Is Avolta AG (DUFRY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avolta AG (DUFRY) research center and poll results.
OTC : DUFRY
Avolta AG — Technical Indicators
$5.55 USD
-$0.14 (-2.46%)
- Volume
- 700
- Average Volume
- 61.5K
- Market Capitalization
- $7.85B
- P/E Ratio
- 33.46
- Dividend Yield
- 2.49%
- Price Target
- Year High
- $6.81
- Year Low
- $5.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.15
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.29
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.10
Average
4.55
Maximum
6.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 6.29 | $5.57 | 83336 |
| 2026-07-22 | 6.34 | $5.69 | 29513 |
| 2026-07-21 | 6.37 | $5.70 | 30747 |
| 2026-07-20 | 6.40 | $5.72 | 72100 |
| 2026-07-17 | 6.44 | $5.86 | 28006 |
| 2026-07-16 | 6.47 | $5.97 | 36820 |
| 2026-07-15 | 6.49 | $6.05 | 41200 |
| 2026-07-14 | 6.51 | $5.96 | 72400 |
| 2026-07-13 | 6.52 | $6.27 | 30912 |
| 2026-07-10 | 6.52 | $6.48 | 23736 |
| 2026-07-09 | 6.49 | $6.44 | 41131 |
| 2026-07-08 | 6.46 | $6.51 | 61600 |
| 2026-07-07 | 6.43 | $6.75 | 30700 |
| 2026-07-06 | 6.38 | $6.72 | 19020 |
| 2026-07-02 | 6.34 | $6.71 | 34100 |
| 2026-07-01 | 6.30 | $6.62 | 20500 |
| 2026-06-30 | 6.26 | $6.65 | 20600 |
| 2026-06-29 | 6.23 | $6.76 | 53700 |
| 2026-06-26 | 6.20 | $6.57 | 32237 |
| 2026-06-25 | 6.17 | $6.70 | 119700 |
| 2026-06-24 | 6.14 | $6.59 | 35900 |
| 2026-06-23 | 6.11 | $6.36 | 29600 |
| 2026-06-22 | 6.08 | $6.32 | 26722 |
| 2026-06-18 | 6.06 | $6.45 | 34115 |
| 2026-06-17 | 6.03 | $6.42 | 59300 |
| 2026-06-16 | 5.99 | $6.44 | 53324 |
| 2026-06-15 | 5.95 | $6.48 | 34833 |
| 2026-06-12 | 5.90 | $6.25 | 48100 |
| 2026-06-11 | 5.87 | $6.09 | 27833 |
| 2026-06-10 | 5.85 | $5.90 | 29000 |
| 2026-06-09 | 5.83 | $5.97 | 90100 |
| 2026-06-08 | 5.82 | $5.85 | 58519 |
| 2026-06-05 | 5.82 | $5.82 | 26338 |
| 2026-06-04 | 5.83 | $5.88 | 55841 |
| 2026-06-03 | 5.82 | $5.89 | 33800 |
| 2026-06-02 | 5.80 | $5.86 | 110934 |
| 2026-06-01 | 5.77 | $5.90 | 134000 |
| 2026-05-29 | 5.75 | $6.26 | 32013 |
| 2026-05-28 | 5.71 | $6.05 | 51317 |
| 2026-05-27 | 5.67 | $6.00 | 83000 |
| 2026-05-26 | 5.64 | $5.96 | 50109 |
| 2026-05-22 | 5.63 | $5.83 | 50400 |
| 2026-05-21 | 5.63 | $5.87 | 61400 |
| 2026-05-20 | 5.63 | $5.82 | 50023 |
| 2026-05-19 | 5.65 | $5.65 | 124000 |
| 2026-05-18 | 5.68 | $5.67 | 85100 |
| 2026-05-15 | 5.73 | $5.56 | 58400 |
| 2026-05-14 | 5.79 | $5.62 | 114723 |
| 2026-05-13 | 5.83 | $5.57 | 62000 |
| 2026-05-12 | 5.88 | $5.63 | 102700 |
| 2026-05-11 | 5.92 | $5.67 | 66808 |
| 2026-05-08 | 5.97 | $5.92 | 63800 |
| 2026-05-07 | 6.00 | $5.90 | 229827 |
| 2026-05-06 | 6.03 | $5.74 | 70100 |
| 2026-05-05 | 6.07 | $5.42 | 60700 |
| 2026-05-04 | 6.11 | $5.35 | 60200 |
| 2026-05-01 | 6.15 | $5.45 | 36145 |
| 2026-04-30 | 6.19 | $5.47 | 183600 |
| 2026-04-29 | 6.22 | $5.25 | 58900 |
| 2026-04-28 | 6.26 | $5.48 | 146800 |
| 2026-04-27 | 6.28 | $5.77 | 89600 |
| 2026-04-24 | 6.28 | $5.81 | 41200 |
| 2026-04-23 | 6.28 | $5.88 | 43300 |
| 2026-04-22 | 6.29 | $6.11 | 70100 |
| 2026-04-21 | 6.28 | $6.34 | 45332 |
| 2026-04-20 | 6.25 | $6.69 | 19028 |
| 2026-04-17 | 6.19 | $6.65 | 28800 |
| 2026-04-16 | 6.14 | $6.55 | 21135 |
| 2026-04-15 | 6.10 | $6.50 | 49239 |
| 2026-04-14 | 6.07 | $6.54 | 25808 |
| 2026-04-13 | 6.04 | $6.57 | 26200 |
| 2026-04-10 | 6.01 | $6.55 | 27300 |
| 2026-04-09 | 5.99 | $6.53 | 45500 |
| 2026-04-08 | 5.97 | $6.50 | 42000 |
| 2026-04-07 | 5.93 | $6.15 | 498600 |
| 2026-04-06 | 5.91 | $6.24 | 85000 |
| 2026-04-02 | 5.90 | $6.19 | 244400 |
| 2026-04-01 | 5.88 | $6.12 | 55500 |
| 2026-03-31 | 5.88 | $5.96 | 84200 |
| 2026-03-30 | 5.87 | $5.85 | 163000 |
| 2026-03-27 | 5.88 | $5.83 | 84700 |
| 2026-03-26 | 5.91 | $5.90 | 66500 |
| 2026-03-25 | 5.95 | $5.96 | 102400 |
| 2026-03-24 | 5.98 | $5.89 | 102400 |
| 2026-03-23 | 6.02 | $5.87 | 123600 |
| 2026-03-20 | 6.06 | $5.53 | 112200 |
| 2026-03-19 | 6.11 | $5.64 | 105700 |
| 2026-03-18 | 6.16 | $5.69 | 57401 |
| 2026-03-17 | 6.21 | $5.86 | 91200 |
| 2026-03-16 | 6.26 | $6.02 | 186811 |
| 2026-03-13 | 6.27 | $6.01 | 24000 |
| 2026-03-12 | 6.29 | $6.06 | 63700 |
| 2026-03-11 | 6.30 | $6.04 | 79627 |
| 2026-03-10 | 6.31 | $5.81 | 125300 |
| 2026-03-09 | 6.34 | $5.80 | 80700 |
| 2026-03-06 | 6.37 | $5.90 | 46300 |
| 2026-03-05 | 6.39 | $5.93 | 58715 |
| 2026-03-04 | 6.40 | $5.95 | 54500 |
| 2026-03-03 | 6.41 | $5.85 | 140000 |
| 2026-03-02 | 6.42 | $6.04 | 52405 |
| 2026-02-27 | 6.42 | $6.51 | 36800 |
| 2026-02-26 | 6.40 | $6.66 | 26836 |
| 2026-02-25 | 6.38 | $6.59 | 19300 |
| 2026-02-24 | 6.35 | $6.63 | 27400 |
| 2026-02-23 | 6.32 | $6.61 | 28428 |
| 2026-02-20 | 6.30 | $6.60 | 16400 |
| 2026-02-19 | 6.27 | $6.66 | 24200 |
| 2026-02-18 | 6.24 | $6.75 | 25722 |
| 2026-02-17 | 6.20 | $6.74 | 91700 |
| 2026-02-13 | 6.15 | $6.26 | 14542 |
| 2026-02-12 | 6.13 | $6.31 | 30800 |
| 2026-02-11 | 6.11 | $6.27 | 30000 |
| 2026-02-10 | 6.09 | $6.38 | 19000 |
| 2026-02-09 | 6.06 | $6.37 | 27541 |
| 2026-02-06 | 6.05 | $6.34 | 23100 |
| 2026-02-05 | 6.02 | $6.25 | 46300 |
| 2026-02-04 | 6.01 | $6.24 | 33214 |
| 2026-02-03 | 5.98 | $6.07 | 47800 |
| 2026-02-02 | 5.97 | $6.17 | 27600 |
| 2026-01-30 | 5.96 | $6.07 | 12100 |
| 2026-01-29 | 5.95 | $6.07 | 10800 |
| 2026-01-28 | 5.94 | $6.14 | 9900 |
| 2026-01-27 | 5.93 | $6.12 | 17533 |
| 2026-01-26 | 5.92 | $6.03 | 8629 |
| 2026-01-23 | 5.91 | $6.11 | 14100 |
| 2026-01-22 | 5.90 | $6.14 | 34241 |
| 2026-01-21 | 5.89 | $6.04 | 48000 |
| 2026-01-20 | 5.88 | $5.95 | 22213 |
| 2026-01-16 | 5.88 | $5.74 | 30448 |
| 2026-01-15 | 5.89 | $5.78 | 10100 |
| 2026-01-14 | 5.90 | $5.85 | 10800 |
| 2026-01-13 | 5.89 | $5.86 | 15823 |
| 2026-01-12 | 5.89 | $5.93 | 22000 |
| 2026-01-09 | 5.89 | $6.01 | 53037 |
| 2026-01-08 | 5.88 | $5.89 | 9700 |
| 2026-01-07 | 5.87 | $5.89 | 22610 |
| 2026-01-06 | 5.87 | $5.81 | 13009 |
| 2026-01-05 | 5.88 | $5.85 | 18000 |
| 2026-01-02 | 5.88 | $5.94 | 12700 |
| 2025-12-31 | 5.86 | $5.89 | 23900 |
| 2025-12-30 | 5.84 | $5.90 | 7000 |
| 2025-12-29 | 5.83 | $5.90 | 13000 |
| 2025-12-26 | 5.80 | $5.91 | 9720 |
| 2025-12-24 | 5.78 | $5.90 | 8500 |
| 2025-12-23 | 5.74 | $5.89 | 72600 |
| 2025-12-22 | 5.71 | $5.92 | 30402 |
| 2025-12-19 | 5.68 | $5.86 | 35220 |
| 2025-12-18 | 5.64 | $5.97 | 52900 |
| 2025-12-17 | 5.60 | $5.88 | 13600 |
| 2025-12-16 | 5.57 | $5.85 | 24500 |
| 2025-12-15 | 5.55 | $5.83 | 21700 |
| 2025-12-12 | 5.53 | $5.78 | 12519 |
| 2025-12-11 | 5.52 | $5.86 | 8129 |
| 2025-12-10 | 5.51 | $5.82 | 18115 |
| 2025-12-09 | 5.49 | $5.75 | 9641 |
| 2025-12-08 | 5.47 | $5.94 | 37439 |
| 2025-12-05 | 5.43 | $5.87 | 11600 |
| 2025-12-04 | 5.40 | $5.86 | 57515 |
| 2025-12-03 | 5.36 | $5.62 | 32800 |
| 2025-12-02 | 5.34 | $5.56 | 21800 |
| 2025-12-01 | 5.32 | $5.56 | 46200 |
| 2025-11-28 | 5.31 | $5.45 | 8605 |
| 2025-11-26 | 5.29 | $5.35 | 61900 |
| 2025-11-25 | 5.28 | $5.23 | 32819 |
| 2025-11-24 | 5.28 | $5.20 | 56800 |
| 2025-11-21 | 5.28 | $5.29 | 60900 |
| 2025-11-20 | 5.27 | $5.17 | 70900 |
| 2025-11-19 | 5.27 | $5.21 | 25130 |
| 2025-11-18 | 5.27 | $5.29 | 21000 |
| 2025-11-17 | 5.26 | $5.37 | 21600 |
| 2025-11-14 | 5.26 | $5.48 | 16400 |
| 2025-11-13 | 5.24 | $5.54 | 24600 |
| 2025-11-12 | 5.23 | $5.58 | 17500 |
| 2025-11-11 | 5.21 | $5.43 | 59936 |
| 2025-11-10 | 5.20 | $5.30 | 48300 |
| 2025-11-07 | 5.20 | $5.21 | 55041 |
| 2025-11-06 | 5.19 | $5.22 | 52624 |
| 2025-11-05 | 5.19 | $5.17 | 23205 |
| 2025-11-04 | 5.20 | $5.20 | 51300 |
| 2025-11-03 | 5.21 | $5.23 | 41100 |
| 2025-10-31 | 5.21 | $5.19 | 51800 |
| 2025-10-30 | 5.22 | $5.22 | 71308 |
| 2025-10-29 | 5.23 | $5.15 | 47722 |
| 2025-10-28 | 5.24 | $5.15 | 48932 |
| 2025-10-27 | 5.25 | $5.15 | 61547 |
| 2025-10-24 | 5.27 | $5.18 | 82600 |
| 2025-10-23 | 5.29 | $5.18 | 27300 |
| 2025-10-22 | 5.31 | $5.18 | 27400 |
| 2025-10-21 | 5.34 | $5.16 | 77000 |
| 2025-10-20 | 5.37 | $5.21 | 43800 |
| 2025-10-17 | 5.39 | $5.23 | 57914 |
| 2025-10-16 | 5.42 | $5.21 | 42317 |
| 2025-10-15 | 5.45 | $5.22 | 33000 |
| 2025-10-14 | 5.47 | $5.22 | 47030 |
| 2025-10-13 | 5.50 | $5.22 | 56433 |
| 2025-10-10 | 5.53 | $5.17 | 27000 |
| 2025-10-09 | 5.55 | $5.24 | 34100 |
| 2025-10-08 | 5.57 | $5.30 | 30548 |
| 2025-10-07 | 5.59 | $5.30 | 40648 |
| 2025-10-06 | 5.60 | $5.38 | 15513 |
| 2025-10-03 | 5.61 | $5.36 | 30300 |
| 2025-10-02 | 5.62 | $5.38 | 42438 |
| 2025-10-01 | 5.63 | $5.36 | 55900 |
| 2025-09-30 | 5.63 | $5.38 | 196200 |
| 2025-09-29 | 5.63 | $5.47 | 7.0M |
| 2025-09-26 | 5.65 | $5.59 | 729942 |
| 2025-09-25 | 5.65 | $5.63 | 31500 |
| 2025-09-24 | 5.65 | $5.70 | 33633 |
| 2025-09-23 | 5.65 | $5.79 | 26138 |
| 2025-09-22 | 5.64 | $5.72 | 28300 |
| 2025-09-19 | 5.64 | $5.67 | 28502 |
| 2025-09-18 | 5.64 | $5.80 | 26907 |
| 2025-09-17 | 5.64 | $5.79 | 36500 |
| 2025-09-16 | 5.64 | $5.76 | 28900 |
| 2025-09-15 | 5.63 | $5.71 | 32414 |
| 2025-09-12 | 5.63 | $5.69 | 58400 |
| 2025-09-11 | 5.63 | $5.67 | 41806 |
| 2025-09-10 | 5.63 | $5.56 | 19308 |
| 2025-09-09 | 5.62 | $5.60 | 55044 |
| 2025-09-08 | 5.62 | $5.60 | 44600 |
| 2025-09-05 | 5.61 | $5.55 | 35000 |
| 2025-09-04 | 5.60 | $5.50 | 50818 |
| 2025-09-03 | 5.59 | $5.46 | 24313 |
| 2025-09-02 | 5.58 | $5.42 | 25200 |
| 2025-08-29 | 5.56 | $5.69 | 42800 |
| 2025-08-28 | 5.54 | $5.69 | 17836 |
| 2025-08-27 | 5.51 | $5.64 | 29400 |
| 2025-08-26 | 5.48 | $5.67 | 29221 |
| 2025-08-25 | 5.46 | $5.64 | 18500 |
| 2025-08-22 | 5.44 | $5.70 | 173600 |
| 2025-08-21 | 5.42 | $5.64 | 35500 |
| 2025-08-20 | 5.41 | $5.82 | 56520 |
| 2025-08-19 | 5.39 | $5.75 | 84345 |
| 2025-08-18 | 5.37 | $5.69 | 25000 |
| 2025-08-15 | 5.36 | $5.68 | 35334 |
| 2025-08-14 | 5.34 | $5.70 | 41927 |
| 2025-08-13 | 5.33 | $5.56 | 53300 |
| 2025-08-12 | 5.32 | $5.49 | 44000 |
| 2025-08-11 | 5.32 | $5.43 | 38500 |
| 2025-08-08 | 5.32 | $5.49 | 53320 |
| 2025-08-07 | 5.33 | $5.42 | 68831 |
| 2025-08-06 | 5.34 | $5.24 | 37729 |
| 2025-08-05 | 5.35 | $5.21 | 138316 |
| 2025-08-04 | 5.36 | $5.08 | 3.4M |
| 2025-08-01 | 5.38 | $5.16 | 54816 |
| 2025-07-31 | 5.40 | $5.20 | 103429 |
| 2025-07-30 | 5.42 | $5.11 | 51024 |
| 2025-07-29 | 5.43 | $5.18 | 73321 |
| 2025-07-28 | 5.44 | $5.23 | 62346 |
| 2025-07-25 | 5.45 | $5.36 | 52900 |
| 2025-07-24 | 5.45 | $5.40 | 30505 |
| 2025-07-23 | 5.44 | $5.46 | 76924 |
| 2025-07-22 | 5.43 | $5.39 | 48144 |
| 2025-07-21 | 5.42 | $5.38 | 64608 |
| 2025-07-18 | 5.41 | $5.39 | 45800 |
| 2025-07-17 | 5.40 | $5.39 | 40020 |
| 2025-07-16 | 5.39 | $5.42 | 52641 |
| 2025-07-15 | 5.37 | $5.44 | 26600 |
| 2025-07-14 | 5.36 | $5.54 | 53200 |
| 2025-07-11 | 5.35 | $5.52 | 30426 |
| 2025-07-10 | 5.34 | $5.60 | 42405 |
| 2025-07-09 | 5.32 | $5.53 | 63415 |
| 2025-07-08 | 5.31 | $5.51 | 62200 |
| 2025-07-07 | 5.29 | $5.47 | 35000 |
