Is Daseke, Inc. (DSKE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Daseke, Inc. (DSKE) research center and poll results.
NASDAQ : DSKE
Daseke, Inc.
$8.29 USD
-$0.01 (-0.12%)
- Volume
- 991.25K
- Average Volume
- 195.42K
- Market Capitalization
- $391.29M
- P/E Ratio
- -21.26
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $8.30
- Year Low
- $4.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.56
- Current Ratio
- $1.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.29
2024-04-29
Close Price
$8.29
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.45
Average
7.51
Maximum
11.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 8.29 | $8.29 | — |
| 2024-04-26 | 8.29 | $8.29 | — |
| 2024-04-25 | 8.29 | $8.29 | — |
| 2024-04-24 | 8.29 | $8.29 | — |
| 2024-04-23 | 8.29 | $8.29 | — |
| 2024-04-22 | 8.29 | $8.29 | — |
| 2024-04-19 | 8.29 | $8.29 | — |
| 2024-04-18 | 8.29 | $8.29 | — |
| 2024-04-17 | 8.29 | $8.29 | — |
| 2024-04-16 | 8.29 | $8.29 | — |
| 2024-04-15 | 8.28 | $8.29 | — |
| 2024-04-12 | 8.28 | $8.29 | — |
| 2024-04-11 | 8.28 | $8.29 | — |
| 2024-04-10 | 8.28 | $8.29 | — |
| 2024-04-09 | 8.28 | $8.29 | — |
| 2024-04-08 | 8.28 | $8.29 | — |
| 2024-04-05 | 8.28 | $8.29 | — |
| 2024-04-04 | 8.27 | $8.29 | — |
| 2024-04-03 | 8.27 | $8.29 | — |
| 2024-04-02 | 8.27 | $8.29 | — |
| 2024-04-01 | 8.27 | $8.29 | 1.2M |
| 2024-03-28 | 8.26 | $8.30 | 348930 |
| 2024-03-27 | 8.26 | $8.29 | 274727 |
| 2024-03-26 | 8.26 | $8.28 | 675569 |
| 2024-03-25 | 8.26 | $8.27 | 1.1M |
| 2024-03-22 | 8.26 | $8.29 | 701382 |
| 2024-03-21 | 8.25 | $8.27 | 495424 |
| 2024-03-20 | 8.25 | $8.27 | 937466 |
| 2024-03-19 | 8.25 | $8.26 | 237866 |
| 2024-03-18 | 8.25 | $8.27 | 189007 |
| 2024-03-15 | 8.24 | $8.25 | 3.2M |
| 2024-03-14 | 8.24 | $8.27 | 169278 |
| 2024-03-13 | 8.24 | $8.27 | 206385 |
| 2024-03-12 | 8.23 | $8.26 | 280061 |
| 2024-03-11 | 8.23 | $8.25 | 382077 |
| 2024-03-08 | 8.22 | $8.25 | 209287 |
| 2024-03-07 | 8.22 | $8.25 | 280388 |
| 2024-03-06 | 8.21 | $8.24 | 212868 |
| 2024-03-05 | 8.21 | $8.22 | 374379 |
| 2024-03-04 | 8.21 | $8.26 | 735540 |
| 2024-03-01 | 8.20 | $8.25 | 318353 |
| 2024-02-29 | 8.19 | $8.25 | 336712 |
| 2024-02-28 | 8.19 | $8.24 | 288562 |
| 2024-02-27 | 8.18 | $8.25 | 902577 |
| 2024-02-26 | 8.18 | $8.23 | 398426 |
| 2024-02-23 | 8.17 | $8.23 | 94878 |
| 2024-02-22 | 8.17 | $8.23 | 98191 |
| 2024-02-21 | 8.17 | $8.23 | 458176 |
| 2024-02-20 | 8.16 | $8.22 | 170524 |
| 2024-02-16 | 8.16 | $8.23 | 288996 |
| 2024-02-15 | 8.15 | $8.19 | 488875 |
| 2024-02-14 | 8.15 | $8.18 | 652002 |
| 2024-02-13 | 8.14 | $8.17 | 1.0M |
| 2024-02-12 | 8.14 | $8.17 | 286897 |
| 2024-02-09 | 8.14 | $8.16 | 807866 |
| 2024-02-08 | 8.14 | $8.16 | 589026 |
| 2024-02-07 | 8.13 | $8.15 | 198978 |
| 2024-02-06 | 8.13 | $8.15 | 270331 |
| 2024-02-05 | 8.13 | $8.15 | 669326 |
| 2024-02-02 | 8.13 | $8.15 | 338230 |
| 2024-02-01 | 8.12 | $8.15 | 429557 |
| 2024-01-31 | 8.12 | $8.14 | 475409 |
| 2024-01-30 | 8.12 | $8.14 | 290964 |
| 2024-01-29 | 8.12 | $8.15 | 336984 |
| 2024-01-26 | 8.12 | $8.13 | 403676 |
| 2024-01-25 | 8.11 | $8.13 | 936415 |
| 2024-01-24 | 8.11 | $8.15 | 630699 |
| 2024-01-23 | 8.11 | $8.14 | 661180 |
| 2024-01-22 | 7.95 | $8.12 | 349822 |
| 2024-01-19 | 7.78 | $8.11 | 555944 |
| 2024-01-18 | 7.61 | $8.14 | 970150 |
| 2024-01-17 | 7.43 | $8.12 | 897861 |
| 2024-01-16 | 7.26 | $8.12 | 2.0M |
| 2024-01-12 | 7.09 | $8.10 | 1.4M |
| 2024-01-11 | 6.91 | $8.11 | 1.5M |
| 2024-01-10 | 6.72 | $8.11 | 1.5M |
| 2024-01-09 | 6.54 | $8.10 | 1.4M |
| 2024-01-08 | 6.36 | $8.11 | 1.0M |
| 2024-01-05 | 6.18 | $8.10 | 2.1M |
| 2024-01-04 | 6.01 | $8.10 | 2.8M |
| 2024-01-03 | 5.83 | $8.11 | 2.7M |
| 2024-01-02 | 5.67 | $8.09 | 2.1M |
| 2023-12-29 | 5.49 | $8.10 | 753177 |
| 2023-12-28 | 5.31 | $8.11 | 1.4M |
| 2023-12-27 | 5.12 | $8.09 | 2.4M |
| 2023-12-26 | 4.94 | $8.09 | 1.7M |
| 2023-12-22 | 4.76 | $8.10 | 4.9M |
| 2023-12-21 | 4.58 | $4.91 | 297408 |
| 2023-12-20 | 4.56 | $4.78 | 401442 |
| 2023-12-19 | 4.54 | $4.72 | 427766 |
| 2023-12-18 | 4.53 | $4.58 | 201479 |
| 2023-12-15 | 4.52 | $4.68 | 1.0M |
| 2023-12-14 | 4.51 | $4.67 | 401997 |
| 2023-12-13 | 4.51 | $4.54 | 285535 |
| 2023-12-12 | 4.51 | $4.29 | 584349 |
| 2023-12-11 | 4.52 | $4.46 | 156438 |
| 2023-12-08 | 4.52 | $4.50 | 191766 |
| 2023-12-07 | 4.51 | $4.60 | 127362 |
| 2023-12-06 | 4.51 | $4.68 | 171512 |
| 2023-12-05 | 4.50 | $4.59 | 135396 |
| 2023-12-04 | 4.49 | $4.78 | 217279 |
| 2023-12-01 | 4.48 | $4.61 | 165777 |
| 2023-11-30 | 4.48 | $4.38 | 138171 |
| 2023-11-29 | 4.47 | $4.38 | 177844 |
| 2023-11-28 | 4.48 | $4.43 | 171679 |
| 2023-11-27 | 4.47 | $4.46 | 110641 |
| 2023-11-24 | 4.47 | $4.58 | 68048 |
| 2023-11-22 | 4.46 | $4.49 | 176288 |
| 2023-11-21 | 4.45 | $4.40 | 229737 |
| 2023-11-20 | 4.46 | $4.40 | 157793 |
| 2023-11-17 | 4.47 | $4.42 | 274886 |
| 2023-11-16 | 4.47 | $4.47 | 161798 |
| 2023-11-15 | 4.47 | $4.65 | 184461 |
| 2023-11-14 | 4.47 | $4.69 | 294869 |
| 2023-11-13 | 4.48 | $4.40 | 154393 |
| 2023-11-10 | 4.50 | $4.43 | 230371 |
| 2023-11-09 | 4.51 | $4.39 | 341249 |
| 2023-11-08 | 4.53 | $4.48 | 247781 |
| 2023-11-07 | 4.55 | $4.51 | 123089 |
| 2023-11-06 | 4.56 | $4.45 | 226029 |
| 2023-11-03 | 4.57 | $4.62 | 188993 |
| 2023-11-02 | 4.57 | $4.48 | 201624 |
| 2023-11-01 | 4.58 | $4.34 | 193771 |
| 2023-10-31 | 4.59 | $4.44 | 181005 |
| 2023-10-30 | 4.60 | $4.37 | 224802 |
| 2023-10-27 | 4.62 | $4.32 | 156512 |
| 2023-10-26 | 4.66 | $4.40 | 157515 |
| 2023-10-25 | 4.69 | $4.42 | 192823 |
| 2023-10-24 | 4.72 | $4.46 | 243289 |
| 2023-10-23 | 4.74 | $4.61 | 295963 |
| 2023-10-20 | 4.75 | $4.50 | 215127 |
| 2023-10-19 | 4.77 | $4.48 | 276578 |
| 2023-10-18 | 4.80 | $4.68 | 190389 |
| 2023-10-17 | 4.82 | $4.89 | 281464 |
| 2023-10-16 | 4.84 | $4.79 | 161232 |
| 2023-10-13 | 4.87 | $4.63 | 162678 |
| 2023-10-12 | 4.91 | $4.78 | 138098 |
| 2023-10-11 | 4.95 | $4.81 | 148188 |
| 2023-10-10 | 4.97 | $4.80 | 258914 |
| 2023-10-09 | 4.99 | $4.65 | 154389 |
| 2023-10-06 | 5.02 | $4.62 | 150631 |
| 2023-10-05 | 5.06 | $4.57 | 125281 |
| 2023-10-04 | 5.09 | $4.68 | 200207 |
| 2023-10-03 | 5.12 | $4.53 | 665787 |
| 2023-10-02 | 5.16 | $4.87 | 277402 |
| 2023-09-29 | 5.18 | $5.13 | 179495 |
| 2023-09-28 | 5.19 | $5.01 | 126076 |
| 2023-09-27 | 5.21 | $4.87 | 143642 |
| 2023-09-26 | 5.23 | $4.83 | 158966 |
| 2023-09-25 | 5.25 | $4.87 | 227057 |
| 2023-09-22 | 5.26 | $4.90 | 196018 |
| 2023-09-21 | 5.27 | $5.10 | 115179 |
| 2023-09-20 | 5.27 | $5.16 | 113085 |
| 2023-09-19 | 5.27 | $5.32 | 103068 |
| 2023-09-18 | 5.26 | $5.35 | 178910 |
| 2023-09-15 | 5.26 | $5.47 | 645340 |
| 2023-09-14 | 5.25 | $5.45 | 176135 |
| 2023-09-13 | 5.24 | $5.23 | 213304 |
| 2023-09-12 | 5.25 | $5.28 | 250127 |
| 2023-09-11 | 5.28 | $5.25 | 248277 |
| 2023-09-08 | 5.30 | $5.43 | 283072 |
| 2023-09-07 | 5.31 | $5.14 | 555231 |
| 2023-09-06 | 5.33 | $5.25 | 247456 |
| 2023-09-05 | 5.36 | $5.26 | 224343 |
| 2023-09-01 | 5.39 | $5.40 | 191793 |
| 2023-08-31 | 5.41 | $5.30 | 158391 |
| 2023-08-30 | 5.46 | $5.31 | 229235 |
| 2023-08-29 | 5.57 | $5.32 | 255291 |
| 2023-08-28 | 5.69 | $5.18 | 208802 |
| 2023-08-25 | 5.82 | $5.08 | 184292 |
| 2023-08-24 | 5.95 | $5.12 | 190336 |
| 2023-08-23 | 6.06 | $5.09 | 174397 |
| 2023-08-22 | 6.18 | $5.09 | 266114 |
| 2023-08-21 | 6.29 | $5.19 | 325663 |
| 2023-08-18 | 6.41 | $5.34 | 314741 |
| 2023-08-17 | 6.52 | $5.29 | 210599 |
| 2023-08-16 | 6.62 | $5.32 | 198237 |
| 2023-08-15 | 6.72 | $5.47 | 254587 |
| 2023-08-14 | 6.81 | $5.81 | 175931 |
| 2023-08-11 | 6.88 | $5.69 | 285735 |
| 2023-08-10 | 6.97 | $5.53 | 228932 |
| 2023-08-09 | 7.05 | $5.57 | 245946 |
| 2023-08-08 | 7.14 | $5.79 | 537974 |
| 2023-08-07 | 7.21 | $5.98 | 489638 |
| 2023-08-04 | 7.27 | $5.76 | 627490 |
| 2023-08-03 | 7.35 | $6.31 | 1.1M |
| 2023-08-02 | 7.39 | $7.50 | 373528 |
| 2023-08-01 | 7.37 | $7.76 | 198349 |
| 2023-07-31 | 7.35 | $7.78 | 298727 |
| 2023-07-28 | 7.32 | $7.56 | 316794 |
| 2023-07-27 | 7.30 | $7.40 | 312129 |
| 2023-07-26 | 7.29 | $7.55 | 352058 |
| 2023-07-25 | 7.27 | $7.27 | 229763 |
| 2023-07-24 | 7.25 | $7.48 | 219634 |
| 2023-07-21 | 7.22 | $7.49 | 323074 |
| 2023-07-20 | 7.20 | $7.34 | 225054 |
| 2023-07-19 | 7.18 | $7.36 | 247509 |
| 2023-07-18 | 7.17 | $7.32 | 230245 |
| 2023-07-17 | 7.17 | $7.26 | 172397 |
| 2023-07-14 | 7.17 | $7.31 | 128730 |
| 2023-07-13 | 7.15 | $7.27 | 121371 |
| 2023-07-12 | 7.14 | $7.26 | 179628 |
| 2023-07-11 | 7.13 | $7.24 | 164611 |
| 2023-07-10 | 7.12 | $7.28 | 168610 |
| 2023-07-07 | 7.11 | $7.30 | 595063 |
| 2023-07-06 | 7.10 | $7.09 | 464103 |
| 2023-07-05 | 7.09 | $7.12 | 272834 |
| 2023-07-03 | 7.06 | $7.31 | 100196 |
| 2023-06-30 | 7.04 | $7.13 | 159466 |
| 2023-06-29 | 7.00 | $7.20 | 129055 |
| 2023-06-28 | 6.94 | $7.19 | 152828 |
| 2023-06-27 | 6.88 | $7.17 | 209085 |
| 2023-06-26 | 6.83 | $6.90 | 170166 |
| 2023-06-23 | 6.78 | $6.85 | 485771 |
| 2023-06-22 | 6.74 | $7.04 | 155190 |
| 2023-06-21 | 6.70 | $7.08 | 217721 |
| 2023-06-20 | 6.64 | $7.13 | 123693 |
| 2023-06-16 | 6.57 | $7.23 | 1.0M |
| 2023-06-15 | 6.49 | $7.23 | 286917 |
| 2023-06-14 | 6.42 | $7.04 | 141467 |
| 2023-06-13 | 6.34 | $7.06 | 182896 |
| 2023-06-12 | 6.28 | $7.01 | 218372 |
| 2023-06-09 | 6.23 | $7.01 | 129575 |
| 2023-06-08 | 6.17 | $7.20 | 213239 |
| 2023-06-07 | 6.12 | $7.12 | 317227 |
| 2023-06-06 | 6.09 | $6.83 | 266968 |
| 2023-06-05 | 6.12 | $6.57 | 290197 |
| 2023-06-02 | 6.17 | $6.83 | 333049 |
| 2023-06-01 | 6.22 | $6.34 | 317122 |
| 2023-05-31 | 6.30 | $6.00 | 225805 |
| 2023-05-30 | 6.41 | $6.04 | 161212 |
| 2023-05-26 | 6.52 | $6.03 | 190915 |
| 2023-05-25 | 6.62 | $5.98 | 180581 |
| 2023-05-24 | 6.71 | $5.98 | 211662 |
| 2023-05-23 | 6.80 | $6.22 | 356770 |
| 2023-05-22 | 6.87 | $5.96 | 253070 |
| 2023-05-19 | 6.97 | $5.70 | 158673 |
| 2023-05-18 | 7.08 | $5.74 | 311241 |
| 2023-05-17 | 7.19 | $5.73 | 411803 |
| 2023-05-16 | 7.31 | $5.52 | 273737 |
| 2023-05-15 | 7.43 | $5.82 | 304943 |
| 2023-05-12 | 7.52 | $5.91 | 307822 |
| 2023-05-11 | 7.61 | $5.93 | 537933 |
| 2023-05-10 | 7.69 | $6.16 | 698964 |
| 2023-05-09 | 7.76 | $6.46 | 1.1M |
| 2023-05-08 | 7.81 | $7.55 | 330493 |
| 2023-05-05 | 7.81 | $7.60 | 299832 |
| 2023-05-04 | 7.78 | $7.73 | 252867 |
| 2023-05-03 | 7.75 | $8.04 | 195854 |
| 2023-05-02 | 7.72 | $8.04 | 350595 |
| 2023-05-01 | 7.70 | $8.24 | 207477 |
| 2023-04-28 | 7.68 | $8.18 | 213999 |
| 2023-04-27 | 7.64 | $7.78 | 327841 |
| 2023-04-26 | 7.63 | $7.61 | 350532 |
| 2023-04-25 | 7.62 | $7.75 | 183232 |
| 2023-04-24 | 7.60 | $7.90 | 309645 |
| 2023-04-21 | 7.56 | $7.95 | 209490 |
| 2023-04-20 | 7.52 | $7.97 | 205825 |
| 2023-04-19 | 7.48 | $8.08 | 320270 |
| 2023-04-18 | 7.43 | $7.85 | 307721 |
| 2023-04-17 | 7.37 | $7.75 | 186976 |
| 2023-04-14 | 7.32 | $7.57 | 232009 |
| 2023-04-13 | 7.30 | $7.52 | 154634 |
| 2023-04-12 | 7.29 | $7.55 | 181736 |
| 2023-04-11 | 7.26 | $7.56 | 189209 |
| 2023-04-10 | 7.24 | $7.44 | 220493 |
| 2023-04-06 | 7.24 | $7.18 | 240168 |
| 2023-04-05 | 7.28 | $7.08 | 247154 |
| 2023-04-04 | 7.33 | $7.38 | 259794 |
| 2023-04-03 | 7.36 | $7.69 | 245068 |
| 2023-03-31 | 7.38 | $7.73 | 298864 |
| 2023-03-30 | 7.41 | $7.53 | 215721 |
| 2023-03-29 | 7.44 | $7.54 | 233797 |
| 2023-03-28 | 7.47 | $7.39 | 257791 |
| 2023-03-27 | 7.51 | $7.31 | 170962 |
| 2023-03-24 | 7.55 | $7.17 | 181754 |
| 2023-03-23 | 7.60 | $7.12 | 320233 |
| 2023-03-22 | 7.68 | $7.12 | 225364 |
| 2023-03-21 | 7.74 | $7.04 | 427367 |
| 2023-03-20 | 7.80 | $6.65 | 239528 |
| 2023-03-17 | 7.89 | $6.85 | 737833 |
| 2023-03-16 | 7.97 | $7.24 | 277791 |
| 2023-03-15 | 8.04 | $7.16 | 339627 |
| 2023-03-14 | 8.12 | $7.10 | 354370 |
| 2023-03-13 | 8.20 | $7.08 | 313375 |
| 2023-03-10 | 8.27 | $7.48 | 300311 |
| 2023-03-09 | 8.32 | $7.96 | 240112 |
| 2023-03-08 | 8.38 | $8.14 | 290114 |
| 2023-03-07 | 8.44 | $7.98 | 224890 |
| 2023-03-06 | 8.45 | $8.01 | 545334 |
| 2023-03-03 | 8.43 | $8.29 | 237265 |
| 2023-03-02 | 8.39 | $8.14 | 155430 |
| 2023-03-01 | 8.35 | $8.13 | 209493 |
| 2023-02-28 | 8.30 | $8.15 | 388710 |
| 2023-02-27 | 8.22 | $8.26 | 282645 |
| 2023-02-24 | 8.14 | $8.12 | 214832 |
| 2023-02-23 | 8.07 | $8.62 | 233914 |
| 2023-02-22 | 7.97 | $8.44 | 281289 |
| 2023-02-21 | 7.87 | $8.19 | 292377 |
| 2023-02-17 | 7.78 | $8.45 | 294683 |
| 2023-02-16 | 7.67 | $8.52 | 352914 |
| 2023-02-15 | 7.56 | $8.57 | 361360 |
| 2023-02-14 | 7.45 | $8.79 | 329144 |
| 2023-02-13 | 7.31 | $8.66 | 437416 |
| 2023-02-10 | 7.18 | $8.46 | 332955 |
| 2023-02-09 | 7.06 | $8.50 | 745895 |
| 2023-02-08 | 6.93 | $9.23 | 695459 |
| 2023-02-07 | 6.78 | $9.20 | 871314 |
| 2023-02-06 | 6.61 | $8.35 | 1.0M |
| 2023-02-03 | 6.49 | $7.52 | 356399 |
| 2023-02-02 | 6.39 | $7.45 | 459017 |
| 2023-02-01 | 6.30 | $7.44 | 373193 |
| 2023-01-31 | 6.21 | $6.98 | 368693 |
| 2023-01-30 | 6.15 | $6.60 | 315300 |
| 2023-01-27 | 6.10 | $6.78 | 388678 |
| 2023-01-26 | 6.04 | $6.63 | 152140 |
| 2023-01-25 | 5.99 | $6.54 | 154891 |
| 2023-01-24 | 5.95 | $6.49 | 175641 |
| 2023-01-23 | 5.91 | $6.42 | 193448 |
| 2023-01-20 | 5.87 | $6.30 | 181174 |
| 2023-01-19 | 5.83 | $6.25 | 352549 |
| 2023-01-18 | 5.80 | $6.35 | 320389 |
| 2023-01-17 | 5.79 | $6.02 | 117850 |
| 2023-01-13 | 5.79 | $6.04 | 138161 |
| 2023-01-12 | 5.80 | $6.03 | 156945 |
| 2023-01-11 | 5.79 | $6.07 | 110205 |
| 2023-01-10 | 5.79 | $6.07 | 259795 |
| 2023-01-09 | 5.77 | $5.83 | 214198 |
| 2023-01-06 | 5.77 | $5.95 | 257670 |
| 2023-01-05 | 5.76 | $5.62 | 294862 |
| 2023-01-04 | 5.77 | $5.59 | 116616 |
| 2023-01-03 | 5.79 | $5.64 | 226930 |
| 2022-12-30 | 5.80 | $5.69 | 334287 |
| 2022-12-29 | 5.82 | $5.74 | 188440 |
| 2022-12-28 | 5.82 | $5.52 | 187804 |
| 2022-12-27 | 5.83 | $5.68 | 152619 |
| 2022-12-23 | 5.83 | $5.62 | 213719 |
| 2022-12-22 | 5.83 | $5.80 | 279678 |
| 2022-12-21 | 5.83 | $5.54 | 215511 |
| 2022-12-20 | 5.84 | $5.60 | 238943 |
| 2022-12-19 | 5.84 | $5.60 | 309794 |
| 2022-12-16 | 5.86 | $6.07 | 1.3M |
| 2022-12-15 | 5.85 | $6.04 | 251033 |
| 2022-12-14 | 5.85 | $6.21 | 255702 |
| 2022-12-13 | 5.87 | $5.94 | 349599 |
| 2022-12-12 | 5.90 | $5.96 | 295645 |
| 2022-12-09 | 5.90 | $5.69 | 239793 |
| 2022-12-08 | 5.92 | $5.80 | 201213 |
| 2022-12-07 | 5.91 | $5.85 | 232657 |
| 2022-12-06 | 5.89 | $5.88 | 504092 |
| 2022-12-05 | 5.88 | $5.89 | 320094 |
| 2022-12-02 | 5.85 | $5.89 | 273400 |
| 2022-12-01 | 5.83 | $5.99 | 342640 |
| 2022-11-30 | 5.81 | $5.83 | 232677 |
| 2022-11-29 | 5.82 | $5.63 | 185869 |
| 2022-11-28 | 5.84 | $5.76 | 244588 |
| 2022-11-25 | 5.85 | $5.68 | 57077 |
| 2022-11-23 | 5.86 | $5.66 | 188278 |
| 2022-11-22 | 5.90 | $5.74 | 176153 |
| 2022-11-21 | 5.92 | $5.75 | 288625 |
| 2022-11-18 | 5.94 | $5.84 | 541282 |
| 2022-11-17 | 5.94 | $6.00 | 395199 |
| 2022-11-16 | 5.94 | $6.06 | 554196 |
| 2022-11-15 | 5.96 | $6.61 | 447655 |
| 2022-11-14 | 5.95 | $6.55 | 1.0M |
| 2022-11-11 | 5.94 | $5.97 | 339674 |
| 2022-11-10 | 5.94 | $6.11 | 615467 |
| 2022-11-09 | 5.93 | $5.53 | 504676 |
| 2022-11-08 | 5.95 | $5.44 | 310609 |
| 2022-11-07 | 5.98 | $5.66 | 265593 |
| 2022-11-04 | 6.00 | $5.36 | 271570 |
| 2022-11-03 | 6.03 | $5.49 | 344574 |
| 2022-11-02 | 6.06 | $5.57 | 265320 |
| 2022-11-01 | 6.08 | $6.02 | 245168 |
| 2022-10-31 | 6.08 | $5.96 | 220252 |
| 2022-10-28 | 6.08 | $6.03 | 355362 |
| 2022-10-27 | 6.05 | $5.94 | 227904 |
| 2022-10-26 | 5.99 | $6.28 | 135286 |
| 2022-10-25 | 5.93 | $6.23 | 294000 |
| 2022-10-24 | 5.86 | $6.10 | 281778 |
| 2022-10-21 | 5.80 | $5.97 | 402023 |
| 2022-10-20 | 5.74 | $5.97 | 292718 |
| 2022-10-19 | 5.70 | $6.45 | 275146 |
| 2022-10-18 | 5.65 | $6.31 | 414060 |
| 2022-10-17 | 5.62 | $6.35 | 467298 |
| 2022-10-14 | 5.59 | $5.95 | 203926 |
| 2022-10-13 | 5.57 | $5.98 | 511870 |
| 2022-10-12 | 5.57 | $5.93 | 297419 |
| 2022-10-11 | 5.58 | $5.96 | 325386 |
| 2022-10-10 | 5.58 | $6.11 | 239903 |
| 2022-10-07 | 5.59 | $5.90 | 245992 |
| 2022-10-06 | 5.61 | $6.10 | 316996 |
| 2022-10-05 | 5.60 | $6.14 | 251411 |
| 2022-10-04 | 5.58 | $6.00 | 459250 |
| 2022-10-03 | 5.58 | $5.82 | 502773 |
| 2022-09-30 | 5.59 | $5.41 | 965558 |
| 2022-09-29 | 5.62 | $4.89 | 241007 |
| 2022-09-28 | 5.68 | $4.95 | 292425 |
| 2022-09-27 | 5.75 | $4.92 | 296463 |
| 2022-09-26 | 5.82 | $4.88 | 424496 |
| 2022-09-23 | 5.89 | $4.87 | 344159 |
| 2022-09-22 | 5.99 | $5.08 | 432746 |
| 2022-09-21 | 6.07 | $5.39 | 334809 |
| 2022-09-20 | 6.13 | $5.70 | 234651 |
| 2022-09-19 | 6.18 | $5.91 | 517993 |
| 2022-09-16 | 6.22 | $5.48 | 1.4M |
| 2022-09-15 | 6.30 | $5.94 | 187527 |
| 2022-09-14 | 6.35 | $6.08 | 194933 |
| 2022-09-13 | 6.41 | $6.04 | 293226 |
| 2022-09-12 | 6.46 | $6.30 | 402826 |
| 2022-09-09 | 6.51 | $6.35 | 336449 |
| 2022-09-08 | 6.55 | $5.77 | 237480 |
| 2022-09-07 | 6.61 | $5.91 | 191418 |
| 2022-09-06 | 6.64 | $6.00 | 189577 |
| 2022-09-02 | 6.70 | $5.96 | 270620 |
| 2022-09-01 | 6.76 | $6.05 | 231280 |
| 2022-08-31 | 6.82 | $6.06 | 294463 |
| 2022-08-30 | 6.85 | $6.23 | 305374 |
| 2022-08-29 | 6.89 | $6.36 | 196014 |
| 2022-08-26 | 7.00 | $6.41 | 245921 |
| 2022-08-25 | 7.10 | $6.74 | 276015 |
| 2022-08-24 | 7.16 | $6.74 | 108204 |
| 2022-08-23 | 7.17 | $6.62 | 266189 |
| 2022-08-22 | 7.19 | $6.60 | 176364 |
| 2022-08-19 | 7.21 | $6.85 | 313579 |
| 2022-08-18 | 7.21 | $7.02 | 156371 |
| 2022-08-17 | 7.21 | $6.90 | 185705 |
| 2022-08-16 | 7.21 | $7.22 | 147659 |
| 2022-08-15 | 7.20 | $7.17 | 308863 |
| 2022-08-12 | 7.17 | $7.30 | 336084 |
| 2022-08-11 | 7.12 | $7.00 | 1.1M |
| 2022-08-10 | 7.08 | $7.03 | 479696 |
| 2022-08-09 | 7.03 | $6.64 | 268033 |
| 2022-08-08 | 7.01 | $7.12 | 623370 |
| 2022-08-05 | 6.97 | $7.19 | 268747 |
| 2022-08-04 | 6.93 | $7.17 | 1.0M |
| 2022-08-03 | 6.89 | $6.71 | 681126 |
| 2022-08-02 | 6.88 | $6.97 | 1.3M |
| 2022-08-01 | 6.86 | $8.60 | 404361 |
| 2022-07-29 | 6.75 | $8.38 | 723425 |
| 2022-07-28 | 6.65 | $7.98 | 831675 |
| 2022-07-27 | 6.55 | $6.98 | 197712 |
| 2022-07-26 | 6.52 | $6.93 | 108225 |
| 2022-07-25 | 6.50 | $7.00 | 161486 |
| 2022-07-22 | 6.47 | $6.83 | 247744 |
| 2022-07-21 | 6.44 | $6.98 | 276590 |
| 2022-07-20 | 6.40 | $6.99 | 260405 |
| 2022-07-19 | 6.36 | $6.95 | 232484 |
| 2022-07-18 | 6.34 | $6.58 | 265962 |
| 2022-07-15 | 6.33 | $6.36 | 249673 |
| 2022-07-14 | 6.36 | $6.14 | 213164 |
| 2022-07-13 | 6.39 | $6.06 | 497352 |
| 2022-07-12 | 6.43 | $6.29 | 264667 |
| 2022-07-11 | 6.49 | $6.36 | 195245 |
| 2022-07-08 | 6.56 | $6.42 | 234269 |
| 2022-07-07 | 6.61 | $6.33 | 234331 |
| 2022-07-06 | 6.70 | $6.38 | 365476 |
| 2022-07-05 | 6.78 | $6.65 | 311486 |
| 2022-07-01 | 6.86 | $6.40 | 342491 |
| 2022-06-30 | 6.94 | $6.39 | 538069 |
| 2022-06-29 | 7.01 | $6.03 | 350963 |
| 2022-06-28 | 7.08 | $6.23 | 217671 |
| 2022-06-27 | 7.15 | $6.56 | 209347 |
| 2022-06-24 | 7.19 | $6.45 | 499918 |
| 2022-06-23 | 7.23 | $6.22 | 282008 |
| 2022-06-22 | 7.25 | $6.11 | 291742 |
| 2022-06-21 | 7.30 | $6.26 | 391496 |
| 2022-06-17 | 7.35 | $6.48 | 1.4M |
| 2022-06-16 | 7.38 | $6.39 | 322091 |
| 2022-06-15 | 7.43 | $6.97 | 312013 |
| 2022-06-14 | 7.49 | $6.90 | 283043 |
| 2022-06-13 | 7.53 | $6.84 | 316960 |
| 2022-06-10 | 7.58 | $7.49 | 181957 |
| 2022-06-09 | 7.60 | $7.64 | 216700 |
| 2022-06-08 | 7.61 | $7.56 | 301154 |
| 2022-06-07 | 7.63 | $8.02 | 204174 |
| 2022-06-06 | 7.63 | $8.10 | 206895 |
| 2022-06-03 | 7.65 | $8.07 | 212210 |
| 2022-06-02 | 7.68 | $8.14 | 290724 |
| 2022-06-01 | 7.74 | $7.69 | 347578 |
| 2022-05-31 | 7.79 | $7.56 | 317274 |
| 2022-05-27 | 7.85 | $7.60 | 263569 |
| 2022-05-26 | 7.89 | $7.29 | 244290 |
| 2022-05-25 | 7.95 | $7.19 | 351236 |
| 2022-05-24 | 7.99 | $6.78 | 416958 |
| 2022-05-23 | 8.05 | $7.08 | 422307 |
| 2022-05-20 | 8.11 | $7.13 | 215668 |
| 2022-05-19 | 8.16 | $7.21 | 317378 |
| 2022-05-18 | 8.22 | $7.42 | 594385 |
| 2022-05-17 | 8.27 | $8.17 | 498503 |
| 2022-05-16 | 8.26 | $7.57 | 333620 |
| 2022-05-13 | 8.28 | $7.87 | 337631 |
| 2022-05-12 | 8.28 | $7.90 | 284735 |
| 2022-05-11 | 8.28 | $7.84 | 256779 |
| 2022-05-10 | 8.27 | $7.93 | 476381 |
| 2022-05-09 | 8.25 | $8.12 | 268590 |
| 2022-05-06 | 8.21 | $8.53 | 178948 |
| 2022-05-05 | 8.17 | $8.63 | 355634 |
| 2022-05-04 | 8.13 | $9.32 | 386860 |
| 2022-05-03 | 8.08 | $8.70 | 692298 |
| 2022-05-02 | 8.11 | $8.70 | 385307 |
| 2022-04-29 | 8.14 | $8.40 | 348006 |
| 2022-04-28 | 8.23 | $8.54 | 293967 |
| 2022-04-27 | 8.32 | $8.00 | 295358 |
| 2022-04-26 | 8.47 | $7.90 | 374132 |
| 2022-04-25 | 8.62 | $8.35 | 510738 |
| 2022-04-22 | 8.74 | $8.13 | 404660 |
| 2022-04-21 | 8.89 | $8.41 | 1.3M |
| 2022-04-20 | 9.03 | $8.30 | 297243 |
| 2022-04-19 | 9.20 | $8.13 | 230464 |
| 2022-04-18 | 9.37 | $7.81 | 419560 |
| 2022-04-14 | 9.56 | $7.86 | 480835 |
| 2022-04-13 | 9.74 | $8.00 | 435449 |
| 2022-04-12 | 9.91 | $7.70 | 442326 |
| 2022-04-11 | 10.08 | $7.45 | 750403 |
| 2022-04-08 | 10.24 | $7.40 | 364190 |
| 2022-04-07 | 10.43 | $7.64 | 541062 |
| 2022-04-06 | 10.62 | $7.81 | 952682 |
| 2022-04-05 | 10.81 | $8.34 | 930448 |
| 2022-04-04 | 10.95 | $9.30 | 513768 |
| 2022-04-01 | 11.07 | $9.40 | 1.0M |
| 2022-03-31 | 11.21 | $10.07 | 492955 |
| 2022-03-30 | 11.33 | $10.45 | 420612 |
| 2022-03-29 | 11.44 | $10.95 | 196135 |
| 2022-03-28 | 11.50 | $10.92 | 238996 |
| 2022-03-25 | 11.58 | $10.64 | 539324 |
| 2022-03-24 | 11.63 | $11.20 | 126509 |
| 2022-03-23 | 11.63 | $11.29 | 153806 |
| 2022-03-22 | 11.63 | $11.71 | 238087 |
| 2022-03-21 | 11.61 | $11.41 | 254721 |
| 2022-03-18 | 11.60 | $11.73 | 729979 |
| 2022-03-17 | 11.59 | $11.42 | 204145 |
| 2022-03-16 | 11.59 | $11.33 | 244957 |
| 2022-03-15 | 11.59 | $11.13 | 345074 |
| 2022-03-14 | 11.60 | $10.68 | 396756 |
| 2022-03-11 | 11.61 | $11.27 | 308362 |
| 2022-03-10 | 11.61 | $11.33 | 341452 |
| 2022-03-09 | 11.61 | $11.58 | 344827 |
| 2022-03-08 | 11.61 | $11.22 | 531036 |
| 2022-03-07 | 11.62 | $11.57 | 403975 |
| 2022-03-04 | 11.59 | $12.27 | 494199 |
| 2022-03-03 | 11.54 | $12.52 | 419550 |
| 2022-03-02 | 11.48 | $12.57 | 723827 |
| 2022-03-01 | 11.42 | $12.26 | 1.3M |
| 2022-02-28 | 11.37 | $12.55 | 1.5M |
| 2022-02-25 | 11.26 | $11.52 | 950325 |
| 2022-02-24 | 11.19 | $11.33 | 425725 |
| 2022-02-23 | 11.13 | $11.19 | 392218 |
| 2022-02-22 | 11.04 | $11.25 | 626718 |
| 2022-02-18 | 10.93 | $11.37 | 584619 |
| 2022-02-17 | 10.82 | $11.35 | 279674 |
| 2022-02-16 | 10.71 | $11.49 | 529798 |
| 2022-02-15 | 10.60 | $11.35 | 400871 |
| 2022-02-14 | 10.50 | $11.23 | 386951 |
| 2022-02-11 | 10.41 | $10.95 | 449981 |
| 2022-02-10 | 10.34 | $11.25 | 610702 |
| 2022-02-09 | 10.26 | $11.43 | 328727 |
| 2022-02-08 | 10.17 | $11.50 | 379052 |
| 2022-02-07 | 10.07 | $11.41 | 469558 |
| 2022-02-04 | 9.99 | $11.08 | 755386 |
| 2022-02-03 | 9.93 | $11.13 | 723508 |
| 2022-02-02 | 9.88 | $11.33 | 730770 |
| 2022-02-01 | 9.82 | $11.48 | 1.0M |
| 2022-01-31 | 9.76 | $11.18 | 1.1M |
| 2022-01-28 | 9.70 | $10.41 | 590695 |
| 2022-01-27 | 9.68 | $10.06 | 976846 |
| 2022-01-26 | 9.67 | $10.07 | 1.5M |
| 2022-01-25 | 9.65 | $9.46 | 1.1M |
| 2022-01-24 | 9.66 | $9.13 | 792917 |
| 2022-01-21 | 9.69 | $9.16 | 363472 |
| 2022-01-20 | 9.71 | $9.12 | 250951 |
| 2022-01-19 | 9.73 | $9.23 | 358462 |
| 2022-01-18 | 9.74 | $9.41 | 398154 |
| 2022-01-14 | 9.74 | $9.47 | 271630 |
| 2022-01-13 | 9.74 | $9.53 | 125868 |
| 2022-01-12 | 9.75 | $9.59 | 282787 |
| 2022-01-11 | 9.77 | $9.55 | 261245 |
| 2022-01-10 | 9.79 | $9.61 | 376349 |
| 2022-01-07 | 9.82 | $9.76 | 238769 |
| 2022-01-06 | 9.82 | $10.01 | 204950 |
| 2022-01-05 | 9.82 | $9.99 | 225313 |
| 2022-01-04 | 9.81 | $10.19 | 194621 |
| 2022-01-03 | 9.78 | $10.17 | 270587 |
| 2021-12-31 | 9.75 | $10.04 | 289423 |
| 2021-12-30 | 9.73 | $10.14 | 355539 |
| 2021-12-29 | 9.70 | $9.83 | 451763 |
| 2021-12-28 | 9.69 | $9.60 | 235903 |
| 2021-12-27 | 9.71 | $9.71 | 253477 |
| 2021-12-23 | 9.72 | $9.69 | 181181 |
| 2021-12-22 | 9.76 | $9.62 | 171261 |
| 2021-12-21 | 9.81 | $9.48 | 200490 |
| 2021-12-20 | 9.85 | $9.39 | 633564 |
| 2021-12-17 | 9.89 | $9.35 | 714587 |
| 2021-12-16 | 9.94 | $9.61 | 388007 |
| 2021-12-15 | 9.98 | $9.75 | 400218 |
| 2021-12-14 | 10.01 | $9.88 | 457633 |
| 2021-12-13 | 10.03 | $10.05 | 499895 |
| 2021-12-10 | 10.03 | $10.15 | 455890 |
| 2021-12-09 | 10.01 | $9.80 | 152870 |
| 2021-12-08 | 10.01 | $9.99 | 274077 |
| 2021-12-07 | 9.99 | $9.80 | 365268 |
| 2021-12-06 | 10.00 | $9.62 | 260793 |
| 2021-12-03 | 9.99 | $9.54 | 253263 |
| 2021-12-02 | 9.99 | $9.67 | 229861 |
| 2021-12-01 | 9.98 | $9.53 | 885088 |
| 2021-11-30 | 9.98 | $9.65 | 431799 |
| 2021-11-29 | 9.97 | $9.87 | 285199 |
| 2021-11-26 | 9.95 | $10.00 | 368225 |
| 2021-11-24 | 9.94 | $10.54 | 525914 |
| 2021-11-23 | 9.89 | $10.51 | 347454 |
| 2021-11-22 | 9.84 | $10.31 | 373562 |
| 2021-11-19 | 9.81 | $10.17 | 408969 |
| 2021-11-18 | 9.79 | $10.36 | 363056 |
| 2021-11-17 | 9.79 | $10.37 | 413868 |
| 2021-11-16 | 9.78 | $10.40 | 1.0M |
| 2021-11-15 | 9.77 | $10.19 | 445660 |
| 2021-11-12 | 9.77 | $10.07 | 562875 |
| 2021-11-11 | 9.78 | $9.79 | 216015 |
| 2021-11-10 | 9.78 | $9.74 | 375749 |
| 2021-11-09 | 9.77 | $9.74 | 286518 |
| 2021-11-08 | 9.77 | $9.84 | 386009 |
| 2021-11-05 | 9.78 | $9.60 | 341934 |
| 2021-11-04 | 9.79 | $9.47 | 424327 |
| 2021-11-03 | 9.80 | $9.50 | 292000 |
| 2021-11-02 | 9.81 | $9.43 | 418638 |
| 2021-11-01 | 9.82 | $9.50 | 389751 |
| 2021-10-29 | 9.81 | $9.45 | 292315 |
| 2021-10-28 | 9.81 | $9.75 | 278552 |
| 2021-10-27 | 9.79 | $9.59 | 348215 |
| 2021-10-26 | 9.77 | $9.59 | 581975 |
| 2021-10-25 | 9.75 | $9.59 | 731294 |
| 2021-10-22 | 9.74 | $9.84 | 645666 |
| 2021-10-21 | 9.68 | $10.32 | 451758 |
| 2021-10-20 | 9.59 | $10.15 | 216175 |
| 2021-10-19 | 9.51 | $10.19 | 271842 |
| 2021-10-18 | 9.42 | $10.33 | 537773 |
| 2021-10-15 | 9.32 | $10.20 | 736834 |
| 2021-10-14 | 9.25 | $9.76 | 333512 |
| 2021-10-13 | 9.20 | $9.54 | 345073 |
| 2021-10-12 | 9.16 | $9.73 | 345329 |
| 2021-10-11 | 9.12 | $9.98 | 719552 |
| 2021-10-08 | 9.06 | $9.91 | 586858 |
| 2021-10-07 | 9.00 | $9.71 | 1.0M |
| 2021-10-06 | 8.98 | $9.67 | 394500 |
| 2021-10-05 | 8.96 | $9.55 | 355979 |
| 2021-10-04 | 8.95 | $9.41 | 255788 |
| 2021-10-01 | 8.96 | $9.46 | 393912 |
| 2021-09-30 | 8.98 | $9.21 | 311554 |
| 2021-09-29 | 8.99 | $9.18 | 243026 |
| 2021-09-28 | 9.01 | $9.28 | 574000 |
| 2021-09-27 | 9.03 | $9.34 | 758249 |
| 2021-09-24 | 9.03 | $8.76 | 434086 |
| 2021-09-23 | 9.06 | $8.48 | 363308 |
| 2021-09-22 | 9.11 | $8.45 | 543784 |
| 2021-09-21 | 9.17 | $8.43 | 361711 |
| 2021-09-20 | 9.22 | $8.39 | 516743 |
| 2021-09-17 | 9.27 | $8.72 | 1.4M |
| 2021-09-16 | 9.31 | $8.84 | 208801 |
| 2021-09-15 | 9.33 | $8.78 | 250950 |
| 2021-09-14 | 9.36 | $8.77 | 419258 |
| 2021-09-13 | 9.40 | $8.92 | 463491 |
| 2021-09-10 | 9.42 | $8.70 | 856732 |
| 2021-09-09 | 9.47 | $9.29 | 406777 |
| 2021-09-08 | 9.48 | $9.25 | 437301 |
| 2021-09-07 | 9.48 | $9.35 | 1.3M |
| 2021-09-03 | 9.47 | $9.65 | 696302 |
| 2021-09-02 | 9.45 | $9.78 | 552102 |
| 2021-09-01 | 9.41 | $9.47 | 313536 |
| 2021-08-31 | 9.35 | $9.45 | 382101 |
| 2021-08-30 | 9.27 | $9.79 | 955057 |
| 2021-08-27 | 9.14 | $9.40 | 384689 |
| 2021-08-26 | 9.02 | $9.25 | 312935 |
| 2021-08-25 | 8.91 | $9.53 | 362242 |
| 2021-08-24 | 8.77 | $9.61 | 831355 |
| 2021-08-23 | 8.63 | $9.55 | 743868 |
| 2021-08-20 | 8.50 | $9.39 | 545972 |
| 2021-08-19 | 8.37 | $9.36 | 1.1M |
| 2021-08-18 | 8.23 | $9.36 | 462429 |
| 2021-08-17 | 8.10 | $9.25 | 593444 |
| 2021-08-16 | 7.96 | $9.65 | 1.3M |
| 2021-08-13 | 7.79 | $9.41 | 412552 |
| 2021-08-12 | 7.65 | $9.56 | 449620 |
| 2021-08-11 | 7.51 | $9.45 | 567089 |
| 2021-08-10 | 7.37 | $9.37 | 607336 |
| 2021-08-09 | 7.24 | $9.19 | 872745 |
| 2021-08-06 | 7.12 | $9.09 | 686792 |
| 2021-08-05 | 7.01 | $9.02 | 1.2M |
| 2021-08-04 | 6.89 | $8.28 | 1.6M |
| 2021-08-03 | 6.80 | $7.97 | 1.8M |
| 2021-08-02 | 6.74 | $7.12 | 220642 |
| 2021-07-30 | 6.72 | $6.91 | 158400 |
| 2021-07-29 | 6.72 | $7.07 | 142589 |
| 2021-07-28 | 6.69 | $6.79 | 192257 |
| 2021-07-27 | 6.66 | $6.78 | 246574 |
| 2021-07-26 | 6.64 | $6.88 | 204298 |
