24.39 | $8.20 | 2313 |
| 2023-04-12 | 24.57 | $8.50 | 500 |
| 2023-04-11 | 25.24 | $8.53 | 8070 |
| 2023-04-10 | 25.99 | $8.67 | 1301 |
| 2023-04-06 | 27.03 | $9.24 | — |
| 2023-04-05 | 27.54 | $9.24 | 9150 |
| 2023-04-04 | 28.07 | $9.05 | 3780 |
| 2023-04-03 | 28.99 | $9.09 | — |
| 2023-03-31 | 29.74 | $9.09 | 2004 |
| 2023-03-30 | 30.52 | $9.15 | 2400 |
| 2023-03-29 | 31.34 | $8.50 | 5000 |
| 2023-03-28 | 32.38 | $9.00 | — |
| 2023-03-27 | 33.33 | $9.00 | — |
| 2023-03-24 | 34.32 | $9.00 | — |
| 2023-03-23 | 35.37 | $9.00 | — |
| 2023-03-22 | 36.48 | $9.00 | 6203 |
| 2023-03-21 | 37.64 | $8.53 | 2700 |
| 2023-03-20 | 39.17 | $8.89 | — |
| 2023-03-17 | 39.64 | $8.89 | 1080 |
| 2023-03-16 | 40.14 | $8.79 | 500 |
| 2023-03-15 | 41.07 | $8.81 | — |
| 2023-03-14 | 41.98 | $8.81 | — |
| 2023-03-13 | 42.94 | $8.81 | — |
| 2023-03-10 | 43.95 | $8.81 | 1600 |
| 2023-03-09 | 45.01 | $9.00 | 3200 |
| 2023-03-08 | 45.54 | $9.13 | — |
| 2023-03-07 | 45.66 | $9.13 | — |
| 2023-03-06 | 45.79 | $9.13 | — |
| 2023-03-03 | 45.92 | $9.13 | 300 |
| 2023-03-02 | 46.06 | $9.42 | 400 |
| 2023-03-01 | 45.25 | $9.46 | — |
| 2023-02-28 | 44.25 | $9.46 | 1000 |
| 2023-02-27 | 43.20 | $9.54 | 300 |
| 2023-02-24 | 41.82 | $10.00 | 2100 |
| 2023-02-23 | 40.37 | $9.11 | 152 |
| 2023-02-22 | 39.59 | $8.85 | 1300 |
| 2023-02-21 | 39.11 | $8.85 | 4060 |
| 2023-02-17 | 38.61 | $8.60 | 2000 |
| 2023-02-16 | 38.45 | $8.68 | — |
| 2023-02-15 | 37.93 | $8.68 | — |
| 2023-02-14 | 37.38 | $8.68 | 2000 |
| 2023-02-13 | 36.81 | $8.63 | — |
| 2023-02-10 | 36.28 | $8.63 | — |
| 2023-02-09 | 35.71 | $8.63 | — |
| 2023-02-08 | 35.12 | $8.63 | — |
| 2023-02-07 | 34.50 | $8.63 | 10000 |
| 2023-02-06 | 33.84 | $8.50 | — |
| 2023-02-03 | 33.58 | $8.50 | — |
| 2023-02-02 | 33.30 | $8.50 | — |
| 2023-02-01 | 33.01 | $8.50 | — |
| 2023-01-31 | 32.71 | $8.50 | — |
| 2023-01-30 | 32.39 | $8.50 | — |
| 2023-01-27 | 32.05 | $8.50 | 18380 |
| 2023-01-26 | 31.70 | $8.43 | 200 |
| 2023-01-25 | 31.56 | $8.49 | 3650 |
| 2023-01-24 | 31.42 | $8.65 | 800 |
| 2023-01-23 | 30.69 | $8.52 | — |
| 2023-01-20 | 30.04 | $8.52 | 1580 |
| 2023-01-19 | 29.35 | $8.97 | 2100 |
| 2023-01-18 | 27.95 | $8.80 | — |
| 2023-01-17 | 26.60 | $8.80 | 3876 |
| 2023-01-13 | 25.18 | $8.20 | 700 |
| 2023-01-12 | 24.20 | $6.70 | — |
| 2023-01-11 | 24.72 | $6.70 | — |
| 2023-01-10 | 25.26 | $6.70 | — |
| 2023-01-09 | 25.83 | $6.70 | — |
| 2023-01-06 | 26.43 | $6.70 | — |
| 2023-01-05 | 27.06 | $6.70 | — |