| 2025-07-03 | 5.28 | $5.51 | 43348 |
| 2025-07-02 | 5.27 | $5.50 | 58903 |
| 2025-07-01 | 5.27 | $5.46 | 52700 |
| 2025-06-30 | 5.26 | $5.39 | 43523 |
| 2025-06-27 | 5.26 | $5.34 | 37200 |
| 2025-06-26 | 5.26 | $5.32 | 56238 |
| 2025-06-25 | 5.26 | $5.30 | 40300 |
| 2025-06-24 | 5.26 | $5.26 | 54540 |
| 2025-06-23 | 5.26 | $5.16 | 87500 |
| 2025-06-20 | 5.27 | $5.12 | 47219 |
| 2025-06-18 | 5.28 | $5.18 | 64300 |
| 2025-06-17 | 5.28 | $5.14 | 54000 |
| 2025-06-16 | 5.29 | $5.17 | 37618 |
| 2025-06-13 | 5.30 | $5.20 | 57200 |
| 2025-06-12 | 5.30 | $5.34 | 72100 |
| 2025-06-11 | 5.30 | $5.28 | 29738 |
| 2025-06-10 | 5.30 | $5.25 | 31705 |
| 2025-06-09 | 5.30 | $5.22 | 53400 |
| 2025-06-06 | 5.29 | $5.23 | 58200 |
| 2025-06-05 | 5.29 | $5.20 | 159137 |
| 2025-06-04 | 5.28 | $5.40 | 167321 |
| 2025-06-03 | 5.27 | $5.37 | 58900 |
| 2025-06-02 | 5.25 | $5.41 | 58100 |
| 2025-05-30 | 5.21 | $5.35 | 55540 |
| 2025-05-29 | 5.17 | $5.30 | 42641 |
| 2025-05-28 | 5.13 | $5.29 | 62606 |
| 2025-05-27 | 5.10 | $5.29 | 80739 |
| 2025-05-23 | 5.06 | $5.24 | 54400 |
| 2025-05-22 | 5.02 | $5.32 | 63535 |
| 2025-05-21 | 4.98 | $5.32 | 103000 |
| 2025-05-20 | 4.93 | $5.33 | 46103 |
| 2025-05-19 | 4.88 | $5.34 | 37726 |
| 2025-05-16 | 4.83 | $5.26 | 45700 |
| 2025-05-15 | 4.78 | $5.31 | 55200 |
| 2025-05-14 | 4.73 | $5.21 | 90400 |
| 2025-05-13 | 4.68 | $5.30 | 42014 |
| 2025-05-12 | 4.63 | $5.21 | 44200 |
| 2025-05-09 | 4.58 | $5.14 | 69503 |
| 2025-05-08 | 4.53 | $5.13 | 30636 |
| 2025-05-07 | 4.48 | $5.14 | 62012 |
| 2025-05-06 | 4.41 | $5.19 | 118100 |
| 2025-05-05 | 4.35 | $4.88 | 70528 |
| 2025-05-02 | 4.30 | $4.71 | 50317 |
| 2025-05-01 | 4.27 | $4.55 | 53437 |
| 2025-04-30 | 4.26 | $4.53 | 38510 |
| 2025-04-29 | 4.25 | $4.51 | 207200 |
| 2025-04-28 | 4.24 | $4.52 | 43624 |
| 2025-04-25 | 4.23 | $4.47 | 37300 |
| 2025-04-24 | 4.23 | $4.46 | 48900 |
| 2025-04-23 | 4.23 | $4.46 | 46100 |
| 2025-04-22 | 4.24 | $4.37 | 141600 |
| 2025-04-21 | 4.24 | $4.25 | 66130 |
| 2025-04-17 | 4.25 | $4.30 | 81621 |
| 2025-04-16 | 4.26 | $4.28 | 66500 |
| 2025-04-15 | 4.26 | $4.25 | 648700 |
| 2025-04-14 | 4.27 | $4.24 | 83919 |
| 2025-04-11 | 4.28 | $4.21 | 209346 |
| 2025-04-10 | 4.28 | $4.14 | 114600 |
| 2025-04-09 | 4.29 | $4.16 | 294600 |
| 2025-04-08 | 4.30 | $3.78 | 190245 |
| 2025-04-07 | 4.33 | $3.84 | 244500 |
| 2025-04-04 | 4.36 | $3.88 | 121725 |
| 2025-04-03 | 4.39 | $4.21 | 143400 |
| 2025-04-02 | 4.40 | $4.36 | 47500 |
| 2025-04-01 | 4.41 | $4.29 | 79021 |
| 2025-03-31 | 4.42 | $4.34 | 56038 |
| 2025-03-28 | 4.42 | $4.39 | 61800 |
| 2025-03-27 | 4.43 | $4.47 | 44700 |
| 2025-03-26 | 4.43 | $4.45 | 35800 |
| 2025-03-25 | 4.43 | $4.53 | 108237 |
| 2025-03-24 | 4.43 | $4.46 | 40000 |
| 2025-03-21 | 4.43 | $4.39 | 37727 |
| 2025-03-20 | 4.43 | $4.43 | 40149 |
| 2025-03-19 | 4.43 | $4.46 | 63900 |
| 2025-03-18 | 4.44 | $4.41 | 59100 |
| 2025-03-17 | 4.44 | $4.39 | 48036 |
| 2025-03-14 | 4.46 | $4.28 | 59147 |
| 2025-03-13 | 4.48 | $4.31 | 64128 |
| 2025-03-12 | 4.49 | $4.27 | 71909 |
| 2025-03-11 | 4.50 | $4.35 | 240707 |
| 2025-03-10 | 4.51 | $4.48 | 165300 |
| 2025-03-07 | 4.51 | $4.54 | 40739 |
| 2025-03-06 | 4.51 | $4.49 | 119230 |
| 2025-03-05 | 4.51 | $4.50 | 46301 |
| 2025-03-04 | 4.51 | $4.38 | 99300 |
| 2025-03-03 | 4.52 | $4.47 | 36449 |
| 2025-02-28 | 4.52 | $4.46 | 71100 |
| 2025-02-27 | 4.52 | $4.45 | 68800 |
| 2025-02-26 | 4.52 | $4.52 | 62415 |
| 2025-02-25 | 4.52 | $4.51 | 150200 |
| 2025-02-24 | 4.52 | $4.48 | 43400 |
| 2025-02-21 | 4.52 | $4.45 | 58600 |
| 2025-02-20 | 4.53 | $4.49 | 42546 |
| 2025-02-19 | 4.53 | $4.47 | 36517 |
| 2025-02-18 | 4.52 | $4.60 | 66400 |
| 2025-02-14 | 4.50 | $4.67 | 79400 |
| 2025-02-13 | 4.47 | $4.61 | 60935 |
| 2025-02-12 | 4.43 | $4.59 | 70600 |
| 2025-02-11 | 4.39 | $4.52 | 50503 |
| 2025-02-10 | 4.36 | $4.57 | 70800 |
| 2025-02-07 | 4.32 | $4.51 | 74100 |
| 2025-02-06 | 4.29 | $4.54 | 140400 |
| 2025-02-05 | 4.27 | $4.50 | 151747 |
| 2025-02-04 | 4.24 | $4.47 | 47000 |
| 2025-02-03 | 4.21 | $4.46 | 63708 |
| 2025-01-31 | 4.18 | $4.47 | 62100 |
| 2025-01-30 | 4.16 | $4.49 | 114700 |
| 2025-01-29 | 4.13 | $4.53 | 86546 |
| 2025-01-28 | 4.11 | $4.52 | 47800 |
| 2025-01-27 | 4.08 | $4.52 | 77046 |
| 2025-01-24 | 4.06 | $4.50 | 66900 |
| 2025-01-23 | 4.03 | $4.47 | 66538 |
| 2025-01-22 | 4.01 | $4.49 | 288700 |
| 2025-01-21 | 3.98 | $4.41 | 59000 |
| 2025-01-17 | 3.96 | $4.23 | 142900 |
| 2025-01-16 | 3.95 | $3.91 | 104900 |
| 2025-01-15 | 3.96 | $3.90 | 90000 |
| 2025-01-14 | 3.97 | $3.87 | 74240 |
| 2025-01-13 | 3.98 | $3.82 | 101538 |
| 2025-01-10 | 4.00 | $3.86 | 71000 |
| 2025-01-08 | 4.01 | $3.93 | 56200 |
| 2025-01-07 | 4.01 | $3.96 | 129000 |
| 2025-01-06 | 4.02 | $3.96 | 66600 |
| 2025-01-03 | 4.02 | $3.90 | 74600 |
| 2025-01-02 | 4.02 | $3.94 | 60900 |
| 2024-12-31 | 4.01 | $3.95 | 88300 |
| 2024-12-30 | 4.00 | $3.97 | 91801 |
| 2024-12-27 | 3.98 | $3.99 | 64900 |
| 2024-12-26 | 3.96 | $4.03 | 59219 |
| 2024-12-24 | 3.94 | $4.02 | 63001 |
| 2024-12-23 | 3.94 | $4.00 | 143100 |
| 2024-12-20 | 3.92 | $4.00 | 97400 |
| 2024-12-19 | 3.91 | $3.98 | 82500 |
| 2024-12-18 | 3.90 | $3.95 | 49024 |
| 2024-12-17 | 3.89 | $4.06 | 76720 |
| 2024-12-16 | 3.87 | $4.04 | 48749 |
| 2024-12-13 | 3.85 | $4.13 | 60740 |
| 2024-12-12 | 3.83 | $4.15 | 91200 |
| 2024-12-11 | 3.80 | $4.15 | 133611 |
| 2024-12-10 | 3.78 | $4.04 | 82441 |
| 2024-12-09 | 3.77 | $4.07 | 65617 |
| 2024-12-06 | 3.77 | $4.05 | 85800 |
| 2024-12-05 | 3.76 | $4.02 | 101735 |
| 2024-12-04 | 3.75 | $3.86 | 58907 |
| 2024-12-03 | 3.75 | $3.83 | 116918 |
| 2024-12-02 | 3.76 | $3.66 | 106419 |
| 2024-11-29 | 3.77 | $3.64 | 75400 |
| 2024-11-27 | 3.78 | $3.61 | 98900 |
| 2024-11-26 | 3.80 | $3.63 | 134900 |
| 2024-11-25 | 3.82 | $3.87 | 85817 |
| 2024-11-22 | 3.83 | $3.74 | 61646 |
| 2024-11-21 | 3.84 | $3.74 | 83107 |
| 2024-11-20 | 3.85 | $3.76 | 92129 |
| 2024-11-19 | 3.86 | $3.72 | 101900 |
| 2024-11-18 | 3.87 | $3.75 | 100308 |
| 2024-11-15 | 3.88 | $3.67 | 116749 |
| 2024-11-14 | 3.89 | $3.62 | 122841 |
| 2024-11-13 | 3.90 | $3.62 | 311400 |
| 2024-11-12 | 3.92 | $3.70 | 160000 |
| 2024-11-11 | 3.92 | $3.88 | 250904 |
| 2024-11-08 | 3.93 | $3.94 | 68428 |
| 2024-11-07 | 3.93 | $3.97 | 77535 |
| 2024-11-06 | 3.93 | $3.82 | 113700 |
| 2024-11-05 | 3.93 | $3.90 | 55200 |
| 2024-11-04 | 3.93 | $3.94 | 88247 |
| 2024-11-01 | 3.94 | $3.89 | 75500 |
| 2024-10-31 | 3.94 | $3.92 | 48407 |
| 2024-10-30 | 3.94 | $3.97 | 93100 |
| 2024-10-29 | 3.94 | $3.97 | 62300 |
| 2024-10-28 | 3.94 | $4.02 | 65000 |
| 2024-10-25 | 3.95 | $3.93 | 64300 |
| 2024-10-24 | 3.96 | $3.94 | 84500 |
| 2024-10-23 | 3.98 | $3.93 | 84322 |
| 2024-10-22 | 3.98 | $3.94 | 43200 |
| 2024-10-21 | 3.98 | $3.96 | 66700 |
| 2024-10-18 | 3.98 | $3.97 | 54531 |
| 2024-10-17 | 3.98 | $3.85 | 64625 |
| 2024-10-16 | 3.98 | $3.88 | 28218 |
| 2024-10-15 | 3.99 | $3.86 | 32500 |
| 2024-10-14 | 3.99 | $3.93 | 33133 |
| 2024-10-11 | 3.98 | $3.94 | 71624 |
| 2024-10-10 | 3.98 | $3.95 | 61324 |
| 2024-10-09 | 3.96 | $3.97 | 149200 |
| 2024-10-08 | 3.95 | $3.93 | 65400 |
| 2024-10-07 | 3.94 | $3.98 | 50941 |
| 2024-10-04 | 3.92 | $3.98 | 63025 |
| 2024-10-03 | 3.91 | $3.93 | 64927 |
| 2024-10-02 | 3.90 | $3.96 | 51028 |
| 2024-10-01 | 3.89 | $4.01 | 53108 |
| 2024-09-30 | 3.88 | $4.18 | 55300 |
| 2024-09-27 | 3.86 | $4.20 | 92227 |
| 2024-09-26 | 3.84 | $4.16 | 76207 |
| 2024-09-25 | 3.83 | $3.99 | 25313 |
| 2024-09-24 | 3.82 | $4.04 | 80719 |
| 2024-09-23 | 3.81 | $3.92 | 60503 |
| 2024-09-20 | 3.81 | $3.87 | 42047 |
| 2024-09-19 | 3.81 | $3.97 | 49619 |
| 2024-09-18 | 3.81 | $3.95 | 71023 |
| 2024-09-17 | 3.80 | $3.90 | 108136 |
| 2024-09-16 | 3.79 | $3.80 | 30700 |
| 2024-09-13 | 3.79 | $3.81 | 71800 |
| 2024-09-12 | 3.78 | $3.74 | 68640 |
| 2024-09-11 | 3.77 | $3.75 | 77100 |
| 2024-09-10 | 3.77 | $3.65 | 106100 |
| 2024-09-09 | 3.76 | $3.68 | 45500 |
| 2024-09-06 | 3.76 | $3.69 | 35400 |
| 2024-09-05 | 3.75 | $3.75 | 77335 |
| 2024-09-04 | 3.74 | $3.72 | 98042 |
| 2024-09-03 | 3.73 | $3.77 | 39900 |
| 2024-08-30 | 3.72 | $3.84 | 57113 |
| 2024-08-29 | 3.71 | $3.85 | 58715 |
| 2024-08-28 | 3.70 | $3.86 | 47614 |
| 2024-08-27 | 3.69 | $3.88 | 43400 |
| 2024-08-26 | 3.69 | $3.88 | 35200 |
| 2024-08-23 | 3.70 | $3.92 | 51900 |
| 2024-08-22 | 3.70 | $3.85 | 39015 |
| 2024-08-21 | 3.70 | $3.84 | 42700 |
| 2024-08-20 | 3.70 | $3.78 | 65246 |
| 2024-08-19 | 3.71 | $3.77 | 62929 |
| 2024-08-16 | 3.71 | $3.70 | 44800 |
| 2024-08-15 | 3.72 | $3.69 | 82300 |
| 2024-08-14 | 3.74 | $3.62 | 63300 |
| 2024-08-13 | 3.76 | $3.59 | 122000 |
| 2024-08-12 | 3.78 | $3.56 | 93300 |
| 2024-08-09 | 3.80 | $3.58 | 76300 |
| 2024-08-08 | 3.82 | $3.51 | 141709 |
| 2024-08-07 | 3.85 | $3.55 | 115449 |
| 2024-08-06 | 3.86 | $3.57 | 95900 |
| 2024-08-05 | 3.87 | $3.57 | 84400 |
| 2024-08-02 | 3.89 | $3.66 | 139900 |
| 2024-08-01 | 3.90 | $3.62 | 70900 |
| 2024-07-31 | 3.91 | $3.72 | 95814 |
| 2024-07-30 | 3.91 | $3.86 | 60718 |
| 2024-07-29 | 3.91 | $3.95 | 56841 |
| 2024-07-26 | 3.91 | $3.95 | 57106 |
| 2024-07-25 | 3.90 | $3.93 | 70608 |
| 2024-07-24 | 3.90 | $3.86 | 52100 |
| 2024-07-23 | 3.91 | $3.88 | 89600 |
| 2024-07-22 | 3.92 | $3.88 | 49600 |
| 2024-07-19 | 3.93 | $3.92 | 62800 |
| 2024-07-18 | 3.94 | $3.98 | 95500 |
| 2024-07-17 | 3.94 | $4.03 | 59700 |
| 2024-07-16 | 3.95 | $4.03 | 143200 |
| 2024-07-15 | 3.95 | $3.93 | 171514 |
| 2024-07-12 | 3.95 | $4.03 | 459229 |
| 2024-07-11 | 3.95 | $3.99 | 366900 |
| 2024-07-10 | 3.95 | $3.88 | 90700 |
| 2024-07-09 | 3.96 | $3.79 | 50222 |
| 2024-07-08 | 3.97 | $3.81 | 49800 |
| 2024-07-05 | 3.98 | $3.88 | 70000 |
| 2024-07-03 | 3.99 | $3.87 | 61028 |
| 2024-07-02 | 4.01 | $3.78 | 105700 |
| 2024-07-01 | 4.02 | $3.89 | 38700 |
| 2024-06-28 | 4.03 | $3.83 | 77222 |
| 2024-06-27 | 4.03 | $3.89 | 61200 |
| 2024-06-26 | 4.03 | $3.94 | 120008 |
| 2024-06-25 | 4.02 | $4.01 | 81200 |
| 2024-06-24 | 4.01 | $4.03 | 88610 |
| 2024-06-21 | 4.00 | $4.02 | 81600 |
| 2024-06-20 | 3.99 | $4.12 | 54600 |
| 2024-06-18 | 3.99 | $4.14 | 69143 |
| 2024-06-17 | 3.99 | $4.10 | 109917 |
| 2024-06-14 | 3.99 | $3.98 | 36208 |
| 2024-06-13 | 4.00 | $4.03 | 45500 |
| 2024-06-12 | 4.01 | $4.10 | 75400 |
| 2024-06-11 | 4.02 | $3.97 | 74439 |
| 2024-06-10 | 4.03 | $3.96 | 37937 |
| 2024-06-07 | 4.03 | $4.02 | 65223 |
| 2024-06-06 | 4.03 | $4.10 | 26100 |
| 2024-06-05 | 4.03 | $4.06 | 39643 |
| 2024-06-04 | 4.02 | $4.14 | 45000 |
| 2024-06-03 | 4.01 | $4.12 | 92000 |
| 2024-05-31 | 4.00 | $4.00 | 63907 |
| 2024-05-30 | 4.00 | $3.91 | 53400 |
| 2024-05-29 | 3.99 | $3.83 | 40700 |
| 2024-05-28 | 3.98 | $3.84 | 46300 |
| 2024-05-24 | 3.98 | $3.81 | 73500 |
| 2024-05-23 | 3.98 | $3.79 | 37300 |