| 2021-07-23 | 6.62 | $6.80 | 198974 |
| 2021-07-22 | 6.62 | $6.70 | 262090 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.29
2024-04-29
Close Price
$8.29
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.47
Average
7.51
Maximum
11.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 8.29 | $8.29 | — |
| 2024-04-26 | 8.29 | $8.29 | — |
| 2024-04-25 | 8.29 | $8.29 | — |
| 2024-04-24 | 8.28 | $8.29 | — |
| 2024-04-23 | 8.28 | $8.29 | — |
| 2024-04-22 | 8.28 | $8.29 | — |
| 2024-04-19 | 8.28 | $8.29 | — |
| 2024-04-18 | 8.28 | $8.29 | — |
| 2024-04-17 | 8.28 | $8.29 | — |
| 2024-04-16 | 8.28 | $8.29 | — |
| 2024-04-15 | 8.28 | $8.29 | — |
| 2024-04-12 | 8.28 | $8.29 | — |
| 2024-04-11 | 8.28 | $8.29 | — |
| 2024-04-10 | 8.28 | $8.29 | — |
| 2024-04-09 | 8.27 | $8.29 | — |
| 2024-04-08 | 8.27 | $8.29 | — |
| 2024-04-05 | 8.27 | $8.29 | — |
| 2024-04-04 | 8.27 | $8.29 | — |
| 2024-04-03 | 8.27 | $8.29 | — |
| 2024-04-02 | 8.26 | $8.29 | — |
| 2024-04-01 | 8.26 | $8.29 | 1.2M |
| 2024-03-28 | 8.26 | $8.30 | 348930 |
| 2024-03-27 | 8.25 | $8.29 | 274727 |
| 2024-03-26 | 8.25 | $8.28 | 675569 |
| 2024-03-25 | 8.25 | $8.27 | 1.1M |
| 2024-03-22 | 8.24 | $8.29 | 701382 |
| 2024-03-21 | 8.24 | $8.27 | 495424 |
| 2024-03-20 | 8.24 | $8.27 | 937466 |
| 2024-03-19 | 8.23 | $8.26 | 237866 |
| 2024-03-18 | 8.23 | $8.27 | 189007 |
| 2024-03-15 | 8.23 | $8.25 | 3.2M |
| 2024-03-14 | 8.22 | $8.27 | 169278 |
| 2024-03-13 | 8.22 | $8.27 | 206385 |
| 2024-03-12 | 8.21 | $8.26 | 280061 |
| 2024-03-11 | 8.21 | $8.25 | 382077 |
| 2024-03-08 | 8.20 | $8.25 | 209287 |
| 2024-03-07 | 8.20 | $8.25 | 280388 |
| 2024-03-06 | 8.19 | $8.24 | 212868 |
| 2024-03-05 | 8.19 | $8.22 | 374379 |
| 2024-03-04 | 8.18 | $8.26 | 735540 |
| 2024-03-01 | 8.18 | $8.25 | 318353 |
| 2024-02-29 | 8.17 | $8.25 | 336712 |
| 2024-02-28 | 8.16 | $8.24 | 288562 |
| 2024-02-27 | 8.15 | $8.25 | 902577 |
| 2024-02-26 | 8.14 | $8.23 | 398426 |
| 2024-02-23 | 8.13 | $8.23 | 94878 |
| 2024-02-22 | 8.12 | $8.23 | 98191 |
| 2024-02-21 | 8.11 | $8.23 | 458176 |
| 2024-02-20 | 8.10 | $8.22 | 170524 |
| 2024-02-16 | 8.08 | $8.23 | 288996 |
| 2024-02-15 | 8.07 | $8.19 | 488875 |
| 2024-02-14 | 8.05 | $8.18 | 652002 |
| 2024-02-13 | 8.04 | $8.17 | 1.0M |
| 2024-02-12 | 8.03 | $8.17 | 286897 |
| 2024-02-09 | 8.01 | $8.16 | 807866 |
| 2024-02-08 | 8.00 | $8.16 | 589026 |
| 2024-02-07 | 7.98 | $8.15 | 198978 |
| 2024-02-06 | 7.96 | $8.15 | 270331 |
| 2024-02-05 | 7.94 | $8.15 | 669326 |
| 2024-02-02 | 7.92 | $8.15 | 338230 |
| 2024-02-01 | 7.89 | $8.15 | 429557 |
| 2024-01-31 | 7.87 | $8.14 | 475409 |
| 2024-01-30 | 7.84 | $8.14 | 290964 |
| 2024-01-29 | 7.81 | $8.15 | 336984 |
| 2024-01-26 | 7.77 | $8.13 | 403676 |
| 2024-01-25 | 7.73 | $8.13 | 936415 |
| 2024-01-24 | 7.69 | $8.15 | 630699 |
| 2024-01-23 | 7.64 | $8.14 | 661180 |
| 2024-01-22 | 7.59 | $8.12 | 349822 |
| 2024-01-19 | 7.53 | $8.11 | 555944 |
| 2024-01-18 | 7.47 | $8.14 | 970150 |
| 2024-01-17 | 7.40 | $8.12 | 897861 |
| 2024-01-16 | 7.33 | $8.12 | 2.0M |
| 2024-01-12 | 7.24 | $8.10 | 1.4M |
| 2024-01-11 | 7.15 | $8.11 | 1.5M |
| 2024-01-10 | 7.05 | $8.11 | 1.5M |
| 2024-01-09 | 6.94 | $8.10 | 1.4M |
| 2024-01-08 | 6.82 | $8.11 | 1.0M |
| 2024-01-05 | 6.68 | $8.10 | 2.1M |
| 2024-01-04 | 6.53 | $8.10 | 2.8M |
| 2024-01-03 | 6.37 | $8.11 | 2.7M |
| 2024-01-02 | 6.19 | $8.09 | 2.1M |
| 2023-12-29 | 5.99 | $8.10 | 753177 |
| 2023-12-28 | 5.76 | $8.11 | 1.4M |
| 2023-12-27 | 5.52 | $8.09 | 2.4M |
| 2023-12-26 | 5.25 | $8.09 | 1.7M |
| 2023-12-22 | 4.95 | $8.10 | 4.9M |
| 2023-12-21 | 4.61 | $4.91 | 297408 |
| 2023-12-20 | 4.58 | $4.78 | 401442 |
| 2023-12-19 | 4.56 | $4.72 | 427766 |
| 2023-12-18 | 4.55 | $4.58 | 201479 |
| 2023-12-15 | 4.54 | $4.68 | 1.0M |
| 2023-12-14 | 4.53 | $4.67 | 401997 |
| 2023-12-13 | 4.51 | $4.54 | 285535 |
| 2023-12-12 | 4.51 | $4.29 | 584349 |
| 2023-12-11 | 4.53 | $4.46 | 156438 |
| 2023-12-08 | 4.54 | $4.50 | 191766 |
| 2023-12-07 | 4.54 | $4.60 | 127362 |
| 2023-12-06 | 4.54 | $4.68 | 171512 |
| 2023-12-05 | 4.52 | $4.59 | 135396 |
| 2023-12-04 | 4.52 | $4.78 | 217279 |
| 2023-12-01 | 4.49 | $4.61 | 165777 |
| 2023-11-30 | 4.47 | $4.38 | 138171 |
| 2023-11-29 | 4.48 | $4.38 | 177844 |
| 2023-11-28 | 4.50 | $4.43 | 171679 |
| 2023-11-27 | 4.50 | $4.46 | 110641 |
| 2023-11-24 | 4.51 | $4.58 | 68048 |
| 2023-11-22 | 4.50 | $4.49 | 176288 |
| 2023-11-21 | 4.50 | $4.40 | 229737 |
| 2023-11-20 | 4.51 | $4.40 | 157793 |
| 2023-11-17 | 4.52 | $4.42 | 274886 |
| 2023-11-16 | 4.53 | $4.47 | 161798 |
| 2023-11-15 | 4.54 | $4.65 | 184461 |
| 2023-11-14 | 4.53 | $4.69 | 294869 |
| 2023-11-13 | 4.51 | $4.40 | 154393 |
| 2023-11-10 | 4.52 | $4.43 | 230371 |
| 2023-11-09 | 4.53 | $4.39 | 341249 |
| 2023-11-08 | 4.55 | $4.48 | 247781 |
| 2023-11-07 | 4.56 | $4.51 | 123089 |
| 2023-11-06 | 4.56 | $4.45 | 226029 |
| 2023-11-03 | 4.57 | $4.62 | 188993 |
| 2023-11-02 | 4.57 | $4.48 | 201624 |
| 2023-11-01 | 4.58 | $4.34 | 193771 |
| 2023-10-31 | 4.60 | $4.44 | 181005 |
| 2023-10-30 | 4.62 | $4.37 | 224802 |
| 2023-10-27 | 4.64 | $4.32 | 156512 |
| 2023-10-26 | 4.68 | $4.40 | 157515 |
| 2023-10-25 | 4.71 | $4.42 | 192823 |
| 2023-10-24 | 4.74 | $4.46 | 243289 |
| 2023-10-23 | 4.77 | $4.61 | 295963 |
| 2023-10-20 | 4.78 | $4.50 | 215127 |
| 2023-10-19 | 4.81 | $4.48 | 276578 |
| 2023-10-18 | 4.85 | $4.68 | 190389 |
| 2023-10-17 | 4.87 | $4.89 | 281464 |
| 2023-10-16 | 4.86 | $4.79 | 161232 |
| 2023-10-13 | 4.87 | $4.63 | 162678 |
| 2023-10-12 | 4.90 | $4.78 | 138098 |
| 2023-10-11 | 4.91 | $4.81 | 148188 |
| 2023-10-10 | 4.92 | $4.80 | 258914 |
| 2023-10-09 | 4.93 | $4.65 | 154389 |
| 2023-10-06 | 4.96 | $4.62 | 150631 |
| 2023-10-05 | 5.00 | $4.57 | 125281 |
| 2023-10-04 | 5.04 | $4.68 | 200207 |
| 2023-10-03 | 5.08 | $4.53 | 665787 |
| 2023-10-02 | 5.14 | $4.87 | 277402 |
| 2023-09-29 | 5.17 | $5.13 | 179495 |
| 2023-09-28 | 5.18 | $5.01 | 126076 |
| 2023-09-27 | 5.19 | $4.87 | 143642 |
| 2023-09-26 | 5.23 | $4.83 | 158966 |
| 2023-09-25 | 5.27 | $4.87 | 227057 |
| 2023-09-22 | 5.31 | $4.90 | 196018 |
| 2023-09-21 | 5.35 | $5.10 | 115179 |
| 2023-09-20 | 5.38 | $5.16 | 113085 |
| 2023-09-19 | 5.40 | $5.32 | 103068 |
| 2023-09-18 | 5.41 | $5.35 | 178910 |
| 2023-09-15 | 5.42 | $5.47 | 645340 |
| 2023-09-14 | 5.41 | $5.45 | 176135 |
| 2023-09-13 | 5.41 | $5.23 | 213304 |
| 2023-09-12 | 5.43 | $5.28 | 250127 |
| 2023-09-11 | 5.45 | $5.25 | 248277 |
| 2023-09-08 | 5.47 | $5.43 | 283072 |
| 2023-09-07 | 5.47 | $5.14 | 555231 |
| 2023-09-06 | 5.51 | $5.25 | 247456 |
| 2023-09-05 | 5.53 | $5.26 | 224343 |
| 2023-09-01 | 5.56 | $5.40 | 191793 |
| 2023-08-31 | 5.58 | $5.30 | 158391 |
| 2023-08-30 | 5.61 | $5.31 | 229235 |
| 2023-08-29 | 5.64 | $5.32 | 255291 |
| 2023-08-28 | 5.67 | $5.18 | 208802 |
| 2023-08-25 | 5.73 | $5.08 | 184292 |
| 2023-08-24 | 5.79 | $5.12 | 190336 |
| 2023-08-23 | 5.87 | $5.09 | 174397 |
| 2023-08-22 | 5.95 | $5.09 | 266114 |
| 2023-08-21 | 6.04 | $5.19 | 325663 |
| 2023-08-18 | 6.13 | $5.34 | 314741 |
| 2023-08-17 | 6.21 | $5.29 | 210599 |
| 2023-08-16 | 6.31 | $5.32 | 198237 |
| 2023-08-15 | 6.41 | $5.47 | 254587 |
| 2023-08-14 | 6.51 | $5.81 | 175931 |
| 2023-08-11 | 6.58 | $5.69 | 285735 |
| 2023-08-10 | 6.68 | $5.53 | 228932 |
| 2023-08-09 | 6.80 | $5.57 | 245946 |
| 2023-08-08 | 6.93 | $5.79 | 537974 |
| 2023-08-07 | 7.05 | $5.98 | 489638 |
| 2023-08-04 | 7.16 | $5.76 | 627490 |
| 2023-08-03 | 7.30 | $6.31 | 1.1M |
| 2023-08-02 | 7.41 | $7.50 | 373528 |
| 2023-08-01 | 7.40 | $7.76 | 198349 |
| 2023-07-31 | 7.36 | $7.78 | 298727 |
| 2023-07-28 | 7.32 | $7.56 | 316794 |
| 2023-07-27 | 7.29 | $7.40 | 312129 |
| 2023-07-26 | 7.28 | $7.55 | 352058 |
| 2023-07-25 | 7.25 | $7.27 | 229763 |
| 2023-07-24 | 7.25 | $7.48 | 219634 |
| 2023-07-21 | 7.23 | $7.49 | 323074 |
| 2023-07-20 | 7.20 | $7.34 | 225054 |
| 2023-07-19 | 7.18 | $7.36 | 247509 |
| 2023-07-18 | 7.17 | $7.32 | 230245 |
| 2023-07-17 | 7.15 | $7.26 | 172397 |
| 2023-07-14 | 7.14 | $7.31 | 128730 |
| 2023-07-13 | 7.12 | $7.27 | 121371 |
| 2023-07-12 | 7.10 | $7.26 | 179628 |
| 2023-07-11 | 7.09 | $7.24 | 164611 |
| 2023-07-10 | 7.07 | $7.28 | 168610 |
| 2023-07-07 | 7.05 | $7.30 | 595063 |
| 2023-07-06 | 7.02 | $7.09 | 464103 |
| 2023-07-05 | 7.02 | $7.12 | 272834 |
| 2023-07-03 | 7.01 | $7.31 | 100196 |
| 2023-06-30 | 6.98 | $7.13 | 159466 |
| 2023-06-29 | 6.96 | $7.20 | 129055 |
| 2023-06-28 | 6.93 | $7.19 | 152828 |
| 2023-06-27 | 6.91 | $7.17 | 209085 |
| 2023-06-26 | 6.88 | $6.90 | 170166 |
| 2023-06-23 | 6.88 | $6.85 | 485771 |
| 2023-06-22 | 6.88 | $7.04 | 155190 |
| 2023-06-21 | 6.86 | $7.08 | 217721 |
| 2023-06-20 | 6.84 | $7.13 | 123693 |
| 2023-06-16 | 6.81 | $7.23 | 1.0M |
| 2023-06-15 | 6.77 | $7.23 | 286917 |
| 2023-06-14 | 6.72 | $7.04 | 141467 |
| 2023-06-13 | 6.68 | $7.06 | 182896 |
| 2023-06-12 | 6.64 | $7.01 | 218372 |
| 2023-06-09 | 6.61 | $7.01 | 129575 |
| 2023-06-08 | 6.56 | $7.20 | 213239 |
| 2023-06-07 | 6.50 | $7.12 | 317227 |
| 2023-06-06 | 6.43 | $6.83 | 266968 |
| 2023-06-05 | 6.39 | $6.57 | 290197 |
| 2023-06-02 | 6.37 | $6.83 | 333049 |
| 2023-06-01 | 6.32 | $6.34 | 317122 |
| 2023-05-31 | 6.32 | $6.00 | 225805 |
| 2023-05-30 | 6.35 | $6.04 | 161212 |
| 2023-05-26 | 6.39 | $6.03 | 190915 |
| 2023-05-25 | 6.43 | $5.98 | 180581 |
| 2023-05-24 | 6.47 | $5.98 | 211662 |
| 2023-05-23 | 6.52 | $6.22 | 356770 |
| 2023-05-22 | 6.56 | $5.96 | 253070 |
| 2023-05-19 | 6.62 | $5.70 | 158673 |
| 2023-05-18 | 6.72 | $5.74 | 311241 |
| 2023-05-17 | 6.82 | $5.73 | 411803 |
| 2023-05-16 | 6.93 | $5.52 | 273737 |
| 2023-05-15 | 7.08 | $5.82 | 304943 |
| 2023-05-12 | 7.22 | $5.91 | 307822 |
| 2023-05-11 | 7.35 | $5.93 | 537933 |
| 2023-05-10 | 7.50 | $6.16 | 698964 |
| 2023-05-09 | 7.65 | $6.46 | 1.1M |
| 2023-05-08 | 7.77 | $7.55 | 330493 |
| 2023-05-05 | 7.79 | $7.60 | 299832 |
| 2023-05-04 | 7.81 | $7.73 | 252867 |
| 2023-05-03 | 7.82 | $8.04 | 195854 |
| 2023-05-02 | 7.80 | $8.04 | 350595 |
| 2023-05-01 | 7.78 | $8.24 | 207477 |
| 2023-04-28 | 7.73 | $8.18 | 213999 |
| 2023-04-27 | 7.68 | $7.78 | 327841 |
| 2023-04-26 | 7.67 | $7.61 | 350532 |
| 2023-04-25 | 7.67 | $7.75 | 183232 |
| 2023-04-24 | 7.67 | $7.90 | 309645 |
| 2023-04-21 | 7.64 | $7.95 | 209490 |
| 2023-04-20 | 7.61 | $7.97 | 205825 |
| 2023-04-19 | 7.57 | $8.08 | 320270 |
| 2023-04-18 | 7.52 | $7.85 | 307721 |
| 2023-04-17 | 7.48 | $7.75 | 186976 |
| 2023-04-14 | 7.46 | $7.57 | 232009 |
| 2023-04-13 | 7.44 | $7.52 | 154634 |
| 2023-04-12 | 7.44 | $7.55 | 181736 |
| 2023-04-11 | 7.42 | $7.56 | 189209 |
| 2023-04-10 | 7.41 | $7.44 | 220493 |
| 2023-04-06 | 7.41 | $7.18 | 240168 |
| 2023-04-05 | 7.43 | $7.08 | 247154 |
| 2023-04-04 | 7.47 | $7.38 | 259794 |
| 2023-04-03 | 7.48 | $7.69 | 245068 |
| 2023-03-31 | 7.45 | $7.73 | 298864 |
| 2023-03-30 | 7.42 | $7.53 | 215721 |
| 2023-03-29 | 7.41 | $7.54 | 233797 |
| 2023-03-28 | 7.40 | $7.39 | 257791 |
| 2023-03-27 | 7.40 | $7.31 | 170962 |
| 2023-03-24 | 7.41 | $7.17 | 181754 |
| 2023-03-23 | 7.44 | $7.12 | 320233 |
| 2023-03-22 | 7.47 | $7.12 | 225364 |
| 2023-03-21 | 7.51 | $7.04 | 427367 |
| 2023-03-20 | 7.55 | $6.65 | 239528 |
| 2023-03-17 | 7.65 | $6.85 | 737833 |
| 2023-03-16 | 7.73 | $7.24 | 277791 |
| 2023-03-15 | 7.79 | $7.16 | 339627 |
| 2023-03-14 | 7.85 | $7.10 | 354370 |
| 2023-03-13 | 7.93 | $7.08 | 313375 |
| 2023-03-10 | 8.02 | $7.48 | 300311 |
| 2023-03-09 | 8.08 | $7.96 | 240112 |
| 2023-03-08 | 8.09 | $8.14 | 290114 |
| 2023-03-07 | 8.08 | $7.98 | 224890 |
| 2023-03-06 | 8.10 | $8.01 | 545334 |
| 2023-03-03 | 8.10 | $8.29 | 237265 |
| 2023-03-02 | 8.08 | $8.14 | 155430 |
| 2023-03-01 | 8.08 | $8.13 | 209493 |
| 2023-02-28 | 8.07 | $8.15 | 388710 |
| 2023-02-27 | 8.07 | $8.26 | 282645 |
| 2023-02-24 | 8.05 | $8.12 | 214832 |
| 2023-02-23 | 8.04 | $8.62 | 233914 |
| 2023-02-22 | 7.98 | $8.44 | 281289 |
| 2023-02-21 | 7.93 | $8.19 | 292377 |
| 2023-02-17 | 7.90 | $8.45 | 294683 |
| 2023-02-16 | 7.84 | $8.52 | 352914 |
| 2023-02-15 | 7.77 | $8.57 | 361360 |
| 2023-02-14 | 7.69 | $8.79 | 329144 |
| 2023-02-13 | 7.57 | $8.66 | 437416 |
| 2023-02-10 | 7.45 | $8.46 | 332955 |
| 2023-02-09 | 7.35 | $8.50 | 745895 |
| 2023-02-08 | 7.23 | $9.23 | 695459 |
| 2023-02-07 | 7.02 | $9.20 | 871314 |
| 2023-02-06 | 6.79 | $8.35 | 1.0M |
| 2023-02-03 | 6.62 | $7.52 | 356399 |
| 2023-02-02 | 6.53 | $7.45 | 459017 |
| 2023-02-01 | 6.43 | $7.44 | 373193 |
| 2023-01-31 | 6.32 | $6.98 | 368693 |
| 2023-01-30 | 6.26 | $6.60 | 315300 |
| 2023-01-27 | 6.22 | $6.78 | 388678 |
| 2023-01-26 | 6.16 | $6.63 | 152140 |
| 2023-01-25 | 6.11 | $6.54 | 154891 |
| 2023-01-24 | 6.07 | $6.49 | 175641 |
| 2023-01-23 | 6.02 | $6.42 | 193448 |
| 2023-01-20 | 5.98 | $6.30 | 181174 |
| 2023-01-19 | 5.95 | $6.25 | 352549 |
| 2023-01-18 | 5.91 | $6.35 | 320389 |
| 2023-01-17 | 5.87 | $6.02 | 117850 |
| 2023-01-13 | 5.85 | $6.04 | 138161 |
| 2023-01-12 | 5.83 | $6.03 | 156945 |
| 2023-01-11 | 5.81 | $6.07 | 110205 |
| 2023-01-10 | 5.78 | $6.07 | 259795 |
| 2023-01-09 | 5.75 | $5.83 | 214198 |
| 2023-01-06 | 5.75 | $5.95 | 257670 |
| 2023-01-05 | 5.72 | $5.62 | 294862 |
| 2023-01-04 | 5.73 | $5.59 | 116616 |
| 2023-01-03 | 5.75 | $5.64 | 226930 |
| 2022-12-30 | 5.76 | $5.69 | 334287 |
| 2022-12-29 | 5.77 | $5.74 | 188440 |
| 2022-12-28 | 5.77 | $5.52 | 187804 |
| 2022-12-27 | 5.80 | $5.68 | 152619 |
| 2022-12-23 | 5.81 | $5.62 | 213719 |
| 2022-12-22 | 5.83 | $5.80 | 279678 |
| 2022-12-21 | 5.83 | $5.54 | 215511 |
| 2022-12-20 | 5.87 | $5.60 | 238943 |
| 2022-12-19 | 5.89 | $5.60 | 309794 |
| 2022-12-16 | 5.92 | $6.07 | 1.3M |
| 2022-12-15 | 5.91 | $6.04 | 251033 |
| 2022-12-14 | 5.89 | $6.21 | 255702 |
| 2022-12-13 | 5.86 | $5.94 | 349599 |
| 2022-12-12 | 5.85 | $5.96 | 295645 |
| 2022-12-09 | 5.84 | $5.69 | 239793 |
| 2022-12-08 | 5.86 | $5.80 | 201213 |
| 2022-12-07 | 5.86 | $5.85 | 232657 |
| 2022-12-06 | 5.87 | $5.88 | 504092 |
| 2022-12-05 | 5.86 | $5.89 | 320094 |
| 2022-12-02 | 5.86 | $5.89 | 273400 |
| 2022-12-01 | 5.86 | $5.99 | 342640 |
| 2022-11-30 | 5.84 | $5.83 | 232677 |
| 2022-11-29 | 5.85 | $5.63 | 185869 |
| 2022-11-28 | 5.87 | $5.76 | 244588 |
| 2022-11-25 | 5.88 | $5.68 | 57077 |
| 2022-11-23 | 5.90 | $5.66 | 188278 |
| 2022-11-22 | 5.93 | $5.74 | 176153 |
| 2022-11-21 | 5.95 | $5.75 | 288625 |
| 2022-11-18 | 5.97 | $5.84 | 541282 |
| 2022-11-17 | 5.98 | $6.00 | 395199 |
| 2022-11-16 | 5.98 | $6.06 | 554196 |
| 2022-11-15 | 5.97 | $6.61 | 447655 |
| 2022-11-14 | 5.90 | $6.55 | 1.0M |
| 2022-11-11 | 5.83 | $5.97 | 339674 |
| 2022-11-10 | 5.82 | $6.11 | 615467 |
| 2022-11-09 | 5.79 | $5.53 | 504676 |
| 2022-11-08 | 5.81 | $5.44 | 310609 |
| 2022-11-07 | 5.85 | $5.66 | 265593 |
| 2022-11-04 | 5.87 | $5.36 | 271570 |
| 2022-11-03 | 5.93 | $5.49 | 344574 |
| 2022-11-02 | 5.97 | $5.57 | 265320 |
| 2022-11-01 | 6.02 | $6.02 | 245168 |
| 2022-10-31 | 6.02 | $5.96 | 220252 |
| 2022-10-28 | 6.02 | $6.03 | 355362 |
| 2022-10-27 | 6.02 | $5.94 | 227904 |
| 2022-10-26 | 6.03 | $6.28 | 135286 |
| 2022-10-25 | 6.00 | $6.23 | 294000 |
| 2022-10-24 | 5.98 | $6.10 | 281778 |
| 2022-10-21 | 5.97 | $5.97 | 402023 |
| 2022-10-20 | 5.97 | $5.97 | 292718 |
| 2022-10-19 | 5.96 | $6.45 | 275146 |
| 2022-10-18 | 5.91 | $6.31 | 414060 |
| 2022-10-17 | 5.87 | $6.35 | 467298 |
| 2022-10-14 | 5.82 | $5.95 | 203926 |
| 2022-10-13 | 5.81 | $5.98 | 511870 |
| 2022-10-12 | 5.79 | $5.93 | 297419 |
| 2022-10-11 | 5.78 | $5.96 | 325386 |
| 2022-10-10 | 5.76 | $6.11 | 239903 |
| 2022-10-07 | 5.72 | $5.90 | 245992 |
| 2022-10-06 | 5.70 | $6.10 | 316996 |
| 2022-10-05 | 5.66 | $6.14 | 251411 |
| 2022-10-04 | 5.61 | $6.00 | 459250 |
| 2022-10-03 | 5.57 | $5.82 | 502773 |
| 2022-09-30 | 5.54 | $5.41 | 965558 |
| 2022-09-29 | 5.55 | $4.89 | 241007 |
| 2022-09-28 | 5.62 | $4.95 | 292425 |
| 2022-09-27 | 5.69 | $4.92 | 296463 |
| 2022-09-26 | 5.77 | $4.88 | 424496 |
| 2022-09-23 | 5.87 | $4.87 | 344159 |
| 2022-09-22 | 5.97 | $5.08 | 432746 |
| 2022-09-21 | 6.07 | $5.39 | 334809 |
| 2022-09-20 | 6.14 | $5.70 | 234651 |
| 2022-09-19 | 6.18 | $5.91 | 517993 |
| 2022-09-16 | 6.21 | $5.48 | 1.4M |
| 2022-09-15 | 6.29 | $5.94 | 187527 |
| 2022-09-14 | 6.33 | $6.08 | 194933 |
| 2022-09-13 | 6.35 | $6.04 | 293226 |
| 2022-09-12 | 6.38 | $6.30 | 402826 |
| 2022-09-09 | 6.39 | $6.35 | 336449 |
| 2022-09-08 | 6.40 | $5.77 | 237480 |
| 2022-09-07 | 6.46 | $5.91 | 191418 |
| 2022-09-06 | 6.52 | $6.00 | 189577 |
| 2022-09-02 | 6.58 | $5.96 | 270620 |
| 2022-09-01 | 6.64 | $6.05 | 231280 |
| 2022-08-31 | 6.71 | $6.06 | 294463 |
| 2022-08-30 | 6.77 | $6.23 | 305374 |
| 2022-08-29 | 6.83 | $6.36 | 196014 |
| 2022-08-26 | 6.88 | $6.41 | 245921 |
| 2022-08-25 | 6.93 | $6.74 | 276015 |
| 2022-08-24 | 6.95 | $6.74 | 108204 |
| 2022-08-23 | 6.97 | $6.62 | 266189 |
| 2022-08-22 | 7.01 | $6.60 | 176364 |
| 2022-08-19 | 7.05 | $6.85 | 313579 |
| 2022-08-18 | 7.07 | $7.02 | 156371 |
| 2022-08-17 | 7.08 | $6.90 | 185705 |
| 2022-08-16 | 7.10 | $7.22 | 147659 |
| 2022-08-15 | 7.08 | $7.17 | 308863 |
| 2022-08-12 | 7.08 | $7.30 | 336084 |
| 2022-08-11 | 7.05 | $7.00 | 1.1M |
| 2022-08-10 | 7.06 | $7.03 | 479696 |
| 2022-08-09 | 7.06 | $6.64 | 268033 |
| 2022-08-08 | 7.10 | $7.12 | 623370 |
| 2022-08-05 | 7.10 | $7.19 | 268747 |
| 2022-08-04 | 7.09 | $7.17 | 1.0M |
| 2022-08-03 | 7.08 | $6.71 | 681126 |
| 2022-08-02 | 7.12 | $6.97 | 1.3M |
| 2022-08-01 | 7.14 | $8.60 | 404361 |
| 2022-07-29 | 6.99 | $8.38 | 723425 |
| 2022-07-28 | 6.84 | $7.98 | 831675 |
| 2022-07-27 | 6.72 | $6.98 | 197712 |
| 2022-07-26 | 6.69 | $6.93 | 108225 |
| 2022-07-25 | 6.67 | $7.00 | 161486 |
| 2022-07-22 | 6.63 | $6.83 | 247744 |
| 2022-07-21 | 6.61 | $6.98 | 276590 |
| 2022-07-20 | 6.57 | $6.99 | 260405 |
| 2022-07-19 | 6.53 | $6.95 | 232484 |
| 2022-07-18 | 6.48 | $6.58 | 265962 |
| 2022-07-15 | 6.47 | $6.36 | 249673 |
| 2022-07-14 | 6.49 | $6.14 | 213164 |
| 2022-07-13 | 6.52 | $6.06 | 497352 |
| 2022-07-12 | 6.57 | $6.29 | 264667 |
| 2022-07-11 | 6.60 | $6.36 | 195245 |
| 2022-07-08 | 6.63 | $6.42 | 234269 |
| 2022-07-07 | 6.65 | $6.33 | 234331 |
| 2022-07-06 | 6.68 | $6.38 | 365476 |
| 2022-07-05 | 6.71 | $6.65 | 311486 |
| 2022-07-01 | 6.72 | $6.40 | 342491 |
| 2022-06-30 | 6.75 | $6.39 | 538069 |
| 2022-06-29 | 6.79 | $6.03 | 350963 |
| 2022-06-28 | 6.87 | $6.23 | 217671 |
| 2022-06-27 | 6.94 | $6.56 | 209347 |
| 2022-06-24 | 6.98 | $6.45 | 499918 |
| 2022-06-23 | 7.04 | $6.22 | 282008 |
| 2022-06-22 | 7.12 | $6.11 | 291742 |
| 2022-06-21 | 7.23 | $6.26 | 391496 |
| 2022-06-17 | 7.33 | $6.48 | 1.4M |
| 2022-06-16 | 7.42 | $6.39 | 322091 |
| 2022-06-15 | 7.53 | $6.97 | 312013 |
| 2022-06-14 | 7.59 | $6.90 | 283043 |
| 2022-06-13 | 7.66 | $6.84 | 316960 |
| 2022-06-10 | 7.75 | $7.49 | 181957 |
| 2022-06-09 | 7.78 | $7.64 | 216700 |
| 2022-06-08 | 7.79 | $7.56 | 301154 |
| 2022-06-07 | 7.81 | $8.02 | 204174 |
| 2022-06-06 | 7.79 | $8.10 | 206895 |
| 2022-06-03 | 7.76 | $8.07 | 212210 |
| 2022-06-02 | 7.73 | $8.14 | 290724 |
| 2022-06-01 | 7.68 | $7.69 | 347578 |
| 2022-05-31 | 7.68 | $7.56 | 317274 |
| 2022-05-27 | 7.69 | $7.60 | 263569 |
| 2022-05-26 | 7.70 | $7.29 | 244290 |
| 2022-05-25 | 7.75 | $7.19 | 351236 |
| 2022-05-24 | 7.81 | $6.78 | 416958 |
| 2022-05-23 | 7.92 | $7.08 | 422307 |
| 2022-05-20 | 8.00 | $7.13 | 215668 |
| 2022-05-19 | 8.10 | $7.21 | 317378 |
| 2022-05-18 | 8.19 | $7.42 | 594385 |
| 2022-05-17 | 8.27 | $8.17 | 498503 |
| 2022-05-16 | 8.28 | $7.57 | 333620 |
| 2022-05-13 | 8.35 | $7.87 | 337631 |
| 2022-05-12 | 8.41 | $7.90 | 284735 |
| 2022-05-11 | 8.46 | $7.84 | 256779 |
| 2022-05-10 | 8.52 | $7.93 | 476381 |
| 2022-05-09 | 8.59 | $8.12 | 268590 |
| 2022-05-06 | 8.64 | $8.53 | 178948 |
| 2022-05-05 | 8.65 | $8.63 | 355634 |
| 2022-05-04 | 8.65 | $9.32 | 386860 |
| 2022-05-03 | 8.58 | $8.70 | 692298 |
| 2022-05-02 | 8.57 | $8.70 | 385307 |
| 2022-04-29 | 8.55 | $8.40 | 348006 |
| 2022-04-28 | 8.57 | $8.54 | 293967 |
| 2022-04-27 | 8.57 | $8.00 | 295358 |
| 2022-04-26 | 8.63 | $7.90 | 374132 |
| 2022-04-25 | 8.71 | $8.35 | 510738 |
| 2022-04-22 | 8.74 | $8.13 | 404660 |
| 2022-04-21 | 8.81 | $8.41 | 1.3M |
| 2022-04-20 | 8.85 | $8.30 | 297243 |
| 2022-04-19 | 8.91 | $8.13 | 230464 |
| 2022-04-18 | 8.99 | $7.81 | 419560 |
| 2022-04-14 | 9.12 | $7.86 | 480835 |
| 2022-04-13 | 9.25 | $8.00 | 435449 |
| 2022-04-12 | 9.38 | $7.70 | 442326 |
| 2022-04-11 | 9.56 | $7.45 | 750403 |
| 2022-04-08 | 9.78 | $7.40 | 364190 |
| 2022-04-07 | 10.03 | $7.64 | 541062 |
| 2022-04-06 | 10.28 | $7.81 | 952682 |
| 2022-04-05 | 10.54 | $8.34 | 930448 |
| 2022-04-04 | 10.77 | $9.30 | 513768 |
| 2022-04-01 | 10.93 | $9.40 | 1.0M |
| 2022-03-31 | 11.09 | $10.07 | 492955 |
| 2022-03-30 | 11.19 | $10.45 | 420612 |
| 2022-03-29 | 11.27 | $10.95 | 196135 |
| 2022-03-28 | 11.31 | $10.92 | 238996 |
| 2022-03-25 | 11.35 | $10.64 | 539324 |
| 2022-03-24 | 11.42 | $11.20 | 126509 |
| 2022-03-23 | 11.44 | $11.29 | 153806 |
| 2022-03-22 | 11.46 | $11.71 | 238087 |
| 2022-03-21 | 11.43 | $11.41 | 254721 |
| 2022-03-18 | 11.44 | $11.73 | 729979 |
| 2022-03-17 | 11.41 | $11.42 | 204145 |
| 2022-03-16 | 11.40 | $11.33 | 244957 |
| 2022-03-15 | 11.41 | $11.13 | 345074 |
| 2022-03-14 | 11.44 | $10.68 | 396756 |
| 2022-03-11 | 11.52 | $11.27 | 308362 |
| 2022-03-10 | 11.55 | $11.33 | 341452 |
| 2022-03-09 | 11.57 | $11.58 | 344827 |
| 2022-03-08 | 11.57 | $11.22 | 531036 |
| 2022-03-07 | 11.61 | $11.57 | 403975 |
| 2022-03-04 | 11.61 | $12.27 | 494199 |
| 2022-03-03 | 11.54 | $12.52 | 419550 |
| 2022-03-02 | 11.44 | $12.57 | 723827 |
| 2022-03-01 | 11.32 | $12.26 | 1.3M |
| 2022-02-28 | 11.22 | $12.55 | 1.5M |
| 2022-02-25 | 11.08 | $11.52 | 950325 |
| 2022-02-24 | 11.03 | $11.33 | 425725 |
| 2022-02-23 | 11.00 | $11.19 | 392218 |
| 2022-02-22 | 10.98 | $11.25 | 626718 |
| 2022-02-18 | 10.95 | $11.37 | 584619 |
| 2022-02-17 | 10.91 | $11.35 | 279674 |
| 2022-02-16 | 10.86 | $11.49 | 529798 |
| 2022-02-15 | 10.80 | $11.35 | 400871 |
| 2022-02-14 | 10.74 | $11.23 | 386951 |
| 2022-02-11 | 10.69 | $10.95 | 449981 |
| 2022-02-10 | 10.66 | $11.25 | 610702 |
| 2022-02-09 | 10.60 | $11.43 | 328727 |
| 2022-02-08 | 10.51 | $11.50 | 379052 |
| 2022-02-07 | 10.41 | $11.41 | 469558 |
| 2022-02-04 | 10.30 | $11.08 | 755386 |
| 2022-02-03 | 10.22 | $11.13 | 723508 |
| 2022-02-02 | 10.12 | $11.33 | 730770 |
| 2022-02-01 | 9.99 | $11.48 | 1.0M |
| 2022-01-31 | 9.84 | $11.18 | 1.1M |
| 2022-01-28 | 9.70 | $10.41 | 590695 |
| 2022-01-27 | 9.62 | $10.06 | 976846 |
| 2022-01-26 | 9.58 | $10.07 | 1.5M |
| 2022-01-25 | 9.52 | $9.46 | 1.1M |
| 2022-01-24 | 9.53 | $9.13 | 792917 |
| 2022-01-21 | 9.57 | $9.16 | 363472 |
| 2022-01-20 | 9.62 | $9.12 | 250951 |
| 2022-01-19 | 9.67 | $9.23 | 358462 |
| 2022-01-18 | 9.71 | $9.41 | 398154 |
| 2022-01-14 | 9.75 | $9.47 | 271630 |
| 2022-01-13 | 9.77 | $9.53 | 125868 |
| 2022-01-12 | 9.80 | $9.59 | 282787 |
| 2022-01-11 | 9.82 | $9.55 | 261245 |
| 2022-01-10 | 9.85 | $9.61 | 376349 |
| 2022-01-07 | 9.88 | $9.76 | 238769 |
| 2022-01-06 | 9.89 | $10.01 | 204950 |
| 2022-01-05 | 9.88 | $9.99 | 225313 |
| 2022-01-04 | 9.86 | $10.19 | 194621 |
| 2022-01-03 | 9.83 | $10.17 | 270587 |
| 2021-12-31 | 9.79 | $10.04 | 289423 |
| 2021-12-30 | 9.77 | $10.14 | 355539 |
| 2021-12-29 | 9.73 | $9.83 | 451763 |
| 2021-12-28 | 9.72 | $9.60 | 235903 |
| 2021-12-27 | 9.73 | $9.71 | 253477 |
| 2021-12-23 | 9.73 | $9.69 | 181181 |
| 2021-12-22 | 9.74 | $9.62 | 171261 |
| 2021-12-21 | 9.75 | $9.48 | 200490 |
| 2021-12-20 | 9.78 | $9.39 | 633564 |
| 2021-12-17 | 9.82 | $9.35 | 714587 |
| 2021-12-16 | 9.87 | $9.61 | 388007 |
| 2021-12-15 | 9.89 | $9.75 | 400218 |
| 2021-12-14 | 9.91 | $9.88 | 457633 |
| 2021-12-13 | 9.91 | $10.05 | 499895 |
| 2021-12-10 | 9.90 | $10.15 | 455890 |
| 2021-12-09 | 9.87 | $9.80 | 152870 |
| 2021-12-08 | 9.88 | $9.99 | 274077 |
| 2021-12-07 | 9.87 | $9.80 | 365268 |
| 2021-12-06 | 9.87 | $9.62 | 260793 |
| 2021-12-03 | 9.90 | $9.54 | 253263 |
| 2021-12-02 | 9.94 | $9.67 | 229861 |
| 2021-12-01 | 9.97 | $9.53 | 885088 |
| 2021-11-30 | 10.01 | $9.65 | 431799 |
| 2021-11-29 | 10.05 | $9.87 | 285199 |
| 2021-11-26 | 10.07 | $10.00 | 368225 |
| 2021-11-24 | 10.07 | $10.54 | 525914 |
| 2021-11-23 | 10.03 | $10.51 | 347454 |
| 2021-11-22 | 9.97 | $10.31 | 373562 |
| 2021-11-19 | 9.94 | $10.17 | 408969 |
| 2021-11-18 | 9.92 | $10.36 | 363056 |
| 2021-11-17 | 9.87 | $10.37 | 413868 |
| 2021-11-16 | 9.82 | $10.40 | 1.0M |
| 2021-11-15 | 9.75 | $10.19 | 445660 |
| 2021-11-12 | 9.71 | $10.07 | 562875 |
| 2021-11-11 | 9.67 | $9.79 | 216015 |
| 2021-11-10 | 9.66 | $9.74 | 375749 |
| 2021-11-09 | 9.65 | $9.74 | 286518 |
| 2021-11-08 | 9.64 | $9.84 | 386009 |
| 2021-11-05 | 9.62 | $9.60 | 341934 |
| 2021-11-04 | 9.62 | $9.47 | 424327 |
| 2021-11-03 | 9.64 | $9.50 | 292000 |
| 2021-11-02 | 9.65 | $9.43 | 418638 |
| 2021-11-01 | 9.67 | $9.50 | 389751 |
| 2021-10-29 | 9.69 | $9.45 | 292315 |
| 2021-10-28 | 9.72 | $9.75 | 278552 |
| 2021-10-27 | 9.71 | $9.59 | 348215 |
| 2021-10-26 | 9.73 | $9.59 | 581975 |
| 2021-10-25 | 9.74 | $9.59 | 731294 |
| 2021-10-22 | 9.76 | $9.84 | 645666 |
| 2021-10-21 | 9.75 | $10.32 | 451758 |
| 2021-10-20 | 9.69 | $10.15 | 216175 |
| 2021-10-19 | 9.64 | $10.19 | 271842 |
| 2021-10-18 | 9.58 | $10.33 | 537773 |
| 2021-10-15 | 9.50 | $10.20 | 736834 |
| 2021-10-14 | 9.43 | $9.76 | 333512 |
| 2021-10-13 | 9.39 | $9.54 | 345073 |
| 2021-10-12 | 9.38 | $9.73 | 345329 |
| 2021-10-11 | 9.34 | $9.98 | 719552 |
| 2021-10-08 | 9.28 | $9.91 | 586858 |
| 2021-10-07 | 9.21 | $9.71 | 1.0M |
| 2021-10-06 | 9.16 | $9.67 | 394500 |
| 2021-10-05 | 9.10 | $9.55 | 355979 |
| 2021-10-04 | 9.06 | $9.41 | 255788 |
| 2021-10-01 | 9.02 | $9.46 | 393912 |
| 2021-09-30 | 8.97 | $9.21 | 311554 |
| 2021-09-29 | 8.95 | $9.18 | 243026 |
| 2021-09-28 | 8.92 | $9.28 | 574000 |
| 2021-09-27 | 8.88 | $9.34 | 758249 |
| 2021-09-24 | 8.84 | $8.76 | 434086 |
| 2021-09-23 | 8.84 | $8.48 | 363308 |
| 2021-09-22 | 8.88 | $8.45 | 543784 |
| 2021-09-21 | 8.93 | $8.43 | 361711 |
| 2021-09-20 | 8.98 | $8.39 | 516743 |
| 2021-09-17 | 9.04 | $8.72 | 1.4M |
| 2021-09-16 | 9.08 | $8.84 | 208801 |
| 2021-09-15 | 9.10 | $8.78 | 250950 |
| 2021-09-14 | 9.13 | $8.77 | 419258 |
| 2021-09-13 | 9.17 | $8.92 | 463491 |
| 2021-09-10 | 9.20 | $8.70 | 856732 |
| 2021-09-09 | 9.25 | $9.29 | 406777 |
| 2021-09-08 | 9.25 | $9.25 | 437301 |
| 2021-09-07 | 9.25 | $9.35 | 1.3M |
| 2021-09-03 | 9.24 | $9.65 | 696302 |
| 2021-09-02 | 9.19 | $9.78 | 552102 |
| 2021-09-01 | 9.13 | $9.47 | 313536 |
| 2021-08-31 | 9.09 | $9.45 | 382101 |
| 2021-08-30 | 9.06 | $9.79 | 955057 |
| 2021-08-27 | 8.98 | $9.40 | 384689 |
| 2021-08-26 | 8.94 | $9.25 | 312935 |
| 2021-08-25 | 8.90 | $9.53 | 362242 |
| 2021-08-24 | 8.84 | $9.61 | 831355 |
| 2021-08-23 | 8.75 | $9.55 | 743868 |
| 2021-08-20 | 8.67 | $9.39 | 545972 |
| 2021-08-19 | 8.60 | $9.36 | 1.1M |
| 2021-08-18 | 8.51 | $9.36 | 462429 |
| 2021-08-17 | 8.43 | $9.25 | 593444 |
| 2021-08-16 | 8.34 | $9.65 | 1.3M |
| 2021-08-13 | 8.20 | $9.41 | 412552 |
| 2021-08-12 | 8.07 | $9.56 | 449620 |
| 2021-08-11 | 7.92 | $9.45 | 567089 |
| 2021-08-10 | 7.76 | $9.37 | 607336 |
| 2021-08-09 | 7.59 | $9.19 | 872745 |
| 2021-08-06 | 7.42 | $9.09 | 686792 |
| 2021-08-05 | 7.24 | $9.02 | 1.2M |
| 2021-08-04 | 7.05 | $8.28 | 1.6M |
| 2021-08-03 | 6.93 | $7.97 | 1.8M |
| 2021-08-02 | 6.81 | $7.12 | 220642 |
| 2021-07-30 | 6.78 | $6.91 | 158400 |
| 2021-07-29 | 6.77 | $7.07 | 142589 |
| 2021-07-28 | 6.74 | $6.79 | 192257 |
| 2021-07-27 | 6.73 | $6.78 | 246574 |
| 2021-07-26 | 6.73 | $6.88 | 204298 |
| 2021-07-23 | 6.71 | $6.80 | 198974 |
| 2021-07-22 | 6.70 | $6.70 | 262090 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
8.29
2024-04-29
Close Price
$8.29
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.45
Average
7.51
Maximum
11.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 8.29 | $8.29 | — |
| 2024-04-26 | 8.29 | $8.29 | — |