| 2023-01-04 | 27.73 | $6.70 | — |
| 2023-01-03 | 28.43 | $6.70 | 350 |
| 2022-12-30 | 29.17 | $6.70 | — |
| 2022-12-29 | 29.94 | $6.70 | — |
| 2022-12-28 | 30.76 | $6.70 | 1300 |
| 2022-12-27 | 31.62 | $6.70 | 100 |
| 2022-12-23 | 32.53 | $6.66 | — |
| 2022-12-22 | 33.39 | $6.66 | 6700 |
| 2022-12-21 | 34.30 | $6.99 | — |
| 2022-12-20 | 35.81 | $6.99 | 500 |
| 2022-12-19 | 37.40 | $6.71 | 2000 |
| 2022-12-16 | 38.69 | $6.90 | 1000 |
| 2022-12-15 | 40.37 | $6.66 | 76223 |
| 2022-12-14 | 42.14 | $7.35 | — |
| 2022-12-13 | 43.21 | $7.35 | 15300 |
| 2022-12-12 | 44.33 | $7.55 | 7500 |
| 2022-12-09 | 44.94 | $7.28 | 32800 |
| 2022-12-08 | 45.73 | $7.46 | — |
| 2022-12-07 | 46.02 | $7.46 | 100 |
| 2022-12-06 | 46.32 | $7.50 | 5000 |
| 2022-12-05 | 46.52 | $7.59 | 8000 |
| 2022-12-02 | 46.72 | $7.39 | — |
| 2022-12-01 | 47.19 | $7.39 | — |
| 2022-11-30 | 47.69 | $7.39 | — |
| 2022-11-29 | 48.21 | $7.39 | 8500 |
| 2022-11-28 | 48.75 | $7.76 | — |
| 2022-11-25 | 48.35 | $7.76 | 110 |
| 2022-11-23 | 47.92 | $7.45 | — |
| 2022-11-22 | 47.73 | $7.45 | 2500 |
| 2022-11-21 | 47.53 | $7.35 | — |
| 2022-11-18 | 47.45 | $7.35 | 2000 |
| 2022-11-17 | 47.37 | $7.50 | — |
| 2022-11-16 | 46.90 | $7.50 | 24000 |
| 2022-11-15 | 46.40 | $7.41 | — |
| 2022-11-14 | 45.94 | $7.42 | 110 |
| 2022-11-11 | 45.42 | $7.40 | 5200 |
| 2022-11-10 | 44.90 | $7.31 | — |
| 2022-11-09 | 44.41 | $7.31 | — |
| 2022-11-08 | 43.88 | $7.31 | 3000 |
| 2022-11-07 | 43.34 | $7.40 | 100 |
| 2022-11-04 | 42.59 | $7.31 | — |
| 2022-11-03 | 41.84 | $7.31 | 7000 |
| 2022-11-02 | 41.06 | $7.25 | — |
| 2022-11-01 | 40.28 | $7.25 | — |
| 2022-10-31 | 39.46 | $7.25 | — |
| 2022-10-28 | 38.60 | $7.25 | 1838 |
| 2022-10-27 | 37.70 | $7.25 | — |
| 2022-10-26 | 36.60 | $7.25 | 262 |
| 2022-10-25 | 35.44 | $7.07 | — |
| 2022-10-24 | 34.60 | $7.07 | — |
| 2022-10-21 | 33.71 | $7.07 | — |
| 2022-10-20 | 32.77 | $7.07 | — |
| 2022-10-19 | 31.78 | $7.07 | 1538 |
| 2022-10-18 | 30.74 | $7.25 | — |
| 2022-10-17 | 29.44 | $7.25 | 738 |
| 2022-10-14 | 28.06 | $7.23 | — |
| 2022-10-13 | 26.62 | $7.23 | — |
| 2022-10-12 | 25.10 | $7.23 | — |
| 2022-10-11 | 23.51 | $7.23 | 6000 |
| 2022-10-10 | 21.83 | $7.86 | — |
| 2022-10-07 | 19.45 | $7.86 | 4100 |
| 2022-10-06 | 16.95 | $7.20 | — |
| 2022-10-05 | 14.47 | $7.20 | — |
| 2022-10-04 | 11.86 | $7.20 | 400 |
| 2022-10-03 | 9.11 | $7.19 | 4800 |
| 2022-09-30 | 6.21 | $7.00 | — |
| 2022-09-29 | 3.26 | $7.00 | 34090 |
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