| 2024-05-22 | 3.98 | $3.87 | 224000 |
| 2024-05-21 | 3.97 | $4.06 | 82420 |
| 2024-05-20 | 3.96 | $4.10 | 51304 |
| 2024-05-17 | 3.95 | $4.18 | 63800 |
| 2024-05-16 | 3.93 | $4.14 | 40020 |
| 2024-05-15 | 3.90 | $4.20 | 55705 |
| 2024-05-14 | 3.88 | $4.23 | 90812 |
| 2024-05-13 | 3.85 | $4.14 | 47300 |
| 2024-05-10 | 3.84 | $4.11 | 64405 |
| 2024-05-09 | 3.82 | $4.01 | 80710 |
| 2024-05-08 | 3.83 | $3.98 | 46600 |
| 2024-05-07 | 3.83 | $4.00 | 81329 |
| 2024-05-06 | 3.83 | $3.96 | 55000 |
| 2024-05-03 | 3.84 | $3.91 | 48632 |
| 2024-05-02 | 3.85 | $3.83 | 58800 |
| 2024-05-01 | 3.87 | $3.76 | 44433 |
| 2024-04-30 | 3.88 | $3.76 | 52700 |
| 2024-04-29 | 3.89 | $3.79 | 74523 |
| 2024-04-26 | 3.91 | $3.76 | 84500 |
| 2024-04-25 | 3.93 | $3.78 | 59416 |
| 2024-04-24 | 3.93 | $3.79 | 79040 |
| 2024-04-23 | 3.94 | $3.83 | 118400 |
| 2024-04-22 | 3.93 | $3.80 | 38224 |
| 2024-04-19 | 3.93 | $3.72 | 57500 |
| 2024-04-18 | 3.93 | $3.71 | 91100 |
| 2024-04-17 | 3.94 | $3.70 | 99922 |
| 2024-04-16 | 3.95 | $3.74 | 102200 |
| 2024-04-15 | 3.96 | $3.83 | 50600 |
| 2024-04-12 | 3.96 | $3.83 | 59709 |
| 2024-04-11 | 3.97 | $4.03 | 55200 |
| 2024-04-10 | 3.96 | $4.02 | 35704 |
| 2024-04-09 | 3.96 | $4.08 | 30800 |
| 2024-04-08 | 3.96 | $4.16 | 32608 |
| 2024-04-05 | 3.94 | $4.11 | 81644 |
| 2024-04-04 | 3.94 | $4.13 | 65303 |
| 2024-04-03 | 3.93 | $4.09 | 71300 |
| 2024-04-02 | 3.92 | $3.97 | 61018 |
| 2024-04-01 | 3.92 | $4.10 | 68700 |
| 2024-03-28 | 3.91 | $4.13 | 133300 |
| 2024-03-27 | 3.90 | $3.90 | 78800 |
| 2024-03-26 | 3.90 | $3.84 | 95900 |
| 2024-03-25 | 3.91 | $3.71 | 79115 |
| 2024-03-22 | 3.92 | $3.73 | 77621 |
| 2024-03-21 | 3.94 | $3.79 | 49415 |
| 2024-03-20 | 3.95 | $3.84 | 162100 |
| 2024-03-19 | 3.96 | $3.87 | 84300 |
| 2024-03-18 | 3.96 | $3.95 | 45910 |
| 2024-03-15 | 3.96 | $3.98 | 53500 |
| 2024-03-14 | 3.96 | $3.90 | 97500 |
| 2024-03-13 | 3.96 | $3.99 | 56402 |
| 2024-03-12 | 3.96 | $3.97 | 67431 |
| 2024-03-11 | 3.95 | $3.94 | 33746 |
| 2024-03-08 | 3.95 | $3.95 | 87700 |
| 2024-03-07 | 3.95 | $4.04 | 110000 |
| 2024-03-06 | 3.94 | $3.98 | 66000 |
| 2024-03-05 | 3.94 | $3.85 | 70700 |
| 2024-03-04 | 3.95 | $3.87 | 51823 |
| 2024-03-01 | 3.94 | $3.93 | 57900 |
| 2024-02-29 | 3.94 | $3.88 | 81635 |
| 2024-02-28 | 3.93 | $3.96 | 57100 |
| 2024-02-27 | 3.92 | $4.02 | 68224 |
| 2024-02-26 | 3.90 | $4.00 | 46925 |
| 2024-02-23 | 3.89 | $3.99 | 51600 |
| 2024-02-22 | 3.87 | $4.01 | 71600 |
| 2024-02-21 | 3.85 | $4.03 | 59800 |
| 2024-02-20 | 3.82 | $3.92 | 64000 |
| 2024-02-16 | 3.80 | $3.97 | 30846 |
| 2024-02-15 | 3.78 | $4.00 | 88026 |
| 2024-02-14 | 3.76 | $3.94 | 59514 |
| 2024-02-13 | 3.74 | $3.87 | 39500 |
| 2024-02-12 | 3.72 | $3.94 | 49414 |
| 2024-02-09 | 3.71 | $3.88 | 37009 |
| 2024-02-08 | 3.70 | $3.91 | 71939 |
| 2024-02-07 | 3.70 | $3.92 | 85900 |
| 2024-02-06 | 3.69 | $4.00 | 112907 |
| 2024-02-05 | 3.68 | $3.86 | 179737 |
| 2024-02-02 | 3.67 | $3.85 | 254000 |
| 2024-02-01 | 3.66 | $3.81 | 393400 |
| 2024-01-31 | 3.66 | $3.78 | 81731 |
| 2024-01-30 | 3.66 | $3.77 | 135300 |
| 2024-01-29 | 3.67 | $3.64 | 43023 |
| 2024-01-26 | 3.68 | $3.69 | 35300 |
| 2024-01-25 | 3.69 | $3.65 | 128700 |
| 2024-01-24 | 3.69 | $3.56 | 93342 |
| 2024-01-23 | 3.71 | $3.49 | 81832 |
| 2024-01-22 | 3.72 | $3.48 | 71409 |
| 2024-01-19 | 3.74 | $3.54 | 67745 |
| 2024-01-18 | 3.74 | $3.56 | 162037 |
| 2024-01-17 | 3.75 | $3.56 | 166232 |
| 2024-01-16 | 3.75 | $3.56 | 72600 |
| 2024-01-12 | 3.76 | $3.65 | 57422 |
| 2024-01-11 | 3.76 | $3.76 | 40500 |
| 2024-01-10 | 3.76 | $3.78 | 36800 |
| 2024-01-09 | 3.75 | $3.75 | 62508 |
| 2024-01-08 | 3.74 | $3.76 | 74800 |
| 2024-01-05 | 3.72 | $3.72 | 59932 |
| 2024-01-04 | 3.71 | $3.71 | 109100 |
| 2024-01-03 | 3.70 | $3.74 | 165837 |
| 2024-01-02 | 3.69 | $3.82 | 79641 |
| 2023-12-29 | 3.67 | $3.88 | 117500 |
| 2023-12-28 | 3.65 | $3.87 | 87700 |
| 2023-12-27 | 3.63 | $3.90 | 75300 |
| 2023-12-26 | 3.61 | $3.80 | 60400 |
| 2023-12-22 | 3.59 | $3.77 | 177424 |
| 2023-12-21 | 3.57 | $3.83 | 97420 |
| 2023-12-20 | 3.56 | $3.74 | 137222 |
| 2023-12-19 | 3.55 | $3.73 | 63738 |
| 2023-12-18 | 3.54 | $3.65 | 54300 |
| 2023-12-15 | 3.53 | $3.66 | 54700 |
| 2023-12-14 | 3.52 | $3.76 | 194900 |
| 2023-12-13 | 3.50 | $3.62 | 343520 |
| 2023-12-12 | 3.49 | $3.65 | 129105 |
| 2023-12-11 | 3.47 | $3.59 | 185600 |
| 2023-12-08 | 3.45 | $3.50 | 53016 |
| 2023-12-07 | 3.44 | $3.50 | 55815 |
| 2023-12-06 | 3.43 | $3.53 | 75124 |
| 2023-12-05 | 3.43 | $3.49 | 94238 |
| 2023-12-04 | 3.43 | $3.48 | 147200 |
| 2023-12-01 | 3.43 | $3.50 | 58631 |
| 2023-11-30 | 3.44 | $3.45 | 114536 |
| 2023-11-29 | 3.44 | $3.46 | 51403 |
| 2023-11-28 | 3.44 | $3.43 | 61000 |
| 2023-11-27 | 3.44 | $3.43 | 53131 |
| 2023-11-24 | 3.44 | $3.47 | 30411 |
| 2023-11-22 | 3.43 | $3.53 | 144300 |
| 2023-11-21 | 3.43 | $3.50 | 156618 |
| 2023-11-20 | 3.43 | $3.54 | 64916 |
| 2023-11-17 | 3.42 | $3.53 | 48021 |
| 2023-11-16 | 3.42 | $3.42 | 38200 |
| 2023-11-15 | 3.42 | $3.47 | 47800 |
| 2023-11-14 | 3.42 | $3.42 | 136522 |
| 2023-11-13 | 3.43 | $3.21 | 61013 |
| 2023-11-10 | 3.45 | $3.20 | 63600 |
| 2023-11-09 | 3.46 | $3.31 | 226307 |
| 2023-11-08 | 3.46 | $3.30 | 246800 |
| 2023-11-07 | 3.47 | $3.39 | 120400 |
| 2023-11-06 | 3.48 | $3.47 | 81334 |
| 2023-11-03 | 3.48 | $3.62 | 102400 |
| 2023-11-02 | 3.47 | $3.60 | 142728 |
| 2023-11-01 | 3.46 | $3.52 | 120002 |
| 2023-10-31 | 3.46 | $3.46 | 434436 |
| 2023-10-30 | 3.46 | $3.42 | 105800 |
| 2023-10-27 | 3.47 | $3.37 | 67200 |
| 2023-10-26 | 3.49 | $3.41 | 88732 |
| 2023-10-25 | 3.50 | $3.42 | 68033 |
| 2023-10-24 | 3.52 | $3.52 | 232100 |
| 2023-10-23 | 3.53 | $3.40 | 88738 |
| 2023-10-20 | 3.54 | $3.38 | 113400 |
| 2023-10-19 | 3.57 | $3.49 | 78816 |
| 2023-10-18 | 3.59 | $3.54 | 46900 |
| 2023-10-17 | 3.61 | $3.60 | 99041 |
| 2023-10-16 | 3.64 | $3.55 | 107227 |
| 2023-10-13 | 3.67 | $3.44 | 46945 |
| 2023-10-12 | 3.70 | $3.38 | 32300 |
| 2023-10-11 | 3.74 | $3.50 | 38942 |
| 2023-10-10 | 3.78 | $3.53 | 54800 |
| 2023-10-09 | 3.81 | $3.43 | 39922 |
| 2023-10-06 | 3.85 | $3.49 | 54400 |
| 2023-10-05 | 3.88 | $3.39 | 45600 |
| 2023-10-04 | 3.92 | $3.43 | 68939 |
| 2023-10-03 | 3.96 | $3.47 | 61400 |
| 2023-10-02 | 4.00 | $3.67 | 633300 |
| 2023-09-29 | 4.04 | $3.73 | 32036 |
| 2023-09-28 | 4.07 | $3.72 | 61840 |
| 2023-09-27 | 4.11 | $3.67 | 47437 |
| 2023-09-26 | 4.15 | $3.71 | 36021 |
| 2023-09-25 | 4.18 | $3.75 | 99700 |
| 2023-09-22 | 4.21 | $3.86 | 54523 |
| 2023-09-21 | 4.24 | $3.90 | 85400 |
| 2023-09-20 | 4.27 | $4.06 | 32700 |
| 2023-09-19 | 4.29 | $4.08 | 38214 |
| 2023-09-18 | 4.32 | $4.10 | 63126 |
| 2023-09-15 | 4.34 | $4.18 | 65828 |
| 2023-09-14 | 4.36 | $4.19 | 80100 |
| 2023-09-13 | 4.39 | $4.21 | 28100 |
| 2023-09-12 | 4.41 | $4.24 | 21940 |
| 2023-09-11 | 4.44 | $4.19 | 62717 |
| 2023-09-08 | 4.47 | $4.13 | 48839 |
| 2023-09-07 | 4.50 | $4.15 | 49813 |
| 2023-09-06 | 4.53 | $4.21 | 614047 |
| 2023-09-05 | 4.56 | $4.29 | 39500 |
| 2023-09-01 | 4.58 | $4.39 | 33400 |
| 2023-08-31 | 4.60 | $4.39 | 20700 |
| 2023-08-30 | 4.62 | $4.41 | 34438 |
| 2023-08-29 | 4.65 | $4.46 | 58729 |
| 2023-08-28 | 4.67 | $4.41 | 86300 |
| 2023-08-25 | 4.71 | $4.39 | 61100 |
| 2023-08-24 | 4.74 | $4.40 | 67900 |
| 2023-08-23 | 4.76 | $4.50 | 41700 |
| 2023-08-22 | 4.78 | $4.53 | 64500 |
| 2023-08-21 | 4.79 | $4.57 | 37728 |
| 2023-08-18 | 4.80 | $4.55 | 46829 |
| 2023-08-17 | 4.82 | $4.65 | 27800 |
| 2023-08-16 | 4.83 | $4.71 | 49500 |
| 2023-08-15 | 4.84 | $4.68 | 133036 |
| 2023-08-14 | 4.86 | $4.77 | 48000 |
| 2023-08-11 | 4.87 | $4.75 | 61500 |
| 2023-08-10 | 4.88 | $4.84 | 20702 |
| 2023-08-09 | 4.89 | $4.78 | 36400 |
| 2023-08-08 | 4.90 | $4.72 | 34339 |
| 2023-08-07 | 4.91 | $4.77 | 27211 |
| 2023-08-04 | 4.91 | $4.77 | 42734 |
| 2023-08-03 | 4.91 | $4.82 | 46001 |
| 2023-08-02 | 4.90 | $4.84 | 22544 |
| 2023-08-01 | 4.88 | $5.04 | 38034 |
| 2023-07-31 | 4.86 | $5.08 | 122000 |
| 2023-07-28 | 4.83 | $5.01 | 45346 |
| 2023-07-27 | 4.80 | $4.89 | 52100 |
| 2023-07-26 | 4.77 | $4.82 | 36000 |
| 2023-07-25 | 4.74 | $4.76 | 102400 |
| 2023-07-24 | 4.72 | $4.78 | 10800 |
| 2023-07-21 | 4.69 | $4.83 | 86820 |
| 2023-07-20 | 4.67 | $4.87 | 13200 |
| 2023-07-19 | 4.64 | $4.97 | 55948 |
| 2023-07-18 | 4.60 | $5.08 | 72441 |
| 2023-07-17 | 4.57 | $5.00 | 48529 |
| 2023-07-14 | 4.55 | $4.99 | 32021 |
| 2023-07-13 | 4.52 | $5.04 | 35800 |
| 2023-07-12 | 4.49 | $4.98 | 111400 |
| 2023-07-11 | 4.46 | $4.90 | 86300 |
| 2023-07-10 | 4.44 | $4.77 | 56300 |
| 2023-07-07 | 4.42 | $4.72 | 32108 |
| 2023-07-06 | 4.40 | $4.57 | 21300 |
| 2023-07-05 | 4.39 | $4.59 | 143500 |
| 2023-07-03 | 4.38 | $4.54 | 51200 |
| 2023-06-30 | 4.38 | $4.51 | 125640 |
| 2023-06-29 | 4.38 | $4.38 | 28900 |
| 2023-06-28 | 4.38 | $4.31 | 17800 |
| 2023-06-27 | 4.40 | $4.30 | 35000 |
| 2023-06-26 | 4.41 | $4.25 | 74512 |
| 2023-06-23 | 4.43 | $4.24 | 29547 |
| 2023-06-22 | 4.44 | $4.30 | 32500 |
| 2023-06-21 | 4.46 | $4.33 | 73500 |
| 2023-06-20 | 4.49 | $4.26 | 73100 |
| 2023-06-16 | 4.52 | $4.49 | 38700 |
| 2023-06-15 | 4.54 | $4.47 | 44926 |
| 2023-06-14 | 4.55 | $4.41 | 35427 |
| 2023-06-13 | 4.57 | $4.45 | 26600 |
| 2023-06-12 | 4.58 | $4.48 | 39749 |
| 2023-06-09 | 4.59 | $4.43 | 49700 |
| 2023-06-08 | 4.61 | $4.36 | 62900 |
| 2023-06-07 | 4.63 | $4.32 | 73400 |
| 2023-06-06 | 4.66 | $4.38 | 31300 |
| 2023-06-05 | 4.68 | $4.47 | 69600 |
| 2023-06-02 | 4.69 | $4.52 | 26700 |
| 2023-06-01 | 4.69 | $4.43 | 29449 |
| 2023-05-31 | 4.70 | $4.48 | 54400 |
| 2023-05-30 | 4.70 | $4.64 | 60310 |
| 2023-05-26 | 4.69 | $4.56 | 52449 |
| 2023-05-25 | 4.69 | $4.50 | 31700 |
| 2023-05-24 | 4.69 | $4.54 | 58400 |
| 2023-05-23 | 4.69 | $4.75 | 72000 |
| 2023-05-22 | 4.68 | $4.89 | 57500 |
| 2023-05-19 | 4.66 | $4.86 | 128500 |
| 2023-05-18 | 4.65 | $4.77 | 61436 |
| 2023-05-17 | 4.63 | $4.77 | 42026 |
| 2023-05-16 | 4.61 | $4.71 | 52325 |
| 2023-05-15 | 4.59 | $4.72 | 35747 |
| 2023-05-12 | 4.58 | $4.69 | 52800 |
| 2023-05-11 | 4.56 | $4.77 | 73546 |
| 2023-05-10 | 4.54 | $4.91 | 21500 |
| 2023-05-09 | 4.51 | $4.85 | 59100 |
| 2023-05-08 | 4.49 | $4.82 | 53700 |
| 2023-05-05 | 4.46 | $4.67 | 117328 |
| 2023-05-04 | 4.45 | $4.52 | 71236 |
| 2023-05-03 | 4.44 | $4.52 | 223633 |
| 2023-05-02 | 4.43 | $4.52 | 108115 |
| 2023-05-01 | 4.43 | $4.52 | 55211 |
| 2023-04-28 | 4.42 | $4.53 | 51119 |
| 2023-04-27 | 4.42 | $4.56 | 136810 |
| 2023-04-26 | 4.40 | $4.51 | 12843 |
| 2023-04-25 | 4.39 | $4.48 | 194217 |
| 2023-04-24 | 4.38 | $4.55 | 28823 |
| 2023-04-21 | 4.36 | $4.52 | 32200 |
| 2023-04-20 | 4.35 | $4.48 | 42600 |
| 2023-04-19 | 4.35 | $4.41 | 129000 |
| 2023-04-18 | 4.35 | $4.34 | 24425 |
| 2023-04-17 | 4.34 | $4.33 | 59018 |