| 2024-04-25 | 8.29 | $8.29 | — |
| 2024-04-24 | 8.29 | $8.29 | — |
| 2024-04-23 | 8.29 | $8.29 | — |
| 2024-04-22 | 8.29 | $8.29 | — |
| 2024-04-19 | 8.29 | $8.29 | — |
| 2024-04-18 | 8.29 | $8.29 | — |
| 2024-04-17 | 8.29 | $8.29 | — |
| 2024-04-16 | 8.29 | $8.29 | — |
| 2024-04-15 | 8.29 | $8.29 | — |
| 2024-04-12 | 8.29 | $8.29 | — |
| 2024-04-11 | 8.29 | $8.29 | — |
| 2024-04-10 | 8.29 | $8.29 | — |
| 2024-04-09 | 8.29 | $8.29 | — |
| 2024-04-08 | 8.28 | $8.29 | — |
| 2024-04-05 | 8.28 | $8.29 | — |
| 2024-04-04 | 8.28 | $8.29 | — |
| 2024-04-03 | 8.28 | $8.29 | — |
| 2024-04-02 | 8.28 | $8.29 | — |
| 2024-04-01 | 8.27 | $8.29 | 1.2M |
| 2024-03-28 | 8.27 | $8.30 | 348930 |
| 2024-03-27 | 8.27 | $8.29 | 274727 |
| 2024-03-26 | 8.27 | $8.28 | 675569 |
| 2024-03-25 | 8.26 | $8.27 | 1.1M |
| 2024-03-22 | 8.26 | $8.29 | 701382 |
| 2024-03-21 | 8.26 | $8.27 | 495424 |
| 2024-03-20 | 8.26 | $8.27 | 937466 |
| 2024-03-19 | 8.25 | $8.26 | 237866 |
| 2024-03-18 | 8.25 | $8.27 | 189007 |
| 2024-03-15 | 8.25 | $8.25 | 3.2M |
| 2024-03-14 | 8.25 | $8.27 | 169278 |
| 2024-03-13 | 8.25 | $8.27 | 206385 |
| 2024-03-12 | 8.24 | $8.26 | 280061 |
| 2024-03-11 | 8.24 | $8.25 | 382077 |
| 2024-03-08 | 8.24 | $8.25 | 209287 |
| 2024-03-07 | 8.23 | $8.25 | 280388 |
| 2024-03-06 | 8.23 | $8.24 | 212868 |
| 2024-03-05 | 8.23 | $8.22 | 374379 |
| 2024-03-04 | 8.23 | $8.26 | 735540 |
| 2024-03-01 | 8.22 | $8.25 | 318353 |
| 2024-02-29 | 8.21 | $8.25 | 336712 |
| 2024-02-28 | 8.21 | $8.24 | 288562 |
| 2024-02-27 | 8.20 | $8.25 | 902577 |
| 2024-02-26 | 8.20 | $8.23 | 398426 |
| 2024-02-23 | 8.19 | $8.23 | 94878 |
| 2024-02-22 | 8.19 | $8.23 | 98191 |
| 2024-02-21 | 8.18 | $8.23 | 458176 |
| 2024-02-20 | 8.17 | $8.22 | 170524 |
| 2024-02-16 | 8.17 | $8.23 | 288996 |
| 2024-02-15 | 8.16 | $8.19 | 488875 |
| 2024-02-14 | 8.15 | $8.18 | 652002 |
| 2024-02-13 | 8.15 | $8.17 | 1.0M |
| 2024-02-12 | 8.15 | $8.17 | 286897 |
| 2024-02-09 | 8.15 | $8.16 | 807866 |
| 2024-02-08 | 8.14 | $8.16 | 589026 |
| 2024-02-07 | 8.14 | $8.15 | 198978 |
| 2024-02-06 | 8.14 | $8.15 | 270331 |
| 2024-02-05 | 8.14 | $8.15 | 669326 |
| 2024-02-02 | 8.13 | $8.15 | 338230 |
| 2024-02-01 | 8.13 | $8.15 | 429557 |
| 2024-01-31 | 8.13 | $8.14 | 475409 |
| 2024-01-30 | 8.13 | $8.14 | 290964 |
| 2024-01-29 | 8.13 | $8.15 | 336984 |
| 2024-01-26 | 8.12 | $8.13 | 403676 |
| 2024-01-25 | 8.12 | $8.13 | 936415 |
| 2024-01-24 | 8.12 | $8.15 | 630699 |
| 2024-01-23 | 8.11 | $8.14 | 661180 |
| 2024-01-22 | 8.10 | $8.12 | 349822 |
| 2024-01-19 | 8.06 | $8.11 | 555944 |
| 2024-01-18 | 8.02 | $8.14 | 970150 |
| 2024-01-17 | 7.95 | $8.12 | 897861 |
| 2024-01-16 | 7.87 | $8.12 | 2.0M |
| 2024-01-12 | 7.77 | $8.10 | 1.4M |
| 2024-01-11 | 7.66 | $8.11 | 1.5M |
| 2024-01-10 | 7.52 | $8.11 | 1.5M |
| 2024-01-09 | 7.37 | $8.10 | 1.4M |
| 2024-01-08 | 7.21 | $8.11 | 1.0M |
| 2024-01-05 | 7.02 | $8.10 | 2.1M |
| 2024-01-04 | 6.82 | $8.10 | 2.8M |
| 2024-01-03 | 6.61 | $8.11 | 2.7M |
| 2024-01-02 | 6.38 | $8.09 | 2.1M |
| 2023-12-29 | 6.13 | $8.10 | 753177 |
| 2023-12-28 | 5.86 | $8.11 | 1.4M |
| 2023-12-27 | 5.58 | $8.09 | 2.4M |
| 2023-12-26 | 5.28 | $8.09 | 1.7M |
| 2023-12-22 | 4.96 | $8.10 | 4.9M |
| 2023-12-21 | 4.63 | $4.91 | 297408 |
| 2023-12-20 | 4.59 | $4.78 | 401442 |
| 2023-12-19 | 4.57 | $4.72 | 427766 |
| 2023-12-18 | 4.55 | $4.58 | 201479 |
| 2023-12-15 | 4.54 | $4.68 | 1.0M |
| 2023-12-14 | 4.53 | $4.67 | 401997 |
| 2023-12-13 | 4.51 | $4.54 | 285535 |
| 2023-12-12 | 4.51 | $4.29 | 584349 |
| 2023-12-11 | 4.53 | $4.46 | 156438 |
| 2023-12-08 | 4.54 | $4.50 | 191766 |
| 2023-12-07 | 4.54 | $4.60 | 127362 |
| 2023-12-06 | 4.53 | $4.68 | 171512 |
| 2023-12-05 | 4.51 | $4.59 | 135396 |
| 2023-12-04 | 4.50 | $4.78 | 217279 |
| 2023-12-01 | 4.47 | $4.61 | 165777 |
| 2023-11-30 | 4.46 | $4.38 | 138171 |
| 2023-11-29 | 4.47 | $4.38 | 177844 |
| 2023-11-28 | 4.48 | $4.43 | 171679 |
| 2023-11-27 | 4.48 | $4.46 | 110641 |
| 2023-11-24 | 4.48 | $4.58 | 68048 |
| 2023-11-22 | 4.47 | $4.49 | 176288 |
| 2023-11-21 | 4.47 | $4.40 | 229737 |
| 2023-11-20 | 4.47 | $4.40 | 157793 |
| 2023-11-17 | 4.48 | $4.42 | 274886 |
| 2023-11-16 | 4.49 | $4.47 | 161798 |
| 2023-11-15 | 4.49 | $4.65 | 184461 |
| 2023-11-14 | 4.47 | $4.69 | 294869 |
| 2023-11-13 | 4.45 | $4.40 | 154393 |
| 2023-11-10 | 4.46 | $4.43 | 230371 |
| 2023-11-09 | 4.47 | $4.39 | 341249 |
| 2023-11-08 | 4.48 | $4.48 | 247781 |
| 2023-11-07 | 4.49 | $4.51 | 123089 |
| 2023-11-06 | 4.49 | $4.45 | 226029 |
| 2023-11-03 | 4.50 | $4.62 | 188993 |
| 2023-11-02 | 4.50 | $4.48 | 201624 |
| 2023-11-01 | 4.51 | $4.34 | 193771 |
| 2023-10-31 | 4.53 | $4.44 | 181005 |
| 2023-10-30 | 4.55 | $4.37 | 224802 |
| 2023-10-27 | 4.57 | $4.32 | 156512 |
| 2023-10-26 | 4.61 | $4.40 | 157515 |
| 2023-10-25 | 4.63 | $4.42 | 192823 |
| 2023-10-24 | 4.66 | $4.46 | 243289 |
| 2023-10-23 | 4.69 | $4.61 | 295963 |
| 2023-10-20 | 4.70 | $4.50 | 215127 |
| 2023-10-19 | 4.73 | $4.48 | 276578 |
| 2023-10-18 | 4.76 | $4.68 | 190389 |
| 2023-10-17 | 4.77 | $4.89 | 281464 |
| 2023-10-16 | 4.77 | $4.79 | 161232 |
| 2023-10-13 | 4.77 | $4.63 | 162678 |
| 2023-10-12 | 4.80 | $4.78 | 138098 |
| 2023-10-11 | 4.82 | $4.81 | 148188 |
| 2023-10-10 | 4.83 | $4.80 | 258914 |
| 2023-10-09 | 4.85 | $4.65 | 154389 |
| 2023-10-06 | 4.89 | $4.62 | 150631 |
| 2023-10-05 | 4.93 | $4.57 | 125281 |
| 2023-10-04 | 4.98 | $4.68 | 200207 |
| 2023-10-03 | 5.02 | $4.53 | 665787 |
| 2023-10-02 | 5.08 | $4.87 | 277402 |
| 2023-09-29 | 5.11 | $5.13 | 179495 |
| 2023-09-28 | 5.12 | $5.01 | 126076 |
| 2023-09-27 | 5.14 | $4.87 | 143642 |
| 2023-09-26 | 5.17 | $4.83 | 158966 |
| 2023-09-25 | 5.21 | $4.87 | 227057 |
| 2023-09-22 | 5.25 | $4.90 | 196018 |
| 2023-09-21 | 5.28 | $5.10 | 115179 |
| 2023-09-20 | 5.30 | $5.16 | 113085 |
| 2023-09-19 | 5.31 | $5.32 | 103068 |
| 2023-09-18 | 5.30 | $5.35 | 178910 |
| 2023-09-15 | 5.29 | $5.47 | 645340 |
| 2023-09-14 | 5.27 | $5.45 | 176135 |
| 2023-09-13 | 5.25 | $5.23 | 213304 |
| 2023-09-12 | 5.26 | $5.28 | 250127 |
| 2023-09-11 | 5.26 | $5.25 | 248277 |
| 2023-09-08 | 5.26 | $5.43 | 283072 |
| 2023-09-07 | 5.25 | $5.14 | 555231 |
| 2023-09-06 | 5.27 | $5.25 | 247456 |
| 2023-09-05 | 5.28 | $5.26 | 224343 |
| 2023-09-01 | 5.29 | $5.40 | 191793 |
| 2023-08-31 | 5.29 | $5.30 | 158391 |
| 2023-08-30 | 5.31 | $5.31 | 229235 |
| 2023-08-29 | 5.33 | $5.32 | 255291 |
| 2023-08-28 | 5.37 | $5.18 | 208802 |
| 2023-08-25 | 5.43 | $5.08 | 184292 |
| 2023-08-24 | 5.51 | $5.12 | 190336 |
| 2023-08-23 | 5.60 | $5.09 | 174397 |
| 2023-08-22 | 5.71 | $5.09 | 266114 |
| 2023-08-21 | 5.82 | $5.19 | 325663 |
| 2023-08-18 | 5.94 | $5.34 | 314741 |
| 2023-08-17 | 6.05 | $5.29 | 210599 |
| 2023-08-16 | 6.18 | $5.32 | 198237 |
| 2023-08-15 | 6.31 | $5.47 | 254587 |
| 2023-08-14 | 6.44 | $5.81 | 175931 |
| 2023-08-11 | 6.54 | $5.69 | 285735 |
| 2023-08-10 | 6.66 | $5.53 | 228932 |
| 2023-08-09 | 6.81 | $5.57 | 245946 |
| 2023-08-08 | 6.96 | $5.79 | 537974 |
| 2023-08-07 | 7.09 | $5.98 | 489638 |
| 2023-08-04 | 7.21 | $5.76 | 627490 |
| 2023-08-03 | 7.37 | $6.31 | 1.1M |
| 2023-08-02 | 7.47 | $7.50 | 373528 |
| 2023-08-01 | 7.46 | $7.76 | 198349 |
| 2023-07-31 | 7.42 | $7.78 | 298727 |
| 2023-07-28 | 7.37 | $7.56 | 316794 |
| 2023-07-27 | 7.35 | $7.40 | 312129 |
| 2023-07-26 | 7.34 | $7.55 | 352058 |
| 2023-07-25 | 7.31 | $7.27 | 229763 |
| 2023-07-24 | 7.31 | $7.48 | 219634 |
| 2023-07-21 | 7.28 | $7.49 | 323074 |
| 2023-07-20 | 7.26 | $7.34 | 225054 |
| 2023-07-19 | 7.24 | $7.36 | 247509 |
| 2023-07-18 | 7.22 | $7.32 | 230245 |
| 2023-07-17 | 7.21 | $7.26 | 172397 |
| 2023-07-14 | 7.20 | $7.31 | 128730 |
| 2023-07-13 | 7.18 | $7.27 | 121371 |
| 2023-07-12 | 7.17 | $7.26 | 179628 |
| 2023-07-11 | 7.16 | $7.24 | 164611 |
| 2023-07-10 | 7.15 | $7.28 | 168610 |
| 2023-07-07 | 7.13 | $7.30 | 595063 |
| 2023-07-06 | 7.11 | $7.09 | 464103 |
| 2023-07-05 | 7.11 | $7.12 | 272834 |
| 2023-07-03 | 7.11 | $7.31 | 100196 |
| 2023-06-30 | 7.08 | $7.13 | 159466 |
| 2023-06-29 | 7.07 | $7.20 | 129055 |
| 2023-06-28 | 7.05 | $7.19 | 152828 |
| 2023-06-27 | 7.02 | $7.17 | 209085 |
| 2023-06-26 | 6.99 | $6.90 | 170166 |
| 2023-06-23 | 6.97 | $6.85 | 485771 |
| 2023-06-22 | 6.96 | $7.04 | 155190 |
| 2023-06-21 | 6.93 | $7.08 | 217721 |
| 2023-06-20 | 6.89 | $7.13 | 123693 |
| 2023-06-16 | 6.84 | $7.23 | 1.0M |
| 2023-06-15 | 6.77 | $7.23 | 286917 |
| 2023-06-14 | 6.69 | $7.04 | 141467 |
| 2023-06-13 | 6.62 | $7.06 | 182896 |
| 2023-06-12 | 6.55 | $7.01 | 218372 |
| 2023-06-09 | 6.47 | $7.01 | 129575 |
| 2023-06-08 | 6.39 | $7.20 | 213239 |
| 2023-06-07 | 6.29 | $7.12 | 317227 |
| 2023-06-06 | 6.19 | $6.83 | 266968 |
| 2023-06-05 | 6.12 | $6.57 | 290197 |
| 2023-06-02 | 6.09 | $6.83 | 333049 |
| 2023-06-01 | 6.03 | $6.34 | 317122 |
| 2023-05-31 | 6.03 | $6.00 | 225805 |
| 2023-05-30 | 6.06 | $6.04 | 161212 |
| 2023-05-26 | 6.11 | $6.03 | 190915 |
| 2023-05-25 | 6.17 | $5.98 | 180581 |
| 2023-05-24 | 6.24 | $5.98 | 211662 |
| 2023-05-23 | 6.31 | $6.22 | 356770 |
| 2023-05-22 | 6.38 | $5.96 | 253070 |
| 2023-05-19 | 6.47 | $5.70 | 158673 |
| 2023-05-18 | 6.60 | $5.74 | 311241 |
| 2023-05-17 | 6.74 | $5.73 | 411803 |
| 2023-05-16 | 6.89 | $5.52 | 273737 |
| 2023-05-15 | 7.07 | $5.82 | 304943 |
| 2023-05-12 | 7.24 | $5.91 | 307822 |
| 2023-05-11 | 7.40 | $5.93 | 537933 |
| 2023-05-10 | 7.57 | $6.16 | 698964 |
| 2023-05-09 | 7.72 | $6.46 | 1.1M |
| 2023-05-08 | 7.85 | $7.55 | 330493 |
| 2023-05-05 | 7.87 | $7.60 | 299832 |
| 2023-05-04 | 7.89 | $7.73 | 252867 |
| 2023-05-03 | 7.89 | $8.04 | 195854 |
| 2023-05-02 | 7.86 | $8.04 | 350595 |
| 2023-05-01 | 7.83 | $8.24 | 207477 |
| 2023-04-28 | 7.77 | $8.18 | 213999 |
| 2023-04-27 | 7.72 | $7.78 | 327841 |
| 2023-04-26 | 7.71 | $7.61 | 350532 |
| 2023-04-25 | 7.71 | $7.75 | 183232 |
| 2023-04-24 | 7.70 | $7.90 | 309645 |
| 2023-04-21 | 7.66 | $7.95 | 209490 |
| 2023-04-20 | 7.62 | $7.97 | 205825 |
| 2023-04-19 | 7.58 | $8.08 | 320270 |
| 2023-04-18 | 7.51 | $7.85 | 307721 |
| 2023-04-17 | 7.47 | $7.75 | 186976 |
| 2023-04-14 | 7.43 | $7.57 | 232009 |
| 2023-04-13 | 7.40 | $7.52 | 154634 |
| 2023-04-12 | 7.38 | $7.55 | 181736 |
| 2023-04-11 | 7.35 | $7.56 | 189209 |
| 2023-04-10 | 7.32 | $7.44 | 220493 |
| 2023-04-06 | 7.30 | $7.18 | 240168 |
| 2023-04-05 | 7.31 | $7.08 | 247154 |
| 2023-04-04 | 7.34 | $7.38 | 259794 |
| 2023-04-03 | 7.34 | $7.69 | 245068 |
| 2023-03-31 | 7.31 | $7.73 | 298864 |
| 2023-03-30 | 7.27 | $7.53 | 215721 |
| 2023-03-29 | 7.27 | $7.54 | 233797 |
| 2023-03-28 | 7.26 | $7.39 | 257791 |
| 2023-03-27 | 7.27 | $7.31 | 170962 |
| 2023-03-24 | 7.29 | $7.17 | 181754 |
| 2023-03-23 | 7.33 | $7.12 | 320233 |
| 2023-03-22 | 7.39 | $7.12 | 225364 |
| 2023-03-21 | 7.45 | $7.04 | 427367 |
| 2023-03-20 | 7.52 | $6.65 | 239528 |
| 2023-03-17 | 7.64 | $6.85 | 737833 |
| 2023-03-16 | 7.74 | $7.24 | 277791 |
| 2023-03-15 | 7.82 | $7.16 | 339627 |
| 2023-03-14 | 7.91 | $7.10 | 354370 |
| 2023-03-13 | 8.02 | $7.08 | 313375 |
| 2023-03-10 | 8.13 | $7.48 | 300311 |
| 2023-03-09 | 8.21 | $7.96 | 240112 |
| 2023-03-08 | 8.25 | $8.14 | 290114 |
| 2023-03-07 | 8.28 | $7.98 | 224890 |
| 2023-03-06 | 8.32 | $8.01 | 545334 |
| 2023-03-03 | 8.36 | $8.29 | 237265 |
| 2023-03-02 | 8.37 | $8.14 | 155430 |
| 2023-03-01 | 8.39 | $8.13 | 209493 |
| 2023-02-28 | 8.41 | $8.15 | 388710 |
| 2023-02-27 | 8.41 | $8.26 | 282645 |
| 2023-02-24 | 8.40 | $8.12 | 214832 |
| 2023-02-23 | 8.40 | $8.62 | 233914 |
| 2023-02-22 | 8.34 | $8.44 | 281289 |
| 2023-02-21 | 8.28 | $8.19 | 292377 |
| 2023-02-17 | 8.24 | $8.45 | 294683 |
| 2023-02-16 | 8.17 | $8.52 | 352914 |
| 2023-02-15 | 8.08 | $8.57 | 361360 |
| 2023-02-14 | 7.97 | $8.79 | 329144 |
| 2023-02-13 | 7.83 | $8.66 | 437416 |
| 2023-02-10 | 7.69 | $8.46 | 332955 |
| 2023-02-09 | 7.55 | $8.50 | 745895 |
| 2023-02-08 | 7.40 | $9.23 | 695459 |
| 2023-02-07 | 7.17 | $9.20 | 871314 |
| 2023-02-06 | 6.92 | $8.35 | 1.0M |
| 2023-02-03 | 6.75 | $7.52 | 356399 |
| 2023-02-02 | 6.64 | $7.45 | 459017 |
| 2023-02-01 | 6.53 | $7.44 | 373193 |
| 2023-01-31 | 6.41 | $6.98 | 368693 |
| 2023-01-30 | 6.33 | $6.60 | 315300 |
| 2023-01-27 | 6.29 | $6.78 | 388678 |
| 2023-01-26 | 6.22 | $6.63 | 152140 |
| 2023-01-25 | 6.15 | $6.54 | 154891 |
| 2023-01-24 | 6.10 | $6.49 | 175641 |
| 2023-01-23 | 6.04 | $6.42 | 193448 |
| 2023-01-20 | 5.99 | $6.30 | 181174 |
| 2023-01-19 | 5.95 | $6.25 | 352549 |
| 2023-01-18 | 5.90 | $6.35 | 320389 |
| 2023-01-17 | 5.85 | $6.02 | 117850 |
| 2023-01-13 | 5.83 | $6.04 | 138161 |
| 2023-01-12 | 5.80 | $6.03 | 156945 |
| 2023-01-11 | 5.78 | $6.07 | 110205 |
| 2023-01-10 | 5.75 | $6.07 | 259795 |
| 2023-01-09 | 5.73 | $5.83 | 214198 |
| 2023-01-06 | 5.72 | $5.95 | 257670 |
| 2023-01-05 | 5.70 | $5.62 | 294862 |
| 2023-01-04 | 5.72 | $5.59 | 116616 |
| 2023-01-03 | 5.73 | $5.64 | 226930 |
| 2022-12-30 | 5.75 | $5.69 | 334287 |
| 2022-12-29 | 5.76 | $5.74 | 188440 |
| 2022-12-28 | 5.77 | $5.52 | 187804 |
| 2022-12-27 | 5.80 | $5.68 | 152619 |
| 2022-12-23 | 5.81 | $5.62 | 213719 |
| 2022-12-22 | 5.83 | $5.80 | 279678 |
| 2022-12-21 | 5.84 | $5.54 | 215511 |
| 2022-12-20 | 5.86 | $5.60 | 238943 |
| 2022-12-19 | 5.89 | $5.60 | 309794 |
| 2022-12-16 | 5.91 | $6.07 | 1.3M |
| 2022-12-15 | 5.89 | $6.04 | 251033 |
| 2022-12-14 | 5.87 | $6.21 | 255702 |
| 2022-12-13 | 5.84 | $5.94 | 349599 |
| 2022-12-12 | 5.84 | $5.96 | 295645 |
| 2022-12-09 | 5.83 | $5.69 | 239793 |
| 2022-12-08 | 5.85 | $5.80 | 201213 |
| 2022-12-07 | 5.86 | $5.85 | 232657 |
| 2022-12-06 | 5.87 | $5.88 | 504092 |
| 2022-12-05 | 5.87 | $5.89 | 320094 |
| 2022-12-02 | 5.86 | $5.89 | 273400 |
| 2022-12-01 | 5.86 | $5.99 | 342640 |
| 2022-11-30 | 5.84 | $5.83 | 232677 |
| 2022-11-29 | 5.84 | $5.63 | 185869 |
| 2022-11-28 | 5.86 | $5.76 | 244588 |
| 2022-11-25 | 5.87 | $5.68 | 57077 |
| 2022-11-23 | 5.89 | $5.66 | 188278 |
| 2022-11-22 | 5.91 | $5.74 | 176153 |
| 2022-11-21 | 5.93 | $5.75 | 288625 |
| 2022-11-18 | 5.94 | $5.84 | 541282 |
| 2022-11-17 | 5.95 | $6.00 | 395199 |
| 2022-11-16 | 5.95 | $6.06 | 554196 |
| 2022-11-15 | 5.94 | $6.61 | 447655 |
| 2022-11-14 | 5.88 | $6.55 | 1.0M |
| 2022-11-11 | 5.82 | $5.97 | 339674 |
| 2022-11-10 | 5.81 | $6.11 | 615467 |
| 2022-11-09 | 5.80 | $5.53 | 504676 |
| 2022-11-08 | 5.84 | $5.44 | 310609 |
| 2022-11-07 | 5.89 | $5.66 | 265593 |
| 2022-11-04 | 5.92 | $5.36 | 271570 |
| 2022-11-03 | 5.98 | $5.49 | 344574 |
| 2022-11-02 | 6.04 | $5.57 | 265320 |
| 2022-11-01 | 6.09 | $6.02 | 245168 |
| 2022-10-31 | 6.09 | $5.96 | 220252 |
| 2022-10-28 | 6.10 | $6.03 | 355362 |
| 2022-10-27 | 6.11 | $5.94 | 227904 |
| 2022-10-26 | 6.11 | $6.28 | 135286 |
| 2022-10-25 | 6.08 | $6.23 | 294000 |
| 2022-10-24 | 6.04 | $6.10 | 281778 |
| 2022-10-21 | 6.01 | $5.97 | 402023 |
| 2022-10-20 | 5.99 | $5.97 | 292718 |
| 2022-10-19 | 5.97 | $6.45 | 275146 |
| 2022-10-18 | 5.89 | $6.31 | 414060 |
| 2022-10-17 | 5.82 | $6.35 | 467298 |
| 2022-10-14 | 5.75 | $5.95 | 203926 |
| 2022-10-13 | 5.72 | $5.98 | 511870 |
| 2022-10-12 | 5.68 | $5.93 | 297419 |
| 2022-10-11 | 5.64 | $5.96 | 325386 |
| 2022-10-10 | 5.61 | $6.11 | 239903 |
| 2022-10-07 | 5.56 | $5.90 | 245992 |
| 2022-10-06 | 5.53 | $6.10 | 316996 |
| 2022-10-05 | 5.48 | $6.14 | 251411 |
| 2022-10-04 | 5.43 | $6.00 | 459250 |
| 2022-10-03 | 5.39 | $5.82 | 502773 |
| 2022-09-30 | 5.37 | $5.41 | 965558 |
| 2022-09-29 | 5.39 | $4.89 | 241007 |
| 2022-09-28 | 5.46 | $4.95 | 292425 |
| 2022-09-27 | 5.54 | $4.92 | 296463 |
| 2022-09-26 | 5.62 | $4.88 | 424496 |
| 2022-09-23 | 5.72 | $4.87 | 344159 |
| 2022-09-22 | 5.83 | $5.08 | 432746 |
| 2022-09-21 | 5.92 | $5.39 | 334809 |
| 2022-09-20 | 5.99 | $5.70 | 234651 |
| 2022-09-19 | 6.04 | $5.91 | 517993 |
| 2022-09-16 | 6.07 | $5.48 | 1.4M |
| 2022-09-15 | 6.15 | $5.94 | 187527 |
| 2022-09-14 | 6.18 | $6.08 | 194933 |
| 2022-09-13 | 6.22 | $6.04 | 293226 |
| 2022-09-12 | 6.26 | $6.30 | 402826 |
| 2022-09-09 | 6.28 | $6.35 | 336449 |
| 2022-09-08 | 6.30 | $5.77 | 237480 |
| 2022-09-07 | 6.37 | $5.91 | 191418 |
| 2022-09-06 | 6.44 | $6.00 | 189577 |
| 2022-09-02 | 6.51 | $5.96 | 270620 |
| 2022-09-01 | 6.59 | $6.05 | 231280 |
| 2022-08-31 | 6.66 | $6.06 | 294463 |
| 2022-08-30 | 6.74 | $6.23 | 305374 |
| 2022-08-29 | 6.80 | $6.36 | 196014 |
| 2022-08-26 | 6.86 | $6.41 | 245921 |
| 2022-08-25 | 6.93 | $6.74 | 276015 |
| 2022-08-24 | 6.97 | $6.74 | 108204 |
| 2022-08-23 | 7.01 | $6.62 | 266189 |
| 2022-08-22 | 7.06 | $6.60 | 176364 |
| 2022-08-19 | 7.12 | $6.85 | 313579 |
| 2022-08-18 | 7.15 | $7.02 | 156371 |
| 2022-08-17 | 7.17 | $6.90 | 185705 |
| 2022-08-16 | 7.20 | $7.22 | 147659 |
| 2022-08-15 | 7.20 | $7.17 | 308863 |
| 2022-08-12 | 7.20 | $7.30 | 336084 |
| 2022-08-11 | 7.18 | $7.00 | 1.1M |
| 2022-08-10 | 7.19 | $7.03 | 479696 |
| 2022-08-09 | 7.19 | $6.64 | 268033 |
| 2022-08-08 | 7.22 | $7.12 | 623370 |
| 2022-08-05 | 7.21 | $7.19 | 268747 |
| 2022-08-04 | 7.18 | $7.17 | 1.0M |
| 2022-08-03 | 7.16 | $6.71 | 681126 |
| 2022-08-02 | 7.17 | $6.97 | 1.3M |
| 2022-08-01 | 7.16 | $8.60 | 404361 |
| 2022-07-29 | 6.99 | $8.38 | 723425 |
| 2022-07-28 | 6.82 | $7.98 | 831675 |
| 2022-07-27 | 6.69 | $6.98 | 197712 |
| 2022-07-26 | 6.64 | $6.93 | 108225 |
| 2022-07-25 | 6.60 | $7.00 | 161486 |
| 2022-07-22 | 6.55 | $6.83 | 247744 |
| 2022-07-21 | 6.51 | $6.98 | 276590 |
| 2022-07-20 | 6.46 | $6.99 | 260405 |
| 2022-07-19 | 6.40 | $6.95 | 232484 |
| 2022-07-18 | 6.34 | $6.58 | 265962 |
| 2022-07-15 | 6.31 | $6.36 | 249673 |
| 2022-07-14 | 6.31 | $6.14 | 213164 |
| 2022-07-13 | 6.34 | $6.06 | 497352 |
| 2022-07-12 | 6.37 | $6.29 | 264667 |
| 2022-07-11 | 6.39 | $6.36 | 195245 |
| 2022-07-08 | 6.41 | $6.42 | 234269 |
| 2022-07-07 | 6.43 | $6.33 | 234331 |
| 2022-07-06 | 6.47 | $6.38 | 365476 |
| 2022-07-05 | 6.50 | $6.65 | 311486 |
| 2022-07-01 | 6.52 | $6.40 | 342491 |
| 2022-06-30 | 6.58 | $6.39 | 538069 |
| 2022-06-29 | 6.63 | $6.03 | 350963 |
| 2022-06-28 | 6.73 | $6.23 | 217671 |
| 2022-06-27 | 6.82 | $6.56 | 209347 |
| 2022-06-24 | 6.88 | $6.45 | 499918 |
| 2022-06-23 | 6.96 | $6.22 | 282008 |
| 2022-06-22 | 7.05 | $6.11 | 291742 |
| 2022-06-21 | 7.17 | $6.26 | 391496 |
| 2022-06-17 | 7.27 | $6.48 | 1.4M |
| 2022-06-16 | 7.36 | $6.39 | 322091 |
| 2022-06-15 | 7.46 | $6.97 | 312013 |
| 2022-06-14 | 7.51 | $6.90 | 283043 |
| 2022-06-13 | 7.57 | $6.84 | 316960 |
| 2022-06-10 | 7.64 | $7.49 | 181957 |
| 2022-06-09 | 7.65 | $7.64 | 216700 |
| 2022-06-08 | 7.64 | $7.56 | 301154 |
| 2022-06-07 | 7.65 | $8.02 | 204174 |
| 2022-06-06 | 7.61 | $8.10 | 206895 |
| 2022-06-03 | 7.57 | $8.07 | 212210 |
| 2022-06-02 | 7.53 | $8.14 | 290724 |
| 2022-06-01 | 7.50 | $7.69 | 347578 |
| 2022-05-31 | 7.51 | $7.56 | 317274 |
| 2022-05-27 | 7.53 | $7.60 | 263569 |
| 2022-05-26 | 7.56 | $7.29 | 244290 |
| 2022-05-25 | 7.62 | $7.19 | 351236 |
| 2022-05-24 | 7.70 | $6.78 | 416958 |
| 2022-05-23 | 7.82 | $7.08 | 422307 |
| 2022-05-20 | 7.92 | $7.13 | 215668 |
| 2022-05-19 | 8.02 | $7.21 | 317378 |
| 2022-05-18 | 8.11 | $7.42 | 594385 |
| 2022-05-17 | 8.19 | $8.17 | 498503 |
| 2022-05-16 | 8.20 | $7.57 | 333620 |
| 2022-05-13 | 8.27 | $7.87 | 337631 |
| 2022-05-12 | 8.31 | $7.90 | 284735 |
| 2022-05-11 | 8.35 | $7.84 | 256779 |
| 2022-05-10 | 8.39 | $7.93 | 476381 |
| 2022-05-09 | 8.42 | $8.12 | 268590 |
| 2022-05-06 | 8.43 | $8.53 | 178948 |
| 2022-05-05 | 8.39 | $8.63 | 355634 |
| 2022-05-04 | 8.34 | $9.32 | 386860 |
| 2022-05-03 | 8.23 | $8.70 | 692298 |
| 2022-05-02 | 8.17 | $8.70 | 385307 |
| 2022-04-29 | 8.12 | $8.40 | 348006 |
| 2022-04-28 | 8.10 | $8.54 | 293967 |
| 2022-04-27 | 8.08 | $8.00 | 295358 |
| 2022-04-26 | 8.12 | $7.90 | 374132 |
| 2022-04-25 | 8.19 | $8.35 | 510738 |
| 2022-04-22 | 8.23 | $8.13 | 404660 |
| 2022-04-21 | 8.30 | $8.41 | 1.3M |
| 2022-04-20 | 8.36 | $8.30 | 297243 |
| 2022-04-19 | 8.45 | $8.13 | 230464 |
| 2022-04-18 | 8.56 | $7.81 | 419560 |
| 2022-04-14 | 8.73 | $7.86 | 480835 |
| 2022-04-13 | 8.91 | $8.00 | 435449 |
| 2022-04-12 | 9.09 | $7.70 | 442326 |
| 2022-04-11 | 9.32 | $7.45 | 750403 |
| 2022-04-08 | 9.58 | $7.40 | 364190 |
| 2022-04-07 | 9.87 | $7.64 | 541062 |
| 2022-04-06 | 10.16 | $7.81 | 952682 |
| 2022-04-05 | 10.44 | $8.34 | 930448 |
| 2022-04-04 | 10.69 | $9.30 | 513768 |
| 2022-04-01 | 10.86 | $9.40 | 1.0M |
| 2022-03-31 | 11.03 | $10.07 | 492955 |
| 2022-03-30 | 11.15 | $10.45 | 420612 |
| 2022-03-29 | 11.25 | $10.95 | 196135 |
| 2022-03-28 | 11.30 | $10.92 | 238996 |
| 2022-03-25 | 11.36 | $10.64 | 539324 |
| 2022-03-24 | 11.46 | $11.20 | 126509 |
| 2022-03-23 | 11.50 | $11.29 | 153806 |
| 2022-03-22 | 11.53 | $11.71 | 238087 |
| 2022-03-21 | 11.52 | $11.41 | 254721 |
| 2022-03-18 | 11.54 | $11.73 | 729979 |
| 2022-03-17 | 11.53 | $11.42 | 204145 |
| 2022-03-16 | 11.54 | $11.33 | 244957 |
| 2022-03-15 | 11.57 | $11.13 | 345074 |
| 2022-03-14 | 11.61 | $10.68 | 396756 |
| 2022-03-11 | 11.70 | $11.27 | 308362 |
| 2022-03-10 | 11.73 | $11.33 | 341452 |
| 2022-03-09 | 11.76 | $11.58 | 344827 |
| 2022-03-08 | 11.76 | $11.22 | 531036 |
| 2022-03-07 | 11.80 | $11.57 | 403975 |
| 2022-03-04 | 11.80 | $12.27 | 494199 |
| 2022-03-03 | 11.73 | $12.52 | 419550 |
| 2022-03-02 | 11.63 | $12.57 | 723827 |
| 2022-03-01 | 11.52 | $12.26 | 1.3M |
| 2022-02-28 | 11.44 | $12.55 | 1.5M |
| 2022-02-25 | 11.31 | $11.52 | 950325 |
| 2022-02-24 | 11.28 | $11.33 | 425725 |
| 2022-02-23 | 11.26 | $11.19 | 392218 |
| 2022-02-22 | 11.25 | $11.25 | 626718 |
| 2022-02-18 | 11.22 | $11.37 | 584619 |
| 2022-02-17 | 11.17 | $11.35 | 279674 |
| 2022-02-16 | 11.11 | $11.49 | 529798 |
| 2022-02-15 | 11.02 | $11.35 | 400871 |
| 2022-02-14 | 10.94 | $11.23 | 386951 |
| 2022-02-11 | 10.86 | $10.95 | 449981 |
| 2022-02-10 | 10.80 | $11.25 | 610702 |
| 2022-02-09 | 10.71 | $11.43 | 328727 |
| 2022-02-08 | 10.59 | $11.50 | 379052 |
| 2022-02-07 | 10.45 | $11.41 | 469558 |
| 2022-02-04 | 10.32 | $11.08 | 755386 |
| 2022-02-03 | 10.21 | $11.13 | 723508 |
| 2022-02-02 | 10.09 | $11.33 | 730770 |
| 2022-02-01 | 9.95 | $11.48 | 1.0M |
| 2022-01-31 | 9.78 | $11.18 | 1.1M |
| 2022-01-28 | 9.64 | $10.41 | 590695 |
| 2022-01-27 | 9.57 | $10.06 | 976846 |
| 2022-01-26 | 9.53 | $10.07 | 1.5M |
| 2022-01-25 | 9.49 | $9.46 | 1.1M |
| 2022-01-24 | 9.51 | $9.13 | 792917 |
| 2022-01-21 | 9.57 | $9.16 | 363472 |
| 2022-01-20 | 9.62 | $9.12 | 250951 |
| 2022-01-19 | 9.68 | $9.23 | 358462 |
| 2022-01-18 | 9.73 | $9.41 | 398154 |
| 2022-01-14 | 9.76 | $9.47 | 271630 |
| 2022-01-13 | 9.78 | $9.53 | 125868 |
| 2022-01-12 | 9.80 | $9.59 | 282787 |
| 2022-01-11 | 9.82 | $9.55 | 261245 |
| 2022-01-10 | 9.84 | $9.61 | 376349 |
| 2022-01-07 | 9.86 | $9.76 | 238769 |
| 2022-01-06 | 9.87 | $10.01 | 204950 |
| 2022-01-05 | 9.85 | $9.99 | 225313 |
| 2022-01-04 | 9.84 | $10.19 | 194621 |
| 2022-01-03 | 9.80 | $10.17 | 270587 |
| 2021-12-31 | 9.76 | $10.04 | 289423 |
| 2021-12-30 | 9.73 | $10.14 | 355539 |
| 2021-12-29 | 9.69 | $9.83 | 451763 |
| 2021-12-28 | 9.67 | $9.60 | 235903 |
| 2021-12-27 | 9.68 | $9.71 | 253477 |
| 2021-12-23 | 9.69 | $9.69 | 181181 |
| 2021-12-22 | 9.69 | $9.62 | 171261 |
| 2021-12-21 | 9.71 | $9.48 | 200490 |
| 2021-12-20 | 9.75 | $9.39 | 633564 |
| 2021-12-17 | 9.79 | $9.35 | 714587 |
| 2021-12-16 | 9.85 | $9.61 | 388007 |
| 2021-12-15 | 9.88 | $9.75 | 400218 |
| 2021-12-14 | 9.91 | $9.88 | 457633 |
| 2021-12-13 | 9.92 | $10.05 | 499895 |
| 2021-12-10 | 9.92 | $10.15 | 455890 |
| 2021-12-09 | 9.91 | $9.80 | 152870 |
| 2021-12-08 | 9.93 | $9.99 | 274077 |
| 2021-12-07 | 9.93 | $9.80 | 365268 |
| 2021-12-06 | 9.95 | $9.62 | 260793 |
| 2021-12-03 | 9.98 | $9.54 | 253263 |
| 2021-12-02 | 10.02 | $9.67 | 229861 |
| 2021-12-01 | 10.05 | $9.53 | 885088 |
| 2021-11-30 | 10.10 | $9.65 | 431799 |
| 2021-11-29 | 10.13 | $9.87 | 285199 |
| 2021-11-26 | 10.13 | $10.00 | 368225 |
| 2021-11-24 | 10.13 | $10.54 | 525914 |
| 2021-11-23 | 10.07 | $10.51 | 347454 |
| 2021-11-22 | 10.00 | $10.31 | 373562 |
| 2021-11-19 | 9.96 | $10.17 | 408969 |
| 2021-11-18 | 9.92 | $10.36 | 363056 |
| 2021-11-17 | 9.86 | $10.37 | 413868 |
| 2021-11-16 | 9.81 | $10.40 | 1.0M |
| 2021-11-15 | 9.75 | $10.19 | 445660 |
| 2021-11-12 | 9.71 | $10.07 | 562875 |
| 2021-11-11 | 9.68 | $9.79 | 216015 |
| 2021-11-10 | 9.68 | $9.74 | 375749 |
| 2021-11-09 | 9.68 | $9.74 | 286518 |
| 2021-11-08 | 9.69 | $9.84 | 386009 |
| 2021-11-05 | 9.68 | $9.60 | 341934 |
| 2021-11-04 | 9.70 | $9.47 | 424327 |
| 2021-11-03 | 9.73 | $9.50 | 292000 |
| 2021-11-02 | 9.76 | $9.43 | 418638 |
| 2021-11-01 | 9.80 | $9.50 | 389751 |
| 2021-10-29 | 9.83 | $9.45 | 292315 |
| 2021-10-28 | 9.86 | $9.75 | 278552 |
| 2021-10-27 | 9.86 | $9.59 | 348215 |
| 2021-10-26 | 9.88 | $9.59 | 581975 |
| 2021-10-25 | 9.90 | $9.59 | 731294 |
| 2021-10-22 | 9.91 | $9.84 | 645666 |
| 2021-10-21 | 9.89 | $10.32 | 451758 |
| 2021-10-20 | 9.83 | $10.15 | 216175 |
| 2021-10-19 | 9.76 | $10.19 | 271842 |
| 2021-10-18 | 9.69 | $10.33 | 537773 |
| 2021-10-15 | 9.59 | $10.20 | 736834 |
| 2021-10-14 | 9.50 | $9.76 | 333512 |
| 2021-10-13 | 9.45 | $9.54 | 345073 |
| 2021-10-12 | 9.42 | $9.73 | 345329 |
| 2021-10-11 | 9.36 | $9.98 | 719552 |
| 2021-10-08 | 9.27 | $9.91 | 586858 |
| 2021-10-07 | 9.18 | $9.71 | 1.0M |
| 2021-10-06 | 9.11 | $9.67 | 394500 |
| 2021-10-05 | 9.05 | $9.55 | 355979 |
| 2021-10-04 | 8.99 | $9.41 | 255788 |
| 2021-10-01 | 8.95 | $9.46 | 393912 |
| 2021-09-30 | 8.90 | $9.21 | 311554 |
| 2021-09-29 | 8.88 | $9.18 | 243026 |
| 2021-09-28 | 8.86 | $9.28 | 574000 |
| 2021-09-27 | 8.84 | $9.34 | 758249 |
| 2021-09-24 | 8.81 | $8.76 | 434086 |
| 2021-09-23 | 8.84 | $8.48 | 363308 |
| 2021-09-22 | 8.90 | $8.45 | 543784 |
| 2021-09-21 | 8.97 | $8.43 | 361711 |
| 2021-09-20 | 9.04 | $8.39 | 516743 |
| 2021-09-17 | 9.13 | $8.72 | 1.4M |
| 2021-09-16 | 9.18 | $8.84 | 208801 |
| 2021-09-15 | 9.23 | $8.78 | 250950 |
| 2021-09-14 | 9.28 | $8.77 | 419258 |
| 2021-09-13 | 9.34 | $8.92 | 463491 |
| 2021-09-10 | 9.39 | $8.70 | 856732 |
| 2021-09-09 | 9.47 | $9.29 | 406777 |
| 2021-09-08 | 9.48 | $9.25 | 437301 |
| 2021-09-07 | 9.51 | $9.35 | 1.3M |
| 2021-09-03 | 9.52 | $9.65 | 696302 |
| 2021-09-02 | 9.50 | $9.78 | 552102 |
| 2021-09-01 | 9.46 | $9.47 | 313536 |
| 2021-08-31 | 9.45 | $9.45 | 382101 |
| 2021-08-30 | 9.43 | $9.79 | 955057 |
| 2021-08-27 | 9.37 | $9.40 | 384689 |
| 2021-08-26 | 9.34 | $9.25 | 312935 |
| 2021-08-25 | 9.30 | $9.53 | 362242 |
| 2021-08-24 | 9.23 | $9.61 | 831355 |
| 2021-08-23 | 9.14 | $9.55 | 743868 |
| 2021-08-20 | 9.04 | $9.39 | 545972 |
| 2021-08-19 | 8.94 | $9.36 | 1.1M |
| 2021-08-18 | 8.83 | $9.36 | 462429 |
| 2021-08-17 | 8.71 | $9.25 | 593444 |
| 2021-08-16 | 8.59 | $9.65 | 1.3M |
| 2021-08-13 | 8.41 | $9.41 | 412552 |
| 2021-08-12 | 8.24 | $9.56 | 449620 |
| 2021-08-11 | 8.05 | $9.45 | 567089 |
| 2021-08-10 | 7.85 | $9.37 | 607336 |
| 2021-08-09 | 7.65 | $9.19 | 872745 |
| 2021-08-06 | 7.45 | $9.09 | 686792 |
| 2021-08-05 | 7.25 | $9.02 | 1.2M |
| 2021-08-04 | 7.05 | $8.28 | 1.6M |
| 2021-08-03 | 6.91 | $7.97 | 1.8M |
| 2021-08-02 | 6.79 | $7.12 | 220642 |
| 2021-07-30 | 6.75 | $6.91 | 158400 |
| 2021-07-29 | 6.74 | $7.07 | 142589 |
| 2021-07-28 | 6.70 | $6.79 | 192257 |
| 2021-07-27 | 6.69 | $6.78 | 246574 |
| 2021-07-26 | 6.67 | $6.88 | 204298 |
| 2021-07-23 | 6.65 | $6.80 | 198974 |
| 2021-07-22 | 6.63 | $6.70 | 262090 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.30
2024-04-29
Close Price
$8.29
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.34
Average
7.53
Maximum
12.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 8.30 | $8.29 | — |
| 2024-04-26 | 8.30 | $8.29 | — |
| 2024-04-25 | 8.30 | $8.29 | — |
| 2024-04-24 | 8.30 | $8.29 | — |
| 2024-04-23 | 8.30 | $8.29 | — |
| 2024-04-22 | 8.31 | $8.29 | — |
| 2024-04-19 | 8.31 | $8.29 | — |
| 2024-04-18 | 8.31 | $8.29 | — |
| 2024-04-17 | 8.31 | $8.29 | — |
| 2024-04-16 | 8.31 | $8.29 | — |
| 2024-04-15 | 8.31 | $8.29 | — |
| 2024-04-12 | 8.31 | $8.29 | — |
| 2024-04-11 | 8.31 | $8.29 | — |