| 2023-04-14 | 4.34 | $4.34 | 32617 |
| 2023-04-13 | 4.34 | $4.38 | 15209 |
| 2023-04-12 | 4.33 | $4.36 | 49340 |
| 2023-04-11 | 4.33 | $4.35 | 74045 |
| 2023-04-10 | 4.34 | $4.35 | 62621 |
| 2023-04-06 | 4.34 | $4.37 | 25900 |
| 2023-04-05 | 4.35 | $4.37 | 61600 |
| 2023-04-04 | 4.36 | $4.40 | 28200 |
| 2023-04-03 | 4.37 | $4.43 | 103900 |
| 2023-03-31 | 4.37 | $4.40 | 44400 |
| 2023-03-30 | 4.37 | $4.37 | 23400 |
| 2023-03-29 | 4.37 | $4.33 | 72800 |
| 2023-03-28 | 4.37 | $4.24 | 15148 |
| 2023-03-27 | 4.38 | $4.24 | 29700 |
| 2023-03-24 | 4.39 | $4.25 | 25800 |
| 2023-03-23 | 4.39 | $4.35 | 74849 |
| 2023-03-22 | 4.38 | $4.35 | 52600 |
| 2023-03-21 | 4.38 | $4.38 | 87721 |
| 2023-03-20 | 4.38 | $4.27 | 108900 |
| 2023-03-17 | 4.38 | $4.26 | 35100 |
| 2023-03-16 | 4.39 | $4.28 | 60900 |
| 2023-03-15 | 4.39 | $4.24 | 99600 |
| 2023-03-14 | 4.40 | $4.43 | 86200 |
| 2023-03-13 | 4.39 | $4.44 | 111918 |
| 2023-03-10 | 4.39 | $4.48 | 106207 |
| 2023-03-09 | 4.38 | $4.54 | 79918 |
| 2023-03-08 | 4.37 | $4.53 | 108700 |
| 2023-03-07 | 4.36 | $4.57 | 73724 |
| 2023-03-06 | 4.35 | $4.48 | 68509 |
| 2023-03-03 | 4.35 | $4.41 | 45800 |
| 2023-03-02 | 4.36 | $4.37 | 60200 |
| 2023-03-01 | 4.37 | $4.38 | 84204 |
| 2023-02-28 | 4.38 | $4.41 | 35300 |
| 2023-02-27 | 4.38 | $4.34 | 39346 |
| 2023-02-24 | 4.39 | $4.24 | 28219 |
| 2023-02-23 | 4.41 | $4.28 | 46700 |
| 2023-02-22 | 4.42 | $4.25 | 86100 |
| 2023-02-21 | 4.43 | $4.30 | 54200 |
| 2023-02-17 | 4.44 | $4.44 | 36100 |
| 2023-02-16 | 4.44 | $4.36 | 84845 |
| 2023-02-15 | 4.44 | $4.36 | 38400 |
| 2023-02-14 | 4.45 | $4.35 | 44600 |
| 2023-02-13 | 4.46 | $4.32 | 32900 |
| 2023-02-10 | 4.47 | $4.29 | 51122 |
| 2023-02-09 | 4.48 | $4.30 | 23236 |
| 2023-02-08 | 4.48 | $4.35 | 35700 |
| 2023-02-07 | 4.48 | $4.35 | 38200 |
| 2023-02-06 | 4.48 | $4.38 | 25100 |
| 2023-02-03 | 4.48 | $4.48 | 168544 |
| 2023-02-02 | 4.46 | $4.57 | 108143 |
| 2023-02-01 | 4.45 | $4.61 | 70700 |
| 2023-01-31 | 4.43 | $4.55 | 87747 |
| 2023-01-30 | 4.41 | $4.49 | 60000 |
| 2023-01-27 | 4.39 | $4.54 | 123800 |
| 2023-01-26 | 4.37 | $4.53 | 74542 |
| 2023-01-25 | 4.35 | $4.52 | 325042 |
| 2023-01-24 | 4.33 | $4.45 | 619800 |
| 2023-01-23 | 4.31 | $4.46 | 227645 |
| 2023-01-20 | 4.29 | $4.50 | 47144 |
| 2023-01-19 | 4.27 | $4.46 | 70445 |
| 2023-01-18 | 4.26 | $4.49 | 477700 |
| 2023-01-17 | 4.23 | $4.51 | 86910 |
| 2023-01-13 | 4.21 | $4.53 | 105315 |
| 2023-01-12 | 4.19 | $4.46 | 112712 |
| 2023-01-11 | 4.18 | $4.35 | 210500 |
| 2023-01-10 | 4.16 | $4.38 | 47049 |
| 2023-01-09 | 4.15 | $4.31 | 45500 |
| 2023-01-06 | 4.13 | $4.31 | 333303 |
| 2023-01-05 | 4.12 | $4.24 | 36000 |
| 2023-01-04 | 4.11 | $4.26 | 169435 |
| 2023-01-03 | 4.10 | $4.20 | 53100 |
| 2022-12-30 | 4.09 | $4.11 | 111600 |
| 2022-12-29 | 4.09 | $4.16 | 107100 |
| 2022-12-28 | 4.08 | $4.12 | 95900 |
| 2022-12-27 | 4.07 | $4.14 | 87256 |
| 2022-12-23 | 4.06 | $4.09 | 85800 |
| 2022-12-22 | 4.05 | $4.11 | 72822 |
| 2022-12-21 | 4.04 | $4.14 | 114000 |
| 2022-12-20 | 4.03 | $4.12 | 92300 |
| 2022-12-19 | 4.02 | $4.09 | 104000 |
| 2022-12-16 | 4.01 | $4.06 | 75700 |
| 2022-12-15 | 4.00 | $4.10 | 34300 |
| 2022-12-14 | 3.99 | $4.11 | 113300 |
| 2022-12-13 | 3.99 | $4.13 | 129402 |
| 2022-12-12 | 3.99 | $4.11 | 120100 |
| 2022-12-09 | 3.99 | $4.04 | 48940 |
| 2022-12-08 | 3.98 | $4.05 | 33927 |
| 2022-12-07 | 3.96 | $4.02 | 37100 |
| 2022-12-06 | 3.94 | $4.01 | 75000 |
| 2022-12-05 | 3.92 | $4.07 | 130644 |
| 2022-12-02 | 3.89 | $4.09 | 128813 |
| 2022-12-01 | 3.85 | $4.05 | 73928 |
| 2022-11-30 | 3.81 | $4.03 | 368300 |
| 2022-11-29 | 3.77 | $3.93 | 76033 |
| 2022-11-28 | 3.74 | $3.87 | 59600 |
| 2022-11-25 | 3.71 | $3.95 | 60520 |
| 2022-11-23 | 3.67 | $3.89 | 89400 |
| 2022-11-22 | 3.63 | $3.89 | 301349 |
| 2022-11-21 | 3.60 | $3.84 | 149700 |
| 2022-11-18 | 3.56 | $3.86 | 411333 |
| 2022-11-17 | 3.53 | $3.94 | 316400 |
| 2022-11-16 | 3.49 | $3.96 | 235900 |
| 2022-11-15 | 3.45 | $4.01 | 325843 |
| 2022-11-14 | 3.41 | $4.10 | 830300 |
| 2022-11-11 | 3.37 | $4.13 | 722800 |
| 2022-11-10 | 3.31 | $3.89 | 259900 |
| 2022-11-09 | 3.27 | $3.64 | 97320 |
| 2022-11-08 | 3.24 | $3.65 | 171302 |
| 2022-11-07 | 3.20 | $3.60 | 260900 |
| 2022-11-04 | 3.18 | $3.46 | 215900 |
| 2022-11-03 | 3.15 | $3.23 | 51938 |
| 2022-11-02 | 3.15 | $3.34 | 59607 |
| 2022-11-01 | 3.14 | $3.28 | 138201 |
| 2022-10-31 | 3.13 | $3.26 | 155714 |
| 2022-10-28 | 3.12 | $3.18 | 686400 |
| 2022-10-27 | 3.11 | $3.19 | 67300 |
| 2022-10-26 | 3.10 | $3.18 | 119910 |
| 2022-10-25 | 3.10 | $3.20 | 162700 |
| 2022-10-24 | 3.10 | $3.11 | 41012 |
| 2022-10-21 | 3.10 | $3.15 | 54500 |
| 2022-10-20 | 3.10 | $3.17 | 51129 |
| 2022-10-19 | 3.11 | $3.19 | 30630 |
| 2022-10-18 | 3.12 | $3.25 | 92121 |
| 2022-10-17 | 3.13 | $3.20 | 71700 |
| 2022-10-14 | 3.14 | $3.03 | 42300 |
| 2022-10-13 | 3.17 | $3.13 | 142500 |
| 2022-10-12 | 3.18 | $2.95 | 52900 |
| 2022-10-11 | 3.21 | $2.98 | 70622 |
| 2022-10-10 | 3.24 | $3.03 | 24939 |
| 2022-10-07 | 3.27 | $3.03 | 40100 |
| 2022-10-06 | 3.29 | $3.08 | 59834 |
| 2022-10-05 | 3.31 | $3.13 | 138100 |
| 2022-10-04 | 3.33 | $3.17 | 215400 |
| 2022-10-03 | 3.35 | $3.03 | 67107 |
| 2022-09-30 | 3.37 | $2.95 | 377000 |
| 2022-09-29 | 3.41 | $3.05 | 255600 |
| 2022-09-28 | 3.44 | $3.23 | 130314 |
| 2022-09-27 | 3.46 | $3.15 | 239530 |
| 2022-09-26 | 3.49 | $3.15 | 116200 |
| 2022-09-23 | 3.51 | $3.17 | 408300 |
| 2022-09-22 | 3.55 | $3.27 | 274911 |
| 2022-09-21 | 3.57 | $3.33 | 117613 |
| 2022-09-20 | 3.59 | $3.47 | 155500 |
| 2022-09-19 | 3.61 | $3.54 | 224625 |
| 2022-09-16 | 3.62 | $3.48 | 363700 |
| 2022-09-15 | 3.65 | $3.50 | 73714 |
| 2022-09-14 | 3.68 | $3.49 | 123100 |
| 2022-09-13 | 3.72 | $3.49 | 124100 |
| 2022-09-12 | 3.75 | $3.65 | 207114 |
| 2022-09-09 | 3.78 | $3.54 | 1.4M |
| 2022-09-08 | 3.82 | $3.46 | 557700 |
| 2022-09-07 | 3.86 | $3.44 | 6.7M |
| 2022-09-06 | 3.89 | $3.51 | 206600 |
| 2022-09-02 | 3.92 | $3.62 | 115348 |
| 2022-09-01 | 3.93 | $3.64 | 68626 |
| 2022-08-31 | 3.94 | $3.68 | 45800 |
| 2022-08-30 | 3.95 | $3.66 | 66800 |
| 2022-08-29 | 3.95 | $3.70 | 89500 |
| 2022-08-26 | 3.95 | $3.64 | 197805 |
| 2022-08-25 | 3.96 | $3.81 | 261300 |
| 2022-08-24 | 3.95 | $3.74 | 281226 |
| 2022-08-23 | 3.94 | $3.77 | 86200 |
| 2022-08-22 | 3.93 | $3.77 | 252649 |
| 2022-08-19 | 3.92 | $3.89 | 215600 |
| 2022-08-18 | 3.90 | $4.01 | 147500 |
| 2022-08-17 | 3.88 | $4.13 | 117146 |
| 2022-08-16 | 3.85 | $4.16 | 168300 |
| 2022-08-15 | 3.83 | $4.20 | 769500 |
| 2022-08-12 | 3.80 | $4.28 | 130500 |
| 2022-08-11 | 3.76 | $4.28 | 431600 |
| 2022-08-10 | 3.71 | $4.23 | 257748 |
| 2022-08-09 | 3.66 | $4.15 | 658322 |
| 2022-08-08 | 3.62 | $3.96 | 509719 |
| 2022-08-05 | 3.58 | $3.87 | 227500 |
| 2022-08-04 | 3.54 | $3.87 | 317400 |
| 2022-08-03 | 3.50 | $3.82 | 223300 |
| 2022-08-02 | 3.47 | $3.74 | 152749 |
| 2022-08-01 | 3.44 | $3.71 | 150300 |
| 2022-07-29 | 3.41 | $3.71 | 329334 |
| 2022-07-28 | 3.39 | $3.66 | 48926 |
| 2022-07-27 | 3.37 | $3.63 | 82900 |
| 2022-07-26 | 3.36 | $3.54 | 54600 |
| 2022-07-25 | 3.37 | $3.54 | 100300 |
| 2022-07-22 | 3.37 | $3.55 | 126800 |
| 2022-07-21 | 3.37 | $3.58 | 345400 |
| 2022-07-20 | 3.36 | $3.61 | 179444 |
| 2022-07-19 | 3.36 | $3.71 | 364800 |
| 2022-07-18 | 3.33 | $3.51 | 193500 |
| 2022-07-15 | 3.31 | $3.47 | 132400 |
| 2022-07-14 | 3.31 | $3.32 | 238529 |
| 2022-07-13 | 3.30 | $3.33 | 611143 |
| 2022-07-12 | 3.30 | $3.18 | 246300 |
| 2022-07-11 | 3.32 | $3.26 | 577632 |
| 2022-07-08 | 3.34 | $3.14 | 114300 |
| 2022-07-07 | 3.37 | $3.08 | 282000 |
| 2022-07-06 | 3.41 | $3.10 | 471900 |
| 2022-07-05 | 3.45 | $3.07 | 476929 |
| 2022-07-01 | 3.50 | $3.24 | 94000 |
| 2022-06-30 | 3.54 | $3.18 | 354101 |
| 2022-06-29 | 3.58 | $3.34 | 162006 |
| 2022-06-28 | 3.62 | $3.53 | 223200 |
| 2022-06-27 | 3.65 | $3.60 | 70300 |
| 2022-06-24 | 3.66 | $3.62 | 647200 |
| 2022-06-23 | 3.67 | $3.54 | 134000 |
| 2022-06-22 | 3.68 | $3.45 | 342300 |
| 2022-06-21 | 3.69 | $3.46 | 1.8M |
| 2022-06-17 | 3.70 | $3.19 | 303200 |
| 2022-06-16 | 3.72 | $3.15 | 1.2M |
| 2022-06-15 | 3.75 | $3.40 | 483700 |
| 2022-06-14 | 3.76 | $3.23 | 821411 |
| 2022-06-13 | 3.78 | $3.21 | 650900 |
| 2022-06-10 | 3.79 | $3.55 | 414213 |
| 2022-06-09 | 3.78 | $3.67 | 483003 |
| 2022-06-08 | 3.77 | $3.77 | 452500 |
| 2022-06-07 | 3.75 | $3.91 | 294700 |
| 2022-06-06 | 3.73 | $3.95 | 141600 |
| 2022-06-03 | 3.71 | $3.94 | 204105 |
| 2022-06-02 | 3.70 | $4.06 | 322200 |
| 2022-06-01 | 3.70 | $4.06 | 138100 |
| 2022-05-31 | 3.70 | $4.11 | 194000 |
| 2022-05-27 | 3.69 | $4.07 | 325700 |
| 2022-05-26 | 3.69 | $3.86 | 180300 |
| 2022-05-25 | 3.69 | $3.75 | 191200 |
| 2022-05-24 | 3.70 | $3.72 | 661022 |
| 2022-05-23 | 3.71 | $3.73 | 271548 |
| 2022-05-20 | 3.73 | $3.63 | 397326 |
| 2022-05-19 | 3.75 | $3.60 | 1.2M |
| 2022-05-18 | 3.78 | $3.68 | 327000 |
| 2022-05-17 | 3.80 | $3.72 | 552600 |
| 2022-05-16 | 3.84 | $3.56 | 777617 |
| 2022-05-13 | 3.87 | $3.52 | 1.0M |
| 2022-05-12 | 3.90 | $3.38 | 1.4M |
| 2022-05-11 | 3.94 | $3.40 | 1.0M |
| 2022-05-10 | 3.98 | $3.40 | 1.4M |
| 2022-05-09 | 4.01 | $3.41 | 925100 |
| 2022-05-06 | 4.03 | $3.64 | 856600 |
| 2022-05-05 | 4.05 | $3.75 | 1.1M |
| 2022-05-04 | 4.06 | $4.01 | 314919 |
| 2022-05-03 | 4.06 | $4.02 | 107514 |
| 2022-05-02 | 4.07 | $4.01 | 464106 |
| 2022-04-29 | 4.07 | $3.94 | 148000 |
| 2022-04-28 | 4.08 | $4.02 | 348714 |
| 2022-04-27 | 4.09 | $3.89 | 621500 |
| 2022-04-26 | 4.12 | $3.90 | 476039 |
| 2022-04-25 | 4.13 | $4.09 | 272802 |
| 2022-04-22 | 4.13 | $4.03 | 706000 |
| 2022-04-21 | 4.13 | $4.19 | 742400 |
| 2022-04-20 | 4.12 | $4.17 | 354220 |
| 2022-04-19 | 4.12 | $4.39 | 525402 |
| 2022-04-18 | 4.09 | $4.20 | 126505 |
| 2022-04-14 | 4.08 | $4.22 | 107100 |
| 2022-04-13 | 4.07 | $4.21 | 217200 |
| 2022-04-12 | 4.06 | $4.03 | 91100 |
| 2022-04-11 | 4.05 | $4.02 | 175100 |
| 2022-04-08 | 4.03 | $3.94 | 81000 |
| 2022-04-07 | 4.02 | $3.94 | 284719 |
| 2022-04-06 | 4.02 | $3.92 | 762800 |
| 2022-04-05 | 4.02 | $4.03 | 121900 |
| 2022-04-04 | 3.99 | $4.16 | 164540 |
| 2022-04-01 | 3.95 | $4.16 | 81800 |
| 2022-03-31 | 3.93 | $4.14 | 335700 |
| 2022-03-30 | 3.92 | $4.26 | 211740 |
| 2022-03-29 | 3.92 | $4.39 | 276900 |
| 2022-03-28 | 3.90 | $4.10 | 147607 |
| 2022-03-25 | 3.93 | $4.08 | 463800 |
| 2022-03-24 | 3.96 | $4.04 | 193400 |
| 2022-03-23 | 3.99 | $3.99 | 312313 |
| 2022-03-22 | 4.03 | $4.08 | 262806 |
| 2022-03-21 | 4.06 | $3.96 | 165733 |
| 2022-03-18 | 4.12 | $3.98 | 123038 |
| 2022-03-17 | 4.17 | $3.97 | 204646 |
| 2022-03-16 | 4.24 | $4.04 | 854500 |
| 2022-03-15 | 4.30 | $3.74 | 337836 |
| 2022-03-14 | 4.37 | $3.72 | 315600 |
| 2022-03-11 | 4.44 | $3.78 | 167142 |
| 2022-03-10 | 4.51 | $3.76 | 310600 |