| 2024-04-10 | 8.31 | $8.29 | — |
| 2024-04-09 | 8.31 | $8.29 | — |
| 2024-04-08 | 8.32 | $8.29 | — |
| 2024-04-05 | 8.32 | $8.29 | — |
| 2024-04-04 | 8.32 | $8.29 | — |
| 2024-04-03 | 8.32 | $8.29 | — |
| 2024-04-02 | 8.32 | $8.29 | — |
| 2024-04-01 | 8.32 | $8.29 | 1.2M |
| 2024-03-28 | 8.32 | $8.30 | 348930 |
| 2024-03-27 | 8.31 | $8.29 | 274727 |
| 2024-03-26 | 8.31 | $8.28 | 675569 |
| 2024-03-25 | 8.31 | $8.27 | 1.1M |
| 2024-03-22 | 8.32 | $8.29 | 701382 |
| 2024-03-21 | 8.31 | $8.27 | 495424 |
| 2024-03-20 | 8.32 | $8.27 | 937466 |
| 2024-03-19 | 8.32 | $8.26 | 237866 |
| 2024-03-18 | 8.32 | $8.27 | 189007 |
| 2024-03-15 | 8.32 | $8.25 | 3.2M |
| 2024-03-14 | 8.33 | $8.27 | 169278 |
| 2024-03-13 | 8.33 | $8.27 | 206385 |
| 2024-03-12 | 8.33 | $8.26 | 280061 |
| 2024-03-11 | 8.33 | $8.25 | 382077 |
| 2024-03-08 | 8.33 | $8.25 | 209287 |
| 2024-03-07 | 8.34 | $8.25 | 280388 |
| 2024-03-06 | 8.34 | $8.24 | 212868 |
| 2024-03-05 | 8.35 | $8.22 | 374379 |
| 2024-03-04 | 8.35 | $8.26 | 735540 |
| 2024-03-01 | 8.36 | $8.25 | 318353 |
| 2024-02-29 | 8.36 | $8.25 | 336712 |
| 2024-02-28 | 8.36 | $8.24 | 288562 |
| 2024-02-27 | 8.37 | $8.25 | 902577 |
| 2024-02-26 | 8.37 | $8.23 | 398426 |
| 2024-02-23 | 8.37 | $8.23 | 94878 |
| 2024-02-22 | 8.38 | $8.23 | 98191 |
| 2024-02-21 | 8.38 | $8.23 | 458176 |
| 2024-02-20 | 8.39 | $8.22 | 170524 |
| 2024-02-16 | 8.39 | $8.23 | 288996 |
| 2024-02-15 | 8.39 | $8.19 | 488875 |
| 2024-02-14 | 8.40 | $8.18 | 652002 |
| 2024-02-13 | 8.41 | $8.17 | 1.0M |
| 2024-02-12 | 8.42 | $8.17 | 286897 |
| 2024-02-09 | 8.43 | $8.16 | 807866 |
| 2024-02-08 | 8.45 | $8.16 | 589026 |
| 2024-02-07 | 8.46 | $8.15 | 198978 |
| 2024-02-06 | 8.47 | $8.15 | 270331 |
| 2024-02-05 | 8.49 | $8.15 | 669326 |
| 2024-02-02 | 8.50 | $8.15 | 338230 |
| 2024-02-01 | 8.51 | $8.15 | 429557 |
| 2024-01-31 | 8.52 | $8.14 | 475409 |
| 2024-01-30 | 8.54 | $8.14 | 290964 |
| 2024-01-29 | 8.55 | $8.15 | 336984 |
| 2024-01-26 | 8.55 | $8.13 | 403676 |
| 2024-01-25 | 8.56 | $8.13 | 936415 |
| 2024-01-24 | 8.56 | $8.15 | 630699 |
| 2024-01-23 | 8.56 | $8.14 | 661180 |
| 2024-01-22 | 8.55 | $8.12 | 349822 |
| 2024-01-19 | 8.54 | $8.11 | 555944 |
| 2024-01-18 | 8.52 | $8.14 | 970150 |
| 2024-01-17 | 8.49 | $8.12 | 897861 |
| 2024-01-16 | 8.45 | $8.12 | 2.0M |
| 2024-01-12 | 8.41 | $8.10 | 1.4M |
| 2024-01-11 | 8.35 | $8.11 | 1.5M |
| 2024-01-10 | 8.27 | $8.11 | 1.5M |
| 2024-01-09 | 8.18 | $8.10 | 1.4M |
| 2024-01-08 | 8.06 | $8.11 | 1.0M |
| 2024-01-05 | 7.92 | $8.10 | 2.1M |
| 2024-01-04 | 7.76 | $8.10 | 2.8M |
| 2024-01-03 | 7.56 | $8.11 | 2.7M |
| 2024-01-02 | 7.31 | $8.09 | 2.1M |
| 2023-12-29 | 7.03 | $8.10 | 753177 |
| 2023-12-28 | 6.70 | $8.11 | 1.4M |
| 2023-12-27 | 6.30 | $8.09 | 2.4M |
| 2023-12-26 | 5.84 | $8.09 | 1.7M |
| 2023-12-22 | 5.30 | $8.10 | 4.9M |
| 2023-12-21 | 4.68 | $4.91 | 297408 |
| 2023-12-20 | 4.62 | $4.78 | 401442 |
| 2023-12-19 | 4.59 | $4.72 | 427766 |
| 2023-12-18 | 4.55 | $4.58 | 201479 |
| 2023-12-15 | 4.55 | $4.68 | 1.0M |
| 2023-12-14 | 4.52 | $4.67 | 401997 |
| 2023-12-13 | 4.49 | $4.54 | 285535 |
| 2023-12-12 | 4.48 | $4.29 | 584349 |
| 2023-12-11 | 4.52 | $4.46 | 156438 |
| 2023-12-08 | 4.54 | $4.50 | 191766 |
| 2023-12-07 | 4.55 | $4.60 | 127362 |
| 2023-12-06 | 4.54 | $4.68 | 171512 |
| 2023-12-05 | 4.50 | $4.59 | 135396 |
| 2023-12-04 | 4.49 | $4.78 | 217279 |
| 2023-12-01 | 4.43 | $4.61 | 165777 |
| 2023-11-30 | 4.40 | $4.38 | 138171 |
| 2023-11-29 | 4.41 | $4.38 | 177844 |
| 2023-11-28 | 4.42 | $4.43 | 171679 |
| 2023-11-27 | 4.43 | $4.46 | 110641 |
| 2023-11-24 | 4.43 | $4.58 | 68048 |
| 2023-11-22 | 4.41 | $4.49 | 176288 |
| 2023-11-21 | 4.40 | $4.40 | 229737 |
| 2023-11-20 | 4.41 | $4.40 | 157793 |
| 2023-11-17 | 4.42 | $4.42 | 274886 |
| 2023-11-16 | 4.44 | $4.47 | 161798 |
| 2023-11-15 | 4.44 | $4.65 | 184461 |
| 2023-11-14 | 4.41 | $4.69 | 294869 |
| 2023-11-13 | 4.36 | $4.40 | 154393 |
| 2023-11-10 | 4.37 | $4.43 | 230371 |
| 2023-11-09 | 4.37 | $4.39 | 341249 |
| 2023-11-08 | 4.38 | $4.48 | 247781 |
| 2023-11-07 | 4.38 | $4.51 | 123089 |
| 2023-11-06 | 4.37 | $4.45 | 226029 |
| 2023-11-03 | 4.38 | $4.62 | 188993 |
| 2023-11-02 | 4.34 | $4.48 | 201624 |
| 2023-11-01 | 4.34 | $4.34 | 193771 |
| 2023-10-31 | 4.36 | $4.44 | 181005 |
| 2023-10-30 | 4.37 | $4.37 | 224802 |
| 2023-10-27 | 4.40 | $4.32 | 156512 |
| 2023-10-26 | 4.44 | $4.40 | 157515 |
| 2023-10-25 | 4.48 | $4.42 | 192823 |
| 2023-10-24 | 4.51 | $4.46 | 243289 |
| 2023-10-23 | 4.55 | $4.61 | 295963 |
| 2023-10-20 | 4.56 | $4.50 | 215127 |
| 2023-10-19 | 4.59 | $4.48 | 276578 |
| 2023-10-18 | 4.64 | $4.68 | 190389 |
| 2023-10-17 | 4.65 | $4.89 | 281464 |
| 2023-10-16 | 4.63 | $4.79 | 161232 |
| 2023-10-13 | 4.62 | $4.63 | 162678 |
| 2023-10-12 | 4.64 | $4.78 | 138098 |
| 2023-10-11 | 4.64 | $4.81 | 148188 |
| 2023-10-10 | 4.63 | $4.80 | 258914 |
| 2023-10-09 | 4.63 | $4.65 | 154389 |
| 2023-10-06 | 4.65 | $4.62 | 150631 |
| 2023-10-05 | 4.69 | $4.57 | 125281 |
| 2023-10-04 | 4.75 | $4.68 | 200207 |
| 2023-10-03 | 4.80 | $4.53 | 665787 |
| 2023-10-02 | 4.88 | $4.87 | 277402 |
| 2023-09-29 | 4.91 | $5.13 | 179495 |
| 2023-09-28 | 4.90 | $5.01 | 126076 |
| 2023-09-27 | 4.90 | $4.87 | 143642 |
| 2023-09-26 | 4.94 | $4.83 | 158966 |
| 2023-09-25 | 4.99 | $4.87 | 227057 |
| 2023-09-22 | 5.05 | $4.90 | 196018 |
| 2023-09-21 | 5.11 | $5.10 | 115179 |
| 2023-09-20 | 5.13 | $5.16 | 113085 |
| 2023-09-19 | 5.16 | $5.32 | 103068 |
| 2023-09-18 | 5.15 | $5.35 | 178910 |
| 2023-09-15 | 5.13 | $5.47 | 645340 |
| 2023-09-14 | 5.09 | $5.45 | 176135 |
| 2023-09-13 | 5.05 | $5.23 | 213304 |
| 2023-09-12 | 5.05 | $5.28 | 250127 |
| 2023-09-11 | 5.04 | $5.25 | 248277 |
| 2023-09-08 | 5.04 | $5.43 | 283072 |
| 2023-09-07 | 5.01 | $5.14 | 555231 |
| 2023-09-06 | 5.03 | $5.25 | 247456 |
| 2023-09-05 | 5.03 | $5.26 | 224343 |
| 2023-09-01 | 5.04 | $5.40 | 191793 |
| 2023-08-31 | 5.02 | $5.30 | 158391 |
| 2023-08-30 | 5.02 | $5.31 | 229235 |
| 2023-08-29 | 5.02 | $5.32 | 255291 |
| 2023-08-28 | 5.02 | $5.18 | 208802 |
| 2023-08-25 | 5.05 | $5.08 | 184292 |
| 2023-08-24 | 5.12 | $5.12 | 190336 |
| 2023-08-23 | 5.19 | $5.09 | 174397 |
| 2023-08-22 | 5.28 | $5.09 | 266114 |
| 2023-08-21 | 5.39 | $5.19 | 325663 |
| 2023-08-18 | 5.50 | $5.34 | 314741 |
| 2023-08-17 | 5.60 | $5.29 | 210599 |
| 2023-08-16 | 5.73 | $5.32 | 198237 |
| 2023-08-15 | 5.88 | $5.47 | 254587 |
| 2023-08-14 | 6.02 | $5.81 | 175931 |
| 2023-08-11 | 6.12 | $5.69 | 285735 |
| 2023-08-10 | 6.26 | $5.53 | 228932 |
| 2023-08-09 | 6.46 | $5.57 | 245946 |
| 2023-08-08 | 6.68 | $5.79 | 537974 |
| 2023-08-07 | 6.89 | $5.98 | 489638 |
| 2023-08-04 | 7.10 | $5.76 | 627490 |
| 2023-08-03 | 7.39 | $6.31 | 1.1M |
| 2023-08-02 | 7.61 | $7.50 | 373528 |
| 2023-08-01 | 7.61 | $7.76 | 198349 |
| 2023-07-31 | 7.56 | $7.78 | 298727 |
| 2023-07-28 | 7.49 | $7.56 | 316794 |
| 2023-07-27 | 7.46 | $7.40 | 312129 |
| 2023-07-26 | 7.45 | $7.55 | 352058 |
| 2023-07-25 | 7.41 | $7.27 | 229763 |
| 2023-07-24 | 7.42 | $7.48 | 219634 |
| 2023-07-21 | 7.39 | $7.49 | 323074 |
| 2023-07-20 | 7.36 | $7.34 | 225054 |
| 2023-07-19 | 7.34 | $7.36 | 247509 |
| 2023-07-18 | 7.32 | $7.32 | 230245 |
| 2023-07-17 | 7.31 | $7.26 | 172397 |
| 2023-07-14 | 7.30 | $7.31 | 128730 |
| 2023-07-13 | 7.28 | $7.27 | 121371 |
| 2023-07-12 | 7.27 | $7.26 | 179628 |
| 2023-07-11 | 7.25 | $7.24 | 164611 |
| 2023-07-10 | 7.24 | $7.28 | 168610 |
| 2023-07-07 | 7.21 | $7.30 | 595063 |
| 2023-07-06 | 7.18 | $7.09 | 464103 |
| 2023-07-05 | 7.18 | $7.12 | 272834 |
| 2023-07-03 | 7.17 | $7.31 | 100196 |
| 2023-06-30 | 7.13 | $7.13 | 159466 |
| 2023-06-29 | 7.11 | $7.20 | 129055 |
| 2023-06-28 | 7.08 | $7.19 | 152828 |
| 2023-06-27 | 7.04 | $7.17 | 209085 |
| 2023-06-26 | 7.00 | $6.90 | 170166 |
| 2023-06-23 | 7.01 | $6.85 | 485771 |
| 2023-06-22 | 7.03 | $7.04 | 155190 |
| 2023-06-21 | 7.01 | $7.08 | 217721 |
| 2023-06-20 | 6.98 | $7.13 | 123693 |
| 2023-06-16 | 6.93 | $7.23 | 1.0M |
| 2023-06-15 | 6.86 | $7.23 | 286917 |
| 2023-06-14 | 6.77 | $7.04 | 141467 |
| 2023-06-13 | 6.71 | $7.06 | 182896 |
| 2023-06-12 | 6.63 | $7.01 | 218372 |
| 2023-06-09 | 6.55 | $7.01 | 129575 |
| 2023-06-08 | 6.46 | $7.20 | 213239 |
| 2023-06-07 | 6.32 | $7.12 | 317227 |
| 2023-06-06 | 6.17 | $6.83 | 266968 |
| 2023-06-05 | 6.06 | $6.57 | 290197 |
| 2023-06-02 | 5.98 | $6.83 | 333049 |
| 2023-06-01 | 5.85 | $6.34 | 317122 |
| 2023-05-31 | 5.79 | $6.00 | 225805 |
| 2023-05-30 | 5.80 | $6.04 | 161212 |
| 2023-05-26 | 5.81 | $6.03 | 190915 |
| 2023-05-25 | 5.83 | $5.98 | 180581 |
| 2023-05-24 | 5.86 | $5.98 | 211662 |
| 2023-05-23 | 5.90 | $6.22 | 356770 |
| 2023-05-22 | 5.90 | $5.96 | 253070 |
| 2023-05-19 | 5.95 | $5.70 | 158673 |
| 2023-05-18 | 6.08 | $5.74 | 311241 |
| 2023-05-17 | 6.22 | $5.73 | 411803 |
| 2023-05-16 | 6.38 | $5.52 | 273737 |
| 2023-05-15 | 6.62 | $5.82 | 304943 |
| 2023-05-12 | 6.84 | $5.91 | 307822 |
| 2023-05-11 | 7.08 | $5.93 | 537933 |
| 2023-05-10 | 7.35 | $6.16 | 698964 |
| 2023-05-09 | 7.61 | $6.46 | 1.1M |
| 2023-05-08 | 7.86 | $7.55 | 330493 |
| 2023-05-05 | 7.92 | $7.60 | 299832 |
| 2023-05-04 | 7.97 | $7.73 | 252867 |
| 2023-05-03 | 8.00 | $8.04 | 195854 |
| 2023-05-02 | 7.98 | $8.04 | 350595 |
| 2023-05-01 | 7.95 | $8.24 | 207477 |
| 2023-04-28 | 7.87 | $8.18 | 213999 |
| 2023-04-27 | 7.78 | $7.78 | 327841 |
| 2023-04-26 | 7.77 | $7.61 | 350532 |
| 2023-04-25 | 7.80 | $7.75 | 183232 |
| 2023-04-24 | 7.79 | $7.90 | 309645 |
| 2023-04-21 | 7.76 | $7.95 | 209490 |
| 2023-04-20 | 7.71 | $7.97 | 205825 |
| 2023-04-19 | 7.64 | $8.08 | 320270 |
| 2023-04-18 | 7.54 | $7.85 | 307721 |
| 2023-04-17 | 7.48 | $7.75 | 186976 |
| 2023-04-14 | 7.42 | $7.57 | 232009 |
| 2023-04-13 | 7.39 | $7.52 | 154634 |
| 2023-04-12 | 7.37 | $7.55 | 181736 |
| 2023-04-11 | 7.34 | $7.56 | 189209 |
| 2023-04-10 | 7.30 | $7.44 | 220493 |
| 2023-04-06 | 7.28 | $7.18 | 240168 |
| 2023-04-05 | 7.32 | $7.08 | 247154 |
| 2023-04-04 | 7.38 | $7.38 | 259794 |
| 2023-04-03 | 7.39 | $7.69 | 245068 |
| 2023-03-31 | 7.34 | $7.73 | 298864 |
| 2023-03-30 | 7.27 | $7.53 | 215721 |
| 2023-03-29 | 7.23 | $7.54 | 233797 |
| 2023-03-28 | 7.18 | $7.39 | 257791 |
| 2023-03-27 | 7.16 | $7.31 | 170962 |
| 2023-03-24 | 7.15 | $7.17 | 181754 |
| 2023-03-23 | 7.18 | $7.12 | 320233 |
| 2023-03-22 | 7.22 | $7.12 | 225364 |
| 2023-03-21 | 7.26 | $7.04 | 427367 |
| 2023-03-20 | 7.33 | $6.65 | 239528 |
| 2023-03-17 | 7.50 | $6.85 | 737833 |
| 2023-03-16 | 7.65 | $7.24 | 277791 |
| 2023-03-15 | 7.75 | $7.16 | 339627 |
| 2023-03-14 | 7.88 | $7.10 | 354370 |
| 2023-03-13 | 8.04 | $7.08 | 313375 |
| 2023-03-10 | 8.23 | $7.48 | 300311 |
| 2023-03-09 | 8.37 | $7.96 | 240112 |
| 2023-03-08 | 8.42 | $8.14 | 290114 |
| 2023-03-07 | 8.45 | $7.98 | 224890 |
| 2023-03-06 | 8.51 | $8.01 | 545334 |
| 2023-03-03 | 8.57 | $8.29 | 237265 |
| 2023-03-02 | 8.58 | $8.14 | 155430 |
| 2023-03-01 | 8.62 | $8.13 | 209493 |
| 2023-02-28 | 8.66 | $8.15 | 388710 |
| 2023-02-27 | 8.71 | $8.26 | 282645 |
| 2023-02-24 | 8.73 | $8.12 | 214832 |
| 2023-02-23 | 8.79 | $8.62 | 233914 |
| 2023-02-22 | 8.75 | $8.44 | 281289 |
| 2023-02-21 | 8.73 | $8.19 | 292377 |
| 2023-02-17 | 8.76 | $8.45 | 294683 |
| 2023-02-16 | 8.73 | $8.52 | 352914 |
| 2023-02-15 | 8.69 | $8.57 | 361360 |
| 2023-02-14 | 8.61 | $8.79 | 329144 |
| 2023-02-13 | 8.48 | $8.66 | 437416 |
| 2023-02-10 | 8.34 | $8.46 | 332955 |
| 2023-02-09 | 8.23 | $8.50 | 745895 |
| 2023-02-08 | 8.08 | $9.23 | 695459 |
| 2023-02-07 | 7.74 | $9.20 | 871314 |
| 2023-02-06 | 7.36 | $8.35 | 1.0M |
| 2023-02-03 | 7.09 | $7.52 | 356399 |
| 2023-02-02 | 6.95 | $7.45 | 459017 |
| 2023-02-01 | 6.80 | $7.44 | 373193 |
| 2023-01-31 | 6.63 | $6.98 | 368693 |
| 2023-01-30 | 6.53 | $6.60 | 315300 |
| 2023-01-27 | 6.48 | $6.78 | 388678 |
| 2023-01-26 | 6.39 | $6.63 | 152140 |
| 2023-01-25 | 6.32 | $6.54 | 154891 |
| 2023-01-24 | 6.25 | $6.49 | 175641 |
| 2023-01-23 | 6.18 | $6.42 | 193448 |
| 2023-01-20 | 6.11 | $6.30 | 181174 |
| 2023-01-19 | 6.06 | $6.25 | 352549 |
| 2023-01-18 | 6.00 | $6.35 | 320389 |
| 2023-01-17 | 5.92 | $6.02 | 117850 |
| 2023-01-13 | 5.90 | $6.04 | 138161 |
| 2023-01-12 | 5.86 | $6.03 | 156945 |
| 2023-01-11 | 5.82 | $6.07 | 110205 |
| 2023-01-10 | 5.77 | $6.07 | 259795 |
| 2023-01-09 | 5.71 | $5.83 | 214198 |
| 2023-01-06 | 5.69 | $5.95 | 257670 |
| 2023-01-05 | 5.64 | $5.62 | 294862 |
| 2023-01-04 | 5.65 | $5.59 | 116616 |
| 2023-01-03 | 5.67 | $5.64 | 226930 |
| 2022-12-30 | 5.69 | $5.69 | 334287 |
| 2022-12-29 | 5.69 | $5.74 | 188440 |
| 2022-12-28 | 5.69 | $5.52 | 187804 |
| 2022-12-27 | 5.74 | $5.68 | 152619 |
| 2022-12-23 | 5.75 | $5.62 | 213719 |
| 2022-12-22 | 5.79 | $5.80 | 279678 |
| 2022-12-21 | 5.79 | $5.54 | 215511 |
| 2022-12-20 | 5.85 | $5.60 | 238943 |
| 2022-12-19 | 5.90 | $5.60 | 309794 |
| 2022-12-16 | 5.96 | $6.07 | 1.3M |
| 2022-12-15 | 5.94 | $6.04 | 251033 |
| 2022-12-14 | 5.91 | $6.21 | 255702 |
| 2022-12-13 | 5.85 | $5.94 | 349599 |
| 2022-12-12 | 5.83 | $5.96 | 295645 |
| 2022-12-09 | 5.80 | $5.69 | 239793 |
| 2022-12-08 | 5.83 | $5.80 | 201213 |
| 2022-12-07 | 5.84 | $5.85 | 232657 |
| 2022-12-06 | 5.84 | $5.88 | 504092 |
| 2022-12-05 | 5.84 | $5.89 | 320094 |
| 2022-12-02 | 5.83 | $5.89 | 273400 |
| 2022-12-01 | 5.82 | $5.99 | 342640 |
| 2022-11-30 | 5.79 | $5.83 | 232677 |
| 2022-11-29 | 5.78 | $5.63 | 185869 |
| 2022-11-28 | 5.82 | $5.76 | 244588 |
| 2022-11-25 | 5.84 | $5.68 | 57077 |
| 2022-11-23 | 5.88 | $5.66 | 188278 |
| 2022-11-22 | 5.93 | $5.74 | 176153 |
| 2022-11-21 | 5.97 | $5.75 | 288625 |
| 2022-11-18 | 6.01 | $5.84 | 541282 |
| 2022-11-17 | 6.04 | $6.00 | 395199 |
| 2022-11-16 | 6.04 | $6.06 | 554196 |
| 2022-11-15 | 6.03 | $6.61 | 447655 |
| 2022-11-14 | 5.90 | $6.55 | 1.0M |
| 2022-11-11 | 5.77 | $5.97 | 339674 |
| 2022-11-10 | 5.73 | $6.11 | 615467 |
| 2022-11-09 | 5.66 | $5.53 | 504676 |
| 2022-11-08 | 5.70 | $5.44 | 310609 |
| 2022-11-07 | 5.77 | $5.66 | 265593 |
| 2022-11-04 | 5.80 | $5.36 | 271570 |
| 2022-11-03 | 5.90 | $5.49 | 344574 |
| 2022-11-02 | 5.99 | $5.57 | 265320 |
| 2022-11-01 | 6.08 | $6.02 | 245168 |
| 2022-10-31 | 6.08 | $5.96 | 220252 |
| 2022-10-28 | 6.10 | $6.03 | 355362 |
| 2022-10-27 | 6.11 | $5.94 | 227904 |
| 2022-10-26 | 6.14 | $6.28 | 135286 |
| 2022-10-25 | 6.09 | $6.23 | 294000 |
| 2022-10-24 | 6.06 | $6.10 | 281778 |
| 2022-10-21 | 6.04 | $5.97 | 402023 |
| 2022-10-20 | 6.05 | $5.97 | 292718 |
| 2022-10-19 | 6.05 | $6.45 | 275146 |
| 2022-10-18 | 5.96 | $6.31 | 414060 |
| 2022-10-17 | 5.88 | $6.35 | 467298 |
| 2022-10-14 | 5.78 | $5.95 | 203926 |
| 2022-10-13 | 5.75 | $5.98 | 511870 |
| 2022-10-12 | 5.71 | $5.93 | 297419 |
| 2022-10-11 | 5.67 | $5.96 | 325386 |
| 2022-10-10 | 5.62 | $6.11 | 239903 |
| 2022-10-07 | 5.53 | $5.90 | 245992 |
| 2022-10-06 | 5.48 | $6.10 | 316996 |
| 2022-10-05 | 5.37 | $6.14 | 251411 |
| 2022-10-04 | 5.23 | $6.00 | 459250 |
| 2022-10-03 | 5.11 | $5.82 | 502773 |
| 2022-09-30 | 5.01 | $5.41 | 965558 |
| 2022-09-29 | 4.98 | $4.89 | 241007 |
| 2022-09-28 | 5.06 | $4.95 | 292425 |
| 2022-09-27 | 5.15 | $4.92 | 296463 |
| 2022-09-26 | 5.25 | $4.88 | 424496 |
| 2022-09-23 | 5.38 | $4.87 | 344159 |
| 2022-09-22 | 5.54 | $5.08 | 432746 |
| 2022-09-21 | 5.68 | $5.39 | 334809 |
| 2022-09-20 | 5.79 | $5.70 | 234651 |
| 2022-09-19 | 5.84 | $5.91 | 517993 |
| 2022-09-16 | 5.86 | $5.48 | 1.4M |
| 2022-09-15 | 5.98 | $5.94 | 187527 |
| 2022-09-14 | 6.02 | $6.08 | 194933 |
| 2022-09-13 | 6.04 | $6.04 | 293226 |
| 2022-09-12 | 6.08 | $6.30 | 402826 |
| 2022-09-09 | 6.06 | $6.35 | 336449 |
| 2022-09-08 | 6.03 | $5.77 | 237480 |
| 2022-09-07 | 6.13 | $5.91 | 191418 |
| 2022-09-06 | 6.21 | $6.00 | 189577 |
| 2022-09-02 | 6.29 | $5.96 | 270620 |
| 2022-09-01 | 6.39 | $6.05 | 231280 |
| 2022-08-31 | 6.48 | $6.06 | 294463 |
| 2022-08-30 | 6.60 | $6.23 | 305374 |
| 2022-08-29 | 6.69 | $6.36 | 196014 |
| 2022-08-26 | 6.78 | $6.41 | 245921 |
| 2022-08-25 | 6.87 | $6.74 | 276015 |
| 2022-08-24 | 6.90 | $6.74 | 108204 |
| 2022-08-23 | 6.94 | $6.62 | 266189 |
| 2022-08-22 | 7.01 | $6.60 | 176364 |
| 2022-08-19 | 7.09 | $6.85 | 313579 |
| 2022-08-18 | 7.14 | $7.02 | 156371 |
| 2022-08-17 | 7.16 | $6.90 | 185705 |
| 2022-08-16 | 7.21 | $7.22 | 147659 |
| 2022-08-15 | 7.19 | $7.17 | 308863 |
| 2022-08-12 | 7.18 | $7.30 | 336084 |
| 2022-08-11 | 7.15 | $7.00 | 1.1M |
| 2022-08-10 | 7.17 | $7.03 | 479696 |
| 2022-08-09 | 7.19 | $6.64 | 268033 |
| 2022-08-08 | 7.29 | $7.12 | 623370 |
| 2022-08-05 | 7.31 | $7.19 | 268747 |
| 2022-08-04 | 7.31 | $7.17 | 1.0M |
| 2022-08-03 | 7.32 | $6.71 | 681126 |
| 2022-08-02 | 7.42 | $6.97 | 1.3M |
| 2022-08-01 | 7.48 | $8.60 | 404361 |
| 2022-07-29 | 7.21 | $8.38 | 723425 |
| 2022-07-28 | 6.94 | $7.98 | 831675 |
| 2022-07-27 | 6.71 | $6.98 | 197712 |
| 2022-07-26 | 6.66 | $6.93 | 108225 |
| 2022-07-25 | 6.60 | $7.00 | 161486 |
| 2022-07-22 | 6.52 | $6.83 | 247744 |
| 2022-07-21 | 6.47 | $6.98 | 276590 |
| 2022-07-20 | 6.38 | $6.99 | 260405 |
| 2022-07-19 | 6.27 | $6.95 | 232484 |
| 2022-07-18 | 6.16 | $6.58 | 265962 |
| 2022-07-15 | 6.10 | $6.36 | 249673 |
| 2022-07-14 | 6.09 | $6.14 | 213164 |
| 2022-07-13 | 6.12 | $6.06 | 497352 |
| 2022-07-12 | 6.17 | $6.29 | 264667 |
| 2022-07-11 | 6.19 | $6.36 | 195245 |
| 2022-07-08 | 6.19 | $6.42 | 234269 |
| 2022-07-07 | 6.19 | $6.33 | 234331 |
| 2022-07-06 | 6.21 | $6.38 | 365476 |
| 2022-07-05 | 6.23 | $6.65 | 311486 |
| 2022-07-01 | 6.19 | $6.40 | 342491 |
| 2022-06-30 | 6.20 | $6.39 | 538069 |
| 2022-06-29 | 6.22 | $6.03 | 350963 |
| 2022-06-28 | 6.32 | $6.23 | 217671 |
| 2022-06-27 | 6.40 | $6.56 | 209347 |
| 2022-06-24 | 6.42 | $6.45 | 499918 |
| 2022-06-23 | 6.47 | $6.22 | 282008 |
| 2022-06-22 | 6.58 | $6.11 | 291742 |
| 2022-06-21 | 6.74 | $6.26 | 391496 |
| 2022-06-17 | 6.89 | $6.48 | 1.4M |
| 2022-06-16 | 7.03 | $6.39 | 322091 |
| 2022-06-15 | 7.20 | $6.97 | 312013 |
| 2022-06-14 | 7.28 | $6.90 | 283043 |
| 2022-06-13 | 7.40 | $6.84 | 316960 |
| 2022-06-10 | 7.54 | $7.49 | 181957 |
| 2022-06-09 | 7.57 | $7.64 | 216700 |
| 2022-06-08 | 7.58 | $7.56 | 301154 |
| 2022-06-07 | 7.61 | $8.02 | 204174 |
| 2022-06-06 | 7.54 | $8.10 | 206895 |
| 2022-06-03 | 7.45 | $8.07 | 212210 |
| 2022-06-02 | 7.35 | $8.14 | 290724 |
| 2022-06-01 | 7.23 | $7.69 | 347578 |
| 2022-05-31 | 7.18 | $7.56 | 317274 |
| 2022-05-27 | 7.15 | $7.60 | 263569 |
| 2022-05-26 | 7.11 | $7.29 | 244290 |
| 2022-05-25 | 7.14 | $7.19 | 351236 |
| 2022-05-24 | 7.19 | $6.78 | 416958 |
| 2022-05-23 | 7.34 | $7.08 | 422307 |
| 2022-05-20 | 7.46 | $7.13 | 215668 |
| 2022-05-19 | 7.59 | $7.21 | 317378 |
| 2022-05-18 | 7.72 | $7.42 | 594385 |
| 2022-05-17 | 7.83 | $8.17 | 498503 |
| 2022-05-16 | 7.81 | $7.57 | 333620 |
| 2022-05-13 | 7.91 | $7.87 | 337631 |
| 2022-05-12 | 7.96 | $7.90 | 284735 |
| 2022-05-11 | 8.02 | $7.84 | 256779 |
| 2022-05-10 | 8.10 | $7.93 | 476381 |
| 2022-05-09 | 8.18 | $8.12 | 268590 |
| 2022-05-06 | 8.24 | $8.53 | 178948 |
| 2022-05-05 | 8.22 | $8.63 | 355634 |
| 2022-05-04 | 8.18 | $9.32 | 386860 |
| 2022-05-03 | 7.99 | $8.70 | 692298 |
| 2022-05-02 | 7.90 | $8.70 | 385307 |
| 2022-04-29 | 7.80 | $8.40 | 348006 |
| 2022-04-28 | 7.76 | $8.54 | 293967 |
| 2022-04-27 | 7.68 | $8.00 | 295358 |
| 2022-04-26 | 7.70 | $7.90 | 374132 |
| 2022-04-25 | 7.76 | $8.35 | 510738 |
| 2022-04-22 | 7.73 | $8.13 | 404660 |
| 2022-04-21 | 7.76 | $8.41 | 1.3M |
| 2022-04-20 | 7.73 | $8.30 | 297243 |
| 2022-04-19 | 7.73 | $8.13 | 230464 |
| 2022-04-18 | 7.77 | $7.81 | 419560 |
| 2022-04-14 | 7.89 | $7.86 | 480835 |
| 2022-04-13 | 8.02 | $8.00 | 435449 |
| 2022-04-12 | 8.16 | $7.70 | 442326 |
| 2022-04-11 | 8.38 | $7.45 | 750403 |
| 2022-04-08 | 8.70 | $7.40 | 364190 |
| 2022-04-07 | 9.09 | $7.64 | 541062 |
| 2022-04-06 | 9.49 | $7.81 | 952682 |
| 2022-04-05 | 9.93 | $8.34 | 930448 |
| 2022-04-04 | 10.33 | $9.30 | 513768 |
| 2022-04-01 | 10.60 | $9.40 | 1.0M |
| 2022-03-31 | 10.88 | $10.07 | 492955 |
| 2022-03-30 | 11.07 | $10.45 | 420612 |
| 2022-03-29 | 11.22 | $10.95 | 196135 |
| 2022-03-28 | 11.28 | $10.92 | 238996 |
| 2022-03-25 | 11.36 | $10.64 | 539324 |
| 2022-03-24 | 11.51 | $11.20 | 126509 |
| 2022-03-23 | 11.56 | $11.29 | 153806 |
| 2022-03-22 | 11.61 | $11.71 | 238087 |
| 2022-03-21 | 11.57 | $11.41 | 254721 |
| 2022-03-18 | 11.59 | $11.73 | 729979 |
| 2022-03-17 | 11.55 | $11.42 | 204145 |
| 2022-03-16 | 11.56 | $11.33 | 244957 |
| 2022-03-15 | 11.59 | $11.13 | 345074 |
| 2022-03-14 | 11.67 | $10.68 | 396756 |
| 2022-03-11 | 11.85 | $11.27 | 308362 |
| 2022-03-10 | 11.94 | $11.33 | 341452 |
| 2022-03-09 | 12.03 | $11.58 | 344827 |
| 2022-03-08 | 12.07 | $11.22 | 531036 |
| 2022-03-07 | 12.20 | $11.57 | 403975 |
| 2022-03-04 | 12.27 | $12.27 | 494199 |
| 2022-03-03 | 12.20 | $12.52 | 419550 |
| 2022-03-02 | 12.07 | $12.57 | 723827 |
| 2022-03-01 | 11.89 | $12.26 | 1.3M |
| 2022-02-28 | 11.76 | $12.55 | 1.5M |
| 2022-02-25 | 11.53 | $11.52 | 950325 |
| 2022-02-24 | 11.49 | $11.33 | 425725 |
| 2022-02-23 | 11.47 | $11.19 | 392218 |
| 2022-02-22 | 11.48 | $11.25 | 626718 |
| 2022-02-18 | 11.48 | $11.37 | 584619 |
| 2022-02-17 | 11.45 | $11.35 | 279674 |
| 2022-02-16 | 11.41 | $11.49 | 529798 |
| 2022-02-15 | 11.34 | $11.35 | 400871 |
| 2022-02-14 | 11.28 | $11.23 | 386951 |
| 2022-02-11 | 11.23 | $10.95 | 449981 |
| 2022-02-10 | 11.23 | $11.25 | 610702 |
| 2022-02-09 | 11.17 | $11.43 | 328727 |
| 2022-02-08 | 11.05 | $11.50 | 379052 |
| 2022-02-07 | 10.90 | $11.41 | 469558 |
| 2022-02-04 | 10.74 | $11.08 | 755386 |
| 2022-02-03 | 10.62 | $11.13 | 723508 |
| 2022-02-02 | 10.47 | $11.33 | 730770 |
| 2022-02-01 | 10.25 | $11.48 | 1.0M |
| 2022-01-31 | 9.97 | $11.18 | 1.1M |
| 2022-01-28 | 9.70 | $10.41 | 590695 |
| 2022-01-27 | 9.55 | $10.06 | 976846 |
| 2022-01-26 | 9.45 | $10.07 | 1.5M |
| 2022-01-25 | 9.33 | $9.46 | 1.1M |
| 2022-01-24 | 9.33 | $9.13 | 792917 |
| 2022-01-21 | 9.39 | $9.16 | 363472 |
| 2022-01-20 | 9.46 | $9.12 | 250951 |
| 2022-01-19 | 9.54 | $9.23 | 358462 |
| 2022-01-18 | 9.62 | $9.41 | 398154 |
| 2022-01-14 | 9.68 | $9.47 | 271630 |
| 2022-01-13 | 9.73 | $9.53 | 125868 |
| 2022-01-12 | 9.77 | $9.59 | 282787 |
| 2022-01-11 | 9.82 | $9.55 | 261245 |
| 2022-01-10 | 9.87 | $9.61 | 376349 |
| 2022-01-07 | 9.92 | $9.76 | 238769 |
| 2022-01-06 | 9.95 | $10.01 | 204950 |
| 2022-01-05 | 9.94 | $9.99 | 225313 |
| 2022-01-04 | 9.92 | $10.19 | 194621 |
| 2022-01-03 | 9.85 | $10.17 | 270587 |
| 2021-12-31 | 9.79 | $10.04 | 289423 |
| 2021-12-30 | 9.73 | $10.14 | 355539 |
| 2021-12-29 | 9.65 | $9.83 | 451763 |
| 2021-12-28 | 9.62 | $9.60 | 235903 |
| 2021-12-27 | 9.64 | $9.71 | 253477 |
| 2021-12-23 | 9.63 | $9.69 | 181181 |
| 2021-12-22 | 9.63 | $9.62 | 171261 |
| 2021-12-21 | 9.64 | $9.48 | 200490 |
| 2021-12-20 | 9.69 | $9.39 | 633564 |
| 2021-12-17 | 9.76 | $9.35 | 714587 |
| 2021-12-16 | 9.85 | $9.61 | 388007 |
| 2021-12-15 | 9.90 | $9.75 | 400218 |
| 2021-12-14 | 9.93 | $9.88 | 457633 |
| 2021-12-13 | 9.94 | $10.05 | 499895 |
| 2021-12-10 | 9.92 | $10.15 | 455890 |
| 2021-12-09 | 9.87 | $9.80 | 152870 |
| 2021-12-08 | 9.88 | $9.99 | 274077 |
| 2021-12-07 | 9.86 | $9.80 | 365268 |
| 2021-12-06 | 9.87 | $9.62 | 260793 |
| 2021-12-03 | 9.92 | $9.54 | 253263 |
| 2021-12-02 | 10.00 | $9.67 | 229861 |
| 2021-12-01 | 10.06 | $9.53 | 885088 |
| 2021-11-30 | 10.17 | $9.65 | 431799 |
| 2021-11-29 | 10.26 | $9.87 | 285199 |
| 2021-11-26 | 10.32 | $10.00 | 368225 |
| 2021-11-24 | 10.36 | $10.54 | 525914 |
| 2021-11-23 | 10.29 | $10.51 | 347454 |
| 2021-11-22 | 10.22 | $10.31 | 373562 |
| 2021-11-19 | 10.17 | $10.17 | 408969 |
| 2021-11-18 | 10.15 | $10.36 | 363056 |
| 2021-11-17 | 10.08 | $10.37 | 413868 |
| 2021-11-16 | 9.99 | $10.40 | 1.0M |
| 2021-11-15 | 9.89 | $10.19 | 445660 |
| 2021-11-12 | 9.81 | $10.07 | 562875 |
| 2021-11-11 | 9.75 | $9.79 | 216015 |
| 2021-11-10 | 9.73 | $9.74 | 375749 |
| 2021-11-09 | 9.72 | $9.74 | 286518 |
| 2021-11-08 | 9.71 | $9.84 | 386009 |
| 2021-11-05 | 9.68 | $9.60 | 341934 |
| 2021-11-04 | 9.69 | $9.47 | 424327 |
| 2021-11-03 | 9.72 | $9.50 | 292000 |
| 2021-11-02 | 9.76 | $9.43 | 418638 |
| 2021-11-01 | 9.82 | $9.50 | 389751 |
| 2021-10-29 | 9.87 | $9.45 | 292315 |
| 2021-10-28 | 9.94 | $9.75 | 278552 |
| 2021-10-27 | 9.96 | $9.59 | 348215 |
| 2021-10-26 | 10.01 | $9.59 | 581975 |
| 2021-10-25 | 10.07 | $9.59 | 731294 |
| 2021-10-22 | 10.13 | $9.84 | 645666 |
| 2021-10-21 | 10.16 | $10.32 | 451758 |
| 2021-10-20 | 10.08 | $10.15 | 216175 |
| 2021-10-19 | 10.02 | $10.19 | 271842 |
| 2021-10-18 | 9.95 | $10.33 | 537773 |
| 2021-10-15 | 9.83 | $10.20 | 736834 |
| 2021-10-14 | 9.72 | $9.76 | 333512 |
| 2021-10-13 | 9.68 | $9.54 | 345073 |
| 2021-10-12 | 9.68 | $9.73 | 345329 |
| 2021-10-11 | 9.63 | $9.98 | 719552 |
| 2021-10-08 | 9.53 | $9.91 | 586858 |
| 2021-10-07 | 9.42 | $9.71 | 1.0M |
| 2021-10-06 | 9.34 | $9.67 | 394500 |
| 2021-10-05 | 9.25 | $9.55 | 355979 |
| 2021-10-04 | 9.17 | $9.41 | 255788 |
| 2021-10-01 | 9.11 | $9.46 | 393912 |
| 2021-09-30 | 9.03 | $9.21 | 311554 |
| 2021-09-29 | 8.98 | $9.18 | 243026 |
| 2021-09-28 | 8.94 | $9.28 | 574000 |
| 2021-09-27 | 8.86 | $9.34 | 758249 |
| 2021-09-24 | 8.76 | $8.76 | 434086 |
| 2021-09-23 | 8.77 | $8.48 | 363308 |
| 2021-09-22 | 8.84 | $8.45 | 543784 |
| 2021-09-21 | 8.93 | $8.43 | 361711 |
| 2021-09-20 | 9.03 | $8.39 | 516743 |
| 2021-09-17 | 9.16 | $8.72 | 1.4M |
| 2021-09-16 | 9.24 | $8.84 | 208801 |
| 2021-09-15 | 9.31 | $8.78 | 250950 |
| 2021-09-14 | 9.40 | $8.77 | 419258 |
| 2021-09-13 | 9.50 | $8.92 | 463491 |
| 2021-09-10 | 9.59 | $8.70 | 856732 |
| 2021-09-09 | 9.74 | $9.29 | 406777 |
| 2021-09-08 | 9.78 | $9.25 | 437301 |
| 2021-09-07 | 9.84 | $9.35 | 1.3M |
| 2021-09-03 | 9.88 | $9.65 | 696302 |
| 2021-09-02 | 9.86 | $9.78 | 552102 |
| 2021-09-01 | 9.80 | $9.47 | 313536 |
| 2021-08-31 | 9.80 | $9.45 | 382101 |
| 2021-08-30 | 9.80 | $9.79 | 955057 |
| 2021-08-27 | 9.73 | $9.40 | 384689 |
| 2021-08-26 | 9.72 | $9.25 | 312935 |
| 2021-08-25 | 9.73 | $9.53 | 362242 |
| 2021-08-24 | 9.69 | $9.61 | 831355 |
| 2021-08-23 | 9.62 | $9.55 | 743868 |
| 2021-08-20 | 9.54 | $9.39 | 545972 |
| 2021-08-19 | 9.48 | $9.36 | 1.1M |
| 2021-08-18 | 9.41 | $9.36 | 462429 |
| 2021-08-17 | 9.33 | $9.25 | 593444 |
| 2021-08-16 | 9.25 | $9.65 | 1.3M |
| 2021-08-13 | 9.07 | $9.41 | 412552 |
| 2021-08-12 | 8.91 | $9.56 | 449620 |
| 2021-08-11 | 8.68 | $9.45 | 567089 |
| 2021-08-10 | 8.44 | $9.37 | 607336 |
| 2021-08-09 | 8.17 | $9.19 | 872745 |
| 2021-08-06 | 7.90 | $9.09 | 686792 |
| 2021-08-05 | 7.59 | $9.02 | 1.2M |
| 2021-08-04 | 7.26 | $8.28 | 1.6M |
| 2021-08-03 | 7.02 | $7.97 | 1.8M |
| 2021-08-02 | 6.81 | $7.12 | 220642 |
| 2021-07-30 | 6.75 | $6.91 | 158400 |
| 2021-07-29 | 6.72 | $7.07 | 142589 |
| 2021-07-28 | 6.65 | $6.79 | 192257 |
| 2021-07-27 | 6.63 | $6.78 | 246574 |
| 2021-07-26 | 6.61 | $6.88 | 204298 |
| 2021-07-23 | 6.56 | $6.80 | 198974 |
| 2021-07-22 | 6.53 | $6.70 | 262090 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.28
2024-04-29
Close Price
$8.29
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.35
Average
7.53
Maximum
12.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 8.28 | $8.29 | — |
| 2024-04-26 | 8.28 | $8.29 | — |
| 2024-04-25 | 8.28 | $8.29 | — |
| 2024-04-24 | 8.28 | $8.29 | — |
| 2024-04-23 | 8.28 | $8.29 | — |
| 2024-04-22 | 8.28 | $8.29 | — |
| 2024-04-19 | 8.28 | $8.29 | — |
| 2024-04-18 | 8.27 | $8.29 | — |
| 2024-04-17 | 8.27 | $8.29 | — |
| 2024-04-16 | 8.27 | $8.29 | — |
| 2024-04-15 | 8.27 | $8.29 | — |
| 2024-04-12 | 8.27 | $8.29 | — |
| 2024-04-11 | 8.27 | $8.29 | — |
| 2024-04-10 | 8.27 | $8.29 | — |
| 2024-04-09 | 8.27 | $8.29 | — |
| 2024-04-08 | 8.27 | $8.29 | — |
| 2024-04-05 | 8.27 | $8.29 | — |
| 2024-04-04 | 8.26 | $8.29 | — |
| 2024-04-03 | 8.26 | $8.29 | — |
| 2024-04-02 | 8.26 | $8.29 | — |
| 2024-04-01 | 8.26 | $8.29 | 1.2M |
| 2024-03-28 | 8.25 | $8.30 | 348930 |
| 2024-03-27 | 8.24 | $8.29 | 274727 |