| 2022-03-09 | 4.59 | $3.95 | 1.1M |
| 2022-03-08 | 4.65 | $3.59 | 1.3M |
| 2022-03-07 | 4.72 | $3.30 | 801300 |
| 2022-03-04 | 4.79 | $3.66 | 2.6M |
| 2022-03-03 | 4.86 | $3.99 | 1.2M |
| 2022-03-02 | 4.91 | $4.19 | 1.1M |
| 2022-03-01 | 4.96 | $4.16 | 2.8M |
| 2022-02-28 | 5.01 | $4.62 | 373547 |
| 2022-02-25 | 5.03 | $4.77 | 600711 |
| 2022-02-24 | 5.04 | $4.63 | 697700 |
| 2022-02-23 | 5.06 | $4.66 | 352141 |
| 2022-02-22 | 5.09 | $4.81 | 359000 |
| 2022-02-18 | 5.10 | $4.98 | 475000 |
| 2022-02-17 | 5.11 | $5.11 | 185700 |
| 2022-02-16 | 5.11 | $5.38 | 174700 |
| 2022-02-15 | 5.10 | $5.24 | 435600 |
| 2022-02-14 | 5.10 | $5.00 | 251008 |
| 2022-02-11 | 5.12 | $5.14 | 501200 |
| 2022-02-10 | 5.13 | $5.33 | 547428 |
| 2022-02-09 | 5.12 | $5.34 | 1.1M |
| 2022-02-08 | 5.13 | $5.13 | 133600 |
| 2022-02-07 | 5.13 | $4.89 | 305800 |
| 2022-02-04 | 5.15 | $4.86 | 281400 |
| 2022-02-03 | 5.17 | $4.89 | 1.0M |
| 2022-02-02 | 5.18 | $5.07 | 265309 |
| 2022-02-01 | 5.19 | $5.17 | 1.3M |
| 2022-01-31 | 5.19 | $5.14 | 580600 |
| 2022-01-28 | 5.18 | $5.05 | 415000 |
| 2022-01-27 | 5.17 | $5.06 | 359600 |
| 2022-01-26 | 5.16 | $5.04 | 397900 |
| 2022-01-25 | 5.15 | $5.08 | 180600 |
| 2022-01-24 | 5.14 | $5.05 | 1.1M |
| 2022-01-21 | 5.12 | $5.13 | 541100 |
| 2022-01-20 | 5.10 | $5.26 | 204744 |
| 2022-01-19 | 5.06 | $5.22 | 532700 |
| 2022-01-18 | 5.02 | $5.21 | 390813 |
| 2022-01-14 | 4.98 | $5.30 | 332200 |
| 2022-01-13 | 4.93 | $5.28 | 418200 |
| 2022-01-12 | 4.88 | $5.30 | 170500 |
| 2022-01-11 | 4.84 | $5.40 | 382400 |
| 2022-01-10 | 4.78 | $5.20 | 184219 |
| 2022-01-07 | 4.76 | $5.29 | 166000 |
| 2022-01-06 | 4.73 | $5.23 | 115710 |
| 2022-01-05 | 4.71 | $5.14 | 336838 |
| 2022-01-04 | 4.69 | $5.19 | 938100 |
| 2022-01-03 | 4.66 | $5.24 | 782901 |
| 2021-12-31 | 4.61 | $4.89 | 357522 |
| 2021-12-30 | 4.59 | $4.88 | 327811 |
| 2021-12-29 | 4.56 | $4.83 | 270700 |
| 2021-12-28 | 4.55 | $4.84 | 978636 |
| 2021-12-27 | 4.53 | $4.88 | 1.0M |
| 2021-12-23 | 4.51 | $4.74 | 367348 |
| 2021-12-22 | 4.53 | $4.62 | 439900 |
| 2021-12-21 | 4.55 | $4.56 | 783000 |
| 2021-12-20 | 4.57 | $4.34 | 578700 |
| 2021-12-17 | 4.60 | $4.39 | 325304 |
| 2021-12-16 | 4.64 | $4.34 | 567900 |
| 2021-12-15 | 4.69 | $4.35 | 822900 |
| 2021-12-14 | 4.75 | $4.38 | 1.2M |
| 2021-12-13 | 4.81 | $4.31 | 1.3M |
| 2021-12-10 | 4.88 | $4.69 | 525100 |
| 2021-12-09 | 4.92 | $4.74 | 492945 |
| 2021-12-08 | 4.98 | $4.82 | 866201 |
| 2021-12-07 | 5.03 | $4.73 | 717300 |
| 2021-12-06 | 5.08 | $4.54 | 1.8M |
| 2021-12-03 | 5.15 | $4.28 | 1.4M |
| 2021-12-02 | 5.20 | $4.47 | 1.3M |
| 2021-12-01 | 5.24 | $4.43 | 1.4M |
| 2021-11-30 | 5.29 | $4.46 | 1.0M |
| 2021-11-29 | 5.34 | $4.56 | 2.0M |
| 2021-11-26 | 5.38 | $4.50 | 1.1M |
| 2021-11-24 | 5.41 | $5.01 | 277400 |
| 2021-11-23 | 5.41 | $5.00 | 774821 |
| 2021-11-22 | 5.42 | $4.97 | 410307 |
| 2021-11-19 | 5.41 | $5.00 | 1.0M |
| 2021-11-18 | 5.42 | $5.22 | 489000 |
| 2021-11-17 | 5.41 | $5.37 | 441300 |
| 2021-11-16 | 5.40 | $5.52 | 589000 |
| 2021-11-15 | 5.39 | $5.61 | 188336 |
| 2021-11-12 | 5.38 | $5.61 | 485704 |
| 2021-11-11 | 5.38 | $5.62 | 678430 |
| 2021-11-10 | 5.37 | $5.80 | 538100 |
| 2021-11-09 | 5.36 | $5.88 | 710700 |
| 2021-11-08 | 5.34 | $5.82 | 477009 |
| 2021-11-05 | 5.32 | $5.88 | 2.4M |
| 2021-11-04 | 5.31 | $5.30 | 309000 |
| 2021-11-03 | 5.33 | $5.33 | 375637 |
| 2021-11-02 | 5.34 | $5.36 | 292300 |
| 2021-11-01 | 5.35 | $5.47 | 569400 |
| 2021-10-29 | 5.37 | $5.28 | 714600 |
| 2021-10-28 | 5.39 | $5.20 | 1.7M |
| 2021-10-27 | 5.41 | $5.00 | 918200 |
| 2021-10-26 | 5.44 | $5.06 | 397200 |
| 2021-10-25 | 5.47 | $4.95 | 835500 |
| 2021-10-22 | 5.50 | $5.05 | 1.5M |
| 2021-10-21 | 5.52 | $5.07 | 1.6M |
| 2021-10-20 | 5.53 | $5.15 | 765600 |
| 2021-10-19 | 5.52 | $5.37 | 555300 |
| 2021-10-18 | 5.50 | $5.45 | 311000 |
| 2021-10-15 | 5.47 | $5.56 | 442200 |
| 2021-10-14 | 5.42 | $5.47 | 281100 |
| 2021-10-13 | 5.37 | $5.46 | 620200 |
| 2021-10-12 | 5.34 | $5.53 | 775200 |
| 2021-10-11 | 5.31 | $5.54 | 1.0M |
| 2021-10-08 | 5.28 | $5.62 | 253844 |
| 2021-10-07 | 5.25 | $5.61 | 1.8M |
| 2021-10-06 | 5.22 | $5.55 | 854900 |
| 2021-10-05 | 5.19 | $5.63 | 422300 |
| 2021-10-04 | 5.16 | $5.76 | 172100 |
| 2021-10-01 | 5.14 | $5.86 | 503337 |
| 2021-09-30 | 5.11 | $5.58 | 336500 |
| 2021-09-29 | 5.10 | $5.62 | 86400 |
| 2021-09-28 | 5.09 | $5.60 | 463107 |
| 2021-09-27 | 5.07 | $5.61 | 583709 |
| 2021-09-24 | 5.07 | $5.33 | 171900 |
| 2021-09-23 | 5.07 | $5.22 | 317441 |
| 2021-09-22 | 5.08 | $5.09 | 275300 |
| 2021-09-21 | 5.10 | $4.91 | 237327 |
| 2021-09-20 | 5.12 | $4.76 | 695400 |
| 2021-09-17 | 5.13 | $4.57 | 422600 |
| 2021-09-16 | 5.15 | $4.62 | 594100 |
| 2021-09-15 | 5.18 | $4.71 | 869147 |
| 2021-09-14 | 5.20 | $4.97 | 134500 |
| 2021-09-13 | 5.22 | $5.07 | 257400 |
| 2021-09-10 | 5.23 | $4.94 | 310019 |
| 2021-09-09 | 5.24 | $4.98 | 709743 |
| 2021-09-08 | 5.26 | $5.00 | 141600 |
| 2021-09-07 | 5.27 | $5.08 | 147408 |
| 2021-09-03 | 5.28 | $5.21 | 424349 |
| 2021-09-02 | 5.27 | $5.33 | 255749 |
| 2021-09-01 | 5.26 | $5.43 | 404000 |
| 2021-08-31 | 5.25 | $5.33 | 318219 |
| 2021-08-30 | 5.24 | $5.33 | 644300 |
| 2021-08-27 | 5.24 | $5.43 | 319300 |
| 2021-08-26 | 5.23 | $5.38 | 390437 |
| 2021-08-25 | 5.23 | $5.54 | 380800 |
| 2021-08-24 | 5.23 | $5.48 | 615623 |
| 2021-08-23 | 5.22 | $5.22 | 550828 |
| 2021-08-20 | 5.23 | $5.02 | 470500 |
| 2021-08-19 | 5.23 | $5.02 | 472200 |
| 2021-08-18 | 5.24 | $5.11 | 796024 |
| 2021-08-17 | 5.25 | $5.13 | 489820 |
| 2021-08-16 | 5.25 | $5.30 | 155200 |
| 2021-08-13 | 5.24 | $5.34 | 703500 |
| 2021-08-12 | 5.23 | $5.23 | 608700 |
| 2021-08-11 | 5.24 | $5.25 | 348400 |
| 2021-08-10 | 5.27 | $5.28 | 1.3M |
| 2021-08-09 | 5.28 | $5.14 | 1.5M |
| 2021-08-06 | 5.32 | $5.16 | 463100 |
| 2021-08-05 | 5.35 | $5.16 | 686200 |
| 2021-08-04 | 5.39 | $5.09 | 597531 |
| 2021-08-03 | 5.43 | $5.21 | 911000 |
| 2021-08-02 | 5.47 | $5.23 | 298543 |
| 2021-07-30 | 5.52 | $5.22 | 567033 |
| 2021-07-29 | 5.56 | $5.48 | 93806 |
| 2021-07-28 | 5.59 | $5.48 | 232347 |
| 2021-07-27 | 5.61 | $5.30 | 415700 |
| 2021-07-26 | 5.65 | $5.38 | 356500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.08
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.16
Average
4.55
Maximum
6.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 6.08 | $5.57 | 83336 |
| 2026-07-22 | 6.13 | $5.69 | 29513 |
| 2026-07-21 | 6.18 | $5.70 | 30747 |
| 2026-07-20 | 6.23 | $5.72 | 72100 |
| 2026-07-17 | 6.29 | $5.86 | 28006 |
| 2026-07-16 | 6.33 | $5.97 | 36820 |
| 2026-07-15 | 6.37 | $6.05 | 41200 |
| 2026-07-14 | 6.40 | $5.96 | 72400 |
| 2026-07-13 | 6.45 | $6.27 | 30912 |
| 2026-07-10 | 6.47 | $6.48 | 23736 |
| 2026-07-09 | 6.47 | $6.44 | 41131 |
| 2026-07-08 | 6.47 | $6.51 | 61600 |
| 2026-07-07 | 6.46 | $6.75 | 30700 |
| 2026-07-06 | 6.43 | $6.72 | 19020 |
| 2026-07-02 | 6.40 | $6.71 | 34100 |
| 2026-07-01 | 6.37 | $6.62 | 20500 |
| 2026-06-30 | 6.35 | $6.65 | 20600 |
| 2026-06-29 | 6.31 | $6.76 | 53700 |
| 2026-06-26 | 6.27 | $6.57 | 32237 |
| 2026-06-25 | 6.24 | $6.70 | 119700 |
| 2026-06-24 | 6.19 | $6.59 | 35900 |
| 2026-06-23 | 6.14 | $6.36 | 29600 |
| 2026-06-22 | 6.12 | $6.32 | 26722 |
| 2026-06-18 | 6.10 | $6.45 | 34115 |
| 2026-06-17 | 6.06 | $6.42 | 59300 |
| 2026-06-16 | 6.03 | $6.44 | 53324 |
| 2026-06-15 | 5.98 | $6.48 | 34833 |
| 2026-06-12 | 5.93 | $6.25 | 48100 |
| 2026-06-11 | 5.90 | $6.09 | 27833 |
| 2026-06-10 | 5.88 | $5.90 | 29000 |
| 2026-06-09 | 5.87 | $5.97 | 90100 |
| 2026-06-08 | 5.86 | $5.85 | 58519 |
| 2026-06-05 | 5.87 | $5.82 | 26338 |
| 2026-06-04 | 5.87 | $5.88 | 55841 |
| 2026-06-03 | 5.87 | $5.89 | 33800 |
| 2026-06-02 | 5.87 | $5.86 | 110934 |
| 2026-06-01 | 5.87 | $5.90 | 134000 |
| 2026-05-29 | 5.87 | $6.26 | 32013 |
| 2026-05-28 | 5.82 | $6.05 | 51317 |
| 2026-05-27 | 5.80 | $6.00 | 83000 |
| 2026-05-26 | 5.78 | $5.96 | 50109 |
| 2026-05-22 | 5.76 | $5.83 | 50400 |
| 2026-05-21 | 5.75 | $5.87 | 61400 |
| 2026-05-20 | 5.74 | $5.82 | 50023 |
| 2026-05-19 | 5.73 | $5.65 | 124000 |
| 2026-05-18 | 5.74 | $5.67 | 85100 |
| 2026-05-15 | 5.75 | $5.56 | 58400 |
| 2026-05-14 | 5.77 | $5.62 | 114723 |
| 2026-05-13 | 5.78 | $5.57 | 62000 |
| 2026-05-12 | 5.81 | $5.63 | 102700 |
| 2026-05-11 | 5.83 | $5.67 | 66808 |
| 2026-05-08 | 5.84 | $5.92 | 63800 |
| 2026-05-07 | 5.83 | $5.90 | 229827 |
| 2026-05-06 | 5.83 | $5.74 | 70100 |
| 2026-05-05 | 5.84 | $5.42 | 60700 |
| 2026-05-04 | 5.88 | $5.35 | 60200 |
| 2026-05-01 | 5.94 | $5.45 | 36145 |
| 2026-04-30 | 5.99 | $5.47 | 183600 |
| 2026-04-29 | 6.04 | $5.25 | 58900 |
| 2026-04-28 | 6.12 | $5.48 | 146800 |
| 2026-04-27 | 6.19 | $5.77 | 89600 |
| 2026-04-24 | 6.24 | $5.81 | 41200 |
| 2026-04-23 | 6.28 | $5.88 | 43300 |
| 2026-04-22 | 6.32 | $6.11 | 70100 |
| 2026-04-21 | 6.35 | $6.34 | 45332 |
| 2026-04-20 | 6.35 | $6.69 | 19028 |
| 2026-04-17 | 6.31 | $6.65 | 28800 |
| 2026-04-16 | 6.28 | $6.55 | 21135 |
| 2026-04-15 | 6.25 | $6.50 | 49239 |
| 2026-04-14 | 6.22 | $6.54 | 25808 |
| 2026-04-13 | 6.19 | $6.57 | 26200 |
| 2026-04-10 | 6.15 | $6.55 | 27300 |
| 2026-04-09 | 6.10 | $6.53 | 45500 |
| 2026-04-08 | 6.06 | $6.50 | 42000 |
| 2026-04-07 | 6.01 | $6.15 | 498600 |
| 2026-04-06 | 6.00 | $6.24 | 85000 |
| 2026-04-02 | 5.97 | $6.19 | 244400 |
| 2026-04-01 | 5.95 | $6.12 | 55500 |
| 2026-03-31 | 5.93 | $5.96 | 84200 |
| 2026-03-30 | 5.93 | $5.85 | 163000 |
| 2026-03-27 | 5.94 | $5.83 | 84700 |
| 2026-03-26 | 5.95 | $5.90 | 66500 |
| 2026-03-25 | 5.95 | $5.96 | 102400 |
| 2026-03-24 | 5.95 | $5.89 | 102400 |
| 2026-03-23 | 5.96 | $5.87 | 123600 |
| 2026-03-20 | 5.97 | $5.53 | 112200 |
| 2026-03-19 | 6.02 | $5.64 | 105700 |
| 2026-03-18 | 6.05 | $5.69 | 57401 |
| 2026-03-17 | 6.09 | $5.86 | 91200 |
| 2026-03-16 | 6.12 | $6.02 | 186811 |
| 2026-03-13 | 6.13 | $6.01 | 24000 |
| 2026-03-12 | 6.14 | $6.06 | 63700 |
| 2026-03-11 | 6.15 | $6.04 | 79627 |
| 2026-03-10 | 6.16 | $5.81 | 125300 |
| 2026-03-09 | 6.20 | $5.80 | 80700 |
| 2026-03-06 | 6.24 | $5.90 | 46300 |
| 2026-03-05 | 6.28 | $5.93 | 58715 |
| 2026-03-04 | 6.31 | $5.95 | 54500 |
| 2026-03-03 | 6.35 | $5.85 | 140000 |
| 2026-03-02 | 6.40 | $6.04 | 52405 |
| 2026-02-27 | 6.44 | $6.51 | 36800 |
| 2026-02-26 | 6.43 | $6.66 | 26836 |
| 2026-02-25 | 6.41 | $6.59 | 19300 |
| 2026-02-24 | 6.39 | $6.63 | 27400 |
| 2026-02-23 | 6.36 | $6.61 | 28428 |
| 2026-02-20 | 6.34 | $6.60 | 16400 |
| 2026-02-19 | 6.31 | $6.66 | 24200 |
| 2026-02-18 | 6.27 | $6.75 | 25722 |
| 2026-02-17 | 6.22 | $6.74 | 91700 |
| 2026-02-13 | 6.17 | $6.26 | 14542 |
| 2026-02-12 | 6.16 | $6.31 | 30800 |
| 2026-02-11 | 6.14 | $6.27 | 30000 |
| 2026-02-10 | 6.13 | $6.38 | 19000 |
| 2026-02-09 | 6.11 | $6.37 | 27541 |