| 2024-03-26 | 8.24 | $8.28 | 675569 |
| 2024-03-25 | 8.23 | $8.27 | 1.1M |
| 2024-03-22 | 8.23 | $8.29 | 701382 |
| 2024-03-21 | 8.22 | $8.27 | 495424 |
| 2024-03-20 | 8.22 | $8.27 | 937466 |
| 2024-03-19 | 8.22 | $8.26 | 237866 |
| 2024-03-18 | 8.21 | $8.27 | 189007 |
| 2024-03-15 | 8.21 | $8.25 | 3.2M |
| 2024-03-14 | 8.21 | $8.27 | 169278 |
| 2024-03-13 | 8.20 | $8.27 | 206385 |
| 2024-03-12 | 8.20 | $8.26 | 280061 |
| 2024-03-11 | 8.19 | $8.25 | 382077 |
| 2024-03-08 | 8.19 | $8.25 | 209287 |
| 2024-03-07 | 8.19 | $8.25 | 280388 |
| 2024-03-06 | 8.18 | $8.24 | 212868 |
| 2024-03-05 | 8.18 | $8.22 | 374379 |
| 2024-03-04 | 8.19 | $8.26 | 735540 |
| 2024-03-01 | 8.18 | $8.25 | 318353 |
| 2024-02-29 | 8.18 | $8.25 | 336712 |
| 2024-02-28 | 8.18 | $8.24 | 288562 |
| 2024-02-27 | 8.17 | $8.25 | 902577 |
| 2024-02-26 | 8.17 | $8.23 | 398426 |
| 2024-02-23 | 8.17 | $8.23 | 94878 |
| 2024-02-22 | 8.17 | $8.23 | 98191 |
| 2024-02-21 | 8.16 | $8.23 | 458176 |
| 2024-02-20 | 8.16 | $8.22 | 170524 |
| 2024-02-16 | 8.16 | $8.23 | 288996 |
| 2024-02-15 | 8.15 | $8.19 | 488875 |
| 2024-02-14 | 8.15 | $8.18 | 652002 |
| 2024-02-13 | 8.16 | $8.17 | 1.0M |
| 2024-02-12 | 8.17 | $8.17 | 286897 |
| 2024-02-09 | 8.18 | $8.16 | 807866 |
| 2024-02-08 | 8.20 | $8.16 | 589026 |
| 2024-02-07 | 8.22 | $8.15 | 198978 |
| 2024-02-06 | 8.24 | $8.15 | 270331 |
| 2024-02-05 | 8.26 | $8.15 | 669326 |
| 2024-02-02 | 8.29 | $8.15 | 338230 |
| 2024-02-01 | 8.31 | $8.15 | 429557 |
| 2024-01-31 | 8.34 | $8.14 | 475409 |
| 2024-01-30 | 8.38 | $8.14 | 290964 |
| 2024-01-29 | 8.41 | $8.15 | 336984 |
| 2024-01-26 | 8.44 | $8.13 | 403676 |
| 2024-01-25 | 8.48 | $8.13 | 936415 |
| 2024-01-24 | 8.52 | $8.15 | 630699 |
| 2024-01-23 | 8.56 | $8.14 | 661180 |
| 2024-01-22 | 8.59 | $8.12 | 349822 |
| 2024-01-19 | 8.63 | $8.11 | 555944 |
| 2024-01-18 | 8.67 | $8.14 | 970150 |
| 2024-01-17 | 8.70 | $8.12 | 897861 |
| 2024-01-16 | 8.72 | $8.12 | 2.0M |
| 2024-01-12 | 8.73 | $8.10 | 1.4M |
| 2024-01-11 | 8.74 | $8.11 | 1.5M |
| 2024-01-10 | 8.73 | $8.11 | 1.5M |
| 2024-01-09 | 8.71 | $8.10 | 1.4M |
| 2024-01-08 | 8.66 | $8.11 | 1.0M |
| 2024-01-05 | 8.57 | $8.10 | 2.1M |
| 2024-01-04 | 8.45 | $8.10 | 2.8M |
| 2024-01-03 | 8.29 | $8.11 | 2.7M |
| 2024-01-02 | 8.07 | $8.09 | 2.1M |
| 2023-12-29 | 7.78 | $8.10 | 753177 |
| 2023-12-28 | 7.41 | $8.11 | 1.4M |
| 2023-12-27 | 6.95 | $8.09 | 2.4M |
| 2023-12-26 | 6.37 | $8.09 | 1.7M |
| 2023-12-22 | 5.65 | $8.10 | 4.9M |
| 2023-12-21 | 4.76 | $4.91 | 297408 |
| 2023-12-20 | 4.69 | $4.78 | 401442 |
| 2023-12-19 | 4.65 | $4.72 | 427766 |
| 2023-12-18 | 4.61 | $4.58 | 201479 |
| 2023-12-15 | 4.60 | $4.68 | 1.0M |
| 2023-12-14 | 4.57 | $4.67 | 401997 |
| 2023-12-13 | 4.53 | $4.54 | 285535 |
| 2023-12-12 | 4.52 | $4.29 | 584349 |
| 2023-12-11 | 4.58 | $4.46 | 156438 |
| 2023-12-08 | 4.61 | $4.50 | 191766 |
| 2023-12-07 | 4.63 | $4.60 | 127362 |
| 2023-12-06 | 4.62 | $4.68 | 171512 |
| 2023-12-05 | 4.59 | $4.59 | 135396 |
| 2023-12-04 | 4.57 | $4.78 | 217279 |
| 2023-12-01 | 4.49 | $4.61 | 165777 |
| 2023-11-30 | 4.44 | $4.38 | 138171 |
| 2023-11-29 | 4.46 | $4.38 | 177844 |
| 2023-11-28 | 4.49 | $4.43 | 171679 |
| 2023-11-27 | 4.50 | $4.46 | 110641 |
| 2023-11-24 | 4.50 | $4.58 | 68048 |
| 2023-11-22 | 4.47 | $4.49 | 176288 |
| 2023-11-21 | 4.46 | $4.40 | 229737 |
| 2023-11-20 | 4.48 | $4.40 | 157793 |
| 2023-11-17 | 4.50 | $4.42 | 274886 |
| 2023-11-16 | 4.52 | $4.47 | 161798 |
| 2023-11-15 | 4.53 | $4.65 | 184461 |
| 2023-11-14 | 4.48 | $4.69 | 294869 |
| 2023-11-13 | 4.42 | $4.40 | 154393 |
| 2023-11-10 | 4.42 | $4.43 | 230371 |
| 2023-11-09 | 4.43 | $4.39 | 341249 |
| 2023-11-08 | 4.44 | $4.48 | 247781 |
| 2023-11-07 | 4.44 | $4.51 | 123089 |
| 2023-11-06 | 4.42 | $4.45 | 226029 |
| 2023-11-03 | 4.42 | $4.62 | 188993 |
| 2023-11-02 | 4.37 | $4.48 | 201624 |
| 2023-11-01 | 4.35 | $4.34 | 193771 |
| 2023-10-31 | 4.38 | $4.44 | 181005 |
| 2023-10-30 | 4.38 | $4.37 | 224802 |
| 2023-10-27 | 4.41 | $4.32 | 156512 |
| 2023-10-26 | 4.46 | $4.40 | 157515 |
| 2023-10-25 | 4.50 | $4.42 | 192823 |
| 2023-10-24 | 4.55 | $4.46 | 243289 |
| 2023-10-23 | 4.59 | $4.61 | 295963 |
| 2023-10-20 | 4.60 | $4.50 | 215127 |
| 2023-10-19 | 4.64 | $4.48 | 276578 |
| 2023-10-18 | 4.71 | $4.68 | 190389 |
| 2023-10-17 | 4.72 | $4.89 | 281464 |
| 2023-10-16 | 4.68 | $4.79 | 161232 |
| 2023-10-13 | 4.66 | $4.63 | 162678 |
| 2023-10-12 | 4.68 | $4.78 | 138098 |
| 2023-10-11 | 4.67 | $4.81 | 148188 |
| 2023-10-10 | 4.65 | $4.80 | 258914 |
| 2023-10-09 | 4.63 | $4.65 | 154389 |
| 2023-10-06 | 4.66 | $4.62 | 150631 |
| 2023-10-05 | 4.70 | $4.57 | 125281 |
| 2023-10-04 | 4.77 | $4.68 | 200207 |
| 2023-10-03 | 4.83 | $4.53 | 665787 |
| 2023-10-02 | 4.94 | $4.87 | 277402 |
| 2023-09-29 | 4.98 | $5.13 | 179495 |
| 2023-09-28 | 4.95 | $5.01 | 126076 |
| 2023-09-27 | 4.95 | $4.87 | 143642 |
| 2023-09-26 | 5.00 | $4.83 | 158966 |
| 2023-09-25 | 5.07 | $4.87 | 227057 |
| 2023-09-22 | 5.14 | $4.90 | 196018 |
| 2023-09-21 | 5.23 | $5.10 | 115179 |
| 2023-09-20 | 5.27 | $5.16 | 113085 |
| 2023-09-19 | 5.30 | $5.32 | 103068 |
| 2023-09-18 | 5.29 | $5.35 | 178910 |
| 2023-09-15 | 5.27 | $5.47 | 645340 |
| 2023-09-14 | 5.21 | $5.45 | 176135 |
| 2023-09-13 | 5.14 | $5.23 | 213304 |
| 2023-09-12 | 5.14 | $5.28 | 250127 |
| 2023-09-11 | 5.11 | $5.25 | 248277 |
| 2023-09-08 | 5.10 | $5.43 | 283072 |
| 2023-09-07 | 5.03 | $5.14 | 555231 |
| 2023-09-06 | 5.04 | $5.25 | 247456 |
| 2023-09-05 | 5.02 | $5.26 | 224343 |
| 2023-09-01 | 5.00 | $5.40 | 191793 |
| 2023-08-31 | 4.93 | $5.30 | 158391 |
| 2023-08-30 | 4.90 | $5.31 | 229235 |
| 2023-08-29 | 4.85 | $5.32 | 255291 |
| 2023-08-28 | 4.80 | $5.18 | 208802 |
| 2023-08-25 | 4.80 | $5.08 | 184292 |
| 2023-08-24 | 4.84 | $5.12 | 190336 |
| 2023-08-23 | 4.88 | $5.09 | 174397 |
| 2023-08-22 | 4.95 | $5.09 | 266114 |
| 2023-08-21 | 5.04 | $5.19 | 325663 |
| 2023-08-18 | 5.14 | $5.34 | 314741 |
| 2023-08-17 | 5.22 | $5.29 | 210599 |
| 2023-08-16 | 5.34 | $5.32 | 198237 |
| 2023-08-15 | 5.49 | $5.47 | 254587 |
| 2023-08-14 | 5.64 | $5.81 | 175931 |
| 2023-08-11 | 5.71 | $5.69 | 285735 |
| 2023-08-10 | 5.86 | $5.53 | 228932 |
| 2023-08-09 | 6.09 | $5.57 | 245946 |
| 2023-08-08 | 6.36 | $5.79 | 537974 |
| 2023-08-07 | 6.64 | $5.98 | 489638 |
| 2023-08-04 | 6.91 | $5.76 | 627490 |
| 2023-08-03 | 7.32 | $6.31 | 1.1M |
| 2023-08-02 | 7.65 | $7.50 | 373528 |
| 2023-08-01 | 7.67 | $7.76 | 198349 |
| 2023-07-31 | 7.60 | $7.78 | 298727 |
| 2023-07-28 | 7.52 | $7.56 | 316794 |
| 2023-07-27 | 7.48 | $7.40 | 312129 |
| 2023-07-26 | 7.48 | $7.55 | 352058 |
| 2023-07-25 | 7.44 | $7.27 | 229763 |
| 2023-07-24 | 7.47 | $7.48 | 219634 |
| 2023-07-21 | 7.44 | $7.49 | 323074 |
| 2023-07-20 | 7.39 | $7.34 | 225054 |
| 2023-07-19 | 7.38 | $7.36 | 247509 |
| 2023-07-18 | 7.37 | $7.32 | 230245 |
| 2023-07-17 | 7.36 | $7.26 | 172397 |
| 2023-07-14 | 7.36 | $7.31 | 128730 |
| 2023-07-13 | 7.35 | $7.27 | 121371 |
| 2023-07-12 | 7.34 | $7.26 | 179628 |
| 2023-07-11 | 7.34 | $7.24 | 164611 |
| 2023-07-10 | 7.33 | $7.28 | 168610 |
| 2023-07-07 | 7.31 | $7.30 | 595063 |
| 2023-07-06 | 7.28 | $7.09 | 464103 |
| 2023-07-05 | 7.30 | $7.12 | 272834 |
| 2023-07-03 | 7.31 | $7.31 | 100196 |
| 2023-06-30 | 7.27 | $7.13 | 159466 |
| 2023-06-29 | 7.27 | $7.20 | 129055 |
| 2023-06-28 | 7.24 | $7.19 | 152828 |
| 2023-06-27 | 7.21 | $7.17 | 209085 |
| 2023-06-26 | 7.17 | $6.90 | 170166 |
| 2023-06-23 | 7.21 | $6.85 | 485771 |
| 2023-06-22 | 7.26 | $7.04 | 155190 |
| 2023-06-21 | 7.27 | $7.08 | 217721 |
| 2023-06-20 | 7.26 | $7.13 | 123693 |
| 2023-06-16 | 7.23 | $7.23 | 1.0M |
| 2023-06-15 | 7.15 | $7.23 | 286917 |
| 2023-06-14 | 7.05 | $7.04 | 141467 |
| 2023-06-13 | 6.99 | $7.06 | 182896 |
| 2023-06-12 | 6.91 | $7.01 | 218372 |
| 2023-06-09 | 6.82 | $7.01 | 129575 |
| 2023-06-08 | 6.71 | $7.20 | 213239 |
| 2023-06-07 | 6.51 | $7.12 | 317227 |
| 2023-06-06 | 6.30 | $6.83 | 266968 |
| 2023-06-05 | 6.13 | $6.57 | 290197 |
| 2023-06-02 | 6.01 | $6.83 | 333049 |
| 2023-06-01 | 5.79 | $6.34 | 317122 |
| 2023-05-31 | 5.68 | $6.00 | 225805 |
| 2023-05-30 | 5.66 | $6.04 | 161212 |
| 2023-05-26 | 5.63 | $6.03 | 190915 |
| 2023-05-25 | 5.60 | $5.98 | 180581 |
| 2023-05-24 | 5.59 | $5.98 | 211662 |
| 2023-05-23 | 5.59 | $6.22 | 356770 |
| 2023-05-22 | 5.52 | $5.96 | 253070 |
| 2023-05-19 | 5.53 | $5.70 | 158673 |
| 2023-05-18 | 5.64 | $5.74 | 311241 |
| 2023-05-17 | 5.77 | $5.73 | 411803 |
| 2023-05-16 | 5.94 | $5.52 | 273737 |
| 2023-05-15 | 6.22 | $5.82 | 304943 |
| 2023-05-12 | 6.48 | $5.91 | 307822 |
| 2023-05-11 | 6.77 | $5.93 | 537933 |
| 2023-05-10 | 7.13 | $6.16 | 698964 |
| 2023-05-09 | 7.50 | $6.46 | 1.1M |
| 2023-05-08 | 7.86 | $7.55 | 330493 |
| 2023-05-05 | 7.95 | $7.60 | 299832 |
| 2023-05-04 | 8.04 | $7.73 | 252867 |
| 2023-05-03 | 8.11 | $8.04 | 195854 |
| 2023-05-02 | 8.09 | $8.04 | 350595 |
| 2023-05-01 | 8.06 | $8.24 | 207477 |
| 2023-04-28 | 7.96 | $8.18 | 213999 |
| 2023-04-27 | 7.86 | $7.78 | 327841 |
| 2023-04-26 | 7.86 | $7.61 | 350532 |
| 2023-04-25 | 7.91 | $7.75 | 183232 |
| 2023-04-24 | 7.92 | $7.90 | 309645 |
| 2023-04-21 | 7.89 | $7.95 | 209490 |
| 2023-04-20 | 7.83 | $7.97 | 205825 |
| 2023-04-19 | 7.75 | $8.08 | 320270 |
| 2023-04-18 | 7.61 | $7.85 | 307721 |
| 2023-04-17 | 7.52 | $7.75 | 186976 |
| 2023-04-14 | 7.44 | $7.57 | 232009 |
| 2023-04-13 | 7.40 | $7.52 | 154634 |
| 2023-04-12 | 7.36 | $7.55 | 181736 |
| 2023-04-11 | 7.31 | $7.56 | 189209 |
| 2023-04-10 | 7.25 | $7.44 | 220493 |
| 2023-04-06 | 7.21 | $7.18 | 240168 |
| 2023-04-05 | 7.25 | $7.08 | 247154 |
| 2023-04-04 | 7.33 | $7.38 | 259794 |
| 2023-04-03 | 7.34 | $7.69 | 245068 |
| 2023-03-31 | 7.24 | $7.73 | 298864 |
| 2023-03-30 | 7.12 | $7.53 | 215721 |
| 2023-03-29 | 7.04 | $7.54 | 233797 |
| 2023-03-28 | 6.94 | $7.39 | 257791 |
| 2023-03-27 | 6.87 | $7.31 | 170962 |
| 2023-03-24 | 6.82 | $7.17 | 181754 |
| 2023-03-23 | 6.81 | $7.12 | 320233 |
| 2023-03-22 | 6.81 | $7.12 | 225364 |
| 2023-03-21 | 6.83 | $7.04 | 427367 |
| 2023-03-20 | 6.88 | $6.65 | 239528 |
| 2023-03-17 | 7.07 | $6.85 | 737833 |
| 2023-03-16 | 7.25 | $7.24 | 277791 |
| 2023-03-15 | 7.34 | $7.16 | 339627 |
| 2023-03-14 | 7.49 | $7.10 | 354370 |
| 2023-03-13 | 7.69 | $7.08 | 313375 |
| 2023-03-10 | 7.95 | $7.48 | 300311 |
| 2023-03-09 | 8.13 | $7.96 | 240112 |
| 2023-03-08 | 8.20 | $8.14 | 290114 |
| 2023-03-07 | 8.23 | $7.98 | 224890 |
| 2023-03-06 | 8.32 | $8.01 | 545334 |
| 2023-03-03 | 8.42 | $8.29 | 237265 |
| 2023-03-02 | 8.44 | $8.14 | 155430 |
| 2023-03-01 | 8.51 | $8.13 | 209493 |
| 2023-02-28 | 8.60 | $8.15 | 388710 |
| 2023-02-27 | 8.69 | $8.26 | 282645 |
| 2023-02-24 | 8.76 | $8.12 | 214832 |
| 2023-02-23 | 8.88 | $8.62 | 233914 |
| 2023-02-22 | 8.87 | $8.44 | 281289 |
| 2023-02-21 | 8.90 | $8.19 | 292377 |
| 2023-02-17 | 9.00 | $8.45 | 294683 |
| 2023-02-16 | 9.03 | $8.52 | 352914 |
| 2023-02-15 | 9.04 | $8.57 | 361360 |
| 2023-02-14 | 9.01 | $8.79 | 329144 |
| 2023-02-13 | 8.90 | $8.66 | 437416 |
| 2023-02-10 | 8.80 | $8.46 | 332955 |
| 2023-02-09 | 8.71 | $8.50 | 745895 |
| 2023-02-08 | 8.59 | $9.23 | 695459 |
| 2023-02-07 | 8.19 | $9.20 | 871314 |
| 2023-02-06 | 7.70 | $8.35 | 1.0M |
| 2023-02-03 | 7.36 | $7.52 | 356399 |
| 2023-02-02 | 7.20 | $7.45 | 459017 |
| 2023-02-01 | 7.03 | $7.44 | 373193 |
| 2023-01-31 | 6.81 | $6.98 | 368693 |
| 2023-01-30 | 6.69 | $6.60 | 315300 |
| 2023-01-27 | 6.65 | $6.78 | 388678 |
| 2023-01-26 | 6.55 | $6.63 | 152140 |
| 2023-01-25 | 6.46 | $6.54 | 154891 |
| 2023-01-24 | 6.39 | $6.49 | 175641 |
| 2023-01-23 | 6.31 | $6.42 | 193448 |
| 2023-01-20 | 6.23 | $6.30 | 181174 |
| 2023-01-19 | 6.17 | $6.25 | 352549 |
| 2023-01-18 | 6.10 | $6.35 | 320389 |
| 2023-01-17 | 6.00 | $6.02 | 117850 |
| 2023-01-13 | 5.97 | $6.04 | 138161 |
| 2023-01-12 | 5.92 | $6.03 | 156945 |
| 2023-01-11 | 5.88 | $6.07 | 110205 |
| 2023-01-10 | 5.80 | $6.07 | 259795 |
| 2023-01-09 | 5.71 | $5.83 | 214198 |
| 2023-01-06 | 5.68 | $5.95 | 257670 |
| 2023-01-05 | 5.60 | $5.62 | 294862 |
| 2023-01-04 | 5.61 | $5.59 | 116616 |
| 2023-01-03 | 5.63 | $5.64 | 226930 |
| 2022-12-30 | 5.65 | $5.69 | 334287 |
| 2022-12-29 | 5.65 | $5.74 | 188440 |
| 2022-12-28 | 5.64 | $5.52 | 187804 |
| 2022-12-27 | 5.70 | $5.68 | 152619 |
| 2022-12-23 | 5.72 | $5.62 | 213719 |
| 2022-12-22 | 5.76 | $5.80 | 279678 |
| 2022-12-21 | 5.76 | $5.54 | 215511 |
| 2022-12-20 | 5.84 | $5.60 | 238943 |
| 2022-12-19 | 5.92 | $5.60 | 309794 |
| 2022-12-16 | 6.01 | $6.07 | 1.3M |
| 2022-12-15 | 5.98 | $6.04 | 251033 |
| 2022-12-14 | 5.95 | $6.21 | 255702 |
| 2022-12-13 | 5.86 | $5.94 | 349599 |
| 2022-12-12 | 5.83 | $5.96 | 295645 |
| 2022-12-09 | 5.79 | $5.69 | 239793 |
| 2022-12-08 | 5.83 | $5.80 | 201213 |
| 2022-12-07 | 5.84 | $5.85 | 232657 |
| 2022-12-06 | 5.84 | $5.88 | 504092 |
| 2022-12-05 | 5.84 | $5.89 | 320094 |
| 2022-12-02 | 5.82 | $5.89 | 273400 |
| 2022-12-01 | 5.80 | $5.99 | 342640 |
| 2022-11-30 | 5.75 | $5.83 | 232677 |
| 2022-11-29 | 5.74 | $5.63 | 185869 |
| 2022-11-28 | 5.79 | $5.76 | 244588 |
| 2022-11-25 | 5.81 | $5.68 | 57077 |
| 2022-11-23 | 5.87 | $5.66 | 188278 |
| 2022-11-22 | 5.94 | $5.74 | 176153 |
| 2022-11-21 | 6.00 | $5.75 | 288625 |
| 2022-11-18 | 6.07 | $5.84 | 541282 |
| 2022-11-17 | 6.12 | $6.00 | 395199 |
| 2022-11-16 | 6.13 | $6.06 | 554196 |
| 2022-11-15 | 6.13 | $6.61 | 447655 |
| 2022-11-14 | 5.95 | $6.55 | 1.0M |
| 2022-11-11 | 5.75 | $5.97 | 339674 |
| 2022-11-10 | 5.70 | $6.11 | 615467 |
| 2022-11-09 | 5.58 | $5.53 | 504676 |
| 2022-11-08 | 5.63 | $5.44 | 310609 |
| 2022-11-07 | 5.72 | $5.66 | 265593 |
| 2022-11-04 | 5.75 | $5.36 | 271570 |
| 2022-11-03 | 5.89 | $5.49 | 344574 |
| 2022-11-02 | 6.03 | $5.57 | 265320 |
| 2022-11-01 | 6.16 | $6.02 | 245168 |
| 2022-10-31 | 6.18 | $5.96 | 220252 |
| 2022-10-28 | 6.22 | $6.03 | 355362 |
| 2022-10-27 | 6.25 | $5.94 | 227904 |
| 2022-10-26 | 6.31 | $6.28 | 135286 |
| 2022-10-25 | 6.27 | $6.23 | 294000 |
| 2022-10-24 | 6.24 | $6.10 | 281778 |
| 2022-10-21 | 6.24 | $5.97 | 402023 |
| 2022-10-20 | 6.27 | $5.97 | 292718 |
| 2022-10-19 | 6.31 | $6.45 | 275146 |
| 2022-10-18 | 6.20 | $6.31 | 414060 |
| 2022-10-17 | 6.11 | $6.35 | 467298 |
| 2022-10-14 | 5.99 | $5.95 | 203926 |
| 2022-10-13 | 5.96 | $5.98 | 511870 |
| 2022-10-12 | 5.92 | $5.93 | 297419 |
| 2022-10-11 | 5.88 | $5.96 | 325386 |
| 2022-10-10 | 5.82 | $6.11 | 239903 |
| 2022-10-07 | 5.70 | $5.90 | 245992 |
| 2022-10-06 | 5.62 | $6.10 | 316996 |
| 2022-10-05 | 5.46 | $6.14 | 251411 |
| 2022-10-04 | 5.26 | $6.00 | 459250 |
| 2022-10-03 | 5.06 | $5.82 | 502773 |
| 2022-09-30 | 4.88 | $5.41 | 965558 |
| 2022-09-29 | 4.79 | $4.89 | 241007 |
| 2022-09-28 | 4.86 | $4.95 | 292425 |
| 2022-09-27 | 4.94 | $4.92 | 296463 |
| 2022-09-26 | 5.04 | $4.88 | 424496 |
| 2022-09-23 | 5.20 | $4.87 | 344159 |
| 2022-09-22 | 5.39 | $5.08 | 432746 |
| 2022-09-21 | 5.56 | $5.39 | 334809 |
| 2022-09-20 | 5.68 | $5.70 | 234651 |
| 2022-09-19 | 5.74 | $5.91 | 517993 |
| 2022-09-16 | 5.74 | $5.48 | 1.4M |
| 2022-09-15 | 5.89 | $5.94 | 187527 |
| 2022-09-14 | 5.92 | $6.08 | 194933 |
| 2022-09-13 | 5.92 | $6.04 | 293226 |
| 2022-09-12 | 5.95 | $6.30 | 402826 |
| 2022-09-09 | 5.89 | $6.35 | 336449 |
| 2022-09-08 | 5.82 | $5.77 | 237480 |
| 2022-09-07 | 5.92 | $5.91 | 191418 |
| 2022-09-06 | 6.00 | $6.00 | 189577 |
| 2022-09-02 | 6.08 | $5.96 | 270620 |
| 2022-09-01 | 6.19 | $6.05 | 231280 |
| 2022-08-31 | 6.30 | $6.06 | 294463 |
| 2022-08-30 | 6.44 | $6.23 | 305374 |
| 2022-08-29 | 6.56 | $6.36 | 196014 |
| 2022-08-26 | 6.66 | $6.41 | 245921 |
| 2022-08-25 | 6.78 | $6.74 | 276015 |
| 2022-08-24 | 6.82 | $6.74 | 108204 |
| 2022-08-23 | 6.86 | $6.62 | 266189 |
| 2022-08-22 | 6.96 | $6.60 | 176364 |
| 2022-08-19 | 7.08 | $6.85 | 313579 |
| 2022-08-18 | 7.15 | $7.02 | 156371 |
| 2022-08-17 | 7.19 | $6.90 | 185705 |
| 2022-08-16 | 7.26 | $7.22 | 147659 |
| 2022-08-15 | 7.25 | $7.17 | 308863 |
| 2022-08-12 | 7.26 | $7.30 | 336084 |
| 2022-08-11 | 7.21 | $7.00 | 1.1M |
| 2022-08-10 | 7.26 | $7.03 | 479696 |
| 2022-08-09 | 7.30 | $6.64 | 268033 |
| 2022-08-08 | 7.47 | $7.12 | 623370 |
| 2022-08-05 | 7.52 | $7.19 | 268747 |
| 2022-08-04 | 7.56 | $7.17 | 1.0M |
| 2022-08-03 | 7.61 | $6.71 | 681126 |
| 2022-08-02 | 7.81 | $6.97 | 1.3M |
| 2022-08-01 | 7.96 | $8.60 | 404361 |
| 2022-07-29 | 7.62 | $8.38 | 723425 |
| 2022-07-28 | 7.27 | $7.98 | 831675 |
| 2022-07-27 | 6.97 | $6.98 | 197712 |
| 2022-07-26 | 6.91 | $6.93 | 108225 |
| 2022-07-25 | 6.85 | $7.00 | 161486 |
| 2022-07-22 | 6.76 | $6.83 | 247744 |
| 2022-07-21 | 6.70 | $6.98 | 276590 |
| 2022-07-20 | 6.58 | $6.99 | 260405 |
| 2022-07-19 | 6.43 | $6.95 | 232484 |
| 2022-07-18 | 6.26 | $6.58 | 265962 |
| 2022-07-15 | 6.17 | $6.36 | 249673 |
| 2022-07-14 | 6.13 | $6.14 | 213164 |
| 2022-07-13 | 6.16 | $6.06 | 497352 |
| 2022-07-12 | 6.23 | $6.29 | 264667 |
| 2022-07-11 | 6.24 | $6.36 | 195245 |
| 2022-07-08 | 6.24 | $6.42 | 234269 |
| 2022-07-07 | 6.21 | $6.33 | 234331 |
| 2022-07-06 | 6.22 | $6.38 | 365476 |
| 2022-07-05 | 6.22 | $6.65 | 311486 |
| 2022-07-01 | 6.14 | $6.40 | 342491 |
| 2022-06-30 | 6.12 | $6.39 | 538069 |
| 2022-06-29 | 6.11 | $6.03 | 350963 |
| 2022-06-28 | 6.22 | $6.23 | 217671 |
| 2022-06-27 | 6.29 | $6.56 | 209347 |
| 2022-06-24 | 6.29 | $6.45 | 499918 |
| 2022-06-23 | 6.32 | $6.22 | 282008 |
| 2022-06-22 | 6.45 | $6.11 | 291742 |
| 2022-06-21 | 6.64 | $6.26 | 391496 |
| 2022-06-17 | 6.83 | $6.48 | 1.4M |
| 2022-06-16 | 7.00 | $6.39 | 322091 |
| 2022-06-15 | 7.24 | $6.97 | 312013 |
| 2022-06-14 | 7.35 | $6.90 | 283043 |
| 2022-06-13 | 7.51 | $6.84 | 316960 |
| 2022-06-10 | 7.73 | $7.49 | 181957 |
| 2022-06-09 | 7.79 | $7.64 | 216700 |
| 2022-06-08 | 7.81 | $7.56 | 301154 |
| 2022-06-07 | 7.86 | $8.02 | 204174 |
| 2022-06-06 | 7.78 | $8.10 | 206895 |
| 2022-06-03 | 7.65 | $8.07 | 212210 |
| 2022-06-02 | 7.51 | $8.14 | 290724 |
| 2022-06-01 | 7.32 | $7.69 | 347578 |
| 2022-05-31 | 7.23 | $7.56 | 317274 |
| 2022-05-27 | 7.17 | $7.60 | 263569 |
| 2022-05-26 | 7.09 | $7.29 | 244290 |
| 2022-05-25 | 7.09 | $7.19 | 351236 |
| 2022-05-24 | 7.13 | $6.78 | 416958 |
| 2022-05-23 | 7.32 | $7.08 | 422307 |
| 2022-05-20 | 7.46 | $7.13 | 215668 |
| 2022-05-19 | 7.63 | $7.21 | 317378 |
| 2022-05-18 | 7.80 | $7.42 | 594385 |
| 2022-05-17 | 7.96 | $8.17 | 498503 |
| 2022-05-16 | 7.91 | $7.57 | 333620 |
| 2022-05-13 | 8.04 | $7.87 | 337631 |
| 2022-05-12 | 8.12 | $7.90 | 284735 |
| 2022-05-11 | 8.20 | $7.84 | 256779 |
| 2022-05-10 | 8.32 | $7.93 | 476381 |
| 2022-05-09 | 8.44 | $8.12 | 268590 |
| 2022-05-06 | 8.53 | $8.53 | 178948 |
| 2022-05-05 | 8.51 | $8.63 | 355634 |
| 2022-05-04 | 8.46 | $9.32 | 386860 |
| 2022-05-03 | 8.18 | $8.70 | 692298 |
| 2022-05-02 | 8.04 | $8.70 | 385307 |
| 2022-04-29 | 7.87 | $8.40 | 348006 |
| 2022-04-28 | 7.76 | $8.54 | 293967 |
| 2022-04-27 | 7.60 | $8.00 | 295358 |
| 2022-04-26 | 7.59 | $7.90 | 374132 |
| 2022-04-25 | 7.61 | $8.35 | 510738 |
| 2022-04-22 | 7.51 | $8.13 | 404660 |
| 2022-04-21 | 7.47 | $8.41 | 1.3M |
| 2022-04-20 | 7.34 | $8.30 | 297243 |
| 2022-04-19 | 7.24 | $8.13 | 230464 |
| 2022-04-18 | 7.18 | $7.81 | 419560 |
| 2022-04-14 | 7.24 | $7.86 | 480835 |
| 2022-04-13 | 7.31 | $8.00 | 435449 |
| 2022-04-12 | 7.37 | $7.70 | 442326 |
| 2022-04-11 | 7.56 | $7.45 | 750403 |
| 2022-04-08 | 7.89 | $7.40 | 364190 |
| 2022-04-07 | 8.33 | $7.64 | 541062 |
| 2022-04-06 | 8.81 | $7.81 | 952682 |
| 2022-04-05 | 9.35 | $8.34 | 930448 |
| 2022-04-04 | 9.85 | $9.30 | 513768 |
| 2022-04-01 | 10.18 | $9.40 | 1.0M |
| 2022-03-31 | 10.54 | $10.07 | 492955 |
| 2022-03-30 | 10.79 | $10.45 | 420612 |
| 2022-03-29 | 10.97 | $10.95 | 196135 |
| 2022-03-28 | 11.03 | $10.92 | 238996 |
| 2022-03-25 | 11.12 | $10.64 | 539324 |
| 2022-03-24 | 11.32 | $11.20 | 126509 |
| 2022-03-23 | 11.39 | $11.29 | 153806 |
| 2022-03-22 | 11.45 | $11.71 | 238087 |
| 2022-03-21 | 11.38 | $11.41 | 254721 |
| 2022-03-18 | 11.40 | $11.73 | 729979 |
| 2022-03-17 | 11.32 | $11.42 | 204145 |
| 2022-03-16 | 11.32 | $11.33 | 244957 |
| 2022-03-15 | 11.35 | $11.13 | 345074 |
| 2022-03-14 | 11.45 | $10.68 | 396756 |
| 2022-03-11 | 11.71 | $11.27 | 308362 |
| 2022-03-10 | 11.85 | $11.33 | 341452 |
| 2022-03-09 | 11.99 | $11.58 | 344827 |
| 2022-03-08 | 12.08 | $11.22 | 531036 |
| 2022-03-07 | 12.30 | $11.57 | 403975 |
| 2022-03-04 | 12.44 | $12.27 | 494199 |
| 2022-03-03 | 12.39 | $12.52 | 419550 |
| 2022-03-02 | 12.24 | $12.57 | 723827 |
| 2022-03-01 | 12.04 | $12.26 | 1.3M |
| 2022-02-28 | 11.88 | $12.55 | 1.5M |
| 2022-02-25 | 11.58 | $11.52 | 950325 |
| 2022-02-24 | 11.54 | $11.33 | 425725 |
| 2022-02-23 | 11.55 | $11.19 | 392218 |
| 2022-02-22 | 11.60 | $11.25 | 626718 |
| 2022-02-18 | 11.63 | $11.37 | 584619 |
| 2022-02-17 | 11.63 | $11.35 | 279674 |
| 2022-02-16 | 11.62 | $11.49 | 529798 |
| 2022-02-15 | 11.56 | $11.35 | 400871 |
| 2022-02-14 | 11.52 | $11.23 | 386951 |
| 2022-02-11 | 11.50 | $10.95 | 449981 |
| 2022-02-10 | 11.56 | $11.25 | 610702 |
| 2022-02-09 | 11.53 | $11.43 | 328727 |
| 2022-02-08 | 11.43 | $11.50 | 379052 |
| 2022-02-07 | 11.27 | $11.41 | 469558 |
| 2022-02-04 | 11.09 | $11.08 | 755386 |
| 2022-02-03 | 10.98 | $11.13 | 723508 |
| 2022-02-02 | 10.81 | $11.33 | 730770 |
| 2022-02-01 | 10.54 | $11.48 | 1.0M |
| 2022-01-31 | 10.15 | $11.18 | 1.1M |
| 2022-01-28 | 9.78 | $10.41 | 590695 |
| 2022-01-27 | 9.56 | $10.06 | 976846 |
| 2022-01-26 | 9.41 | $10.07 | 1.5M |
| 2022-01-25 | 9.22 | $9.46 | 1.1M |
| 2022-01-24 | 9.19 | $9.13 | 792917 |
| 2022-01-21 | 9.26 | $9.16 | 363472 |
| 2022-01-20 | 9.33 | $9.12 | 250951 |
| 2022-01-19 | 9.44 | $9.23 | 358462 |
| 2022-01-18 | 9.55 | $9.41 | 398154 |
| 2022-01-14 | 9.61 | $9.47 | 271630 |
| 2022-01-13 | 9.68 | $9.53 | 125868 |
| 2022-01-12 | 9.74 | $9.59 | 282787 |
| 2022-01-11 | 9.80 | $9.55 | 261245 |
| 2022-01-10 | 9.88 | $9.61 | 376349 |
| 2022-01-07 | 9.96 | $9.76 | 238769 |
| 2022-01-06 | 10.02 | $10.01 | 204950 |
| 2022-01-05 | 10.00 | $9.99 | 225313 |
| 2022-01-04 | 9.98 | $10.19 | 194621 |
| 2022-01-03 | 9.90 | $10.17 | 270587 |
| 2021-12-31 | 9.80 | $10.04 | 289423 |
| 2021-12-30 | 9.72 | $10.14 | 355539 |
| 2021-12-29 | 9.59 | $9.83 | 451763 |
| 2021-12-28 | 9.54 | $9.60 | 235903 |
| 2021-12-27 | 9.55 | $9.71 | 253477 |
| 2021-12-23 | 9.52 | $9.69 | 181181 |
| 2021-12-22 | 9.50 | $9.62 | 171261 |
| 2021-12-21 | 9.51 | $9.48 | 200490 |
| 2021-12-20 | 9.55 | $9.39 | 633564 |
| 2021-12-17 | 9.64 | $9.35 | 714587 |
| 2021-12-16 | 9.77 | $9.61 | 388007 |
| 2021-12-15 | 9.83 | $9.75 | 400218 |
| 2021-12-14 | 9.87 | $9.88 | 457633 |
| 2021-12-13 | 9.88 | $10.05 | 499895 |
| 2021-12-10 | 9.84 | $10.15 | 455890 |
| 2021-12-09 | 9.75 | $9.80 | 152870 |
| 2021-12-08 | 9.76 | $9.99 | 274077 |
| 2021-12-07 | 9.72 | $9.80 | 365268 |
| 2021-12-06 | 9.72 | $9.62 | 260793 |
| 2021-12-03 | 9.78 | $9.54 | 253263 |
| 2021-12-02 | 9.89 | $9.67 | 229861 |
| 2021-12-01 | 9.97 | $9.53 | 885088 |
| 2021-11-30 | 10.12 | $9.65 | 431799 |
| 2021-11-29 | 10.27 | $9.87 | 285199 |
| 2021-11-26 | 10.37 | $10.00 | 368225 |
| 2021-11-24 | 10.45 | $10.54 | 525914 |
| 2021-11-23 | 10.37 | $10.51 | 347454 |
| 2021-11-22 | 10.28 | $10.31 | 373562 |
| 2021-11-19 | 10.23 | $10.17 | 408969 |
| 2021-11-18 | 10.21 | $10.36 | 363056 |
| 2021-11-17 | 10.13 | $10.37 | 413868 |
| 2021-11-16 | 10.02 | $10.40 | 1.0M |
| 2021-11-15 | 9.88 | $10.19 | 445660 |
| 2021-11-12 | 9.77 | $10.07 | 562875 |
| 2021-11-11 | 9.67 | $9.79 | 216015 |
| 2021-11-10 | 9.64 | $9.74 | 375749 |
| 2021-11-09 | 9.62 | $9.74 | 286518 |
| 2021-11-08 | 9.59 | $9.84 | 386009 |
| 2021-11-05 | 9.53 | $9.60 | 341934 |
| 2021-11-04 | 9.54 | $9.47 | 424327 |
| 2021-11-03 | 9.58 | $9.50 | 292000 |
| 2021-11-02 | 9.63 | $9.43 | 418638 |
| 2021-11-01 | 9.71 | $9.50 | 389751 |
| 2021-10-29 | 9.78 | $9.45 | 292315 |
| 2021-10-28 | 9.88 | $9.75 | 278552 |
| 2021-10-27 | 9.91 | $9.59 | 348215 |
| 2021-10-26 | 10.00 | $9.59 | 581975 |
| 2021-10-25 | 10.10 | $9.59 | 731294 |
| 2021-10-22 | 10.22 | $9.84 | 645666 |
| 2021-10-21 | 10.28 | $10.32 | 451758 |
| 2021-10-20 | 10.20 | $10.15 | 216175 |
| 2021-10-19 | 10.15 | $10.19 | 271842 |
| 2021-10-18 | 10.07 | $10.33 | 537773 |
| 2021-10-15 | 9.93 | $10.20 | 736834 |
| 2021-10-14 | 9.79 | $9.76 | 333512 |
| 2021-10-13 | 9.75 | $9.54 | 345073 |
| 2021-10-12 | 9.77 | $9.73 | 345329 |
| 2021-10-11 | 9.73 | $9.98 | 719552 |
| 2021-10-08 | 9.60 | $9.91 | 586858 |
| 2021-10-07 | 9.46 | $9.71 | 1.0M |
| 2021-10-06 | 9.36 | $9.67 | 394500 |
| 2021-10-05 | 9.23 | $9.55 | 355979 |
| 2021-10-04 | 9.12 | $9.41 | 255788 |
| 2021-10-01 | 9.03 | $9.46 | 393912 |
| 2021-09-30 | 8.90 | $9.21 | 311554 |
| 2021-09-29 | 8.82 | $9.18 | 243026 |
| 2021-09-28 | 8.74 | $9.28 | 574000 |
| 2021-09-27 | 8.61 | $9.34 | 758249 |
| 2021-09-24 | 8.43 | $8.76 | 434086 |
| 2021-09-23 | 8.41 | $8.48 | 363308 |
| 2021-09-22 | 8.47 | $8.45 | 543784 |
| 2021-09-21 | 8.56 | $8.43 | 361711 |
| 2021-09-20 | 8.68 | $8.39 | 516743 |
| 2021-09-17 | 8.84 | $8.72 | 1.4M |
| 2021-09-16 | 8.93 | $8.84 | 208801 |
| 2021-09-15 | 9.00 | $8.78 | 250950 |
| 2021-09-14 | 9.12 | $8.77 | 419258 |
| 2021-09-13 | 9.26 | $8.92 | 463491 |
| 2021-09-10 | 9.38 | $8.70 | 856732 |
| 2021-09-09 | 9.60 | $9.29 | 406777 |
| 2021-09-08 | 9.68 | $9.25 | 437301 |
| 2021-09-07 | 9.78 | $9.35 | 1.3M |
| 2021-09-03 | 9.86 | $9.65 | 696302 |
| 2021-09-02 | 9.86 | $9.78 | 552102 |
| 2021-09-01 | 9.82 | $9.47 | 313536 |
| 2021-08-31 | 9.86 | $9.45 | 382101 |
| 2021-08-30 | 9.90 | $9.79 | 955057 |
| 2021-08-27 | 9.83 | $9.40 | 384689 |
| 2021-08-26 | 9.87 | $9.25 | 312935 |
| 2021-08-25 | 9.95 | $9.53 | 362242 |
| 2021-08-24 | 9.95 | $9.61 | 831355 |
| 2021-08-23 | 9.91 | $9.55 | 743868 |
| 2021-08-20 | 9.87 | $9.39 | 545972 |
| 2021-08-19 | 9.87 | $9.36 | 1.1M |
| 2021-08-18 | 9.85 | $9.36 | 462429 |
| 2021-08-17 | 9.82 | $9.25 | 593444 |
| 2021-08-16 | 9.80 | $9.65 | 1.3M |
| 2021-08-13 | 9.64 | $9.41 | 412552 |
| 2021-08-12 | 9.50 | $9.56 | 449620 |
| 2021-08-11 | 9.27 | $9.45 | 567089 |
| 2021-08-10 | 9.00 | $9.37 | 607336 |
| 2021-08-09 | 8.70 | $9.19 | 872745 |
| 2021-08-06 | 8.37 | $9.09 | 686792 |
| 2021-08-05 | 7.99 | $9.02 | 1.2M |
| 2021-08-04 | 7.55 | $8.28 | 1.6M |
| 2021-08-03 | 7.23 | $7.97 | 1.8M |
| 2021-08-02 | 6.95 | $7.12 | 220642 |
| 2021-07-30 | 6.86 | $6.91 | 158400 |
| 2021-07-29 | 6.83 | $7.07 | 142589 |
| 2021-07-28 | 6.73 | $6.79 | 192257 |
| 2021-07-27 | 6.71 | $6.78 | 246574 |
| 2021-07-26 | 6.68 | $6.88 | 204298 |
| 2021-07-23 | 6.61 | $6.80 | 198974 |
| 2021-07-22 | 6.56 | $6.70 | 262090 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
72.79
2024-04-29
Close Price
$8.29
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.99
Average
52.94
Maximum
83.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 72.79 | $8.29 | — |
| 2024-04-26 | 72.79 | $8.29 | — |
| 2024-04-25 | 72.79 | $8.29 | — |
| 2024-04-24 | 72.79 | $8.29 | — |
| 2024-04-23 | 72.79 | $8.29 | — |
| 2024-04-22 | 72.79 | $8.29 | — |
| 2024-04-19 | 72.79 | $8.29 | — |
| 2024-04-18 | 72.79 | $8.29 | — |
| 2024-04-17 | 72.79 | $8.29 | — |
| 2024-04-16 | 72.79 | $8.29 | — |
| 2024-04-15 | 72.79 | $8.29 | — |
| 2024-04-12 | 72.79 | $8.29 | — |
| 2024-04-11 | 72.79 | $8.29 | — |
| 2024-04-10 | 72.79 | $8.29 | — |
| 2024-04-09 | 72.79 | $8.29 | — |
| 2024-04-08 | 72.79 | $8.29 | — |
| 2024-04-05 | 72.79 | $8.29 | — |
| 2024-04-04 | 72.79 | $8.29 | — |
| 2024-04-03 | 72.79 | $8.29 | — |
| 2024-04-02 | 72.79 | $8.29 | — |
| 2024-04-01 | 72.79 | $8.29 | 1.2M |
| 2024-03-28 | 74.75 | $8.30 | 348930 |
| 2024-03-27 | 74.09 | $8.29 | 274727 |
| 2024-03-26 | 73.43 | $8.28 | 675569 |
| 2024-03-25 | 72.77 | $8.27 | 1.1M |
| 2024-03-22 | 76.38 | $8.29 | 701382 |
| 2024-03-21 | 75.21 | $8.27 | 495424 |
| 2024-03-20 | 75.21 | $8.27 | 937466 |
| 2024-03-19 | 74.64 | $8.26 | 237866 |
| 2024-03-18 | 76.30 | $8.27 | 189007 |
| 2024-03-15 | 75.26 | $8.25 | 3.2M |