| 2026-02-06 | 6.08 | $6.34 | 23100 |
| 2026-02-05 | 6.05 | $6.25 | 46300 |
| 2026-02-04 | 6.03 | $6.24 | 33214 |
| 2026-02-03 | 6.01 | $6.07 | 47800 |
| 2026-02-02 | 6.00 | $6.17 | 27600 |
| 2026-01-30 | 5.98 | $6.07 | 12100 |
| 2026-01-29 | 5.97 | $6.07 | 10800 |
| 2026-01-28 | 5.96 | $6.14 | 9900 |
| 2026-01-27 | 5.94 | $6.12 | 17533 |
| 2026-01-26 | 5.93 | $6.03 | 8629 |
| 2026-01-23 | 5.92 | $6.11 | 14100 |
| 2026-01-22 | 5.89 | $6.14 | 34241 |
| 2026-01-21 | 5.87 | $6.04 | 48000 |
| 2026-01-20 | 5.85 | $5.95 | 22213 |
| 2026-01-16 | 5.84 | $5.74 | 30448 |
| 2026-01-15 | 5.85 | $5.78 | 10100 |
| 2026-01-14 | 5.86 | $5.85 | 10800 |
| 2026-01-13 | 5.86 | $5.86 | 15823 |
| 2026-01-12 | 5.86 | $5.93 | 22000 |
| 2026-01-09 | 5.85 | $6.01 | 53037 |
| 2026-01-08 | 5.83 | $5.89 | 9700 |
| 2026-01-07 | 5.83 | $5.89 | 22610 |
| 2026-01-06 | 5.82 | $5.81 | 13009 |
| 2026-01-05 | 5.82 | $5.85 | 18000 |
| 2026-01-02 | 5.82 | $5.94 | 12700 |
| 2025-12-31 | 5.81 | $5.89 | 23900 |
| 2025-12-30 | 5.80 | $5.90 | 7000 |
| 2025-12-29 | 5.79 | $5.90 | 13000 |
| 2025-12-26 | 5.78 | $5.91 | 9720 |
| 2025-12-24 | 5.76 | $5.90 | 8500 |
| 2025-12-23 | 5.75 | $5.89 | 72600 |
| 2025-12-22 | 5.74 | $5.92 | 30402 |
| 2025-12-19 | 5.72 | $5.86 | 35220 |
| 2025-12-18 | 5.70 | $5.97 | 52900 |
| 2025-12-17 | 5.67 | $5.88 | 13600 |
| 2025-12-16 | 5.65 | $5.85 | 24500 |
| 2025-12-15 | 5.63 | $5.83 | 21700 |
| 2025-12-12 | 5.61 | $5.78 | 12519 |
| 2025-12-11 | 5.59 | $5.86 | 8129 |
| 2025-12-10 | 5.56 | $5.82 | 18115 |
| 2025-12-09 | 5.53 | $5.75 | 9641 |
| 2025-12-08 | 5.51 | $5.94 | 37439 |
| 2025-12-05 | 5.47 | $5.87 | 11600 |
| 2025-12-04 | 5.42 | $5.86 | 57515 |
| 2025-12-03 | 5.38 | $5.62 | 32800 |
| 2025-12-02 | 5.35 | $5.56 | 21800 |
| 2025-12-01 | 5.33 | $5.56 | 46200 |
| 2025-11-28 | 5.31 | $5.45 | 8605 |
| 2025-11-26 | 5.29 | $5.35 | 61900 |
| 2025-11-25 | 5.28 | $5.23 | 32819 |
| 2025-11-24 | 5.29 | $5.20 | 56800 |
| 2025-11-21 | 5.30 | $5.29 | 60900 |
| 2025-11-20 | 5.30 | $5.17 | 70900 |
| 2025-11-19 | 5.31 | $5.21 | 25130 |
| 2025-11-18 | 5.33 | $5.29 | 21000 |
| 2025-11-17 | 5.33 | $5.37 | 21600 |
| 2025-11-14 | 5.33 | $5.48 | 16400 |
| 2025-11-13 | 5.31 | $5.54 | 24600 |
| 2025-11-12 | 5.28 | $5.58 | 17500 |
| 2025-11-11 | 5.25 | $5.43 | 59936 |
| 2025-11-10 | 5.23 | $5.30 | 48300 |
| 2025-11-07 | 5.23 | $5.21 | 55041 |
| 2025-11-06 | 5.23 | $5.22 | 52624 |
| 2025-11-05 | 5.23 | $5.17 | 23205 |
| 2025-11-04 | 5.24 | $5.20 | 51300 |
| 2025-11-03 | 5.24 | $5.23 | 41100 |
| 2025-10-31 | 5.24 | $5.19 | 51800 |
| 2025-10-30 | 5.25 | $5.22 | 71308 |
| 2025-10-29 | 5.25 | $5.15 | 47722 |
| 2025-10-28 | 5.26 | $5.15 | 48932 |
| 2025-10-27 | 5.27 | $5.15 | 61547 |
| 2025-10-24 | 5.29 | $5.18 | 82600 |
| 2025-10-23 | 5.30 | $5.18 | 27300 |
| 2025-10-22 | 5.31 | $5.18 | 27400 |
| 2025-10-21 | 5.32 | $5.16 | 77000 |
| 2025-10-20 | 5.34 | $5.21 | 43800 |
| 2025-10-17 | 5.35 | $5.23 | 57914 |
| 2025-10-16 | 5.37 | $5.21 | 42317 |
| 2025-10-15 | 5.38 | $5.22 | 33000 |
| 2025-10-14 | 5.40 | $5.22 | 47030 |
| 2025-10-13 | 5.42 | $5.22 | 56433 |
| 2025-10-10 | 5.44 | $5.17 | 27000 |
| 2025-10-09 | 5.47 | $5.24 | 34100 |
| 2025-10-08 | 5.49 | $5.30 | 30548 |
| 2025-10-07 | 5.51 | $5.30 | 40648 |
| 2025-10-06 | 5.54 | $5.38 | 15513 |
| 2025-10-03 | 5.55 | $5.36 | 30300 |
| 2025-10-02 | 5.57 | $5.38 | 42438 |
| 2025-10-01 | 5.59 | $5.36 | 55900 |
| 2025-09-30 | 5.62 | $5.38 | 196200 |
| 2025-09-29 | 5.64 | $5.47 | 7.0M |
| 2025-09-26 | 5.66 | $5.59 | 729942 |
| 2025-09-25 | 5.67 | $5.63 | 31500 |
| 2025-09-24 | 5.67 | $5.70 | 33633 |
| 2025-09-23 | 5.67 | $5.79 | 26138 |
| 2025-09-22 | 5.65 | $5.72 | 28300 |
| 2025-09-19 | 5.65 | $5.67 | 28502 |
| 2025-09-18 | 5.65 | $5.80 | 26907 |
| 2025-09-17 | 5.63 | $5.79 | 36500 |
| 2025-09-16 | 5.61 | $5.76 | 28900 |
| 2025-09-15 | 5.60 | $5.71 | 32414 |
| 2025-09-12 | 5.58 | $5.69 | 58400 |
| 2025-09-11 | 5.57 | $5.67 | 41806 |
| 2025-09-10 | 5.56 | $5.56 | 19308 |
| 2025-09-09 | 5.56 | $5.60 | 55044 |
| 2025-09-08 | 5.56 | $5.60 | 44600 |
| 2025-09-05 | 5.56 | $5.55 | 35000 |
| 2025-09-04 | 5.56 | $5.50 | 50818 |
| 2025-09-03 | 5.56 | $5.46 | 24313 |
| 2025-09-02 | 5.57 | $5.42 | 25200 |
| 2025-08-29 | 5.59 | $5.69 | 42800 |
| 2025-08-28 | 5.58 | $5.69 | 17836 |
| 2025-08-27 | 5.57 | $5.64 | 29400 |
| 2025-08-26 | 5.56 | $5.67 | 29221 |
| 2025-08-25 | 5.55 | $5.64 | 18500 |
| 2025-08-22 | 5.54 | $5.70 | 173600 |
| 2025-08-21 | 5.52 | $5.64 | 35500 |
| 2025-08-20 | 5.51 | $5.82 | 56520 |
| 2025-08-19 | 5.47 | $5.75 | 84345 |
| 2025-08-18 | 5.45 | $5.69 | 25000 |
| 2025-08-15 | 5.42 | $5.68 | 35334 |
| 2025-08-14 | 5.39 | $5.70 | 41927 |
| 2025-08-13 | 5.36 | $5.56 | 53300 |
| 2025-08-12 | 5.34 | $5.49 | 44000 |
| 2025-08-11 | 5.32 | $5.43 | 38500 |
| 2025-08-08 | 5.31 | $5.49 | 53320 |
| 2025-08-07 | 5.29 | $5.42 | 68831 |
| 2025-08-06 | 5.28 | $5.24 | 37729 |
| 2025-08-05 | 5.28 | $5.21 | 138316 |
| 2025-08-04 | 5.29 | $5.08 | 3.4M |
| 2025-08-01 | 5.31 | $5.16 | 54816 |
| 2025-07-31 | 5.33 | $5.20 | 103429 |
| 2025-07-30 | 5.34 | $5.11 | 51024 |
| 2025-07-29 | 5.37 | $5.18 | 73321 |
| 2025-07-28 | 5.39 | $5.23 | 62346 |
| 2025-07-25 | 5.41 | $5.36 | 52900 |
| 2025-07-24 | 5.41 | $5.40 | 30505 |
| 2025-07-23 | 5.41 | $5.46 | 76924 |
| 2025-07-22 | 5.41 | $5.39 | 48144 |
| 2025-07-21 | 5.41 | $5.38 | 64608 |
| 2025-07-18 | 5.41 | $5.39 | 45800 |
| 2025-07-17 | 5.41 | $5.39 | 40020 |
| 2025-07-16 | 5.41 | $5.42 | 52641 |
| 2025-07-15 | 5.41 | $5.44 | 26600 |
| 2025-07-14 | 5.41 | $5.54 | 53200 |
| 2025-07-11 | 5.40 | $5.52 | 30426 |
| 2025-07-10 | 5.39 | $5.60 | 42405 |
| 2025-07-09 | 5.36 | $5.53 | 63415 |
| 2025-07-08 | 5.35 | $5.51 | 62200 |
| 2025-07-07 | 5.33 | $5.47 | 35000 |
| 2025-07-03 | 5.31 | $5.51 | 43348 |
| 2025-07-02 | 5.29 | $5.50 | 58903 |
| 2025-07-01 | 5.27 | $5.46 | 52700 |
| 2025-06-30 | 5.25 | $5.39 | 43523 |
| 2025-06-27 | 5.24 | $5.34 | 37200 |
| 2025-06-26 | 5.22 | $5.32 | 56238 |
| 2025-06-25 | 5.21 | $5.30 | 40300 |
| 2025-06-24 | 5.21 | $5.26 | 54540 |
| 2025-06-23 | 5.20 | $5.16 | 87500 |
| 2025-06-20 | 5.20 | $5.12 | 47219 |
| 2025-06-18 | 5.21 | $5.18 | 64300 |
| 2025-06-17 | 5.22 | $5.14 | 54000 |
| 2025-06-16 | 5.22 | $5.17 | 37618 |
| 2025-06-13 | 5.23 | $5.20 | 57200 |
| 2025-06-12 | 5.23 | $5.34 | 72100 |
| 2025-06-11 | 5.22 | $5.28 | 29738 |
| 2025-06-10 | 5.22 | $5.25 | 31705 |
| 2025-06-09 | 5.21 | $5.22 | 53400 |
| 2025-06-06 | 5.21 | $5.23 | 58200 |
| 2025-06-05 | 5.21 | $5.20 | 159137 |
| 2025-06-04 | 5.21 | $5.40 | 167321 |
| 2025-06-03 | 5.19 | $5.37 | 58900 |
| 2025-06-02 | 5.17 | $5.41 | 58100 |
| 2025-05-30 | 5.15 | $5.35 | 55540 |
| 2025-05-29 | 5.13 | $5.30 | 42641 |
| 2025-05-28 | 5.11 | $5.29 | 62606 |
| 2025-05-27 | 5.09 | $5.29 | 80739 |
| 2025-05-23 | 5.07 | $5.24 | 54400 |
| 2025-05-22 | 5.05 | $5.32 | 63535 |
| 2025-05-21 | 5.02 | $5.32 | 103000 |
| 2025-05-20 | 4.99 | $5.33 | 46103 |
| 2025-05-19 | 4.95 | $5.34 | 37726 |
| 2025-05-16 | 4.91 | $5.26 | 45700 |
| 2025-05-15 | 4.87 | $5.31 | 55200 |
| 2025-05-14 | 4.83 | $5.21 | 90400 |
| 2025-05-13 | 4.79 | $5.30 | 42014 |
| 2025-05-12 | 4.73 | $5.21 | 44200 |
| 2025-05-09 | 4.68 | $5.14 | 69503 |
| 2025-05-08 | 4.64 | $5.13 | 30636 |
| 2025-05-07 | 4.58 | $5.14 | 62012 |
| 2025-05-06 | 4.53 | $5.19 | 118100 |
| 2025-05-05 | 4.46 | $4.88 | 70528 |
| 2025-05-02 | 4.41 | $4.71 | 50317 |
| 2025-05-01 | 4.38 | $4.55 | 53437 |
| 2025-04-30 | 4.36 | $4.53 | 38510 |
| 2025-04-29 | 4.35 | $4.51 | 207200 |
| 2025-04-28 | 4.33 | $4.52 | 43624 |
| 2025-04-25 | 4.31 | $4.47 | 37300 |
| 2025-04-24 | 4.29 | $4.46 | 48900 |
| 2025-04-23 | 4.27 | $4.46 | 46100 |
| 2025-04-22 | 4.25 | $4.37 | 141600 |
| 2025-04-21 | 4.24 | $4.25 | 66130 |
| 2025-04-17 | 4.24 | $4.30 | 81621 |
| 2025-04-16 | 4.23 | $4.28 | 66500 |
| 2025-04-15 | 4.23 | $4.25 | 648700 |
| 2025-04-14 | 4.23 | $4.24 | 83919 |
| 2025-04-11 | 4.22 | $4.21 | 209346 |
| 2025-04-10 | 4.23 | $4.14 | 114600 |
| 2025-04-09 | 4.24 | $4.16 | 294600 |
| 2025-04-08 | 4.24 | $3.78 | 190245 |
| 2025-04-07 | 4.29 | $3.84 | 244500 |
| 2025-04-04 | 4.34 | $3.88 | 121725 |
| 2025-04-03 | 4.39 | $4.21 | 143400 |
| 2025-04-02 | 4.41 | $4.36 | 47500 |
| 2025-04-01 | 4.41 | $4.29 | 79021 |
| 2025-03-31 | 4.42 | $4.34 | 56038 |
| 2025-03-28 | 4.43 | $4.39 | 61800 |
| 2025-03-27 | 4.44 | $4.47 | 44700 |
| 2025-03-26 | 4.43 | $4.45 | 35800 |
| 2025-03-25 | 4.43 | $4.53 | 108237 |
| 2025-03-24 | 4.42 | $4.46 | 40000 |
| 2025-03-21 | 4.42 | $4.39 | 37727 |
| 2025-03-20 | 4.42 | $4.43 | 40149 |
| 2025-03-19 | 4.42 | $4.46 | 63900 |
| 2025-03-18 | 4.42 | $4.41 | 59100 |
| 2025-03-17 | 4.42 | $4.39 | 48036 |
| 2025-03-14 | 4.42 | $4.28 | 59147 |
| 2025-03-13 | 4.43 | $4.31 | 64128 |
| 2025-03-12 | 4.45 | $4.27 | 71909 |
| 2025-03-11 | 4.47 | $4.35 | 240707 |
| 2025-03-10 | 4.48 | $4.48 | 165300 |
| 2025-03-07 | 4.48 | $4.54 | 40739 |
| 2025-03-06 | 4.47 | $4.49 | 119230 |
| 2025-03-05 | 4.47 | $4.50 | 46301 |
| 2025-03-04 | 4.46 | $4.38 | 99300 |
| 2025-03-03 | 4.47 | $4.47 | 36449 |
| 2025-02-28 | 4.47 | $4.46 | 71100 |
| 2025-02-27 | 4.48 | $4.45 | 68800 |
| 2025-02-26 | 4.48 | $4.52 | 62415 |
| 2025-02-25 | 4.47 | $4.51 | 150200 |
| 2025-02-24 | 4.47 | $4.48 | 43400 |
| 2025-02-21 | 4.47 | $4.45 | 58600 |
| 2025-02-20 | 4.47 | $4.49 | 42546 |
| 2025-02-19 | 4.47 | $4.47 | 36517 |
| 2025-02-18 | 4.47 | $4.60 | 66400 |
| 2025-02-14 | 4.46 | $4.67 | 79400 |
| 2025-02-13 | 4.43 | $4.61 | 60935 |
| 2025-02-12 | 4.41 | $4.59 | 70600 |
| 2025-02-11 | 4.40 | $4.52 | 50503 |
| 2025-02-10 | 4.38 | $4.57 | 70800 |
| 2025-02-07 | 4.36 | $4.51 | 74100 |
| 2025-02-06 | 4.35 | $4.54 | 140400 |
| 2025-02-05 | 4.33 | $4.50 | 151747 |
| 2025-02-04 | 4.31 | $4.47 | 47000 |
| 2025-02-03 | 4.29 | $4.46 | 63708 |
| 2025-01-31 | 4.27 | $4.47 | 62100 |
| 2025-01-30 | 4.25 | $4.49 | 114700 |
| 2025-01-29 | 4.23 | $4.53 | 86546 |
| 2025-01-28 | 4.20 | $4.52 | 47800 |
| 2025-01-27 | 4.16 | $4.52 | 77046 |
| 2025-01-24 | 4.13 | $4.50 | 66900 |
| 2025-01-23 | 4.09 | $4.47 | 66538 |
| 2025-01-22 | 4.05 | $4.49 | 288700 |
| 2025-01-21 | 4.00 | $4.41 | 59000 |
| 2025-01-17 | 3.96 | $4.23 | 142900 |
| 2025-01-16 | 3.93 | $3.91 | 104900 |
| 2025-01-15 | 3.93 | $3.90 | 90000 |
| 2025-01-14 | 3.93 | $3.87 | 74240 |
| 2025-01-13 | 3.94 | $3.82 | 101538 |
| 2025-01-10 | 3.95 | $3.86 | 71000 |
| 2025-01-08 | 3.96 | $3.93 | 56200 |
| 2025-01-07 | 3.96 | $3.96 | 129000 |
| 2025-01-06 | 3.96 | $3.96 | 66600 |
| 2025-01-03 | 3.96 | $3.90 | 74600 |
| 2025-01-02 | 3.97 | $3.94 | 60900 |
| 2024-12-31 | 3.97 | $3.95 | 88300 |
| 2024-12-30 | 3.98 | $3.97 | 91801 |
| 2024-12-27 | 3.98 | $3.99 | 64900 |
| 2024-12-26 | 3.98 | $4.03 | 59219 |
| 2024-12-24 | 3.97 | $4.02 | 63001 |