| 2024-03-14 | 78.54 | $8.27 | 169278 |
| 2024-03-13 | 78.54 | $8.27 | 206385 |
| 2024-03-12 | 78.11 | $8.26 | 280061 |
| 2024-03-11 | 77.69 | $8.25 | 382077 |
| 2024-03-08 | 77.69 | $8.25 | 209287 |
| 2024-03-07 | 77.69 | $8.25 | 280388 |
| 2024-03-06 | 77.31 | $8.24 | 212868 |
| 2024-03-05 | 76.55 | $8.22 | 374379 |
| 2024-03-04 | 81.72 | $8.26 | 735540 |
| 2024-03-01 | 81.43 | $8.25 | 318353 |
| 2024-02-29 | 81.43 | $8.25 | 336712 |
| 2024-02-28 | 81.15 | $8.24 | 288562 |
| 2024-02-27 | 82.32 | $8.25 | 902577 |
| 2024-02-26 | 81.82 | $8.23 | 398426 |
| 2024-02-23 | 81.82 | $8.23 | 94878 |
| 2024-02-22 | 81.82 | $8.23 | 98191 |
| 2024-02-21 | 81.82 | $8.23 | 458176 |
| 2024-02-20 | 81.61 | $8.22 | 170524 |
| 2024-02-16 | 82.52 | $8.23 | 288996 |
| 2024-02-15 | 81.75 | $8.19 | 488875 |
| 2024-02-14 | 81.55 | $8.18 | 652002 |
| 2024-02-13 | 81.36 | $8.17 | 1.0M |
| 2024-02-12 | 81.36 | $8.17 | 286897 |
| 2024-02-09 | 81.19 | $8.16 | 807866 |
| 2024-02-08 | 81.19 | $8.16 | 589026 |
| 2024-02-07 | 81.03 | $8.15 | 198978 |
| 2024-02-06 | 81.03 | $8.15 | 270331 |
| 2024-02-05 | 81.03 | $8.15 | 669326 |
| 2024-02-02 | 81.03 | $8.15 | 338230 |
| 2024-02-01 | 81.03 | $8.15 | 429557 |
| 2024-01-31 | 80.91 | $8.14 | 475409 |
| 2024-01-30 | 80.91 | $8.14 | 290964 |
| 2024-01-29 | 81.39 | $8.15 | 336984 |
| 2024-01-26 | 81.18 | $8.13 | 403676 |
| 2024-01-25 | 81.18 | $8.13 | 936415 |
| 2024-01-24 | 82.03 | $8.15 | 630699 |
| 2024-01-23 | 81.94 | $8.14 | 661180 |
| 2024-01-22 | 81.76 | $8.12 | 349822 |
| 2024-01-19 | 81.68 | $8.11 | 555944 |
| 2024-01-18 | 82.76 | $8.14 | 970150 |
| 2024-01-17 | 82.61 | $8.12 | 897861 |
| 2024-01-16 | 82.61 | $8.12 | 2.0M |
| 2024-01-12 | 82.48 | $8.10 | 1.4M |
| 2024-01-11 | 82.78 | $8.11 | 1.5M |
| 2024-01-10 | 82.78 | $8.11 | 1.5M |
| 2024-01-09 | 82.72 | $8.10 | 1.4M |
| 2024-01-08 | 82.98 | $8.11 | 1.0M |
| 2024-01-05 | 82.93 | $8.10 | 2.1M |
| 2024-01-04 | 82.93 | $8.10 | 2.8M |
| 2024-01-03 | 83.16 | $8.11 | 2.7M |
| 2024-01-02 | 83.07 | $8.09 | 2.1M |
| 2023-12-29 | 83.28 | $8.10 | 753177 |
| 2023-12-28 | 83.47 | $8.11 | 1.4M |
| 2023-12-27 | 83.40 | $8.09 | 2.4M |
| 2023-12-26 | 83.40 | $8.09 | 1.7M |
| 2023-12-22 | 83.57 | $8.10 | 4.9M |
| 2023-12-21 | 57.29 | $4.91 | 297408 |
| 2023-12-20 | 54.47 | $4.78 | 401442 |
| 2023-12-19 | 53.12 | $4.72 | 427766 |
| 2023-12-18 | 49.80 | $4.58 | 201479 |
| 2023-12-15 | 52.31 | $4.68 | 1.0M |
| 2023-12-14 | 52.08 | $4.67 | 401997 |
| 2023-12-13 | 49.05 | $4.54 | 285535 |
| 2023-12-12 | 42.40 | $4.29 | 584349 |
| 2023-12-11 | 46.31 | $4.46 | 156438 |
| 2023-12-08 | 47.28 | $4.50 | 191766 |
| 2023-12-07 | 49.76 | $4.60 | 127362 |
| 2023-12-06 | 51.83 | $4.68 | 171512 |
| 2023-12-05 | 49.59 | $4.59 | 135396 |
| 2023-12-04 | 54.69 | $4.78 | 217279 |
| 2023-12-01 | 50.35 | $4.61 | 165777 |
| 2023-11-30 | 43.38 | $4.38 | 138171 |
| 2023-11-29 | 43.38 | $4.38 | 177844 |
| 2023-11-28 | 44.61 | $4.43 | 171679 |
| 2023-11-27 | 45.34 | $4.46 | 110641 |
| 2023-11-24 | 48.36 | $4.58 | 68048 |
| 2023-11-22 | 45.79 | $4.49 | 176288 |
| 2023-11-21 | 43.10 | $4.40 | 229737 |
| 2023-11-20 | 43.10 | $4.40 | 157793 |
| 2023-11-17 | 43.54 | $4.42 | 274886 |
| 2023-11-16 | 44.49 | $4.47 | 161798 |
| 2023-11-15 | 48.66 | $4.65 | 184461 |
| 2023-11-14 | 49.62 | $4.69 | 294869 |
| 2023-11-13 | 41.74 | $4.40 | 154393 |
| 2023-11-10 | 42.39 | $4.43 | 230371 |
| 2023-11-09 | 41.23 | $4.39 | 341249 |
| 2023-11-08 | 43.09 | $4.48 | 247781 |
| 2023-11-07 | 43.71 | $4.51 | 123089 |
| 2023-11-06 | 42.12 | $4.45 | 226029 |
| 2023-11-03 | 45.59 | $4.62 | 188993 |
| 2023-11-02 | 41.84 | $4.48 | 201624 |
| 2023-11-01 | 37.77 | $4.34 | 193771 |
| 2023-10-31 | 39.65 | $4.44 | 181005 |
| 2023-10-30 | 37.58 | $4.37 | 224802 |
| 2023-10-27 | 36.09 | $4.32 | 156512 |
| 2023-10-26 | 37.45 | $4.40 | 157515 |
| 2023-10-25 | 37.78 | $4.42 | 192823 |
| 2023-10-24 | 38.44 | $4.46 | 243289 |
| 2023-10-23 | 40.99 | $4.61 | 295963 |
| 2023-10-20 | 38.13 | $4.50 | 215127 |
| 2023-10-19 | 37.61 | $4.48 | 276578 |
| 2023-10-18 | 40.88 | $4.68 | 190389 |
| 2023-10-17 | 44.76 | $4.89 | 281464 |
| 2023-10-16 | 42.29 | $4.79 | 161232 |
| 2023-10-13 | 38.06 | $4.63 | 162678 |
| 2023-10-12 | 40.72 | $4.78 | 138098 |
| 2023-10-11 | 41.17 | $4.81 | 148188 |
| 2023-10-10 | 41.05 | $4.80 | 258914 |
| 2023-10-09 | 37.24 | $4.65 | 154389 |
| 2023-10-06 | 36.46 | $4.62 | 150631 |
| 2023-10-05 | 35.19 | $4.57 | 125281 |
| 2023-10-04 | 36.73 | $4.68 | 200207 |
| 2023-10-03 | 32.80 | $4.53 | 665787 |
| 2023-10-02 | 37.68 | $4.87 | 277402 |
| 2023-09-29 | 42.34 | $5.13 | 179495 |
| 2023-09-28 | 39.10 | $5.01 | 126076 |
| 2023-09-27 | 34.89 | $4.87 | 143642 |
| 2023-09-26 | 33.85 | $4.83 | 158966 |
| 2023-09-25 | 34.45 | $4.87 | 227057 |
| 2023-09-22 | 34.89 | $4.90 | 196018 |
| 2023-09-21 | 37.97 | $5.10 | 115179 |
| 2023-09-20 | 38.87 | $5.16 | 113085 |
| 2023-09-19 | 41.68 | $5.32 | 103068 |
| 2023-09-18 | 42.21 | $5.35 | 178910 |
| 2023-09-15 | 44.34 | $5.47 | 645340 |
| 2023-09-14 | 43.89 | $5.45 | 176135 |
| 2023-09-13 | 38.73 | $5.23 | 213304 |
| 2023-09-12 | 39.52 | $5.28 | 250127 |
| 2023-09-11 | 38.81 | $5.25 | 248277 |
| 2023-09-08 | 41.50 | $5.43 | 283072 |
| 2023-09-07 | 34.35 | $5.14 | 555231 |
| 2023-09-06 | 36.01 | $5.25 | 247456 |
| 2023-09-05 | 36.15 | $5.26 | 224343 |
| 2023-09-01 | 38.11 | $5.40 | 191793 |
| 2023-08-31 | 35.78 | $5.30 | 158391 |
| 2023-08-30 | 35.92 | $5.31 | 229235 |
| 2023-08-29 | 36.05 | $5.32 | 255291 |
| 2023-08-28 | 32.72 | $5.18 | 208802 |
| 2023-08-25 | 30.47 | $5.08 | 184292 |
| 2023-08-24 | 30.88 | $5.12 | 190336 |
| 2023-08-23 | 30.21 | $5.09 | 174397 |
| 2023-08-22 | 30.21 | $5.09 | 266114 |
| 2023-08-21 | 31.12 | $5.19 | 325663 |
| 2023-08-18 | 32.52 | $5.34 | 314741 |
| 2023-08-17 | 31.55 | $5.29 | 210599 |
| 2023-08-16 | 31.81 | $5.32 | 198237 |
| 2023-08-15 | 33.12 | $5.47 | 254587 |
| 2023-08-14 | 36.34 | $5.81 | 175931 |
| 2023-08-11 | 34.19 | $5.69 | 285735 |
| 2023-08-10 | 31.26 | $5.53 | 228932 |
| 2023-08-09 | 31.59 | $5.57 | 245946 |
| 2023-08-08 | 33.47 | $5.79 | 537974 |
| 2023-08-07 | 35.17 | $5.98 | 489638 |
| 2023-08-04 | 31.32 | $5.76 | 627490 |
| 2023-08-03 | 36.47 | $6.31 | 1.1M |
| 2023-08-02 | 55.11 | $7.50 | 373528 |
| 2023-08-01 | 61.65 | $7.76 | 198349 |
| 2023-07-31 | 62.19 | $7.78 | 298727 |
| 2023-07-28 | 58.38 | $7.56 | 316794 |
| 2023-07-27 | 55.27 | $7.40 | 312129 |
| 2023-07-26 | 59.21 | $7.55 | 352058 |
| 2023-07-25 | 53.31 | $7.27 | 229763 |
| 2023-07-24 | 59.44 | $7.48 | 219634 |
| 2023-07-21 | 59.75 | $7.49 | 323074 |
| 2023-07-20 | 56.51 | $7.34 | 225054 |
| 2023-07-19 | 57.09 | $7.36 | 247509 |
| 2023-07-18 | 56.13 | $7.32 | 230245 |
| 2023-07-17 | 54.95 | $7.26 | 172397 |
| 2023-07-14 | 56.26 | $7.31 | 128730 |
| 2023-07-13 | 55.45 | $7.27 | 121371 |
| 2023-07-12 | 55.16 | $7.26 | 179628 |
| 2023-07-11 | 54.88 | $7.24 | 164611 |
| 2023-07-10 | 55.77 | $7.28 | 168610 |
| 2023-07-07 | 56.20 | $7.30 | 595063 |
| 2023-07-06 | 52.52 | $7.09 | 464103 |
| 2023-07-05 | 53.13 | $7.12 | 272834 |
| 2023-07-03 | 57.08 | $7.31 | 100196 |
| 2023-06-30 | 54.00 | $7.13 | 159466 |
| 2023-06-29 | 55.37 | $7.20 | 129055 |
| 2023-06-28 | 55.28 | $7.19 | 152828 |
| 2023-06-27 | 54.89 | $7.17 | 209085 |
| 2023-06-26 | 50.47 | $6.90 | 170166 |
| 2023-06-23 | 49.58 | $6.85 | 485771 |
| 2023-06-22 | 53.00 | $7.04 | 155190 |
| 2023-06-21 | 53.74 | $7.08 | 217721 |
| 2023-06-20 | 54.65 | $7.13 | 123693 |
| 2023-06-16 | 56.46 | $7.23 | 1.0M |
| 2023-06-15 | 56.46 | $7.23 | 286917 |
| 2023-06-14 | 53.84 | $7.04 | 141467 |
| 2023-06-13 | 54.17 | $7.06 | 182896 |
| 2023-06-12 | 53.50 | $7.01 | 218372 |
| 2023-06-09 | 53.50 | $7.01 | 129575 |
| 2023-06-08 | 56.24 | $7.20 | 213239 |
| 2023-06-07 | 55.36 | $7.12 | 317227 |
| 2023-06-06 | 51.79 | $6.83 | 266968 |
| 2023-06-05 | 48.27 | $6.57 | 290197 |
| 2023-06-02 | 51.87 | $6.83 | 333049 |
| 2023-06-01 | 44.44 | $6.34 | 317122 |
| 2023-05-31 | 38.16 | $6.00 | 225805 |
| 2023-05-30 | 38.65 | $6.04 | 161212 |
| 2023-05-26 | 38.46 | $6.03 | 190915 |
| 2023-05-25 | 37.46 | $5.98 | 180581 |
| 2023-05-24 | 37.52 | $5.98 | 211662 |
| 2023-05-23 | 40.02 | $6.22 | 356770 |
| 2023-05-22 | 35.59 | $5.96 | 253070 |
| 2023-05-19 | 30.63 | $5.70 | 158673 |
| 2023-05-18 | 30.98 | $5.74 | 311241 |
| 2023-05-17 | 30.69 | $5.73 | 411803 |
| 2023-05-16 | 26.82 | $5.52 | 273737 |
| 2023-05-15 | 29.08 | $5.82 | 304943 |
| 2023-05-12 | 29.80 | $5.91 | 307822 |
| 2023-05-11 | 29.95 | $5.93 | 537933 |
| 2023-05-10 | 31.72 | $6.16 | 698964 |
| 2023-05-09 | 34.33 | $6.46 | 1.1M |
| 2023-05-08 | 47.64 | $7.55 | 330493 |
| 2023-05-05 | 48.46 | $7.60 | 299832 |
| 2023-05-04 | 50.61 | $7.73 | 252867 |
| 2023-05-03 | 56.26 | $8.04 | 195854 |
| 2023-05-02 | 56.26 | $8.04 | 350595 |
| 2023-05-01 | 60.17 | $8.24 | 207477 |
| 2023-04-28 | 59.37 | $8.18 | 213999 |
| 2023-04-27 | 53.40 | $7.78 | 327841 |
| 2023-04-26 | 50.47 | $7.61 | 350532 |
| 2023-04-25 | 53.08 | $7.75 | 183232 |
| 2023-04-24 | 55.94 | $7.90 | 309645 |
| 2023-04-21 | 57.04 | $7.95 | 209490 |
| 2023-04-20 | 57.43 | $7.97 | 205825 |
| 2023-04-19 | 59.57 | $8.08 | 320270 |
| 2023-04-18 | 56.27 | $7.85 | 307721 |
| 2023-04-17 | 54.85 | $7.75 | 186976 |
| 2023-04-14 | 52.05 | $7.57 | 232009 |
| 2023-04-13 | 51.25 | $7.52 | 154634 |
| 2023-04-12 | 51.74 | $7.55 | 181736 |
| 2023-04-11 | 51.90 | $7.56 | 189209 |
| 2023-04-10 | 50.17 | $7.44 | 220493 |
| 2023-04-06 | 46.20 | $7.18 | 240168 |
| 2023-04-05 | 44.58 | $7.08 | 247154 |
| 2023-04-04 | 48.76 | $7.38 | 259794 |
| 2023-04-03 | 53.69 | $7.69 | 245068 |
| 2023-03-31 | 54.36 | $7.73 | 298864 |
| 2023-03-30 | 51.47 | $7.53 | 215721 |
| 2023-03-29 | 51.62 | $7.54 | 233797 |
| 2023-03-28 | 49.45 | $7.39 | 257791 |
| 2023-03-27 | 48.27 | $7.31 | 170962 |
| 2023-03-24 | 46.18 | $7.17 | 181754 |
| 2023-03-23 | 45.43 | $7.12 | 320233 |
| 2023-03-22 | 45.43 | $7.12 | 225364 |
| 2023-03-21 | 44.32 | $7.04 | 427367 |
| 2023-03-20 | 38.49 | $6.65 | 239528 |
| 2023-03-17 | 40.56 | $6.85 | 737833 |
| 2023-03-16 | 45.04 | $7.24 | 277791 |
| 2023-03-15 | 43.83 | $7.16 | 339627 |
| 2023-03-14 | 42.94 | $7.10 | 354370 |
| 2023-03-13 | 42.65 | $7.08 | 313375 |
| 2023-03-10 | 47.19 | $7.48 | 300311 |
| 2023-03-09 | 53.72 | $7.96 | 240112 |
| 2023-03-08 | 56.50 | $8.14 | 290114 |
| 2023-03-07 | 54.51 | $7.98 | 224890 |
| 2023-03-06 | 54.96 | $8.01 | 545334 |
| 2023-03-03 | 59.28 | $8.29 | 237265 |
| 2023-03-02 | 57.59 | $8.14 | 155430 |
| 2023-03-01 | 57.47 | $8.13 | 209493 |
| 2023-02-28 | 57.76 | $8.15 | 388710 |
| 2023-02-27 | 59.33 | $8.26 | 282645 |
| 2023-02-24 | 57.95 | $8.12 | 214832 |
| 2023-02-23 | 65.48 | $8.62 | 233914 |
| 2023-02-22 | 63.88 | $8.44 | 281289 |
| 2023-02-21 | 61.52 | $8.19 | 292377 |
| 2023-02-17 | 65.77 | $8.45 | 294683 |
| 2023-02-16 | 66.95 | $8.52 | 352914 |
| 2023-02-15 | 67.78 | $8.57 | 361360 |
| 2023-02-14 | 71.47 | $8.79 | 329144 |
| 2023-02-13 | 70.57 | $8.66 | 437416 |
| 2023-02-10 | 69.15 | $8.46 | 332955 |
| 2023-02-09 | 69.79 | $8.50 | 745895 |
| 2023-02-08 | 83.14 | $9.23 | 695459 |
| 2023-02-07 | 83.02 | $9.20 | 871314 |
| 2023-02-06 | 78.70 | $8.35 | 1.0M |
| 2023-02-03 | 72.13 | $7.52 | 356399 |
| 2023-02-02 | 71.42 | $7.45 | 459017 |
| 2023-02-01 | 71.32 | $7.44 | 373193 |
| 2023-01-31 | 66.23 | $6.98 | 368693 |
| 2023-01-30 | 60.76 | $6.60 | 315300 |
| 2023-01-27 | 65.54 | $6.78 | 388678 |
| 2023-01-26 | 63.25 | $6.63 | 152140 |
| 2023-01-25 | 61.81 | $6.54 | 154891 |
| 2023-01-24 | 61.00 | $6.49 | 175641 |
| 2023-01-23 | 59.87 | $6.42 | 193448 |
| 2023-01-20 | 57.88 | $6.30 | 181174 |
| 2023-01-19 | 57.04 | $6.25 | 352549 |
| 2023-01-18 | 59.29 | $6.35 | 320389 |
| 2023-01-17 | 53.54 | $6.02 | 117850 |
| 2023-01-13 | 53.97 | $6.04 | 138161 |
| 2023-01-12 | 53.79 | $6.03 | 156945 |
| 2023-01-11 | 54.61 | $6.07 | 110205 |
| 2023-01-10 | 54.61 | $6.07 | 259795 |
| 2023-01-09 | 50.56 | $5.83 | 214198 |
| 2023-01-06 | 52.80 | $5.95 | 257670 |
| 2023-01-05 | 46.64 | $5.62 | 294862 |
| 2023-01-04 | 46.03 | $5.59 | 116616 |
| 2023-01-03 | 46.88 | $5.64 | 226930 |
| 2022-12-30 | 47.71 | $5.69 | 334287 |
| 2022-12-29 | 48.53 | $5.74 | 188440 |
| 2022-12-28 | 44.55 | $5.52 | 187804 |
| 2022-12-27 | 47.07 | $5.68 | 152619 |
| 2022-12-23 | 45.98 | $5.62 | 213719 |
| 2022-12-22 | 48.84 | $5.80 | 279678 |
| 2022-12-21 | 44.07 | $5.54 | 215511 |
| 2022-12-20 | 44.99 | $5.60 | 238943 |
| 2022-12-19 | 44.99 | $5.60 | 309794 |
| 2022-12-16 | 52.76 | $6.07 | 1.3M |
| 2022-12-15 | 52.26 | $6.04 | 251033 |
| 2022-12-14 | 55.42 | $6.21 | 255702 |
| 2022-12-13 | 50.95 | $5.94 | 349599 |
| 2022-12-12 | 51.31 | $5.96 | 295645 |
| 2022-12-09 | 46.42 | $5.69 | 239793 |
| 2022-12-08 | 48.30 | $5.80 | 201213 |
| 2022-12-07 | 49.16 | $5.85 | 232657 |
| 2022-12-06 | 49.66 | $5.88 | 504092 |
| 2022-12-05 | 49.82 | $5.89 | 320094 |
| 2022-12-02 | 49.82 | $5.89 | 273400 |
| 2022-12-01 | 51.33 | $5.99 | 342640 |
| 2022-11-30 | 48.98 | $5.83 | 232677 |
| 2022-11-29 | 45.89 | $5.63 | 185869 |
| 2022-11-28 | 47.68 | $5.76 | 244588 |
| 2022-11-25 | 46.46 | $5.68 | 57077 |
| 2022-11-23 | 46.16 | $5.66 | 188278 |
| 2022-11-22 | 47.16 | $5.74 | 176153 |
| 2022-11-21 | 47.28 | $5.75 | 288625 |
| 2022-11-18 | 48.34 | $5.84 | 541282 |
| 2022-11-17 | 50.24 | $6.00 | 395199 |
| 2022-11-16 | 50.96 | $6.06 | 554196 |
| 2022-11-15 | 58.17 | $6.61 | 447655 |
| 2022-11-14 | 57.54 | $6.55 | 1.0M |
| 2022-11-11 | 50.83 | $5.97 | 339674 |
| 2022-11-10 | 52.74 | $6.11 | 615467 |
| 2022-11-09 | 44.52 | $5.53 | 504676 |
| 2022-11-08 | 43.06 | $5.44 | 310609 |
| 2022-11-07 | 45.86 | $5.66 | 265593 |
| 2022-11-04 | 40.88 | $5.36 | 271570 |
| 2022-11-03 | 42.49 | $5.49 | 344574 |
| 2022-11-02 | 43.49 | $5.57 | 265320 |
| 2022-11-01 | 49.76 | $6.02 | 245168 |
| 2022-10-31 | 48.82 | $5.96 | 220252 |
| 2022-10-28 | 49.85 | $6.03 | 355362 |
| 2022-10-27 | 48.53 | $5.94 | 227904 |
| 2022-10-26 | 53.60 | $6.28 | 135286 |
| 2022-10-25 | 52.92 | $6.23 | 294000 |
| 2022-10-24 | 51.13 | $6.10 | 281778 |
| 2022-10-21 | 49.29 | $5.97 | 402023 |
| 2022-10-20 | 49.29 | $5.97 | 292718 |
| 2022-10-19 | 56.33 | $6.45 | 275146 |
| 2022-10-18 | 54.53 | $6.31 | 414060 |
| 2022-10-17 | 55.15 | $6.35 | 467298 |
| 2022-10-14 | 49.75 | $5.95 | 203926 |
| 2022-10-13 | 50.18 | $5.98 | 511870 |
| 2022-10-12 | 49.49 | $5.93 | 297419 |
| 2022-10-11 | 49.89 | $5.96 | 325386 |
| 2022-10-10 | 51.85 | $6.11 | 239903 |
| 2022-10-07 | 49.19 | $5.90 | 245992 |
| 2022-10-06 | 51.78 | $6.10 | 316996 |
| 2022-10-05 | 52.30 | $6.14 | 251411 |
| 2022-10-04 | 50.64 | $6.00 | 459250 |
| 2022-10-03 | 48.46 | $5.82 | 502773 |
| 2022-09-30 | 42.99 | $5.41 | 965558 |
| 2022-09-29 | 34.64 | $4.89 | 241007 |
| 2022-09-28 | 35.20 | $4.95 | 292425 |
| 2022-09-27 | 34.69 | $4.92 | 296463 |
| 2022-09-26 | 34.04 | $4.88 | 424496 |
| 2022-09-23 | 33.88 | $4.87 | 344159 |
| 2022-09-22 | 35.57 | $5.08 | 432746 |
| 2022-09-21 | 38.25 | $5.39 | 334809 |
| 2022-09-20 | 41.19 | $5.70 | 234651 |
| 2022-09-19 | 43.33 | $5.91 | 517993 |
| 2022-09-16 | 36.95 | $5.48 | 1.4M |
| 2022-09-15 | 41.72 | $5.94 | 187527 |
| 2022-09-14 | 43.34 | $6.08 | 194933 |
| 2022-09-13 | 42.74 | $6.04 | 293226 |
| 2022-09-12 | 45.75 | $6.30 | 402826 |
| 2022-09-09 | 46.35 | $6.35 | 336449 |
| 2022-09-08 | 37.35 | $5.77 | 237480 |
| 2022-09-07 | 38.84 | $5.91 | 191418 |
| 2022-09-06 | 39.81 | $6.00 | 189577 |
| 2022-09-02 | 39.17 | $5.96 | 270620 |
| 2022-09-01 | 40.09 | $6.05 | 231280 |
| 2022-08-31 | 40.19 | $6.06 | 294463 |
| 2022-08-30 | 41.86 | $6.23 | 305374 |
| 2022-08-29 | 43.16 | $6.36 | 196014 |
| 2022-08-26 | 43.66 | $6.41 | 245921 |
| 2022-08-25 | 47.06 | $6.74 | 276015 |
| 2022-08-24 | 47.06 | $6.74 | 108204 |
| 2022-08-23 | 45.67 | $6.62 | 266189 |
| 2022-08-22 | 45.39 | $6.60 | 176364 |
| 2022-08-19 | 47.80 | $6.85 | 313579 |
| 2022-08-18 | 49.47 | $7.02 | 156371 |
| 2022-08-17 | 48.26 | $6.90 | 185705 |
| 2022-08-16 | 51.38 | $7.22 | 147659 |
| 2022-08-15 | 50.91 | $7.17 | 308863 |
| 2022-08-12 | 52.16 | $7.30 | 336084 |
| 2022-08-11 | 49.44 | $7.00 | 1.1M |
| 2022-08-10 | 49.71 | $7.03 | 479696 |
| 2022-08-09 | 46.10 | $6.64 | 268033 |
| 2022-08-08 | 50.32 | $7.12 | 623370 |
| 2022-08-05 | 50.97 | $7.19 | 268747 |
| 2022-08-04 | 50.80 | $7.17 | 1.0M |
| 2022-08-03 | 46.72 | $6.71 | 681126 |
| 2022-08-02 | 48.89 | $6.97 | 1.3M |
| 2022-08-01 | 67.65 | $8.60 | 404361 |
| 2022-07-29 | 65.98 | $8.38 | 723425 |
| 2022-07-28 | 62.64 | $7.98 | 831675 |
| 2022-07-27 | 51.29 | $6.98 | 197712 |
| 2022-07-26 | 50.57 | $6.93 | 108225 |
| 2022-07-25 | 51.58 | $7.00 | 161486 |
| 2022-07-22 | 49.25 | $6.83 | 247744 |
| 2022-07-21 | 51.32 | $6.98 | 276590 |
| 2022-07-20 | 51.45 | $6.99 | 260405 |
| 2022-07-19 | 50.96 | $6.95 | 232484 |
| 2022-07-18 | 46.12 | $6.58 | 265962 |
| 2022-07-15 | 42.93 | $6.36 | 249673 |
| 2022-07-14 | 39.54 | $6.14 | 213164 |
| 2022-07-13 | 38.27 | $6.06 | 497352 |
| 2022-07-12 | 40.60 | $6.29 | 264667 |
| 2022-07-11 | 41.32 | $6.36 | 195245 |
| 2022-07-08 | 41.93 | $6.42 | 234269 |
| 2022-07-07 | 40.69 | $6.33 | 234331 |
| 2022-07-06 | 41.15 | $6.38 | 365476 |
| 2022-07-05 | 43.73 | $6.65 | 311486 |
| 2022-07-01 | 40.45 | $6.40 | 342491 |
| 2022-06-30 | 40.32 | $6.39 | 538069 |
| 2022-06-29 | 35.42 | $6.03 | 350963 |
| 2022-06-28 | 37.02 | $6.23 | 217671 |
| 2022-06-27 | 39.85 | $6.56 | 209347 |
| 2022-06-24 | 38.36 | $6.45 | 499918 |
| 2022-06-23 | 35.17 | $6.22 | 282008 |
| 2022-06-22 | 33.60 | $6.11 | 291742 |
| 2022-06-21 | 34.69 | $6.26 | 391496 |
| 2022-06-17 | 36.32 | $6.48 | 1.4M |
| 2022-06-16 | 35.13 | $6.39 | 322091 |
| 2022-06-15 | 39.65 | $6.97 | 312013 |
| 2022-06-14 | 38.75 | $6.90 | 283043 |
| 2022-06-13 | 37.99 | $6.84 | 316960 |
| 2022-06-10 | 43.52 | $7.49 | 181957 |
| 2022-06-09 | 44.95 | $7.64 | 216700 |
| 2022-06-08 | 44.02 | $7.56 | 301154 |
| 2022-06-07 | 48.52 | $8.02 | 204174 |
| 2022-06-06 | 49.35 | $8.10 | 206895 |
| 2022-06-03 | 49.04 | $8.07 | 212210 |
| 2022-06-02 | 49.72 | $8.14 | 290724 |
| 2022-06-01 | 45.08 | $7.69 | 347578 |
| 2022-05-31 | 43.65 | $7.56 | 317274 |
| 2022-05-27 | 43.98 | $7.60 | 263569 |
| 2022-05-26 | 40.64 | $7.29 | 244290 |
| 2022-05-25 | 39.53 | $7.19 | 351236 |
| 2022-05-24 | 34.79 | $6.78 | 416958 |
| 2022-05-23 | 36.80 | $7.08 | 422307 |
| 2022-05-20 | 37.14 | $7.13 | 215668 |
| 2022-05-19 | 37.66 | $7.21 | 317378 |
| 2022-05-18 | 39.04 | $7.42 | 594385 |
| 2022-05-17 | 44.59 | $8.17 | 498503 |
| 2022-05-16 | 37.88 | $7.57 | 333620 |
| 2022-05-13 | 40.19 | $7.87 | 337631 |
| 2022-05-12 | 40.43 | $7.90 | 284735 |
| 2022-05-11 | 39.76 | $7.84 | 256779 |
| 2022-05-10 | 40.41 | $7.93 | 476381 |
| 2022-05-09 | 41.76 | $8.12 | 268590 |
| 2022-05-06 | 44.86 | $8.53 | 178948 |
| 2022-05-05 | 45.64 | $8.63 | 355634 |
| 2022-05-04 | 51.53 | $9.32 | 386860 |
| 2022-05-03 | 45.53 | $8.70 | 692298 |
| 2022-05-02 | 45.53 | $8.70 | 385307 |
| 2022-04-29 | 42.41 | $8.40 | 348006 |
| 2022-04-28 | 43.52 | $8.54 | 293967 |
| 2022-04-27 | 37.56 | $8.00 | 295358 |
| 2022-04-26 | 36.38 | $7.90 | 374132 |
| 2022-04-25 | 39.58 | $8.35 | 510738 |
| 2022-04-22 | 37.01 | $8.13 | 404660 |
| 2022-04-21 | 39.01 | $8.41 | 1.3M |
| 2022-04-20 | 37.75 | $8.30 | 297243 |
| 2022-04-19 | 35.81 | $8.13 | 230464 |
| 2022-04-18 | 32.00 | $7.81 | 419560 |
| 2022-04-14 | 32.29 | $7.86 | 480835 |
| 2022-04-13 | 33.07 | $8.00 | 435449 |
| 2022-04-12 | 29.60 | $7.70 | 442326 |
| 2022-04-11 | 26.60 | $7.45 | 750403 |
| 2022-04-08 | 25.99 | $7.40 | 364190 |
| 2022-04-07 | 27.00 | $7.64 | 541062 |
| 2022-04-06 | 27.73 | $7.81 | 952682 |
| 2022-04-05 | 30.09 | $8.34 | 930448 |
| 2022-04-04 | 35.36 | $9.30 | 513768 |
| 2022-04-01 | 35.98 | $9.40 | 1.0M |
| 2022-03-31 | 40.50 | $10.07 | 492955 |
| 2022-03-30 | 43.44 | $10.45 | 420612 |
| 2022-03-29 | 47.77 | $10.95 | 196135 |
| 2022-03-28 | 47.47 | $10.92 | 238996 |
| 2022-03-25 | 44.66 | $10.64 | 539324 |
| 2022-03-24 | 49.71 | $11.20 | 126509 |
| 2022-03-23 | 50.58 | $11.29 | 153806 |
| 2022-03-22 | 54.85 | $11.71 | 238087 |
| 2022-03-21 | 52.11 | $11.41 | 254721 |
| 2022-03-18 | 55.53 | $11.73 | 729979 |
| 2022-03-17 | 52.67 | $11.42 | 204145 |
| 2022-03-16 | 51.82 | $11.33 | 244957 |
| 2022-03-15 | 49.91 | $11.13 | 345074 |
| 2022-03-14 | 45.28 | $10.68 | 396756 |
| 2022-03-11 | 51.17 | $11.27 | 308362 |
| 2022-03-10 | 51.82 | $11.33 | 341452 |
| 2022-03-09 | 54.57 | $11.58 | 344827 |
| 2022-03-08 | 51.02 | $11.22 | 531036 |
| 2022-03-07 | 54.99 | $11.57 | 403975 |
| 2022-03-04 | 64.55 | $12.27 | 494199 |
| 2022-03-03 | 68.60 | $12.52 | 419550 |
| 2022-03-02 | 69.42 | $12.57 | 723827 |
| 2022-03-01 | 67.09 | $12.26 | 1.3M |
| 2022-02-28 | 71.98 | $12.55 | 1.5M |
| 2022-02-25 | 62.84 | $11.52 | 950325 |
| 2022-02-24 | 60.59 | $11.33 | 425725 |
| 2022-02-23 | 58.85 | $11.19 | 392218 |
| 2022-02-22 | 59.93 | $11.25 | 626718 |
| 2022-02-18 | 62.09 | $11.37 | 584619 |
| 2022-02-17 | 61.87 | $11.35 | 279674 |
| 2022-02-16 | 64.34 | $11.49 | 529798 |
| 2022-02-15 | 62.94 | $11.35 | 400871 |
| 2022-02-14 | 61.71 | $11.23 | 386951 |
| 2022-02-11 | 58.68 | $10.95 | 449981 |
| 2022-02-10 | 63.82 | $11.25 | 610702 |
| 2022-02-09 | 67.17 | $11.43 | 328727 |
| 2022-02-08 | 68.50 | $11.50 | 379052 |
| 2022-02-07 | 67.72 | $11.41 | 469558 |
| 2022-02-04 | 64.67 | $11.08 | 755386 |
| 2022-02-03 | 65.56 | $11.13 | 723508 |
| 2022-02-02 | 69.18 | $11.33 | 730770 |
| 2022-02-01 | 72.02 | $11.48 | 1.0M |
| 2022-01-31 | 69.66 | $11.18 | 1.1M |
| 2022-01-28 | 61.79 | $10.41 | 590695 |
| 2022-01-27 | 56.98 | $10.06 | 976846 |
| 2022-01-26 | 57.17 | $10.07 | 1.5M |
| 2022-01-25 | 46.54 | $9.46 | 1.1M |
| 2022-01-24 | 38.72 | $9.13 | 792917 |
| 2022-01-21 | 39.22 | $9.16 | 363472 |
| 2022-01-20 | 38.22 | $9.12 | 250951 |
| 2022-01-19 | 39.94 | $9.23 | 358462 |
| 2022-01-18 | 42.94 | $9.41 | 398154 |
| 2022-01-14 | 43.99 | $9.47 | 271630 |
| 2022-01-13 | 45.03 | $9.53 | 125868 |
| 2022-01-12 | 46.07 | $9.59 | 282787 |
| 2022-01-11 | 45.27 | $9.55 | 261245 |
| 2022-01-10 | 46.24 | $9.61 | 376349 |
| 2022-01-07 | 48.74 | $9.76 | 238769 |
| 2022-01-06 | 53.29 | $10.01 | 204950 |
| 2022-01-05 | 52.96 | $9.99 | 225313 |
| 2022-01-04 | 56.82 | $10.19 | 194621 |
| 2022-01-03 | 56.52 | $10.17 | 270587 |
| 2021-12-31 | 54.56 | $10.04 | 289423 |
| 2021-12-30 | 56.41 | $10.14 | 355539 |
| 2021-12-29 | 51.56 | $9.83 | 451763 |
| 2021-12-28 | 47.44 | $9.60 | 235903 |
| 2021-12-27 | 49.35 | $9.71 | 253477 |
| 2021-12-23 | 49.00 | $9.69 | 181181 |
| 2021-12-22 | 47.78 | $9.62 | 171261 |
| 2021-12-21 | 45.31 | $9.48 | 200490 |
| 2021-12-20 | 43.68 | $9.39 | 633564 |
| 2021-12-17 | 42.96 | $9.35 | 714587 |
| 2021-12-16 | 46.63 | $9.61 | 388007 |
| 2021-12-15 | 48.76 | $9.75 | 400218 |
| 2021-12-14 | 50.81 | $9.88 | 457633 |
| 2021-12-13 | 53.60 | $10.05 | 499895 |
| 2021-12-10 | 55.31 | $10.15 | 455890 |
| 2021-12-09 | 50.03 | $9.80 | 152870 |
| 2021-12-08 | 53.27 | $9.99 | 274077 |
| 2021-12-07 | 50.21 | $9.80 | 365268 |
| 2021-12-06 | 47.09 | $9.62 | 260793 |
| 2021-12-03 | 45.65 | $9.54 | 253263 |
| 2021-12-02 | 47.65 | $9.67 | 229861 |
| 2021-12-01 | 45.19 | $9.53 | 885088 |
| 2021-11-30 | 46.99 | $9.65 | 431799 |
| 2021-11-29 | 50.48 | $9.87 | 285199 |
| 2021-11-26 | 52.68 | $10.00 | 368225 |
| 2021-11-24 | 63.62 | $10.54 | 525914 |
| 2021-11-23 | 63.22 | $10.51 | 347454 |
| 2021-11-22 | 60.44 | $10.31 | 373562 |
| 2021-11-19 | 58.35 | $10.17 | 408969 |
| 2021-11-18 | 62.62 | $10.36 | 363056 |
| 2021-11-17 | 62.85 | $10.37 | 413868 |
| 2021-11-16 | 63.51 | $10.40 | 1.0M |
| 2021-11-15 | 60.75 | $10.19 | 445660 |
| 2021-11-12 | 59.07 | $10.07 | 562875 |
| 2021-11-11 | 54.79 | $9.79 | 216015 |
| 2021-11-10 | 53.97 | $9.74 | 375749 |
| 2021-11-09 | 53.97 | $9.74 | 286518 |
| 2021-11-08 | 55.79 | $9.84 | 386009 |
| 2021-11-05 | 52.10 | $9.60 | 341934 |
| 2021-11-04 | 49.96 | $9.47 | 424327 |
| 2021-11-03 | 50.45 | $9.50 | 292000 |
| 2021-11-02 | 49.34 | $9.43 | 418638 |
| 2021-11-01 | 50.41 | $9.50 | 389751 |
| 2021-10-29 | 49.67 | $9.45 | 292315 |
| 2021-10-28 | 54.33 | $9.75 | 278552 |
| 2021-10-27 | 52.05 | $9.59 | 348215 |
| 2021-10-26 | 52.05 | $9.59 | 581975 |
| 2021-10-25 | 52.05 | $9.59 | 731294 |
| 2021-10-22 | 55.78 | $9.84 | 645666 |
| 2021-10-21 | 64.16 | $10.32 | 451758 |
| 2021-10-20 | 62.25 | $10.15 | 216175 |
| 2021-10-19 | 63.00 | $10.19 | 271842 |
| 2021-10-18 | 65.63 | $10.33 | 537773 |
| 2021-10-15 | 64.32 | $10.20 | 736834 |
| 2021-10-14 | 59.32 | $9.76 | 333512 |
| 2021-10-13 | 56.41 | $9.54 | 345073 |
| 2021-10-12 | 59.92 | $9.73 | 345329 |
| 2021-10-11 | 64.97 | $9.98 | 719552 |
| 2021-10-08 | 64.16 | $9.91 | 586858 |
| 2021-10-07 | 61.79 | $9.71 | 1.0M |
| 2021-10-06 | 61.30 | $9.67 | 394500 |
| 2021-10-05 | 59.84 | $9.55 | 355979 |
| 2021-10-04 | 58.09 | $9.41 | 255788 |
| 2021-10-01 | 58.96 | $9.46 | 393912 |
| 2021-09-30 | 55.80 | $9.21 | 311554 |
| 2021-09-29 | 55.41 | $9.18 | 243026 |
| 2021-09-28 | 57.01 | $9.28 | 574000 |
| 2021-09-27 | 57.96 | $9.34 | 758249 |
| 2021-09-24 | 50.34 | $8.76 | 434086 |
| 2021-09-23 | 45.84 | $8.48 | 363308 |
| 2021-09-22 | 45.34 | $8.45 | 543784 |
| 2021-09-21 | 45.02 | $8.43 | 361711 |
| 2021-09-20 | 44.39 | $8.39 | 516743 |
| 2021-09-17 | 48.74 | $8.72 | 1.4M |
| 2021-09-16 | 50.45 | $8.84 | 208801 |
| 2021-09-15 | 49.61 | $8.78 | 250950 |
| 2021-09-14 | 49.48 | $8.77 | 419258 |
| 2021-09-13 | 51.45 | $8.92 | 463491 |
| 2021-09-10 | 48.60 | $8.70 | 856732 |
| 2021-09-09 | 57.16 | $9.29 | 406777 |
| 2021-09-08 | 56.67 | $9.25 | 437301 |
| 2021-09-07 | 58.25 | $9.35 | 1.3M |
| 2021-09-03 | 63.31 | $9.65 | 696302 |
| 2021-09-02 | 65.66 | $9.78 | 552102 |
| 2021-09-01 | 62.51 | $9.47 | 313536 |
| 2021-08-31 | 62.30 | $9.45 | 382101 |
| 2021-08-30 | 68.55 | $9.79 | 955057 |
| 2021-08-27 | 64.69 | $9.40 | 384689 |
| 2021-08-26 | 63.03 | $9.25 | 312935 |
| 2021-08-25 | 68.76 | $9.53 | 362242 |
| 2021-08-24 | 70.50 | $9.61 | 831355 |
| 2021-08-23 | 69.95 | $9.55 | 743868 |
| 2021-08-20 | 68.49 | $9.39 | 545972 |
| 2021-08-19 | 68.21 | $9.36 | 1.1M |
| 2021-08-18 | 68.21 | $9.36 | 462429 |
| 2021-08-17 | 67.26 | $9.25 | 593444 |
| 2021-08-16 | 75.00 | $9.65 | 1.3M |
| 2021-08-13 | 73.25 | $9.41 | 412552 |
| 2021-08-12 | 76.43 | $9.56 | 449620 |
| 2021-08-11 | 75.70 | $9.45 | 567089 |
| 2021-08-10 | 75.16 | $9.37 | 607336 |
| 2021-08-09 | 73.93 | $9.19 | 872745 |
| 2021-08-06 | 73.23 | $9.09 | 686792 |
| 2021-08-05 | 72.75 | $9.02 | 1.2M |
| 2021-08-04 | 66.67 | $8.28 | 1.6M |
| 2021-08-03 | 63.42 | $7.97 | 1.8M |
| 2021-08-02 | 51.00 | $7.12 | 220642 |
| 2021-07-30 | 46.75 | $6.91 | 158400 |
| 2021-07-29 | 49.88 | $7.07 | 142589 |
| 2021-07-28 | 43.61 | $6.79 | 192257 |
| 2021-07-27 | 43.36 | $6.78 | 246574 |
| 2021-07-26 | 45.20 | $6.88 | 204298 |
| 2021-07-23 | 43.38 | $6.80 | 198974 |
| 2021-07-22 | 41.06 | $6.70 | 262090 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-04-26
Close Price
$8.29
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-04-26 | -100.00 | $8.29 | — |
| 2024-04-25 | -100.00 | $8.29 | — |
| 2024-04-24 | -100.00 | $8.29 | — |
| 2024-04-23 | -50.00 | $8.29 | — |
| 2024-04-22 | -33.33 | $8.29 | — |
| 2024-04-19 | -33.33 | $8.29 | — |
| 2024-04-18 | -33.33 | $8.29 | — |
| 2024-04-17 | -25.00 | $8.29 | — |
| 2024-04-16 | -25.00 | $8.29 | — |
| 2024-04-15 | -25.00 | $8.29 | — |
| 2024-04-12 | -20.00 | $8.29 | — |
| 2024-04-11 | -20.00 | $8.29 | — |
| 2024-04-10 | -20.00 | $8.29 | — |
| 2024-04-09 | -20.00 | $8.29 | — |
| 2024-04-08 | -20.00 | $8.29 | — |
| 2024-04-05 | -20.00 | $8.29 | — |
| 2024-04-04 | -16.67 | $8.29 | — |
| 2024-04-03 | -16.67 | $8.29 | — |
| 2024-04-02 | -12.50 | $8.29 | — |
| 2024-04-01 | -12.50 | $8.29 | 1.2M |
| 2024-03-28 | 0.00 | $8.30 | 348930 |
| 2024-03-27 | -12.50 | $8.29 | 274727 |
| 2024-03-26 | -25.00 | $8.28 | 675569 |
| 2024-03-25 | -37.50 | $8.27 | 1.1M |
| 2024-03-22 | 0.00 | $8.29 | 701382 |
| 2024-03-21 | -16.67 | $8.27 | 495424 |