| 2024-12-23 | 3.96 | $4.00 | 143100 |
| 2024-12-20 | 3.96 | $4.00 | 97400 |
| 2024-12-19 | 3.96 | $3.98 | 82500 |
| 2024-12-18 | 3.95 | $3.95 | 49024 |
| 2024-12-17 | 3.95 | $4.06 | 76720 |
| 2024-12-16 | 3.94 | $4.04 | 48749 |
| 2024-12-13 | 3.93 | $4.13 | 60740 |
| 2024-12-12 | 3.91 | $4.15 | 91200 |
| 2024-12-11 | 3.89 | $4.15 | 133611 |
| 2024-12-10 | 3.86 | $4.04 | 82441 |
| 2024-12-09 | 3.84 | $4.07 | 65617 |
| 2024-12-06 | 3.82 | $4.05 | 85800 |
| 2024-12-05 | 3.79 | $4.02 | 101735 |
| 2024-12-04 | 3.77 | $3.86 | 58907 |
| 2024-12-03 | 3.76 | $3.83 | 116918 |
| 2024-12-02 | 3.75 | $3.66 | 106419 |
| 2024-11-29 | 3.76 | $3.64 | 75400 |
| 2024-11-27 | 3.77 | $3.61 | 98900 |
| 2024-11-26 | 3.79 | $3.63 | 134900 |
| 2024-11-25 | 3.81 | $3.87 | 85817 |
| 2024-11-22 | 3.80 | $3.74 | 61646 |
| 2024-11-21 | 3.80 | $3.74 | 83107 |
| 2024-11-20 | 3.81 | $3.76 | 92129 |
| 2024-11-19 | 3.82 | $3.72 | 101900 |
| 2024-11-18 | 3.83 | $3.75 | 100308 |
| 2024-11-15 | 3.84 | $3.67 | 116749 |
| 2024-11-14 | 3.85 | $3.62 | 122841 |
| 2024-11-13 | 3.88 | $3.62 | 311400 |
| 2024-11-12 | 3.90 | $3.70 | 160000 |
| 2024-11-11 | 3.93 | $3.88 | 250904 |
| 2024-11-08 | 3.93 | $3.94 | 68428 |
| 2024-11-07 | 3.93 | $3.97 | 77535 |
| 2024-11-06 | 3.92 | $3.82 | 113700 |
| 2024-11-05 | 3.94 | $3.90 | 55200 |
| 2024-11-04 | 3.94 | $3.94 | 88247 |
| 2024-11-01 | 3.94 | $3.89 | 75500 |
| 2024-10-31 | 3.94 | $3.92 | 48407 |
| 2024-10-30 | 3.95 | $3.97 | 93100 |
| 2024-10-29 | 3.95 | $3.97 | 62300 |
| 2024-10-28 | 3.94 | $4.02 | 65000 |
| 2024-10-25 | 3.93 | $3.93 | 64300 |
| 2024-10-24 | 3.93 | $3.94 | 84500 |
| 2024-10-23 | 3.93 | $3.93 | 84322 |
| 2024-10-22 | 3.93 | $3.94 | 43200 |
| 2024-10-21 | 3.93 | $3.96 | 66700 |
| 2024-10-18 | 3.93 | $3.97 | 54531 |
| 2024-10-17 | 3.93 | $3.85 | 64625 |
| 2024-10-16 | 3.94 | $3.88 | 28218 |
| 2024-10-15 | 3.94 | $3.86 | 32500 |
| 2024-10-14 | 3.95 | $3.93 | 33133 |
| 2024-10-11 | 3.95 | $3.94 | 71624 |
| 2024-10-10 | 3.95 | $3.95 | 61324 |
| 2024-10-09 | 3.95 | $3.97 | 149200 |
| 2024-10-08 | 3.95 | $3.93 | 65400 |
| 2024-10-07 | 3.95 | $3.98 | 50941 |
| 2024-10-04 | 3.95 | $3.98 | 63025 |
| 2024-10-03 | 3.95 | $3.93 | 64927 |
| 2024-10-02 | 3.95 | $3.96 | 51028 |
| 2024-10-01 | 3.95 | $4.01 | 53108 |
| 2024-09-30 | 3.94 | $4.18 | 55300 |
| 2024-09-27 | 3.92 | $4.20 | 92227 |
| 2024-09-26 | 3.89 | $4.16 | 76207 |
| 2024-09-25 | 3.86 | $3.99 | 25313 |
| 2024-09-24 | 3.85 | $4.04 | 80719 |
| 2024-09-23 | 3.82 | $3.92 | 60503 |
| 2024-09-20 | 3.81 | $3.87 | 42047 |
| 2024-09-19 | 3.81 | $3.97 | 49619 |
| 2024-09-18 | 3.79 | $3.95 | 71023 |
| 2024-09-17 | 3.78 | $3.90 | 108136 |
| 2024-09-16 | 3.76 | $3.80 | 30700 |
| 2024-09-13 | 3.76 | $3.81 | 71800 |
| 2024-09-12 | 3.75 | $3.74 | 68640 |
| 2024-09-11 | 3.75 | $3.75 | 77100 |
| 2024-09-10 | 3.75 | $3.65 | 106100 |
| 2024-09-09 | 3.77 | $3.68 | 45500 |
| 2024-09-06 | 3.77 | $3.69 | 35400 |
| 2024-09-05 | 3.78 | $3.75 | 77335 |
| 2024-09-04 | 3.79 | $3.72 | 98042 |
| 2024-09-03 | 3.79 | $3.77 | 39900 |
| 2024-08-30 | 3.80 | $3.84 | 57113 |
| 2024-08-29 | 3.79 | $3.85 | 58715 |
| 2024-08-28 | 3.79 | $3.86 | 47614 |
| 2024-08-27 | 3.78 | $3.88 | 43400 |
| 2024-08-26 | 3.77 | $3.88 | 35200 |
| 2024-08-23 | 3.75 | $3.92 | 51900 |
| 2024-08-22 | 3.74 | $3.85 | 39015 |
| 2024-08-21 | 3.73 | $3.84 | 42700 |
| 2024-08-20 | 3.71 | $3.78 | 65246 |
| 2024-08-19 | 3.71 | $3.77 | 62929 |
| 2024-08-16 | 3.70 | $3.70 | 44800 |
| 2024-08-15 | 3.70 | $3.69 | 82300 |
| 2024-08-14 | 3.70 | $3.62 | 63300 |
| 2024-08-13 | 3.71 | $3.59 | 122000 |
| 2024-08-12 | 3.72 | $3.56 | 93300 |
| 2024-08-09 | 3.74 | $3.58 | 76300 |
| 2024-08-08 | 3.76 | $3.51 | 141709 |
| 2024-08-07 | 3.78 | $3.55 | 115449 |
| 2024-08-06 | 3.81 | $3.57 | 95900 |
| 2024-08-05 | 3.83 | $3.57 | 84400 |
| 2024-08-02 | 3.86 | $3.66 | 139900 |
| 2024-08-01 | 3.88 | $3.62 | 70900 |
| 2024-07-31 | 3.91 | $3.72 | 95814 |
| 2024-07-30 | 3.93 | $3.86 | 60718 |
| 2024-07-29 | 3.93 | $3.95 | 56841 |
| 2024-07-26 | 3.93 | $3.95 | 57106 |
| 2024-07-25 | 3.93 | $3.93 | 70608 |
| 2024-07-24 | 3.93 | $3.86 | 52100 |
| 2024-07-23 | 3.94 | $3.88 | 89600 |
| 2024-07-22 | 3.94 | $3.88 | 49600 |
| 2024-07-19 | 3.95 | $3.92 | 62800 |
| 2024-07-18 | 3.95 | $3.98 | 95500 |
| 2024-07-17 | 3.95 | $4.03 | 59700 |
| 2024-07-16 | 3.94 | $4.03 | 143200 |
| 2024-07-15 | 3.93 | $3.93 | 171514 |
| 2024-07-12 | 3.93 | $4.03 | 459229 |
| 2024-07-11 | 3.92 | $3.99 | 366900 |
| 2024-07-10 | 3.92 | $3.88 | 90700 |
| 2024-07-09 | 3.92 | $3.79 | 50222 |
| 2024-07-08 | 3.93 | $3.81 | 49800 |
| 2024-07-05 | 3.95 | $3.88 | 70000 |
| 2024-07-03 | 3.95 | $3.87 | 61028 |
| 2024-07-02 | 3.96 | $3.78 | 105700 |
| 2024-07-01 | 3.98 | $3.89 | 38700 |
| 2024-06-28 | 3.99 | $3.83 | 77222 |
| 2024-06-27 | 4.01 | $3.89 | 61200 |
| 2024-06-26 | 4.02 | $3.94 | 120008 |
| 2024-06-25 | 4.03 | $4.01 | 81200 |
| 2024-06-24 | 4.03 | $4.03 | 88610 |
| 2024-06-21 | 4.03 | $4.02 | 81600 |
| 2024-06-20 | 4.04 | $4.12 | 54600 |
| 2024-06-18 | 4.03 | $4.14 | 69143 |
| 2024-06-17 | 4.01 | $4.10 | 109917 |
| 2024-06-14 | 4.01 | $3.98 | 36208 |
| 2024-06-13 | 4.01 | $4.03 | 45500 |
| 2024-06-12 | 4.01 | $4.10 | 75400 |
| 2024-06-11 | 4.00 | $3.97 | 74439 |
| 2024-06-10 | 4.00 | $3.96 | 37937 |
| 2024-06-07 | 4.00 | $4.02 | 65223 |
| 2024-06-06 | 4.00 | $4.10 | 26100 |
| 2024-06-05 | 3.99 | $4.06 | 39643 |
| 2024-06-04 | 3.98 | $4.14 | 45000 |
| 2024-06-03 | 3.97 | $4.12 | 92000 |
| 2024-05-31 | 3.95 | $4.00 | 63907 |
| 2024-05-30 | 3.94 | $3.91 | 53400 |
| 2024-05-29 | 3.95 | $3.83 | 40700 |
| 2024-05-28 | 3.96 | $3.84 | 46300 |
| 2024-05-24 | 3.97 | $3.81 | 73500 |
| 2024-05-23 | 3.99 | $3.79 | 37300 |
| 2024-05-22 | 4.01 | $3.87 | 224000 |
| 2024-05-21 | 4.03 | $4.06 | 82420 |
| 2024-05-20 | 4.02 | $4.10 | 51304 |
| 2024-05-17 | 4.01 | $4.18 | 63800 |
| 2024-05-16 | 4.00 | $4.14 | 40020 |
| 2024-05-15 | 3.98 | $4.20 | 55705 |
| 2024-05-14 | 3.96 | $4.23 | 90812 |
| 2024-05-13 | 3.93 | $4.14 | 47300 |
| 2024-05-10 | 3.91 | $4.11 | 64405 |
| 2024-05-09 | 3.89 | $4.01 | 80710 |
| 2024-05-08 | 3.87 | $3.98 | 46600 |
| 2024-05-07 | 3.86 | $4.00 | 81329 |
| 2024-05-06 | 3.85 | $3.96 | 55000 |
| 2024-05-03 | 3.84 | $3.91 | 48632 |
| 2024-05-02 | 3.83 | $3.83 | 58800 |
| 2024-05-01 | 3.83 | $3.76 | 44433 |
| 2024-04-30 | 3.84 | $3.76 | 52700 |
| 2024-04-29 | 3.84 | $3.79 | 74523 |
| 2024-04-26 | 3.85 | $3.76 | 84500 |
| 2024-04-25 | 3.86 | $3.78 | 59416 |
| 2024-04-24 | 3.87 | $3.79 | 79040 |
| 2024-04-23 | 3.87 | $3.83 | 118400 |
| 2024-04-22 | 3.88 | $3.80 | 38224 |
| 2024-04-19 | 3.89 | $3.72 | 57500 |
| 2024-04-18 | 3.91 | $3.71 | 91100 |
| 2024-04-17 | 3.93 | $3.70 | 99922 |
| 2024-04-16 | 3.95 | $3.74 | 102200 |
| 2024-04-15 | 3.97 | $3.83 | 50600 |
| 2024-04-12 | 3.99 | $3.83 | 59709 |
| 2024-04-11 | 4.00 | $4.03 | 55200 |
| 2024-04-10 | 4.00 | $4.02 | 35704 |
| 2024-04-09 | 4.00 | $4.08 | 30800 |
| 2024-04-08 | 3.99 | $4.16 | 32608 |
| 2024-04-05 | 3.97 | $4.11 | 81644 |
| 2024-04-04 | 3.96 | $4.13 | 65303 |
| 2024-04-03 | 3.94 | $4.09 | 71300 |
| 2024-04-02 | 3.92 | $3.97 | 61018 |
| 2024-04-01 | 3.92 | $4.10 | 68700 |
| 2024-03-28 | 3.90 | $4.13 | 133300 |
| 2024-03-27 | 3.88 | $3.90 | 78800 |
| 2024-03-26 | 3.87 | $3.84 | 95900 |
| 2024-03-25 | 3.88 | $3.71 | 79115 |
| 2024-03-22 | 3.89 | $3.73 | 77621 |
| 2024-03-21 | 3.91 | $3.79 | 49415 |
| 2024-03-20 | 3.92 | $3.84 | 162100 |
| 2024-03-19 | 3.93 | $3.87 | 84300 |
| 2024-03-18 | 3.94 | $3.95 | 45910 |
| 2024-03-15 | 3.94 | $3.98 | 53500 |
| 2024-03-14 | 3.93 | $3.90 | 97500 |
| 2024-03-13 | 3.94 | $3.99 | 56402 |
| 2024-03-12 | 3.93 | $3.97 | 67431 |
| 2024-03-11 | 3.93 | $3.94 | 33746 |
| 2024-03-08 | 3.93 | $3.95 | 87700 |
| 2024-03-07 | 3.93 | $4.04 | 110000 |
| 2024-03-06 | 3.91 | $3.98 | 66000 |
| 2024-03-05 | 3.91 | $3.85 | 70700 |
| 2024-03-04 | 3.91 | $3.87 | 51823 |
| 2024-03-01 | 3.92 | $3.93 | 57900 |
| 2024-02-29 | 3.92 | $3.88 | 81635 |
| 2024-02-28 | 3.92 | $3.96 | 57100 |
| 2024-02-27 | 3.91 | $4.02 | 68224 |
| 2024-02-26 | 3.90 | $4.00 | 46925 |
| 2024-02-23 | 3.89 | $3.99 | 51600 |
| 2024-02-22 | 3.88 | $4.01 | 71600 |
| 2024-02-21 | 3.87 | $4.03 | 59800 |
| 2024-02-20 | 3.85 | $3.92 | 64000 |
| 2024-02-16 | 3.85 | $3.97 | 30846 |
| 2024-02-15 | 3.83 | $4.00 | 88026 |
| 2024-02-14 | 3.81 | $3.94 | 59514 |
| 2024-02-13 | 3.80 | $3.87 | 39500 |
| 2024-02-12 | 3.79 | $3.94 | 49414 |
| 2024-02-09 | 3.78 | $3.88 | 37009 |
| 2024-02-08 | 3.77 | $3.91 | 71939 |
| 2024-02-07 | 3.75 | $3.92 | 85900 |
| 2024-02-06 | 3.74 | $4.00 | 112907 |
| 2024-02-05 | 3.71 | $3.86 | 179737 |
| 2024-02-02 | 3.69 | $3.85 | 254000 |
| 2024-02-01 | 3.68 | $3.81 | 393400 |
| 2024-01-31 | 3.66 | $3.78 | 81731 |
| 2024-01-30 | 3.65 | $3.77 | 135300 |
| 2024-01-29 | 3.64 | $3.64 | 43023 |
| 2024-01-26 | 3.64 | $3.69 | 35300 |
| 2024-01-25 | 3.63 | $3.65 | 128700 |
| 2024-01-24 | 3.63 | $3.56 | 93342 |
| 2024-01-23 | 3.64 | $3.49 | 81832 |
| 2024-01-22 | 3.65 | $3.48 | 71409 |
| 2024-01-19 | 3.67 | $3.54 | 67745 |
| 2024-01-18 | 3.68 | $3.56 | 162037 |
| 2024-01-17 | 3.70 | $3.56 | 166232 |
| 2024-01-16 | 3.71 | $3.56 | 72600 |
| 2024-01-12 | 3.73 | $3.65 | 57422 |
| 2024-01-11 | 3.73 | $3.76 | 40500 |
| 2024-01-10 | 3.73 | $3.78 | 36800 |
| 2024-01-09 | 3.73 | $3.75 | 62508 |
| 2024-01-08 | 3.72 | $3.76 | 74800 |
| 2024-01-05 | 3.72 | $3.72 | 59932 |
| 2024-01-04 | 3.72 | $3.71 | 109100 |
| 2024-01-03 | 3.72 | $3.74 | 165837 |
| 2024-01-02 | 3.72 | $3.82 | 79641 |
| 2023-12-29 | 3.71 | $3.88 | 117500 |
| 2023-12-28 | 3.69 | $3.87 | 87700 |
| 2023-12-27 | 3.67 | $3.90 | 75300 |
| 2023-12-26 | 3.64 | $3.80 | 60400 |
| 2023-12-22 | 3.63 | $3.77 | 177424 |
| 2023-12-21 | 3.61 | $3.83 | 97420 |
| 2023-12-20 | 3.59 | $3.74 | 137222 |
| 2023-12-19 | 3.57 | $3.73 | 63738 |
| 2023-12-18 | 3.56 | $3.65 | 54300 |
| 2023-12-15 | 3.55 | $3.66 | 54700 |
| 2023-12-14 | 3.54 | $3.76 | 194900 |
| 2023-12-13 | 3.51 | $3.62 | 343520 |
| 2023-12-12 | 3.50 | $3.65 | 129105 |
| 2023-12-11 | 3.49 | $3.59 | 185600 |
| 2023-12-08 | 3.48 | $3.50 | 53016 |
| 2023-12-07 | 3.47 | $3.50 | 55815 |
| 2023-12-06 | 3.47 | $3.53 | 75124 |
| 2023-12-05 | 3.46 | $3.49 | 94238 |
| 2023-12-04 | 3.46 | $3.48 | 147200 |
| 2023-12-01 | 3.46 | $3.50 | 58631 |
| 2023-11-30 | 3.46 | $3.45 | 114536 |
| 2023-11-29 | 3.46 | $3.46 | 51403 |
| 2023-11-28 | 3.46 | $3.43 | 61000 |
| 2023-11-27 | 3.46 | $3.43 | 53131 |
| 2023-11-24 | 3.46 | $3.47 | 30411 |
| 2023-11-22 | 3.46 | $3.53 | 144300 |
| 2023-11-21 | 3.45 | $3.50 | 156618 |
| 2023-11-20 | 3.45 | $3.54 | 64916 |
| 2023-11-17 | 3.44 | $3.53 | 48021 |
| 2023-11-16 | 3.43 | $3.42 | 38200 |
| 2023-11-15 | 3.43 | $3.47 | 47800 |