| 2024-03-20 | -16.67 | $8.27 | 937466 |
| 2024-03-19 | -33.33 | $8.26 | 237866 |
| 2024-03-18 | -14.29 | $8.27 | 189007 |
| 2024-03-15 | -37.50 | $8.25 | 3.2M |
| 2024-03-14 | -9.09 | $8.27 | 169278 |
| 2024-03-13 | 0.00 | $8.27 | 206385 |
| 2024-03-12 | -9.09 | $8.26 | 280061 |
| 2024-03-11 | -18.18 | $8.25 | 382077 |
| 2024-03-08 | -18.18 | $8.25 | 209287 |
| 2024-03-07 | -18.18 | $8.25 | 280388 |
| 2024-03-06 | -25.00 | $8.24 | 212868 |
| 2024-03-05 | -41.67 | $8.22 | 374379 |
| 2024-03-04 | -8.33 | $8.26 | 735540 |
| 2024-03-01 | -9.09 | $8.25 | 318353 |
| 2024-02-29 | -8.33 | $8.25 | 336712 |
| 2024-02-28 | -9.09 | $8.24 | 288562 |
| 2024-02-27 | 0.00 | $8.25 | 902577 |
| 2024-02-26 | -16.67 | $8.23 | 398426 |
| 2024-02-23 | -9.09 | $8.23 | 94878 |
| 2024-02-22 | -9.09 | $8.23 | 98191 |
| 2024-02-21 | -9.09 | $8.23 | 458176 |
| 2024-02-20 | -16.67 | $8.22 | 170524 |
| 2024-02-16 | -7.69 | $8.23 | 288996 |
| 2024-02-15 | -10.00 | $8.19 | 488875 |
| 2024-02-14 | -20.00 | $8.18 | 652002 |
| 2024-02-13 | -30.00 | $8.17 | 1.0M |
| 2024-02-12 | -22.22 | $8.17 | 286897 |
| 2024-02-09 | -33.33 | $8.16 | 807866 |
| 2024-02-08 | -14.29 | $8.16 | 589026 |
| 2024-02-07 | -28.57 | $8.15 | 198978 |
| 2024-02-06 | -22.22 | $8.15 | 270331 |
| 2024-02-05 | -22.22 | $8.15 | 669326 |
| 2024-02-02 | -22.22 | $8.15 | 338230 |
| 2024-02-01 | -22.22 | $8.15 | 429557 |
| 2024-01-31 | -30.00 | $8.14 | 475409 |
| 2024-01-30 | -27.27 | $8.14 | 290964 |
| 2024-01-29 | -18.18 | $8.15 | 336984 |
| 2024-01-26 | -36.36 | $8.13 | 403676 |
| 2024-01-25 | -36.36 | $8.13 | 936415 |
| 2024-01-24 | -10.00 | $8.15 | 630699 |
| 2024-01-23 | -6.45 | $8.14 | 661180 |
| 2024-01-22 | -1.18 | $8.12 | 349822 |
| 2024-01-19 | -1.45 | $8.11 | 555944 |
| 2024-01-18 | -0.56 | $8.14 | 970150 |
| 2024-01-17 | -1.11 | $8.12 | 897861 |
| 2024-01-16 | -1.11 | $8.12 | 2.0M |
| 2024-01-12 | -1.66 | $8.10 | 1.4M |
| 2024-01-11 | -1.28 | $8.11 | 1.5M |
| 2024-01-10 | -1.27 | $8.11 | 1.5M |
| 2024-01-09 | -1.53 | $8.10 | 1.4M |
| 2024-01-08 | -1.27 | $8.11 | 1.0M |
| 2024-01-05 | -1.53 | $8.10 | 2.1M |
| 2024-01-04 | -1.53 | $8.10 | 2.8M |
| 2024-01-03 | -1.27 | $8.11 | 2.7M |
| 2024-01-02 | -1.78 | $8.09 | 2.1M |
| 2023-12-29 | -1.53 | $8.10 | 753177 |
| 2023-12-28 | -1.27 | $8.11 | 1.4M |
| 2023-12-27 | -1.78 | $8.09 | 2.4M |
| 2023-12-26 | -1.78 | $8.09 | 1.7M |
| 2023-12-22 | -1.53 | $8.10 | 4.9M |
| 2023-12-21 | -10.53 | $4.91 | 297408 |
| 2023-12-20 | -27.63 | $4.78 | 401442 |
| 2023-12-19 | -18.33 | $4.72 | 427766 |
| 2023-12-18 | -41.67 | $4.58 | 201479 |
| 2023-12-15 | -25.00 | $4.68 | 1.0M |
| 2023-12-14 | -26.67 | $4.67 | 401997 |
| 2023-12-13 | -48.33 | $4.54 | 285535 |
| 2023-12-12 | -90.00 | $4.29 | 584349 |
| 2023-12-11 | -67.27 | $4.46 | 156438 |
| 2023-12-08 | -60.00 | $4.50 | 191766 |
| 2023-12-07 | -29.87 | $4.60 | 127362 |
| 2023-12-06 | -19.48 | $4.68 | 171512 |
| 2023-12-05 | -31.17 | $4.59 | 135396 |
| 2023-12-04 | -6.49 | $4.78 | 217279 |
| 2023-12-01 | -27.63 | $4.61 | 165777 |
| 2023-11-30 | -57.89 | $4.38 | 138171 |
| 2023-11-29 | -57.89 | $4.38 | 177844 |
| 2023-11-28 | -51.32 | $4.43 | 171679 |
| 2023-11-27 | -47.37 | $4.46 | 110641 |
| 2023-11-24 | -31.58 | $4.58 | 68048 |
| 2023-11-22 | -43.42 | $4.49 | 176288 |
| 2023-11-21 | -55.26 | $4.40 | 229737 |
| 2023-11-20 | -55.26 | $4.40 | 157793 |
| 2023-11-17 | -52.63 | $4.42 | 274886 |
| 2023-11-16 | -46.71 | $4.47 | 161798 |
| 2023-11-15 | -22.37 | $4.65 | 184461 |
| 2023-11-14 | -20.25 | $4.69 | 294869 |
| 2023-11-13 | -61.14 | $4.40 | 154393 |
| 2023-11-10 | -57.71 | $4.43 | 230371 |
| 2023-11-09 | -62.29 | $4.39 | 341249 |
| 2023-11-08 | -65.94 | $4.48 | 247781 |
| 2023-11-07 | -63.95 | $4.51 | 123089 |
| 2023-11-06 | -72.11 | $4.45 | 226029 |
| 2023-11-03 | -48.98 | $4.62 | 188993 |
| 2023-11-02 | -68.03 | $4.48 | 201624 |
| 2023-11-01 | -87.07 | $4.34 | 193771 |
| 2023-10-31 | -73.47 | $4.44 | 181005 |
| 2023-10-30 | -82.99 | $4.37 | 224802 |
| 2023-10-27 | -92.06 | $4.32 | 156512 |
| 2023-10-26 | -89.27 | $4.40 | 157515 |
| 2023-10-25 | -87.01 | $4.42 | 192823 |
| 2023-10-24 | -97.33 | $4.46 | 243289 |
| 2023-10-23 | -78.38 | $4.61 | 295963 |
| 2023-10-20 | -93.24 | $4.50 | 215127 |
| 2023-10-19 | -95.95 | $4.48 | 276578 |
| 2023-10-18 | -72.86 | $4.68 | 190389 |
| 2023-10-17 | -55.06 | $4.89 | 281464 |
| 2023-10-16 | -67.21 | $4.79 | 161232 |
| 2023-10-13 | -86.47 | $4.63 | 162678 |
| 2023-10-12 | -72.25 | $4.78 | 138098 |
| 2023-10-11 | -69.86 | $4.81 | 148188 |
| 2023-10-10 | -70.33 | $4.80 | 258914 |
| 2023-10-09 | -84.69 | $4.65 | 154389 |
| 2023-10-06 | -87.56 | $4.62 | 150631 |
| 2023-10-05 | -93.24 | $4.57 | 125281 |
| 2023-10-04 | -82.61 | $4.68 | 200207 |
| 2023-10-03 | -97.58 | $4.53 | 665787 |
| 2023-10-02 | -87.58 | $4.87 | 277402 |
| 2023-09-29 | -52.94 | $5.13 | 179495 |
| 2023-09-28 | -68.63 | $5.01 | 126076 |
| 2023-09-27 | -87.58 | $4.87 | 143642 |
| 2023-09-26 | -92.16 | $4.83 | 158966 |
| 2023-09-25 | -95.00 | $4.87 | 227057 |
| 2023-09-22 | -95.49 | $4.90 | 196018 |
| 2023-09-21 | -75.00 | $5.10 | 115179 |
| 2023-09-20 | -65.52 | $5.16 | 113085 |
| 2023-09-19 | -37.07 | $5.32 | 103068 |
| 2023-09-18 | -31.90 | $5.35 | 178910 |
| 2023-09-15 | -11.21 | $5.47 | 645340 |
| 2023-09-14 | -13.91 | $5.45 | 176135 |
| 2023-09-13 | -52.99 | $5.23 | 213304 |
| 2023-09-12 | -63.48 | $5.28 | 250127 |
| 2023-09-11 | -67.40 | $5.25 | 248277 |
| 2023-09-08 | -48.07 | $5.43 | 283072 |
| 2023-09-07 | -80.11 | $5.14 | 555231 |
| 2023-09-06 | -67.40 | $5.25 | 247456 |
| 2023-09-05 | -68.96 | $5.26 | 224343 |
| 2023-09-01 | -62.87 | $5.40 | 191793 |
| 2023-08-31 | -74.54 | $5.30 | 158391 |
| 2023-08-30 | -78.68 | $5.31 | 229235 |
| 2023-08-29 | -87.03 | $5.32 | 255291 |
| 2023-08-28 | -92.41 | $5.18 | 208802 |
| 2023-08-25 | -95.69 | $5.08 | 184292 |
| 2023-08-24 | -94.80 | $5.12 | 190336 |
| 2023-08-23 | -95.84 | $5.09 | 174397 |
| 2023-08-22 | -96.17 | $5.09 | 266114 |
| 2023-08-21 | -95.35 | $5.19 | 325663 |
| 2023-08-18 | -95.81 | $5.34 | 314741 |
| 2023-08-17 | -97.71 | $5.29 | 210599 |
| 2023-08-16 | -100.00 | $5.32 | 198237 |
| 2023-08-15 | -97.95 | $5.47 | 254587 |
| 2023-08-14 | -84.50 | $5.81 | 175931 |
| 2023-08-11 | -89.46 | $5.69 | 285735 |
| 2023-08-10 | -97.08 | $5.53 | 228932 |
| 2023-08-09 | -98.70 | $5.57 | 245946 |
| 2023-08-08 | -91.57 | $5.79 | 537974 |
| 2023-08-07 | -83.15 | $5.98 | 489638 |
| 2023-08-04 | -92.90 | $5.76 | 627490 |
| 2023-08-03 | -68.51 | $6.31 | 1.1M |
| 2023-08-02 | -36.79 | $7.50 | 373528 |
| 2023-08-01 | -9.84 | $7.76 | 198349 |
| 2023-07-31 | -1.11 | $7.78 | 298727 |
| 2023-07-28 | -14.10 | $7.56 | 316794 |
| 2023-07-27 | -31.08 | $7.40 | 312129 |
| 2023-07-26 | -10.81 | $7.55 | 352058 |
| 2023-07-25 | -45.71 | $7.27 | 229763 |
| 2023-07-24 | -14.86 | $7.48 | 219634 |
| 2023-07-21 | -12.05 | $7.49 | 323074 |
| 2023-07-20 | -20.55 | $7.34 | 225054 |
| 2023-07-19 | -17.81 | $7.36 | 247509 |
| 2023-07-18 | -23.97 | $7.32 | 230245 |
| 2023-07-17 | -21.88 | $7.26 | 172397 |
| 2023-07-14 | -14.06 | $7.31 | 128730 |
| 2023-07-13 | -20.31 | $7.27 | 121371 |
| 2023-07-12 | -22.66 | $7.26 | 179628 |
| 2023-07-11 | -25.00 | $7.24 | 164611 |
| 2023-07-10 | -18.75 | $7.28 | 168610 |
| 2023-07-07 | -15.63 | $7.30 | 595063 |
| 2023-07-06 | -43.10 | $7.09 | 464103 |
| 2023-07-05 | -25.58 | $7.12 | 272834 |
| 2023-07-03 | -3.49 | $7.31 | 100196 |
| 2023-06-30 | -21.00 | $7.13 | 159466 |
| 2023-06-29 | -10.82 | $7.20 | 129055 |
| 2023-06-28 | -9.87 | $7.19 | 152828 |
| 2023-06-27 | -11.51 | $7.17 | 209085 |
| 2023-06-26 | -28.95 | $6.90 | 170166 |
| 2023-06-23 | -31.82 | $6.85 | 485771 |
| 2023-06-22 | -19.48 | $7.04 | 155190 |
| 2023-06-21 | -16.88 | $7.08 | 217721 |
| 2023-06-20 | -12.35 | $7.13 | 123693 |
| 2023-06-16 | -6.47 | $7.23 | 1.0M |
| 2023-06-15 | -6.36 | $7.23 | 286917 |
| 2023-06-14 | -14.29 | $7.04 | 141467 |
| 2023-06-13 | -13.19 | $7.06 | 182896 |
| 2023-06-12 | -15.93 | $7.01 | 218372 |
| 2023-06-09 | -15.93 | $7.01 | 129575 |
| 2023-06-08 | -5.77 | $7.20 | 213239 |
| 2023-06-07 | -9.89 | $7.12 | 317227 |
| 2023-06-06 | -27.81 | $6.83 | 266968 |
| 2023-06-05 | -50.90 | $6.57 | 290197 |
| 2023-06-02 | -43.98 | $6.83 | 333049 |
| 2023-06-01 | -67.55 | $6.34 | 317122 |
| 2023-05-31 | -81.75 | $6.00 | 225805 |
| 2023-05-30 | -80.35 | $6.04 | 161212 |
| 2023-05-26 | -80.70 | $6.03 | 190915 |
| 2023-05-25 | -82.69 | $5.98 | 180581 |
| 2023-05-24 | -82.51 | $5.98 | 211662 |
| 2023-05-23 | -74.29 | $6.22 | 356770 |
| 2023-05-22 | -83.21 | $5.96 | 253070 |
| 2023-05-19 | -92.31 | $5.70 | 158673 |
| 2023-05-18 | -90.91 | $5.74 | 311241 |
| 2023-05-17 | -91.43 | $5.73 | 411803 |
| 2023-05-16 | -99.65 | $5.52 | 273737 |
| 2023-05-15 | -94.03 | $5.82 | 304943 |
| 2023-05-12 | -90.67 | $5.91 | 307822 |
| 2023-05-11 | -89.92 | $5.93 | 537933 |
| 2023-05-10 | -89.55 | $6.16 | 698964 |
| 2023-05-09 | -77.04 | $6.46 | 1.1M |
| 2023-05-08 | -71.80 | $7.55 | 330493 |
| 2023-05-05 | -60.63 | $7.60 | 299832 |
| 2023-05-04 | -44.02 | $7.73 | 252867 |
| 2023-05-03 | -21.24 | $8.04 | 195854 |
| 2023-05-02 | -21.24 | $8.04 | 350595 |
| 2023-05-01 | -7.05 | $8.24 | 207477 |
| 2023-04-28 | -11.30 | $8.18 | 213999 |
| 2023-04-27 | -34.62 | $7.78 | 327841 |
| 2023-04-26 | -47.69 | $7.61 | 350532 |
| 2023-04-25 | -36.92 | $7.75 | 183232 |
| 2023-04-24 | -25.77 | $7.90 | 309645 |
| 2023-04-21 | -21.21 | $7.95 | 209490 |
| 2023-04-20 | -19.70 | $7.97 | 205825 |
| 2023-04-19 | -5.84 | $8.08 | 320270 |
| 2023-04-18 | -10.80 | $7.85 | 307721 |
| 2023-04-17 | -8.20 | $7.75 | 186976 |
| 2023-04-14 | -22.95 | $7.57 | 232009 |
| 2023-04-13 | -27.05 | $7.52 | 154634 |
| 2023-04-12 | -24.59 | $7.55 | 181736 |
| 2023-04-11 | -23.77 | $7.56 | 189209 |
| 2023-04-10 | -33.61 | $7.44 | 220493 |
| 2023-04-06 | -66.23 | $7.18 | 240168 |
| 2023-04-05 | -74.14 | $7.08 | 247154 |
| 2023-04-04 | -56.90 | $7.38 | 259794 |
| 2023-04-03 | -39.08 | $7.69 | 245068 |
| 2023-03-31 | -39.23 | $7.73 | 298864 |
| 2023-03-30 | -50.28 | $7.53 | 215721 |
| 2023-03-29 | -49.72 | $7.54 | 233797 |
| 2023-03-28 | -58.01 | $7.39 | 257791 |
| 2023-03-27 | -62.43 | $7.31 | 170962 |
| 2023-03-24 | -70.17 | $7.17 | 181754 |
| 2023-03-23 | -73.22 | $7.12 | 320233 |
| 2023-03-22 | -75.86 | $7.12 | 225364 |
| 2023-03-21 | -79.80 | $7.04 | 427367 |
| 2023-03-20 | -99.01 | $6.65 | 239528 |
| 2023-03-17 | -95.26 | $6.85 | 737833 |
| 2023-03-16 | -74.74 | $7.24 | 277791 |
| 2023-03-15 | -82.61 | $7.16 | 339627 |
| 2023-03-14 | -94.21 | $7.10 | 354370 |
| 2023-03-13 | -95.77 | $7.08 | 313375 |
| 2023-03-10 | -97.24 | $7.48 | 300311 |
| 2023-03-09 | -91.72 | $7.96 | 240112 |
| 2023-03-08 | -82.71 | $8.14 | 290114 |
| 2023-03-07 | -95.80 | $7.98 | 224890 |
| 2023-03-06 | -85.84 | $8.01 | 545334 |
| 2023-03-03 | -54.80 | $8.29 | 237265 |
| 2023-03-02 | -61.19 | $8.14 | 155430 |
| 2023-03-01 | -53.82 | $8.13 | 209493 |
| 2023-02-28 | -47.90 | $8.15 | 388710 |
| 2023-02-27 | -41.95 | $8.26 | 282645 |
| 2023-02-24 | -46.41 | $8.12 | 214832 |
| 2023-02-23 | -30.37 | $8.62 | 233914 |
| 2023-02-22 | -34.98 | $8.44 | 281289 |
| 2023-02-21 | -42.68 | $8.19 | 292377 |
| 2023-02-17 | -34.50 | $8.45 | 294683 |
| 2023-02-16 | -31.08 | $8.52 | 352914 |
| 2023-02-15 | -29.09 | $8.57 | 361360 |
| 2023-02-14 | -22.27 | $8.79 | 329144 |
| 2023-02-13 | -25.52 | $8.66 | 437416 |
| 2023-02-10 | -30.67 | $8.46 | 332955 |
| 2023-02-09 | -29.57 | $8.50 | 745895 |
| 2023-02-08 | -9.49 | $9.23 | 695459 |
| 2023-02-07 | -2.01 | $9.20 | 871314 |
| 2023-02-06 | -7.89 | $8.35 | 1.0M |
| 2023-02-03 | -10.68 | $7.52 | 356399 |
| 2023-02-02 | -12.45 | $7.45 | 459017 |
| 2023-02-01 | 0.00 | $7.44 | 373193 |
| 2023-01-31 | -11.05 | $6.98 | 368693 |
| 2023-01-30 | -22.73 | $6.60 | 315300 |
| 2023-01-27 | -8.05 | $6.78 | 388678 |
| 2023-01-26 | -1.61 | $6.63 | 152140 |
| 2023-01-25 | -8.87 | $6.54 | 154891 |
| 2023-01-24 | -12.90 | $6.49 | 175641 |
| 2023-01-23 | -10.54 | $6.42 | 193448 |
| 2023-01-20 | -16.67 | $6.30 | 181174 |
| 2023-01-19 | -21.05 | $6.25 | 352549 |
| 2023-01-18 | -12.28 | $6.35 | 320389 |
| 2023-01-17 | -22.08 | $6.02 | 117850 |
| 2023-01-13 | -20.69 | $6.04 | 138161 |
| 2023-01-12 | -30.61 | $6.03 | 156945 |
| 2023-01-11 | -33.95 | $6.07 | 110205 |
| 2023-01-10 | -33.95 | $6.07 | 259795 |
| 2023-01-09 | -55.96 | $5.83 | 214198 |
| 2023-01-06 | -44.95 | $5.95 | 257670 |
| 2023-01-05 | -75.23 | $5.62 | 294862 |
| 2023-01-04 | -77.98 | $5.59 | 116616 |
| 2023-01-03 | -73.39 | $5.64 | 226930 |
| 2022-12-30 | -68.81 | $5.69 | 334287 |
| 2022-12-29 | -64.22 | $5.74 | 188440 |
| 2022-12-28 | -84.40 | $5.52 | 187804 |
| 2022-12-27 | -69.72 | $5.68 | 152619 |
| 2022-12-23 | -75.23 | $5.62 | 213719 |
| 2022-12-22 | -58.72 | $5.80 | 279678 |
| 2022-12-21 | -87.80 | $5.54 | 215511 |
| 2022-12-20 | -81.95 | $5.60 | 238943 |
| 2022-12-19 | -83.17 | $5.60 | 309794 |
| 2022-12-16 | -36.63 | $6.07 | 1.3M |
| 2022-12-15 | -39.60 | $6.04 | 251033 |
| 2022-12-14 | -46.94 | $6.21 | 255702 |
| 2022-12-13 | -68.90 | $5.94 | 349599 |
| 2022-12-12 | -67.88 | $5.96 | 295645 |
| 2022-12-09 | -84.24 | $5.69 | 239793 |
| 2022-12-08 | -77.58 | $5.80 | 201213 |
| 2022-12-07 | -67.21 | $5.85 | 232657 |
| 2022-12-06 | -65.57 | $5.88 | 504092 |
| 2022-12-05 | -65.03 | $5.89 | 320094 |
| 2022-12-02 | -65.03 | $5.89 | 273400 |
| 2022-12-01 | -59.56 | $5.99 | 342640 |
| 2022-11-30 | -68.31 | $5.83 | 232677 |
| 2022-11-29 | -79.24 | $5.63 | 185869 |
| 2022-11-28 | -72.13 | $5.76 | 244588 |
| 2022-11-25 | -76.50 | $5.68 | 57077 |
| 2022-11-23 | -77.60 | $5.66 | 188278 |
| 2022-11-22 | -73.22 | $5.74 | 176153 |
| 2022-11-21 | -72.68 | $5.75 | 288625 |
| 2022-11-18 | -67.76 | $5.84 | 541282 |
| 2022-11-17 | -59.02 | $6.00 | 395199 |
| 2022-11-16 | -55.74 | $6.06 | 554196 |
| 2022-11-15 | -25.68 | $6.61 | 447655 |
| 2022-11-14 | -28.96 | $6.55 | 1.0M |
| 2022-11-11 | -51.35 | $5.97 | 339674 |
| 2022-11-10 | -41.89 | $6.11 | 615467 |
| 2022-11-09 | -81.08 | $5.53 | 504676 |
| 2022-11-08 | -89.58 | $5.44 | 310609 |
| 2022-11-07 | -74.31 | $5.66 | 265593 |
| 2022-11-04 | -95.14 | $5.36 | 271570 |
| 2022-11-03 | -92.54 | $5.49 | 344574 |
| 2022-11-02 | -99.15 | $5.57 | 265320 |
| 2022-11-01 | -62.83 | $6.02 | 245168 |
| 2022-10-31 | -68.14 | $5.96 | 220252 |
| 2022-10-28 | -49.47 | $6.03 | 355362 |
| 2022-10-27 | -44.13 | $5.94 | 227904 |
| 2022-10-26 | -22.96 | $6.28 | 135286 |
| 2022-10-25 | -25.51 | $6.23 | 294000 |
| 2022-10-24 | -32.14 | $6.10 | 281778 |
| 2022-10-21 | -37.25 | $5.97 | 402023 |
| 2022-10-20 | -37.25 | $5.97 | 292718 |
| 2022-10-19 | -13.73 | $6.45 | 275146 |
| 2022-10-18 | -20.59 | $6.31 | 414060 |
| 2022-10-17 | -3.49 | $6.35 | 467298 |
| 2022-10-14 | -23.29 | $5.95 | 203926 |
| 2022-10-13 | -21.46 | $5.98 | 511870 |
| 2022-10-12 | -24.85 | $5.93 | 297419 |
| 2022-10-11 | -23.03 | $5.96 | 325386 |
| 2022-10-10 | -13.94 | $6.11 | 239903 |
| 2022-10-07 | -37.63 | $5.90 | 245992 |
| 2022-10-06 | -27.32 | $6.10 | 316996 |
| 2022-10-05 | -25.26 | $6.14 | 251411 |
| 2022-10-04 | -32.47 | $6.00 | 459250 |
| 2022-10-03 | -41.75 | $5.82 | 502773 |
| 2022-09-30 | -62.89 | $5.41 | 965558 |
| 2022-09-29 | -89.69 | $4.89 | 241007 |
| 2022-09-28 | -86.60 | $4.95 | 292425 |
| 2022-09-27 | -88.14 | $4.92 | 296463 |
| 2022-09-26 | -90.21 | $4.88 | 424496 |
| 2022-09-23 | -94.31 | $4.87 | 344159 |
| 2022-09-22 | -95.70 | $5.08 | 432746 |
| 2022-09-21 | -98.03 | $5.39 | 334809 |
| 2022-09-20 | -79.73 | $5.70 | 234651 |
| 2022-09-19 | -65.54 | $5.91 | 517993 |
| 2022-09-16 | -98.60 | $5.48 | 1.4M |
| 2022-09-15 | -85.71 | $5.94 | 187527 |
| 2022-09-14 | -75.65 | $6.08 | 194933 |
| 2022-09-13 | -80.79 | $6.04 | 293226 |
| 2022-09-12 | -63.58 | $6.30 | 402826 |
| 2022-09-09 | -61.90 | $6.35 | 336449 |
| 2022-09-08 | -98.73 | $5.77 | 237480 |
| 2022-09-07 | -90.42 | $5.91 | 191418 |
| 2022-09-06 | -89.23 | $6.00 | 189577 |
| 2022-09-02 | -93.81 | $5.96 | 270620 |
| 2022-09-01 | -87.84 | $6.05 | 231280 |
| 2022-08-31 | -99.23 | $6.06 | 294463 |
| 2022-08-30 | -99.56 | $6.23 | 305374 |
| 2022-08-29 | -98.65 | $6.36 | 196014 |
| 2022-08-26 | -97.36 | $6.41 | 245921 |
| 2022-08-25 | -85.09 | $6.74 | 276015 |
| 2022-08-24 | -85.09 | $6.74 | 108204 |
| 2022-08-23 | -90.35 | $6.62 | 266189 |
| 2022-08-22 | -91.45 | $6.60 | 176364 |
| 2022-08-19 | -80.26 | $6.85 | 313579 |
| 2022-08-18 | -72.81 | $7.02 | 156371 |
| 2022-08-17 | -78.07 | $6.90 | 185705 |
| 2022-08-16 | -64.04 | $7.22 | 147659 |
| 2022-08-15 | -66.23 | $7.17 | 308863 |
| 2022-08-12 | -60.53 | $7.30 | 336084 |
| 2022-08-11 | -68.57 | $7.00 | 1.1M |
| 2022-08-10 | -60.44 | $7.03 | 479696 |
| 2022-08-09 | -72.34 | $6.64 | 268033 |
| 2022-08-08 | -55.32 | $7.12 | 623370 |
| 2022-08-05 | -52.84 | $7.19 | 268747 |
| 2022-08-04 | -53.55 | $7.17 | 1.0M |
| 2022-08-03 | -69.86 | $6.71 | 681126 |
| 2022-08-02 | -60.64 | $6.97 | 1.3M |
| 2022-08-01 | -2.84 | $8.60 | 404361 |
| 2022-07-29 | -10.64 | $8.38 | 723425 |
| 2022-07-28 | -6.19 | $7.98 | 831675 |
| 2022-07-27 | -9.68 | $6.98 | 197712 |
| 2022-07-26 | -13.71 | $6.93 | 108225 |
| 2022-07-25 | -8.06 | $7.00 | 161486 |
| 2022-07-22 | -21.77 | $6.83 | 247744 |
| 2022-07-21 | -7.44 | $6.98 | 276590 |
| 2022-07-20 | -2.59 | $6.99 | 260405 |
| 2022-07-19 | 0.00 | $6.95 | 232484 |
| 2022-07-18 | -29.34 | $6.58 | 265962 |
| 2022-07-15 | -50.93 | $6.36 | 249673 |
| 2022-07-14 | -76.86 | $6.14 | 213164 |
| 2022-07-13 | -83.47 | $6.06 | 497352 |
| 2022-07-12 | -72.17 | $6.29 | 264667 |
| 2022-07-11 | -73.82 | $6.36 | 195245 |
| 2022-07-08 | -70.68 | $6.42 | 234269 |
| 2022-07-07 | -78.24 | $6.33 | 234331 |
| 2022-07-06 | -76.79 | $6.38 | 365476 |
| 2022-07-05 | -66.45 | $6.65 | 311486 |
| 2022-07-01 | -77.07 | $6.40 | 342491 |
| 2022-06-30 | -77.49 | $6.39 | 538069 |
| 2022-06-29 | -92.78 | $6.03 | 350963 |
| 2022-06-28 | -90.43 | $6.23 | 217671 |
| 2022-06-27 | -75.40 | $6.56 | 209347 |
| 2022-06-24 | -80.41 | $6.45 | 499918 |
| 2022-06-23 | -90.89 | $6.22 | 282008 |
| 2022-06-22 | -98.59 | $6.11 | 291742 |
| 2022-06-21 | -93.32 | $6.26 | 391496 |
| 2022-06-17 | -82.82 | $6.48 | 1.4M |
| 2022-06-16 | -96.82 | $6.39 | 322091 |
| 2022-06-15 | -75.00 | $6.97 | 312013 |
| 2022-06-14 | -79.22 | $6.90 | 283043 |
| 2022-06-13 | -82.83 | $6.84 | 316960 |
| 2022-06-10 | -44.67 | $7.49 | 181957 |
| 2022-06-09 | -35.80 | $7.64 | 216700 |
| 2022-06-08 | -40.53 | $7.56 | 301154 |
| 2022-06-07 | -13.31 | $8.02 | 204174 |
| 2022-06-06 | -19.32 | $8.10 | 206895 |
| 2022-06-03 | -30.98 | $8.07 | 212210 |
| 2022-06-02 | -42.88 | $8.14 | 290724 |
| 2022-06-01 | -59.39 | $7.69 | 347578 |
| 2022-05-31 | -64.04 | $7.56 | 317274 |
| 2022-05-27 | -62.61 | $7.60 | 263569 |
| 2022-05-26 | -73.70 | $7.29 | 244290 |
| 2022-05-25 | -77.28 | $7.19 | 351236 |
| 2022-05-24 | -91.95 | $6.78 | 416958 |
| 2022-05-23 | -93.80 | $7.08 | 422307 |
| 2022-05-20 | -91.74 | $7.13 | 215668 |
| 2022-05-19 | -95.54 | $7.21 | 317378 |
| 2022-05-18 | -94.15 | $7.42 | 594385 |
| 2022-05-17 | -63.78 | $8.17 | 498503 |
| 2022-05-16 | -96.22 | $7.57 | 333620 |
| 2022-05-13 | -85.06 | $7.87 | 337631 |
| 2022-05-12 | -83.33 | $7.90 | 284735 |
| 2022-05-11 | -86.78 | $7.84 | 256779 |
| 2022-05-10 | -76.34 | $7.93 | 476381 |
| 2022-05-09 | -58.29 | $8.12 | 268590 |
| 2022-05-06 | -38.86 | $8.53 | 178948 |
| 2022-05-05 | -34.12 | $8.63 | 355634 |
| 2022-05-04 | -1.42 | $9.32 | 386860 |
| 2022-05-03 | -27.72 | $8.70 | 692298 |
| 2022-05-02 | -35.11 | $8.70 | 385307 |
| 2022-04-29 | -63.52 | $8.40 | 348006 |
| 2022-04-28 | -60.18 | $8.54 | 293967 |
| 2022-04-27 | -79.62 | $8.00 | 295358 |
| 2022-04-26 | -83.08 | $7.90 | 374132 |
| 2022-04-25 | -71.54 | $8.35 | 510738 |
| 2022-04-22 | -77.86 | $8.13 | 404660 |
| 2022-04-21 | -72.01 | $8.41 | 1.3M |
| 2022-04-20 | -76.23 | $8.30 | 297243 |
| 2022-04-19 | -80.40 | $8.13 | 230464 |
| 2022-04-18 | -87.44 | $7.81 | 419560 |
| 2022-04-14 | -86.34 | $7.86 | 480835 |
| 2022-04-13 | -83.26 | $8.00 | 435449 |
| 2022-04-12 | -89.87 | $7.70 | 442326 |
| 2022-04-11 | -95.37 | $7.45 | 750403 |
| 2022-04-08 | -99.77 | $7.40 | 364190 |
| 2022-04-07 | -96.28 | $7.64 | 541062 |
| 2022-04-06 | -98.51 | $7.81 | 952682 |
| 2022-04-05 | -99.57 | $8.34 | 930448 |
| 2022-04-04 | -92.88 | $9.30 | 513768 |
| 2022-04-01 | -99.03 | $9.40 | 1.0M |
| 2022-03-31 | -98.07 | $10.07 | 492955 |
| 2022-03-30 | -99.59 | $10.45 | 420612 |
| 2022-03-29 | -83.66 | $10.95 | 196135 |
| 2022-03-28 | -85.53 | $10.92 | 238996 |
| 2022-03-25 | -96.19 | $10.64 | 539324 |
| 2022-03-24 | -75.44 | $11.20 | 126509 |
| 2022-03-23 | -71.99 | $11.29 | 153806 |
| 2022-03-22 | -55.87 | $11.71 | 238087 |
| 2022-03-21 | -67.38 | $11.41 | 254721 |
| 2022-03-18 | -55.11 | $11.73 | 729979 |
| 2022-03-17 | -67.00 | $11.42 | 204145 |
| 2022-03-16 | -70.45 | $11.33 | 244957 |
| 2022-03-15 | -78.13 | $11.13 | 345074 |
| 2022-03-14 | -95.40 | $10.68 | 396756 |
| 2022-03-11 | -81.87 | $11.27 | 308362 |
| 2022-03-10 | -79.28 | $11.33 | 341452 |
| 2022-03-09 | -68.48 | $11.58 | 344827 |
| 2022-03-08 | -84.02 | $11.22 | 531036 |
| 2022-03-07 | -68.91 | $11.57 | 403975 |
| 2022-03-04 | -36.94 | $12.27 | 494199 |
| 2022-03-03 | -26.63 | $12.52 | 419550 |
| 2022-03-02 | -24.57 | $12.57 | 723827 |
| 2022-03-01 | -37.35 | $12.26 | 1.3M |
| 2022-02-28 | -0.43 | $12.55 | 1.5M |
| 2022-02-25 | -10.40 | $11.52 | 950325 |
| 2022-02-24 | -19.78 | $11.33 | 425725 |
| 2022-02-23 | -23.36 | $11.19 | 392218 |
| 2022-02-22 | -14.38 | $11.25 | 626718 |
| 2022-02-18 | -9.53 | $11.37 | 584619 |
| 2022-02-17 | -10.13 | $11.35 | 279674 |
| 2022-02-16 | -5.96 | $11.49 | 529798 |
| 2022-02-15 | -10.13 | $11.35 | 400871 |
| 2022-02-14 | -13.70 | $11.23 | 386951 |
| 2022-02-11 | -22.05 | $10.95 | 449981 |
| 2022-02-10 | -13.11 | $11.25 | 610702 |
| 2022-02-09 | -7.75 | $11.43 | 328727 |
| 2022-02-08 | -5.66 | $11.50 | 379052 |
| 2022-02-07 | -8.34 | $11.41 | 469558 |
| 2022-02-04 | -18.17 | $11.08 | 755386 |
| 2022-02-03 | -16.68 | $11.13 | 723508 |
| 2022-02-02 | -10.73 | $11.33 | 730770 |
| 2022-02-01 | -3.08 | $11.48 | 1.0M |
| 2022-01-31 | -2.40 | $11.18 | 1.1M |
| 2022-01-28 | -16.15 | $10.41 | 590695 |
| 2022-01-27 | -30.28 | $10.06 | 976846 |
| 2022-01-26 | -29.88 | $10.07 | 1.5M |
| 2022-01-25 | -45.75 | $9.46 | 1.1M |
| 2022-01-24 | -61.64 | $9.13 | 792917 |
| 2022-01-21 | -89.93 | $9.16 | 363472 |
| 2022-01-20 | -98.47 | $9.12 | 250951 |
| 2022-01-19 | -98.33 | $9.23 | 358462 |
| 2022-01-18 | -75.19 | $9.41 | 398154 |
| 2022-01-14 | -70.68 | $9.47 | 271630 |
| 2022-01-13 | -66.17 | $9.53 | 125868 |
| 2022-01-12 | -61.65 | $9.59 | 282787 |
| 2022-01-11 | -64.66 | $9.55 | 261245 |
| 2022-01-10 | -60.15 | $9.61 | 376349 |
| 2022-01-07 | -48.87 | $9.76 | 238769 |
| 2022-01-06 | -30.08 | $10.01 | 204950 |
| 2022-01-05 | -31.58 | $9.99 | 225313 |
| 2022-01-04 | -16.54 | $10.19 | 194621 |
| 2022-01-03 | -17.42 | $10.17 | 270587 |
| 2021-12-31 | -17.95 | $10.04 | 289423 |
| 2021-12-30 | -9.40 | $10.14 | 355539 |
| 2021-12-29 | -33.04 | $9.83 | 451763 |
| 2021-12-28 | -53.57 | $9.60 | 235903 |
| 2021-12-27 | -44.74 | $9.71 | 253477 |
| 2021-12-23 | -49.59 | $9.69 | 181181 |
| 2021-12-22 | -65.61 | $9.62 | 171261 |
| 2021-12-21 | -74.52 | $9.48 | 200490 |
| 2021-12-20 | -80.98 | $9.39 | 633564 |
| 2021-12-17 | -98.55 | $9.35 | 714587 |
| 2021-12-16 | -85.27 | $9.61 | 388007 |
| 2021-12-15 | -74.42 | $9.75 | 400218 |
| 2021-12-14 | -64.34 | $9.88 | 457633 |
| 2021-12-13 | -51.16 | $10.05 | 499895 |
| 2021-12-10 | -43.41 | $10.15 | 455890 |
| 2021-12-09 | -70.54 | $9.80 | 152870 |
| 2021-12-08 | -55.81 | $9.99 | 274077 |
| 2021-12-07 | -70.54 | $9.80 | 365268 |
| 2021-12-06 | -84.50 | $9.62 | 260793 |
| 2021-12-03 | -90.70 | $9.54 | 253263 |
| 2021-12-02 | -78.79 | $9.67 | 229861 |
| 2021-12-01 | -78.67 | $9.53 | 885088 |
| 2021-11-30 | -59.95 | $9.65 | 431799 |
| 2021-11-29 | -47.51 | $9.87 | 285199 |
| 2021-11-26 | -40.16 | $10.00 | 368225 |
| 2021-11-24 | -9.62 | $10.54 | 525914 |
| 2021-11-23 | -11.31 | $10.51 | 347454 |
| 2021-11-22 | -22.62 | $10.31 | 373562 |
| 2021-11-19 | -30.18 | $10.17 | 408969 |
| 2021-11-18 | -19.38 | $10.36 | 363056 |
| 2021-11-17 | -18.81 | $10.37 | 413868 |
| 2021-11-16 | -17.10 | $10.40 | 1.0M |
| 2021-11-15 | -16.13 | $10.19 | 445660 |
| 2021-11-12 | -27.60 | $10.07 | 562875 |
| 2021-11-11 | -45.57 | $9.79 | 216015 |
| 2021-11-10 | -48.78 | $9.74 | 375749 |
| 2021-11-09 | -48.78 | $9.74 | 286518 |
| 2021-11-08 | -42.36 | $9.84 | 386009 |
| 2021-11-05 | -57.77 | $9.60 | 341934 |
| 2021-11-04 | -66.11 | $9.47 | 424327 |
| 2021-11-03 | -64.18 | $9.50 | 292000 |
| 2021-11-02 | -68.68 | $9.43 | 418638 |
| 2021-11-01 | -81.97 | $9.50 | 389751 |
| 2021-10-29 | -83.33 | $9.45 | 292315 |
| 2021-10-28 | -52.82 | $9.75 | 278552 |
| 2021-10-27 | -64.08 | $9.59 | 348215 |
| 2021-10-26 | -64.08 | $9.59 | 581975 |
| 2021-10-25 | -64.08 | $9.59 | 731294 |
| 2021-10-22 | -37.93 | $9.84 | 645666 |
| 2021-10-21 | -8.65 | $10.32 | 451758 |
| 2021-10-20 | -16.43 | $10.15 | 216175 |
| 2021-10-19 | -14.55 | $10.19 | 271842 |
| 2021-10-18 | -7.59 | $10.33 | 537773 |
| 2021-10-15 | -6.44 | $10.20 | 736834 |
| 2021-10-14 | -21.27 | $9.76 | 333512 |
| 2021-10-13 | -31.22 | $9.54 | 345073 |
| 2021-10-12 | -22.62 | $9.73 | 345329 |
| 2021-10-11 | -11.31 | $9.98 | 719552 |
| 2021-10-08 | -5.50 | $9.91 | 586858 |
| 2021-10-07 | -12.44 | $9.71 | 1.0M |
| 2021-10-06 | -1.20 | $9.67 | 394500 |
| 2021-10-05 | -5.56 | $9.55 | 355979 |
| 2021-10-04 | -14.20 | $9.41 | 255788 |
| 2021-10-01 | -30.43 | $9.46 | 393912 |
| 2021-09-30 | -42.51 | $9.21 | 311554 |
| 2021-09-29 | -43.96 | $9.18 | 243026 |
| 2021-09-28 | -39.13 | $9.28 | 574000 |
| 2021-09-27 | -36.23 | $9.34 | 758249 |
| 2021-09-24 | -64.25 | $8.76 | 434086 |
| 2021-09-23 | -77.78 | $8.48 | 363308 |
| 2021-09-22 | -79.23 | $8.45 | 543784 |
| 2021-09-21 | -80.29 | $8.43 | 361711 |
| 2021-09-20 | -82.21 | $8.39 | 516743 |
| 2021-09-17 | -86.25 | $8.72 | 1.4M |
| 2021-09-16 | -78.75 | $8.84 | 208801 |
| 2021-09-15 | -82.50 | $8.78 | 250950 |
| 2021-09-14 | -83.13 | $8.77 | 419258 |
| 2021-09-13 | -73.75 | $8.92 | 463491 |
| 2021-09-10 | -87.50 | $8.70 | 856732 |
| 2021-09-09 | -50.63 | $9.29 | 406777 |
| 2021-09-08 | -53.13 | $9.25 | 437301 |
| 2021-09-07 | -46.88 | $9.35 | 1.3M |
| 2021-09-03 | -41.29 | $9.65 | 696302 |
| 2021-09-02 | -25.81 | $9.78 | 552102 |
| 2021-09-01 | -33.60 | $9.47 | 313536 |
| 2021-08-31 | -28.76 | $9.45 | 382101 |
| 2021-08-30 | -12.45 | $9.79 | 955057 |
| 2021-08-27 | -21.94 | $9.40 | 384689 |
| 2021-08-26 | -25.99 | $9.25 | 312935 |
| 2021-08-25 | -17.27 | $9.53 | 362242 |
| 2021-08-24 | -14.50 | $9.61 | 831355 |
| 2021-08-23 | -13.35 | $9.55 | 743868 |
| 2021-08-20 | -18.10 | $9.39 | 545972 |
| 2021-08-19 | -18.93 | $9.36 | 1.1M |
| 2021-08-18 | -18.34 | $9.36 | 462429 |
| 2021-08-17 | -21.49 | $9.25 | 593444 |
| 2021-08-16 | -9.26 | $9.65 | 1.3M |
| 2021-08-13 | -9.52 | $9.41 | 412552 |
| 2021-08-12 | -4.25 | $9.56 | 449620 |
| 2021-08-11 | -4.94 | $9.45 | 567089 |
| 2021-08-10 | -7.27 | $9.37 | 607336 |
| 2021-08-09 | -10.95 | $9.19 | 872745 |
| 2021-08-06 | -6.13 | $9.09 | 686792 |
| 2021-08-05 | -2.55 | $9.02 | 1.2M |
| 2021-08-04 | -16.67 | $8.28 | 1.6M |
| 2021-08-03 | -28.97 | $7.97 | 1.8M |
| 2021-08-02 | -6.93 | $7.12 | 220642 |
| 2021-07-30 | -22.34 | $6.91 | 158400 |
| 2021-07-29 | -5.32 | $7.07 | 142589 |
| 2021-07-28 | -23.75 | $6.79 | 192257 |
| 2021-07-27 | -17.82 | $6.78 | 246574 |
| 2021-07-26 | -5.09 | $6.88 | 204298 |
| 2021-07-23 | -15.27 | $6.80 | 198974 |
| 2021-07-22 | -30.65 | $6.70 | 262090 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
61.71
2024-04-29
Close Price
$8.29
Average Directional Index - Detailed Analysis
Minimum
6.39
Average
25.92
Maximum
67.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 61.71 | $8.29 | — |
| 2024-04-26 | 61.77 | $8.29 | — |
| 2024-04-25 | 61.83 | $8.29 | — |
| 2024-04-24 | 61.89 | $8.29 | — |
| 2024-04-23 | 61.96 | $8.29 | — |
| 2024-04-22 | 62.02 | $8.29 | — |
| 2024-04-19 | 62.10 | $8.29 | — |
| 2024-04-18 | 62.17 | $8.29 | — |
| 2024-04-17 | 62.25 | $8.29 | — |
| 2024-04-16 | 62.34 | $8.29 | — |
| 2024-04-15 | 62.43 | $8.29 | — |
| 2024-04-12 | 62.52 | $8.29 | — |
| 2024-04-11 | 62.62 | $8.29 | — |
| 2024-04-10 | 62.72 | $8.29 | — |
| 2024-04-09 | 62.83 | $8.29 | — |
| 2024-04-08 | 62.94 | $8.29 | — |
| 2024-04-05 | 63.06 | $8.29 | — |
| 2024-04-04 | 63.19 | $8.29 | — |
| 2024-04-03 | 63.32 | $8.29 | — |
| 2024-04-02 | 63.47 | $8.29 | — |
| 2024-04-01 | 63.61 | $8.29 | 1.2M |
| 2024-03-28 | 63.77 | $8.30 | 348930 |
| 2024-03-27 | 63.93 | $8.29 | 274727 |
| 2024-03-26 | 64.11 | $8.28 | 675569 |
| 2024-03-25 | 64.35 | $8.27 | 1.1M |
| 2024-03-22 | 64.62 | $8.29 | 701382 |
| 2024-03-21 | 64.96 | $8.27 | 495424 |
| 2024-03-20 | 65.38 | $8.27 | 937466 |
| 2024-03-19 | 65.82 | $8.26 | 237866 |
| 2024-03-18 | 66.35 | $8.27 | 189007 |
| 2024-03-15 | 66.69 | $8.25 | 3.2M |
| 2024-03-14 | 67.05 | $8.27 | 169278 |
| 2024-03-13 | 67.00 | $8.27 | 206385 |
| 2024-03-12 | 66.99 | $8.26 | 280061 |
| 2024-03-11 | 66.99 | $8.25 | 382077 |
| 2024-03-08 | 67.02 | $8.25 | 209287 |
| 2024-03-07 | 67.05 | $8.25 | 280388 |
| 2024-03-06 | 67.09 | $8.24 | 212868 |
| 2024-03-05 | 67.16 | $8.22 | 374379 |
| 2024-03-04 | 67.23 | $8.26 | 735540 |
| 2024-03-01 | 66.82 | $8.25 | 318353 |
| 2024-02-29 | 66.41 | $8.25 | 336712 |
| 2024-02-28 | 65.98 | $8.24 | 288562 |
| 2024-02-27 | 65.55 | $8.25 | 902577 |
| 2024-02-26 | 65.10 | $8.23 | 398426 |
| 2024-02-23 | 64.62 | $8.23 | 94878 |
| 2024-02-22 | 64.14 | $8.23 | 98191 |
| 2024-02-21 | 63.63 | $8.23 | 458176 |
| 2024-02-20 | 63.09 | $8.22 | 170524 |
| 2024-02-16 | 62.55 | $8.23 | 288996 |
| 2024-02-15 | 61.97 | $8.19 | 488875 |
| 2024-02-14 | 61.45 | $8.18 | 652002 |
| 2024-02-13 | 60.90 | $8.17 | 1.0M |
| 2024-02-12 | 60.33 | $8.17 | 286897 |
| 2024-02-09 | 59.75 | $8.16 | 807866 |
| 2024-02-08 | 59.14 | $8.16 | 589026 |
| 2024-02-07 | 58.53 | $8.15 | 198978 |
| 2024-02-06 | 57.91 | $8.15 | 270331 |
| 2024-02-05 | 57.24 | $8.15 | 669326 |
| 2024-02-02 | 56.55 | $8.15 | 338230 |
| 2024-02-01 | 55.82 | $8.15 | 429557 |
| 2024-01-31 | 55.05 | $8.14 | 475409 |
| 2024-01-30 | 54.24 | $8.14 | 290964 |
| 2024-01-29 | 53.39 | $8.15 | 336984 |
| 2024-01-26 | 52.51 | $8.13 | 403676 |
| 2024-01-25 | 51.57 | $8.13 | 936415 |
| 2024-01-24 | 50.59 | $8.15 | 630699 |
| 2024-01-23 | 49.56 | $8.14 | 661180 |
| 2024-01-22 | 48.49 | $8.12 | 349822 |
| 2024-01-19 | 47.39 | $8.11 | 555944 |
| 2024-01-18 | 46.23 | $8.14 | 970150 |
| 2024-01-17 | 44.96 | $8.12 | 897861 |
| 2024-01-16 | 43.63 | $8.12 | 2.0M |
| 2024-01-12 | 42.24 | $8.10 | 1.4M |
| 2024-01-11 | 40.78 | $8.11 | 1.5M |
| 2024-01-10 | 39.24 | $8.11 | 1.5M |
| 2024-01-09 | 37.62 | $8.10 | 1.4M |
| 2024-01-08 | 35.92 | $8.11 | 1.0M |
| 2024-01-05 | 34.14 | $8.10 | 2.1M |
| 2024-01-04 | 32.26 | $8.10 | 2.8M |
| 2024-01-03 | 30.27 | $8.11 | 2.7M |
| 2024-01-02 | 28.19 | $8.09 | 2.1M |
| 2023-12-29 | 26.00 | $8.10 | 753177 |
| 2023-12-28 | 23.63 | $8.11 | 1.4M |
| 2023-12-27 | 21.14 | $8.09 | 2.4M |
| 2023-12-26 | 18.53 | $8.09 | 1.7M |
| 2023-12-22 | 15.78 | $8.10 | 4.9M |
| 2023-12-21 | 12.88 | $4.91 | 297408 |
| 2023-12-20 | 12.63 | $4.78 | 401442 |
| 2023-12-19 | 12.37 | $4.72 | 427766 |
| 2023-12-18 | 12.62 | $4.58 | 201479 |
| 2023-12-15 | 12.88 | $4.68 | 1.0M |
| 2023-12-14 | 12.94 | $4.67 | 401997 |
| 2023-12-13 | 13.01 | $4.54 | 285535 |
| 2023-12-12 | 13.66 | $4.29 | 584349 |
| 2023-12-11 | 14.04 | $4.46 | 156438 |
| 2023-12-08 | 14.56 | $4.50 | 191766 |
| 2023-12-07 | 14.87 | $4.60 | 127362 |
| 2023-12-06 | 14.83 | $4.68 | 171512 |
| 2023-12-05 | 14.84 | $4.59 | 135396 |
| 2023-12-04 | 14.85 | $4.78 | 217279 |
| 2023-12-01 | 14.66 | $4.61 | 165777 |
| 2023-11-30 | 14.92 | $4.38 | 138171 |
| 2023-11-29 | 15.59 | $4.38 | 177844 |
| 2023-11-28 | 16.37 | $4.43 | 171679 |
| 2023-11-27 | 16.97 | $4.46 | 110641 |
| 2023-11-24 | 17.78 | $4.58 | 68048 |
| 2023-11-22 | 18.71 | $4.49 | 176288 |
| 2023-11-21 | 19.33 | $4.40 | 229737 |
| 2023-11-20 | 19.67 | $4.40 | 157793 |
| 2023-11-17 | 20.09 | $4.42 | 274886 |
| 2023-11-16 | 20.53 | $4.47 | 161798 |
| 2023-11-15 | 21.20 | $4.65 | 184461 |
| 2023-11-14 | 22.24 | $4.69 | 294869 |
| 2023-11-13 | 23.33 | $4.40 | 154393 |
| 2023-11-10 | 23.61 | $4.43 | 230371 |
| 2023-11-09 | 23.91 | $4.39 | 341249 |
| 2023-11-08 | 23.86 | $4.48 | 247781 |
| 2023-11-07 | 24.57 | $4.51 | 123089 |
| 2023-11-06 | 25.36 | $4.45 | 226029 |
| 2023-11-03 | 26.22 | $4.62 | 188993 |
| 2023-11-02 | 27.58 | $4.48 | 201624 |
| 2023-11-01 | 28.24 | $4.34 | 193771 |
| 2023-10-31 | 28.82 | $4.44 | 181005 |
| 2023-10-30 | 29.43 | $4.37 | 224802 |
| 2023-10-27 | 29.80 | $4.32 | 156512 |
| 2023-10-26 | 30.20 | $4.40 | 157515 |
| 2023-10-25 | 30.85 | $4.42 | 192823 |
| 2023-10-24 | 31.01 | $4.46 | 243289 |
| 2023-10-23 | 31.47 | $4.61 | 295963 |
| 2023-10-20 | 31.85 | $4.50 | 215127 |
| 2023-10-19 | 31.96 | $4.48 | 276578 |
| 2023-10-18 | 32.07 | $4.68 | 190389 |
| 2023-10-17 | 32.62 | $4.89 | 281464 |
| 2023-10-16 | 33.32 | $4.79 | 161232 |
| 2023-10-13 | 33.87 | $4.63 | 162678 |
| 2023-10-12 | 34.23 | $4.78 | 138098 |
| 2023-10-11 | 34.79 | $4.81 | 148188 |
| 2023-10-10 | 35.50 | $4.80 | 258914 |
| 2023-10-09 | 35.77 | $4.65 | 154389 |
| 2023-10-06 | 35.46 | $4.62 | 150631 |
| 2023-10-05 | 35.05 | $4.57 | 125281 |
| 2023-10-04 | 34.72 | $4.68 | 200207 |
| 2023-10-03 | 34.38 | $4.53 | 665787 |
| 2023-10-02 | 34.02 | $4.87 | 277402 |
| 2023-09-29 | 34.11 | $5.13 | 179495 |
| 2023-09-28 | 34.59 | $5.01 | 126076 |
| 2023-09-27 | 34.66 | $4.87 | 143642 |
| 2023-09-26 | 34.43 | $4.83 | 158966 |
| 2023-09-25 | 34.04 | $4.87 | 227057 |
| 2023-09-22 | 33.73 | $4.90 | 196018 |
| 2023-09-21 | 33.46 | $5.10 | 115179 |
| 2023-09-20 | 33.46 | $5.16 | 113085 |
| 2023-09-19 | 33.66 | $5.32 | 103068 |
| 2023-09-18 | 34.14 | $5.35 | 178910 |
| 2023-09-15 | 34.73 | $5.47 | 645340 |
| 2023-09-14 | 35.45 | $5.45 | 176135 |
| 2023-09-13 | 36.19 | $5.23 | 213304 |
| 2023-09-12 | 36.41 | $5.28 | 250127 |
| 2023-09-11 | 36.73 | $5.25 | 248277 |
| 2023-09-08 | 37.12 | $5.43 | 283072 |
| 2023-09-07 | 37.53 | $5.14 | 555231 |
| 2023-09-06 | 37.08 | $5.25 | 247456 |
| 2023-09-05 | 36.93 | $5.26 | 224343 |
| 2023-09-01 | 36.81 | $5.40 | 191793 |
| 2023-08-31 | 36.86 | $5.30 | 158391 |
| 2023-08-30 | 36.80 | $5.31 | 229235 |
| 2023-08-29 | 36.69 | $5.32 | 255291 |
| 2023-08-28 | 36.25 | $5.18 | 208802 |
| 2023-08-25 | 35.53 | $5.08 | 184292 |
| 2023-08-24 | 34.57 | $5.12 | 190336 |
| 2023-08-23 | 33.63 | $5.09 | 174397 |
| 2023-08-22 | 32.54 | $5.09 | 266114 |
| 2023-08-21 | 31.40 | $5.19 | 325663 |
| 2023-08-18 | 30.28 | $5.34 | 314741 |
| 2023-08-17 | 29.25 | $5.29 | 210599 |
| 2023-08-16 | 28.16 | $5.32 | 198237 |
| 2023-08-15 | 27.11 | $5.47 | 254587 |
| 2023-08-14 | 26.09 | $5.81 | 175931 |
| 2023-08-11 | 25.20 | $5.69 | 285735 |
| 2023-08-10 | 24.04 | $5.53 | 228932 |
| 2023-08-09 | 22.56 | $5.57 | 245946 |
| 2023-08-08 | 21.07 | $5.79 | 537974 |
| 2023-08-07 | 19.60 | $5.98 | 489638 |
| 2023-08-04 | 18.17 | $5.76 | 627490 |
| 2023-08-03 | 16.67 | $6.31 | 1.1M |
| 2023-08-02 | 15.08 | $7.50 | 373528 |
| 2023-08-01 | 15.55 | $7.76 | 198349 |
| 2023-07-31 | 15.05 | $7.78 | 298727 |
| 2023-07-28 | 14.68 | $7.56 | 316794 |
| 2023-07-27 | 14.60 | $7.40 | 312129 |
| 2023-07-26 | 14.61 | $7.55 | 352058 |
| 2023-07-25 | 14.63 | $7.27 | 229763 |
| 2023-07-24 | 14.82 | $7.48 | 219634 |
| 2023-07-21 | 14.80 | $7.49 | 323074 |
| 2023-07-20 | 14.67 | $7.34 | 225054 |
| 2023-07-19 | 14.83 | $7.36 | 247509 |
| 2023-07-18 | 15.02 | $7.32 | 230245 |
| 2023-07-17 | 15.00 | $7.26 | 172397 |
| 2023-07-14 | 15.32 | $7.31 | 128730 |
| 2023-07-13 | 15.72 | $7.27 | 121371 |
| 2023-07-12 | 15.90 | $7.26 | 179628 |
| 2023-07-11 | 15.93 | $7.24 | 164611 |
| 2023-07-10 | 16.14 | $7.28 | 168610 |
| 2023-07-07 | 16.18 | $7.30 | 595063 |
| 2023-07-06 | 16.22 | $7.09 | 464103 |
| 2023-07-05 | 16.79 | $7.12 | 272834 |
| 2023-07-03 | 16.87 | $7.31 | 100196 |
| 2023-06-30 | 16.90 | $7.13 | 159466 |
| 2023-06-29 | 17.03 | $7.20 | 129055 |
| 2023-06-28 | 17.01 | $7.19 | 152828 |
| 2023-06-27 | 17.10 | $7.17 | 209085 |
| 2023-06-26 | 17.25 | $6.90 | 170166 |
| 2023-06-23 | 17.69 | $6.85 | 485771 |
| 2023-06-22 | 18.19 | $7.04 | 155190 |
| 2023-06-21 | 18.36 | $7.08 | 217721 |
| 2023-06-20 | 18.33 | $7.13 | 123693 |
| 2023-06-16 | 18.31 | $7.23 | 1.0M |
| 2023-06-15 | 18.26 | $7.23 | 286917 |
| 2023-06-14 | 18.20 | $7.04 | 141467 |
| 2023-06-13 | 18.36 | $7.06 | 182896 |
| 2023-06-12 | 18.61 | $7.01 | 218372 |
| 2023-06-09 | 18.95 | $7.01 | 129575 |
| 2023-06-08 | 19.32 | $7.20 | 213239 |
| 2023-06-07 | 19.52 | $7.12 | 317227 |
| 2023-06-06 | 19.74 | $6.83 | 266968 |
| 2023-06-05 | 20.57 | $6.57 | 290197 |
| 2023-06-02 | 21.42 | $6.83 | 333049 |
| 2023-06-01 | 22.32 | $6.34 | 317122 |
| 2023-05-31 | 22.95 | $6.00 | 225805 |
| 2023-05-30 | 22.85 | $6.04 | 161212 |
| 2023-05-26 | 22.92 | $6.03 | 190915 |
| 2023-05-25 | 22.86 | $5.98 | 180581 |
| 2023-05-24 | 22.62 | $5.98 | 211662 |
| 2023-05-23 | 22.46 | $6.22 | 356770 |
| 2023-05-22 | 22.34 | $5.96 | 253070 |
| 2023-05-19 | 21.52 | $5.70 | 158673 |
| 2023-05-18 | 20.39 | $5.74 | 311241 |
| 2023-05-17 | 19.13 | $5.73 | 411803 |
| 2023-05-16 | 17.73 | $5.52 | 273737 |
| 2023-05-15 | 16.28 | $5.82 | 304943 |
| 2023-05-12 | 14.95 | $5.91 | 307822 |
| 2023-05-11 | 13.56 | $5.93 | 537933 |
| 2023-05-10 | 12.09 | $6.16 | 698964 |
| 2023-05-09 | 10.81 | $6.46 | 1.1M |
| 2023-05-08 | 9.46 | $7.55 | 330493 |
| 2023-05-05 | 9.83 | $7.60 | 299832 |
| 2023-05-04 | 10.34 | $7.73 | 252867 |
| 2023-05-03 | 10.67 | $8.04 | 195854 |
| 2023-05-02 | 10.47 | $8.04 | 350595 |
| 2023-05-01 | 10.42 | $8.24 | 207477 |
| 2023-04-28 | 10.12 | $8.18 | 213999 |
| 2023-04-27 | 9.81 | $7.78 | 327841 |
| 2023-04-26 | 10.28 | $7.61 | 350532 |
| 2023-04-25 | 10.58 | $7.75 | 183232 |
| 2023-04-24 | 11.01 | $7.90 | 309645 |
| 2023-04-21 | 10.94 | $7.95 | 209490 |
| 2023-04-20 | 10.80 | $7.97 | 205825 |
| 2023-04-19 | 10.62 | $8.08 | 320270 |
| 2023-04-18 | 10.53 | $7.85 | 307721 |
| 2023-04-17 | 10.73 | $7.75 | 186976 |
| 2023-04-14 | 11.28 | $7.57 | 232009 |
| 2023-04-13 | 11.69 | $7.52 | 154634 |
| 2023-04-12 | 12.12 | $7.55 | 181736 |
| 2023-04-11 | 12.44 | $7.56 | 189209 |
| 2023-04-10 | 12.77 | $7.44 | 220493 |
| 2023-04-06 | 13.30 | $7.18 | 240168 |
| 2023-04-05 | 13.45 | $7.08 | 247154 |
| 2023-04-04 | 13.61 | $7.38 | 259794 |
| 2023-04-03 | 14.23 | $7.69 | 245068 |
| 2023-03-31 | 14.28 | $7.73 | 298864 |
| 2023-03-30 | 14.48 | $7.53 | 215721 |
| 2023-03-29 | 14.94 | $7.54 | 233797 |
| 2023-03-28 | 15.52 | $7.39 | 257791 |
| 2023-03-27 | 16.31 | $7.31 | 170962 |
| 2023-03-24 | 17.10 | $7.17 | 181754 |
| 2023-03-23 | 17.56 | $7.12 | 320233 |
| 2023-03-22 | 18.24 | $7.12 | 225364 |
| 2023-03-21 | 18.97 | $7.04 | 427367 |
| 2023-03-20 | 19.55 | $6.65 | 239528 |
| 2023-03-17 | 19.81 | $6.85 | 737833 |
| 2023-03-16 | 20.32 | $7.24 | 277791 |
| 2023-03-15 | 20.86 | $7.16 | 339627 |
| 2023-03-14 | 20.95 | $7.10 | 354370 |
| 2023-03-13 | 21.28 | $7.08 | 313375 |
| 2023-03-10 | 21.63 | $7.48 | 300311 |
| 2023-03-09 | 22.64 | $7.96 | 240112 |
| 2023-03-08 | 23.13 | $8.14 | 290114 |
| 2023-03-07 | 23.97 | $7.98 | 224890 |
| 2023-03-06 | 24.64 | $8.01 | 545334 |
| 2023-03-03 | 25.35 | $8.29 | 237265 |
| 2023-03-02 | 25.89 | $8.14 | 155430 |
| 2023-03-01 | 26.71 | $8.13 | 209493 |
| 2023-02-28 | 27.58 | $8.15 | 388710 |
| 2023-02-27 | 28.49 | $8.26 | 282645 |
| 2023-02-24 | 29.21 | $8.12 | 214832 |
| 2023-02-23 | 29.96 | $8.62 | 233914 |
| 2023-02-22 | 30.15 | $8.44 | 281289 |
| 2023-02-21 | 30.52 | $8.19 | 292377 |
| 2023-02-17 | 30.94 | $8.45 | 294683 |
| 2023-02-16 | 30.89 | $8.52 | 352914 |
| 2023-02-15 | 30.84 | $8.57 | 361360 |
| 2023-02-14 | 30.33 | $8.79 | 329144 |
| 2023-02-13 | 29.79 | $8.66 | 437416 |
| 2023-02-10 | 28.98 | $8.46 | 332955 |
| 2023-02-09 | 28.15 | $8.50 | 745895 |
| 2023-02-08 | 27.28 | $9.23 | 695459 |
| 2023-02-07 | 25.16 | $9.20 | 871314 |
| 2023-02-06 | 23.06 | $8.35 | 1.0M |
| 2023-02-03 | 21.25 | $7.52 | 356399 |
| 2023-02-02 | 20.09 | $7.45 | 459017 |
| 2023-02-01 | 18.49 | $7.44 | 373193 |
| 2023-01-31 | 17.12 | $6.98 | 368693 |
| 2023-01-30 | 16.02 | $6.60 | 315300 |
| 2023-01-27 | 15.19 | $6.78 | 388678 |
| 2023-01-26 | 13.88 | $6.63 | 152140 |
| 2023-01-25 | 12.91 | $6.54 | 154891 |
| 2023-01-24 | 12.02 | $6.49 | 175641 |
| 2023-01-23 | 11.05 | $6.42 | 193448 |
| 2023-01-20 | 10.21 | $6.30 | 181174 |
| 2023-01-19 | 9.50 | $6.25 | 352549 |
| 2023-01-18 | 8.75 | $6.35 | 320389 |
| 2023-01-17 | 7.96 | $6.02 | 117850 |
| 2023-01-13 | 7.85 | $6.04 | 138161 |
| 2023-01-12 | 7.74 | $6.03 | 156945 |
| 2023-01-11 | 7.44 | $6.07 | 110205 |
| 2023-01-10 | 7.19 | $6.07 | 259795 |
| 2023-01-09 | 6.98 | $5.83 | 214198 |
| 2023-01-06 | 6.69 | $5.95 | 257670 |
| 2023-01-05 | 6.69 | $5.62 | 294862 |
| 2023-01-04 | 6.63 | $5.59 | 116616 |
| 2023-01-03 | 6.86 | $5.64 | 226930 |
| 2022-12-30 | 7.19 | $5.69 | 334287 |
| 2022-12-29 | 7.26 | $5.74 | 188440 |
| 2022-12-28 | 7.33 | $5.52 | 187804 |
| 2022-12-27 | 7.17 | $5.68 | 152619 |
| 2022-12-23 | 7.27 | $5.62 | 213719 |
| 2022-12-22 | 7.39 | $5.80 | 279678 |
| 2022-12-21 | 7.26 | $5.54 | 215511 |
| 2022-12-20 | 7.41 | $5.60 | 238943 |
| 2022-12-19 | 7.56 | $5.60 | 309794 |
| 2022-12-16 | 7.90 | $6.07 | 1.3M |
| 2022-12-15 | 7.75 | $6.04 | 251033 |
| 2022-12-14 | 7.33 | $6.21 | 255702 |
| 2022-12-13 | 6.87 | $5.94 | 349599 |
| 2022-12-12 | 6.39 | $5.96 | 295645 |
| 2022-12-09 | 6.60 | $5.69 | 239793 |
| 2022-12-08 | 6.88 | $5.80 | 201213 |
| 2022-12-07 | 7.18 | $5.85 | 232657 |
| 2022-12-06 | 7.37 | $5.88 | 504092 |
| 2022-12-05 | 7.75 | $5.89 | 320094 |
| 2022-12-02 | 8.09 | $5.89 | 273400 |
| 2022-12-01 | 8.35 | $5.99 | 342640 |
| 2022-11-30 | 8.58 | $5.83 | 232677 |
| 2022-11-29 | 8.70 | $5.63 | 185869 |
| 2022-11-28 | 9.12 | $5.76 | 244588 |
| 2022-11-25 | 9.40 | $5.68 | 57077 |
| 2022-11-23 | 9.83 | $5.66 | 188278 |
| 2022-11-22 | 10.20 | $5.74 | 176153 |
| 2022-11-21 | 10.72 | $5.75 | 288625 |
| 2022-11-18 | 11.19 | $5.84 | 541282 |
| 2022-11-17 | 11.69 | $6.00 | 395199 |
| 2022-11-16 | 12.06 | $6.06 | 554196 |
| 2022-11-15 | 12.03 | $6.61 | 447655 |
| 2022-11-14 | 11.09 | $6.55 | 1.0M |
| 2022-11-11 | 10.10 | $5.97 | 339674 |
| 2022-11-10 | 10.06 | $6.11 | 615467 |
| 2022-11-09 | 10.02 | $5.53 | 504676 |
| 2022-11-08 | 10.53 | $5.44 | 310609 |
| 2022-11-07 | 10.74 | $5.66 | 265593 |
| 2022-11-04 | 11.04 | $5.36 | 271570 |
| 2022-11-03 | 11.10 | $5.49 | 344574 |
| 2022-11-02 | 11.31 | $5.57 | 265320 |
| 2022-11-01 | 11.80 | $6.02 | 245168 |
| 2022-10-31 | 11.82 | $5.96 | 220252 |
| 2022-10-28 | 12.08 | $6.03 | 355362 |
| 2022-10-27 | 12.33 | $5.94 | 227904 |
| 2022-10-26 | 12.59 | $6.28 | 135286 |
| 2022-10-25 | 12.52 | $6.23 | 294000 |
| 2022-10-24 | 12.43 | $6.10 | 281778 |
| 2022-10-21 | 12.78 | $5.97 | 402023 |
| 2022-10-20 | 13.16 | $5.97 | 292718 |
| 2022-10-19 | 13.37 | $6.45 | 275146 |
| 2022-10-18 | 13.12 | $6.31 | 414060 |
| 2022-10-17 | 12.87 | $6.35 | 467298 |
| 2022-10-14 | 13.00 | $5.95 | 203926 |
| 2022-10-13 | 13.64 | $5.98 | 511870 |
| 2022-10-12 | 14.31 | $5.93 | 297419 |
| 2022-10-11 | 14.67 | $5.96 | 325386 |
| 2022-10-10 | 15.05 | $6.11 | 239903 |
| 2022-10-07 | 15.34 | $5.90 | 245992 |
| 2022-10-06 | 15.73 | $6.10 | 316996 |
| 2022-10-05 | 15.86 | $6.14 | 251411 |
| 2022-10-04 | 16.14 | $6.00 | 459250 |
| 2022-10-03 | 16.60 | $5.82 | 502773 |
| 2022-09-30 | 17.26 | $5.41 | 965558 |
| 2022-09-29 | 17.98 | $4.89 | 241007 |
| 2022-09-28 | 17.58 | $4.95 | 292425 |
| 2022-09-27 | 17.27 | $4.92 | 296463 |
| 2022-09-26 | 16.97 | $4.88 | 424496 |
| 2022-09-23 | 16.32 | $4.87 | 344159 |
| 2022-09-22 | 15.38 | $5.08 | 432746 |
| 2022-09-21 | 14.65 | $5.39 | 334809 |
| 2022-09-20 | 14.28 | $5.70 | 234651 |
| 2022-09-19 | 14.22 | $5.91 | 517993 |
| 2022-09-16 | 14.16 | $5.48 | 1.4M |
| 2022-09-15 | 13.96 | $5.94 | 187527 |
| 2022-09-14 | 14.37 | $6.08 | 194933 |
| 2022-09-13 | 14.52 | $6.04 | 293226 |
| 2022-09-12 | 14.72 | $6.30 | 402826 |
| 2022-09-09 | 15.37 | $6.35 | 336449 |
| 2022-09-08 | 15.61 | $5.77 | 237480 |
| 2022-09-07 | 14.99 | $5.91 | 191418 |
| 2022-09-06 | 14.36 | $6.00 | 189577 |
| 2022-09-02 | 13.79 | $5.96 | 270620 |
| 2022-09-01 | 13.25 | $6.05 | 231280 |
| 2022-08-31 | 12.51 | $6.06 | 294463 |
| 2022-08-30 | 11.93 | $6.23 | 305374 |
| 2022-08-29 | 11.55 | $6.36 | 196014 |
| 2022-08-26 | 11.28 | $6.41 | 245921 |
| 2022-08-25 | 11.02 | $6.74 | 276015 |
| 2022-08-24 | 11.13 | $6.74 | 108204 |
| 2022-08-23 | 11.25 | $6.62 | 266189 |
| 2022-08-22 | 11.08 | $6.60 | 176364 |
| 2022-08-19 | 10.95 | $6.85 | 313579 |
| 2022-08-18 | 11.04 | $7.02 | 156371 |
| 2022-08-17 | 11.27 | $6.90 | 185705 |
| 2022-08-16 | 11.51 | $7.22 | 147659 |
| 2022-08-15 | 12.04 | $7.17 | 308863 |
| 2022-08-12 | 12.54 | $7.30 | 336084 |
| 2022-08-11 | 13.13 | $7.00 | 1.1M |
| 2022-08-10 | 13.59 | $7.03 | 479696 |
| 2022-08-09 | 14.08 | $6.64 | 268033 |
| 2022-08-08 | 14.47 | $7.12 | 623370 |
| 2022-08-05 | 15.19 | $7.19 | 268747 |
| 2022-08-04 | 15.91 | $7.17 | 1.0M |
| 2022-08-03 | 16.72 | $6.71 | 681126 |
| 2022-08-02 | 17.38 | $6.97 | 1.3M |
| 2022-08-01 | 18.09 | $8.60 | 404361 |
| 2022-07-29 | 16.92 | $8.38 | 723425 |
| 2022-07-28 | 15.69 | $7.98 | 831675 |
| 2022-07-27 | 14.87 | $6.98 | 197712 |
| 2022-07-26 | 15.39 | $6.93 | 108225 |
| 2022-07-25 | 16.07 | $7.00 | 161486 |
| 2022-07-22 | 16.79 | $6.83 | 247744 |
| 2022-07-21 | 17.55 | $6.98 | 276590 |
| 2022-07-20 | 18.09 | $6.99 | 260405 |
| 2022-07-19 | 18.74 | $6.95 | 232484 |
| 2022-07-18 | 19.52 | $6.58 | 265962 |
| 2022-07-15 | 20.29 | $6.36 | 249673 |
| 2022-07-14 | 20.79 | $6.14 | 213164 |
| 2022-07-13 | 20.76 | $6.06 | 497352 |
| 2022-07-12 | 20.72 | $6.29 | 264667 |
| 2022-07-11 | 21.16 | $6.36 | 195245 |
| 2022-07-08 | 21.40 | $6.42 | 234269 |
| 2022-07-07 | 21.65 | $6.33 | 234331 |
| 2022-07-06 | 21.93 | $6.38 | 365476 |
| 2022-07-05 | 22.23 | $6.65 | 311486 |
| 2022-07-01 | 22.49 | $6.40 | 342491 |
| 2022-06-30 | 22.60 | $6.39 | 538069 |
| 2022-06-29 | 22.45 | $6.03 | 350963 |
| 2022-06-28 | 22.13 | $6.23 | 217671 |
| 2022-06-27 | 22.11 | $6.56 | 209347 |
| 2022-06-24 | 22.33 | $6.45 | 499918 |
| 2022-06-23 | 22.52 | $6.22 | 282008 |
| 2022-06-22 | 21.97 | $6.11 | 291742 |
| 2022-06-21 | 21.43 | $6.26 | 391496 |
| 2022-06-17 | 21.02 | $6.48 | 1.4M |
| 2022-06-16 | 20.14 | $6.39 | 322091 |
| 2022-06-15 | 19.37 | $6.97 | 312013 |
| 2022-06-14 | 19.02 | $6.90 | 283043 |
| 2022-06-13 | 18.65 | $6.84 | 316960 |
| 2022-06-10 | 18.25 | $7.49 | 181957 |
| 2022-06-09 | 18.55 | $7.64 | 216700 |
| 2022-06-08 | 18.76 | $7.56 | 301154 |
| 2022-06-07 | 19.00 | $8.02 | 204174 |
| 2022-06-06 | 19.74 | $8.10 | 206895 |
| 2022-06-03 | 20.65 | $8.07 | 212210 |
| 2022-06-02 | 21.53 | $8.14 | 290724 |
| 2022-06-01 | 22.46 | $7.69 | 347578 |
| 2022-05-31 | 22.95 | $7.56 | 317274 |
| 2022-05-27 | 23.20 | $7.60 | 263569 |
| 2022-05-26 | 23.44 | $7.29 | 244290 |
| 2022-05-25 | 23.46 | $7.19 | 351236 |
| 2022-05-24 | 23.21 | $6.78 | 416958 |
| 2022-05-23 | 22.95 | $7.08 | 422307 |
| 2022-05-20 | 23.07 | $7.13 | 215668 |
| 2022-05-19 | 23.19 | $7.21 | 317378 |
| 2022-05-18 | 23.02 | $7.42 | 594385 |
| 2022-05-17 | 22.98 | $8.17 | 498503 |
| 2022-05-16 | 23.28 | $7.57 | 333620 |
| 2022-05-13 | 23.14 | $7.87 | 337631 |
| 2022-05-12 | 23.30 | $7.90 | 284735 |
| 2022-05-11 | 23.11 | $7.84 | 256779 |
| 2022-05-10 | 23.00 | $7.93 | 476381 |
| 2022-05-09 | 23.00 | $8.12 | 268590 |
| 2022-05-06 | 23.16 | $8.53 | 178948 |
| 2022-05-05 | 23.57 | $8.63 | 355634 |
| 2022-05-04 | 24.12 | $9.32 | 386860 |
| 2022-05-03 | 24.84 | $8.70 | 692298 |
| 2022-05-02 | 25.22 | $8.70 | 385307 |
| 2022-04-29 | 26.08 | $8.40 | 348006 |
| 2022-04-28 | 27.05 | $8.54 | 293967 |
| 2022-04-27 | 27.93 | $8.00 | 295358 |
| 2022-04-26 | 28.21 | $7.90 | 374132 |
| 2022-04-25 | 28.54 | $8.35 | 510738 |
| 2022-04-22 | 28.92 | $8.13 | 404660 |
| 2022-04-21 | 29.45 | $8.41 | 1.3M |
| 2022-04-20 | 30.23 | $8.30 | 297243 |
| 2022-04-19 | 30.38 | $8.13 | 230464 |
| 2022-04-18 | 30.00 | $7.81 | 419560 |
| 2022-04-14 | 29.20 | $7.86 | 480835 |
| 2022-04-13 | 28.43 | $8.00 | 435449 |
| 2022-04-12 | 27.53 | $7.70 | 442326 |
| 2022-04-11 | 26.26 | $7.45 | 750403 |
| 2022-04-08 | 24.54 | $7.40 | 364190 |
| 2022-04-07 | 22.78 | $7.64 | 541062 |
| 2022-04-06 | 20.96 | $7.81 | 952682 |
| 2022-04-05 | 19.16 | $8.34 | 930448 |
| 2022-04-04 | 17.52 | $9.30 | 513768 |
| 2022-04-01 | 16.23 | $9.40 | 1.0M |
| 2022-03-31 | 15.04 | $10.07 | 492955 |
| 2022-03-30 | 14.26 | $10.45 | 420612 |
| 2022-03-29 | 13.81 | $10.95 | 196135 |
| 2022-03-28 | 13.84 | $10.92 | 238996 |
| 2022-03-25 | 13.65 | $10.64 | 539324 |
| 2022-03-24 | 13.45 | $11.20 | 126509 |
| 2022-03-23 | 13.88 | $11.29 | 153806 |
| 2022-03-22 | 14.55 | $11.71 | 238087 |
| 2022-03-21 | 15.18 | $11.41 | 254721 |
| 2022-03-18 | 15.92 | $11.73 | 729979 |
| 2022-03-17 | 16.70 | $11.42 | 204145 |
| 2022-03-16 | 17.22 | $11.33 | 244957 |
| 2022-03-15 | 17.64 | $11.13 | 345074 |
| 2022-03-14 | 17.94 | $10.68 | 396756 |
| 2022-03-11 | 18.26 | $11.27 | 308362 |
| 2022-03-10 | 19.20 | $11.33 | 341452 |
| 2022-03-09 | 20.17 | $11.58 | 344827 |
| 2022-03-08 | 20.94 | $11.22 | 531036 |
| 2022-03-07 | 21.88 | $11.57 | 403975 |
| 2022-03-04 | 22.29 | $12.27 | 494199 |
| 2022-03-03 | 22.09 | $12.52 | 419550 |
| 2022-03-02 | 21.15 | $12.57 | 723827 |
| 2022-03-01 | 20.17 | $12.26 | 1.3M |
| 2022-02-28 | 19.13 | $12.55 | 1.5M |
| 2022-02-25 | 18.52 | $11.52 | 950325 |
| 2022-02-24 | 18.80 | $11.33 | 425725 |
| 2022-02-23 | 19.58 | $11.19 | 392218 |
| 2022-02-22 | 19.85 | $11.25 | 626718 |
| 2022-02-18 | 20.14 | $11.37 | 584619 |
| 2022-02-17 | 20.21 | $11.35 | 279674 |
| 2022-02-16 | 20.20 | $11.49 | 529798 |
| 2022-02-15 | 20.19 | $11.35 | 400871 |
| 2022-02-14 | 20.28 | $11.23 | 386951 |
| 2022-02-11 | 20.52 | $10.95 | 449981 |
| 2022-02-10 | 20.78 | $11.25 | 610702 |
| 2022-02-09 | 20.66 | $11.43 | 328727 |
| 2022-02-08 | 20.31 | $11.50 | 379052 |
| 2022-02-07 | 19.76 | $11.41 | 469558 |
| 2022-02-04 | 19.27 | $11.08 | 755386 |
| 2022-02-03 | 18.84 | $11.13 | 723508 |
| 2022-02-02 | 17.94 | $11.33 | 730770 |
| 2022-02-01 | 16.84 | $11.48 | 1.0M |
| 2022-01-31 | 15.76 | $11.18 | 1.1M |
| 2022-01-28 | 14.87 | $10.41 | 590695 |
| 2022-01-27 | 14.71 | $10.06 | 976846 |
| 2022-01-26 | 14.63 | $10.07 | 1.5M |
| 2022-01-25 | 14.54 | $9.46 | 1.1M |
| 2022-01-24 | 14.38 | $9.13 | 792917 |
| 2022-01-21 | 13.54 | $9.16 | 363472 |
| 2022-01-20 | 13.70 | $9.12 | 250951 |
| 2022-01-19 | 14.02 | $9.23 | 358462 |
| 2022-01-18 | 14.57 | $9.41 | 398154 |
| 2022-01-14 | 14.86 | $9.47 | 271630 |
| 2022-01-13 | 15.21 | $9.53 | 125868 |
| 2022-01-12 | 15.98 | $9.59 | 282787 |
| 2022-01-11 | 16.52 | $9.55 | 261245 |
| 2022-01-10 | 17.08 | $9.61 | 376349 |
| 2022-01-07 | 17.68 | $9.76 | 238769 |
| 2022-01-06 | 18.05 | $10.01 | 204950 |
| 2022-01-05 | 18.00 | $9.99 | 225313 |
| 2022-01-04 | 17.96 | $10.19 | 194621 |
| 2022-01-03 | 17.22 | $10.17 | 270587 |
| 2021-12-31 | 16.45 | $10.04 | 289423 |
| 2021-12-30 | 15.91 | $10.14 | 355539 |
| 2021-12-29 | 15.33 | $9.83 | 451763 |
| 2021-12-28 | 15.41 | $9.60 | 235903 |
| 2021-12-27 | 15.49 | $9.71 | 253477 |
| 2021-12-23 | 15.58 | $9.69 | 181181 |
| 2021-12-22 | 15.68 | $9.62 | 171261 |
| 2021-12-21 | 16.07 | $9.48 | 200490 |
| 2021-12-20 | 16.49 | $9.39 | 633564 |
| 2021-12-17 | 17.35 | $9.35 | 714587 |
| 2021-12-16 | 17.78 | $9.61 | 388007 |
| 2021-12-15 | 18.00 | $9.75 | 400218 |
| 2021-12-14 | 18.67 | $9.88 | 457633 |
| 2021-12-13 | 18.93 | $10.05 | 499895 |
| 2021-12-10 | 18.77 | $10.15 | 455890 |
| 2021-12-09 | 18.60 | $9.80 | 152870 |
| 2021-12-08 | 18.58 | $9.99 | 274077 |
| 2021-12-07 | 18.49 | $9.80 | 365268 |
| 2021-12-06 | 18.39 | $9.62 | 260793 |
| 2021-12-03 | 18.87 | $9.54 | 253263 |
| 2021-12-02 | 19.36 | $9.67 | 229861 |
| 2021-12-01 | 20.11 | $9.53 | 885088 |
| 2021-11-30 | 20.89 | $9.65 | 431799 |
| 2021-11-29 | 21.98 | $9.87 | 285199 |
| 2021-11-26 | 22.65 | $10.00 | 368225 |
| 2021-11-24 | 23.35 | $10.54 | 525914 |
| 2021-11-23 | 22.96 | $10.51 | 347454 |
| 2021-11-22 | 22.58 | $10.31 | 373562 |
| 2021-11-19 | 22.19 | $10.17 | 408969 |
| 2021-11-18 | 21.94 | $10.36 | 363056 |
| 2021-11-17 | 21.87 | $10.37 | 413868 |
| 2021-11-16 | 21.54 | $10.40 | 1.0M |
| 2021-11-15 | 21.19 | $10.19 | 445660 |
| 2021-11-12 | 21.40 | $10.07 | 562875 |
| 2021-11-11 | 21.59 | $9.79 | 216015 |
| 2021-11-10 | 22.41 | $9.74 | 375749 |
| 2021-11-09 | 23.39 | $9.74 | 286518 |
| 2021-11-08 | 24.20 | $9.84 | 386009 |
| 2021-11-05 | 25.06 | $9.60 | 341934 |
| 2021-11-04 | 26.07 | $9.47 | 424327 |
| 2021-11-03 | 27.38 | $9.50 | 292000 |
| 2021-11-02 | 28.63 | $9.43 | 418638 |
| 2021-11-01 | 29.94 | $9.50 | 389751 |
| 2021-10-29 | 30.88 | $9.45 | 292315 |
| 2021-10-28 | 31.86 | $9.75 | 278552 |
| 2021-10-27 | 32.75 | $9.59 | 348215 |
| 2021-10-26 | 33.93 | $9.59 | 581975 |
| 2021-10-25 | 34.76 | $9.59 | 731294 |
| 2021-10-22 | 35.63 | $9.84 | 645666 |
| 2021-10-21 | 35.82 | $10.32 | 451758 |
| 2021-10-20 | 35.72 | $10.15 | 216175 |
| 2021-10-19 | 35.33 | $10.19 | 271842 |
| 2021-10-18 | 34.89 | $10.33 | 537773 |
| 2021-10-15 | 34.30 | $10.20 | 736834 |
| 2021-10-14 | 33.80 | $9.76 | 333512 |
| 2021-10-13 | 33.74 | $9.54 | 345073 |
| 2021-10-12 | 33.77 | $9.73 | 345329 |
| 2021-10-11 | 33.51 | $9.98 | 719552 |
| 2021-10-08 | 33.10 | $9.91 | 586858 |
| 2021-10-07 | 32.86 | $9.71 | 1.0M |
| 2021-10-06 | 32.68 | $9.67 | 394500 |
| 2021-10-05 | 32.75 | $9.55 | 355979 |
| 2021-10-04 | 32.92 | $9.41 | 255788 |
| 2021-10-01 | 33.14 | $9.46 | 393912 |
| 2021-09-30 | 33.36 | $9.21 | 311554 |
| 2021-09-29 | 33.91 | $9.18 | 243026 |
| 2021-09-28 | 34.43 | $9.28 | 574000 |
| 2021-09-27 | 34.99 | $9.34 | 758249 |
| 2021-09-24 | 35.57 | $8.76 | 434086 |
| 2021-09-23 | 36.82 | $8.48 | 363308 |
| 2021-09-22 | 38.39 | $8.45 | 543784 |
| 2021-09-21 | 40.14 | $8.43 | 361711 |
| 2021-09-20 | 42.05 | $8.39 | 516743 |
| 2021-09-17 | 44.07 | $8.72 | 1.4M |
| 2021-09-16 | 45.37 | $8.84 | 208801 |
| 2021-09-15 | 46.82 | $8.78 | 250950 |
| 2021-09-14 | 48.37 | $8.77 | 419258 |
| 2021-09-13 | 50.00 | $8.92 | 463491 |
| 2021-09-10 | 51.72 | $8.70 | 856732 |
| 2021-09-09 | 53.49 | $9.29 | 406777 |
| 2021-09-08 | 54.78 | $9.25 | 437301 |
| 2021-09-07 | 56.09 | $9.35 | 1.3M |
| 2021-09-03 | 57.46 | $9.65 | 696302 |
| 2021-09-02 | 57.28 | $9.78 | 552102 |
| 2021-09-01 | 57.20 | $9.47 | 313536 |
| 2021-08-31 | 57.29 | $9.45 | 382101 |
| 2021-08-30 | 56.97 | $9.79 | 955057 |
| 2021-08-27 | 56.56 | $9.40 | 384689 |
| 2021-08-26 | 56.34 | $9.25 | 312935 |
| 2021-08-25 | 55.96 | $9.53 | 362242 |
| 2021-08-24 | 55.12 | $9.61 | 831355 |
| 2021-08-23 | 54.13 | $9.55 | 743868 |
| 2021-08-20 | 53.12 | $9.39 | 545972 |
| 2021-08-19 | 52.20 | $9.36 | 1.1M |
| 2021-08-18 | 51.23 | $9.36 | 462429 |
| 2021-08-17 | 50.27 | $9.25 | 593444 |
| 2021-08-16 | 48.97 | $9.65 | 1.3M |
| 2021-08-13 | 47.61 | $9.41 | 412552 |
| 2021-08-12 | 46.24 | $9.56 | 449620 |
| 2021-08-11 | 44.81 | $9.45 | 567089 |
| 2021-08-10 | 43.35 | $9.37 | 607336 |
| 2021-08-09 | 41.82 | $9.19 | 872745 |
| 2021-08-06 | 40.23 | $9.09 | 686792 |
| 2021-08-05 | 38.62 | $9.02 | 1.2M |
| 2021-08-04 | 36.96 | $8.28 | 1.6M |
| 2021-08-03 | 35.40 | $7.97 | 1.8M |
| 2021-08-02 | 33.76 | $7.12 | 220642 |
| 2021-07-30 | 32.55 | $6.91 | 158400 |
| 2021-07-29 | 31.32 | $7.07 | 142589 |
| 2021-07-28 | 30.01 | $6.79 | 192257 |
| 2021-07-27 | 28.70 | $6.78 | 246574 |
| 2021-07-26 | 27.35 | $6.88 | 204298 |
| 2021-07-23 | 25.80 | $6.80 | 198974 |
| 2021-07-22 | 24.19 | $6.70 | 262090 |
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