| 2023-11-14 | 3.43 | $3.42 | 136522 |
| 2023-11-13 | 3.43 | $3.21 | 61013 |
| 2023-11-10 | 3.45 | $3.20 | 63600 |
| 2023-11-09 | 3.48 | $3.31 | 226307 |
| 2023-11-08 | 3.49 | $3.30 | 246800 |
| 2023-11-07 | 3.51 | $3.39 | 120400 |
| 2023-11-06 | 3.53 | $3.47 | 81334 |
| 2023-11-03 | 3.53 | $3.62 | 102400 |
| 2023-11-02 | 3.52 | $3.60 | 142728 |
| 2023-11-01 | 3.51 | $3.52 | 120002 |
| 2023-10-31 | 3.51 | $3.46 | 434436 |
| 2023-10-30 | 3.52 | $3.42 | 105800 |
| 2023-10-27 | 3.53 | $3.37 | 67200 |
| 2023-10-26 | 3.55 | $3.41 | 88732 |
| 2023-10-25 | 3.56 | $3.42 | 68033 |
| 2023-10-24 | 3.58 | $3.52 | 232100 |
| 2023-10-23 | 3.58 | $3.40 | 88738 |
| 2023-10-20 | 3.60 | $3.38 | 113400 |
| 2023-10-19 | 3.62 | $3.49 | 78816 |
| 2023-10-18 | 3.64 | $3.54 | 46900 |
| 2023-10-17 | 3.65 | $3.60 | 99041 |
| 2023-10-16 | 3.65 | $3.55 | 107227 |
| 2023-10-13 | 3.66 | $3.44 | 46945 |
| 2023-10-12 | 3.69 | $3.38 | 32300 |
| 2023-10-11 | 3.72 | $3.50 | 38942 |
| 2023-10-10 | 3.74 | $3.53 | 54800 |
| 2023-10-09 | 3.77 | $3.43 | 39922 |
| 2023-10-06 | 3.80 | $3.49 | 54400 |
| 2023-10-05 | 3.83 | $3.39 | 45600 |
| 2023-10-04 | 3.88 | $3.43 | 68939 |
| 2023-10-03 | 3.93 | $3.47 | 61400 |
| 2023-10-02 | 3.98 | $3.67 | 633300 |
| 2023-09-29 | 4.01 | $3.73 | 32036 |
| 2023-09-28 | 4.04 | $3.72 | 61840 |
| 2023-09-27 | 4.07 | $3.67 | 47437 |
| 2023-09-26 | 4.12 | $3.71 | 36021 |
| 2023-09-25 | 4.16 | $3.75 | 99700 |
| 2023-09-22 | 4.20 | $3.86 | 54523 |
| 2023-09-21 | 4.24 | $3.90 | 85400 |
| 2023-09-20 | 4.27 | $4.06 | 32700 |
| 2023-09-19 | 4.29 | $4.08 | 38214 |
| 2023-09-18 | 4.32 | $4.10 | 63126 |
| 2023-09-15 | 4.34 | $4.18 | 65828 |
| 2023-09-14 | 4.36 | $4.19 | 80100 |
| 2023-09-13 | 4.37 | $4.21 | 28100 |
| 2023-09-12 | 4.39 | $4.24 | 21940 |
| 2023-09-11 | 4.41 | $4.19 | 62717 |
| 2023-09-08 | 4.43 | $4.13 | 48839 |
| 2023-09-07 | 4.46 | $4.15 | 49813 |
| 2023-09-06 | 4.50 | $4.21 | 614047 |
| 2023-09-05 | 4.53 | $4.29 | 39500 |
| 2023-09-01 | 4.55 | $4.39 | 33400 |
| 2023-08-31 | 4.57 | $4.39 | 20700 |
| 2023-08-30 | 4.59 | $4.41 | 34438 |
| 2023-08-29 | 4.60 | $4.46 | 58729 |
| 2023-08-28 | 4.62 | $4.41 | 86300 |
| 2023-08-25 | 4.64 | $4.39 | 61100 |
| 2023-08-24 | 4.67 | $4.40 | 67900 |
| 2023-08-23 | 4.70 | $4.50 | 41700 |
| 2023-08-22 | 4.72 | $4.53 | 64500 |
| 2023-08-21 | 4.74 | $4.57 | 37728 |
| 2023-08-18 | 4.75 | $4.55 | 46829 |
| 2023-08-17 | 4.78 | $4.65 | 27800 |
| 2023-08-16 | 4.79 | $4.71 | 49500 |
| 2023-08-15 | 4.80 | $4.68 | 133036 |
| 2023-08-14 | 4.81 | $4.77 | 48000 |
| 2023-08-11 | 4.81 | $4.75 | 61500 |
| 2023-08-10 | 4.82 | $4.84 | 20702 |
| 2023-08-09 | 4.82 | $4.78 | 36400 |
| 2023-08-08 | 4.82 | $4.72 | 34339 |
| 2023-08-07 | 4.83 | $4.77 | 27211 |
| 2023-08-04 | 4.84 | $4.77 | 42734 |
| 2023-08-03 | 4.85 | $4.82 | 46001 |
| 2023-08-02 | 4.85 | $4.84 | 22544 |
| 2023-08-01 | 4.85 | $5.04 | 38034 |
| 2023-07-31 | 4.83 | $5.08 | 122000 |
| 2023-07-28 | 4.81 | $5.01 | 45346 |
| 2023-07-27 | 4.78 | $4.89 | 52100 |
| 2023-07-26 | 4.77 | $4.82 | 36000 |
| 2023-07-25 | 4.77 | $4.76 | 102400 |
| 2023-07-24 | 4.77 | $4.78 | 10800 |
| 2023-07-21 | 4.77 | $4.83 | 86820 |
| 2023-07-20 | 4.76 | $4.87 | 13200 |
| 2023-07-19 | 4.75 | $4.97 | 55948 |
| 2023-07-18 | 4.73 | $5.08 | 72441 |
| 2023-07-17 | 4.69 | $5.00 | 48529 |
| 2023-07-14 | 4.66 | $4.99 | 32021 |
| 2023-07-13 | 4.62 | $5.04 | 35800 |
| 2023-07-12 | 4.58 | $4.98 | 111400 |
| 2023-07-11 | 4.54 | $4.90 | 86300 |
| 2023-07-10 | 4.50 | $4.77 | 56300 |
| 2023-07-07 | 4.47 | $4.72 | 32108 |
| 2023-07-06 | 4.44 | $4.57 | 21300 |
| 2023-07-05 | 4.43 | $4.59 | 143500 |
| 2023-07-03 | 4.41 | $4.54 | 51200 |
| 2023-06-30 | 4.40 | $4.51 | 125640 |
| 2023-06-29 | 4.39 | $4.38 | 28900 |
| 2023-06-28 | 4.39 | $4.31 | 17800 |
| 2023-06-27 | 4.40 | $4.30 | 35000 |
| 2023-06-26 | 4.41 | $4.25 | 74512 |
| 2023-06-23 | 4.43 | $4.24 | 29547 |
| 2023-06-22 | 4.45 | $4.30 | 32500 |
| 2023-06-21 | 4.46 | $4.33 | 73500 |
| 2023-06-20 | 4.48 | $4.26 | 73100 |
| 2023-06-16 | 4.50 | $4.49 | 38700 |
| 2023-06-15 | 4.50 | $4.47 | 44926 |
| 2023-06-14 | 4.50 | $4.41 | 35427 |
| 2023-06-13 | 4.51 | $4.45 | 26600 |
| 2023-06-12 | 4.52 | $4.48 | 39749 |
| 2023-06-09 | 4.52 | $4.43 | 49700 |
| 2023-06-08 | 4.53 | $4.36 | 62900 |
| 2023-06-07 | 4.55 | $4.32 | 73400 |
| 2023-06-06 | 4.58 | $4.38 | 31300 |
| 2023-06-05 | 4.60 | $4.47 | 69600 |
| 2023-06-02 | 4.61 | $4.52 | 26700 |
| 2023-06-01 | 4.62 | $4.43 | 29449 |
| 2023-05-31 | 4.64 | $4.48 | 54400 |
| 2023-05-30 | 4.66 | $4.64 | 60310 |
| 2023-05-26 | 4.66 | $4.56 | 52449 |
| 2023-05-25 | 4.67 | $4.50 | 31700 |
| 2023-05-24 | 4.68 | $4.54 | 58400 |
| 2023-05-23 | 4.70 | $4.75 | 72000 |
| 2023-05-22 | 4.69 | $4.89 | 57500 |
| 2023-05-19 | 4.67 | $4.86 | 128500 |
| 2023-05-18 | 4.65 | $4.77 | 61436 |
| 2023-05-17 | 4.64 | $4.77 | 42026 |
| 2023-05-16 | 4.63 | $4.71 | 52325 |
| 2023-05-15 | 4.62 | $4.72 | 35747 |
| 2023-05-12 | 4.61 | $4.69 | 52800 |
| 2023-05-11 | 4.60 | $4.77 | 73546 |
| 2023-05-10 | 4.58 | $4.91 | 21500 |
| 2023-05-09 | 4.55 | $4.85 | 59100 |
| 2023-05-08 | 4.52 | $4.82 | 53700 |
| 2023-05-05 | 4.49 | $4.67 | 117328 |
| 2023-05-04 | 4.47 | $4.52 | 71236 |
| 2023-05-03 | 4.46 | $4.52 | 223633 |
| 2023-05-02 | 4.46 | $4.52 | 108115 |
| 2023-05-01 | 4.45 | $4.52 | 55211 |
| 2023-04-28 | 4.44 | $4.53 | 51119 |
| 2023-04-27 | 4.43 | $4.56 | 136810 |
| 2023-04-26 | 4.42 | $4.51 | 12843 |
| 2023-04-25 | 4.41 | $4.48 | 194217 |
| 2023-04-24 | 4.40 | $4.55 | 28823 |
| 2023-04-21 | 4.39 | $4.52 | 32200 |
| 2023-04-20 | 4.37 | $4.48 | 42600 |
| 2023-04-19 | 4.36 | $4.41 | 129000 |
| 2023-04-18 | 4.35 | $4.34 | 24425 |
| 2023-04-17 | 4.36 | $4.33 | 59018 |
| 2023-04-14 | 4.36 | $4.34 | 32617 |
| 2023-04-13 | 4.36 | $4.38 | 15209 |
| 2023-04-12 | 4.36 | $4.36 | 49340 |
| 2023-04-11 | 4.36 | $4.35 | 74045 |
| 2023-04-10 | 4.36 | $4.35 | 62621 |
| 2023-04-06 | 4.36 | $4.37 | 25900 |
| 2023-04-05 | 4.36 | $4.37 | 61600 |
| 2023-04-04 | 4.36 | $4.40 | 28200 |
| 2023-04-03 | 4.35 | $4.43 | 103900 |
| 2023-03-31 | 4.34 | $4.40 | 44400 |
| 2023-03-30 | 4.34 | $4.37 | 23400 |
| 2023-03-29 | 4.34 | $4.33 | 72800 |
| 2023-03-28 | 4.34 | $4.24 | 15148 |
| 2023-03-27 | 4.35 | $4.24 | 29700 |
| 2023-03-24 | 4.36 | $4.25 | 25800 |
| 2023-03-23 | 4.37 | $4.35 | 74849 |
| 2023-03-22 | 4.37 | $4.35 | 52600 |
| 2023-03-21 | 4.37 | $4.38 | 87721 |
| 2023-03-20 | 4.37 | $4.27 | 108900 |
| 2023-03-17 | 4.38 | $4.26 | 35100 |
| 2023-03-16 | 4.40 | $4.28 | 60900 |
| 2023-03-15 | 4.41 | $4.24 | 99600 |
| 2023-03-14 | 4.43 | $4.43 | 86200 |
| 2023-03-13 | 4.43 | $4.44 | 111918 |
| 2023-03-10 | 4.42 | $4.48 | 106207 |
| 2023-03-09 | 4.42 | $4.54 | 79918 |
| 2023-03-08 | 4.41 | $4.53 | 108700 |
| 2023-03-07 | 4.39 | $4.57 | 73724 |
| 2023-03-06 | 4.37 | $4.48 | 68509 |
| 2023-03-03 | 4.36 | $4.41 | 45800 |
| 2023-03-02 | 4.36 | $4.37 | 60200 |
| 2023-03-01 | 4.36 | $4.38 | 84204 |
| 2023-02-28 | 4.35 | $4.41 | 35300 |
| 2023-02-27 | 4.35 | $4.34 | 39346 |
| 2023-02-24 | 4.35 | $4.24 | 28219 |
| 2023-02-23 | 4.36 | $4.28 | 46700 |
| 2023-02-22 | 4.37 | $4.25 | 86100 |
| 2023-02-21 | 4.38 | $4.30 | 54200 |
| 2023-02-17 | 4.39 | $4.44 | 36100 |
| 2023-02-16 | 4.39 | $4.36 | 84845 |
| 2023-02-15 | 4.39 | $4.36 | 38400 |
| 2023-02-14 | 4.39 | $4.35 | 44600 |
| 2023-02-13 | 4.40 | $4.32 | 32900 |
| 2023-02-10 | 4.40 | $4.29 | 51122 |
| 2023-02-09 | 4.42 | $4.30 | 23236 |
| 2023-02-08 | 4.43 | $4.35 | 35700 |
| 2023-02-07 | 4.44 | $4.35 | 38200 |
| 2023-02-06 | 4.45 | $4.38 | 25100 |
| 2023-02-03 | 4.45 | $4.48 | 168544 |
| 2023-02-02 | 4.45 | $4.57 | 108143 |
| 2023-02-01 | 4.44 | $4.61 | 70700 |
| 2023-01-31 | 4.42 | $4.55 | 87747 |
| 2023-01-30 | 4.40 | $4.49 | 60000 |
| 2023-01-27 | 4.40 | $4.54 | 123800 |
| 2023-01-26 | 4.38 | $4.53 | 74542 |
| 2023-01-25 | 4.36 | $4.52 | 325042 |
| 2023-01-24 | 4.35 | $4.45 | 619800 |
| 2023-01-23 | 4.34 | $4.46 | 227645 |
| 2023-01-20 | 4.32 | $4.50 | 47144 |
| 2023-01-19 | 4.31 | $4.46 | 70445 |
| 2023-01-18 | 4.29 | $4.49 | 477700 |
| 2023-01-17 | 4.27 | $4.51 | 86910 |
| 2023-01-13 | 4.24 | $4.53 | 105315 |
| 2023-01-12 | 4.21 | $4.46 | 112712 |
| 2023-01-11 | 4.19 | $4.35 | 210500 |
| 2023-01-10 | 4.17 | $4.38 | 47049 |
| 2023-01-09 | 4.15 | $4.31 | 45500 |
| 2023-01-06 | 4.13 | $4.31 | 333303 |
| 2023-01-05 | 4.11 | $4.24 | 36000 |
| 2023-01-04 | 4.10 | $4.26 | 169435 |
| 2023-01-03 | 4.08 | $4.20 | 53100 |
| 2022-12-30 | 4.07 | $4.11 | 111600 |
| 2022-12-29 | 4.06 | $4.16 | 107100 |
| 2022-12-28 | 4.05 | $4.12 | 95900 |
| 2022-12-27 | 4.05 | $4.14 | 87256 |
| 2022-12-23 | 4.04 | $4.09 | 85800 |
| 2022-12-22 | 4.03 | $4.11 | 72822 |
| 2022-12-21 | 4.02 | $4.14 | 114000 |
| 2022-12-20 | 4.01 | $4.12 | 92300 |
| 2022-12-19 | 4.00 | $4.09 | 104000 |
| 2022-12-16 | 3.99 | $4.06 | 75700 |
| 2022-12-15 | 3.98 | $4.10 | 34300 |
| 2022-12-14 | 3.97 | $4.11 | 113300 |
| 2022-12-13 | 3.96 | $4.13 | 129402 |
| 2022-12-12 | 3.94 | $4.11 | 120100 |
| 2022-12-09 | 3.92 | $4.04 | 48940 |
| 2022-12-08 | 3.91 | $4.05 | 33927 |
| 2022-12-07 | 3.89 | $4.02 | 37100 |
| 2022-12-06 | 3.88 | $4.01 | 75000 |
| 2022-12-05 | 3.86 | $4.07 | 130644 |
| 2022-12-02 | 3.84 | $4.09 | 128813 |
| 2022-12-01 | 3.82 | $4.05 | 73928 |
| 2022-11-30 | 3.79 | $4.03 | 368300 |
| 2022-11-29 | 3.77 | $3.93 | 76033 |
| 2022-11-28 | 3.75 | $3.87 | 59600 |
| 2022-11-25 | 3.74 | $3.95 | 60520 |
| 2022-11-23 | 3.71 | $3.89 | 89400 |
| 2022-11-22 | 3.69 | $3.89 | 301349 |
| 2022-11-21 | 3.67 | $3.84 | 149700 |
| 2022-11-18 | 3.66 | $3.86 | 411333 |
| 2022-11-17 | 3.64 | $3.94 | 316400 |
| 2022-11-16 | 3.60 | $3.96 | 235900 |
| 2022-11-15 | 3.57 | $4.01 | 325843 |
| 2022-11-14 | 3.52 | $4.10 | 830300 |
| 2022-11-11 | 3.46 | $4.13 | 722800 |
| 2022-11-10 | 3.39 | $3.89 | 259900 |
| 2022-11-09 | 3.33 | $3.64 | 97320 |
| 2022-11-08 | 3.30 | $3.65 | 171302 |
| 2022-11-07 | 3.27 | $3.60 | 260900 |
| 2022-11-04 | 3.23 | $3.46 | 215900 |
| 2022-11-03 | 3.21 | $3.23 | 51938 |
| 2022-11-02 | 3.20 | $3.34 | 59607 |
| 2022-11-01 | 3.19 | $3.28 | 138201 |
| 2022-10-31 | 3.18 | $3.26 | 155714 |
| 2022-10-28 | 3.17 | $3.18 | 686400 |
| 2022-10-27 | 3.17 | $3.19 | 67300 |
| 2022-10-26 | 3.17 | $3.18 | 119910 |
| 2022-10-25 | 3.17 | $3.20 | 162700 |
| 2022-10-24 | 3.16 | $3.11 | 41012 |
| 2022-10-21 | 3.17 | $3.15 | 54500 |
| 2022-10-20 | 3.17 | $3.17 | 51129 |
| 2022-10-19 | 3.17 | $3.19 | 30630 |
| 2022-10-18 | 3.17 | $3.25 | 92121 |
| 2022-10-17 | 3.16 | $3.20 | 71700 |
| 2022-10-14 | 3.16 | $3.03 | 42300 |
| 2022-10-13 | 3.17 | $3.13 | 142500 |
| 2022-10-12 | 3.18 | $2.95 | 52900 |
| 2022-10-11 | 3.20 | $2.98 | 70622 |
| 2022-10-10 | 3.22 | $3.03 | 24939 |
| 2022-10-07 | 3.24 | $3.03 | 40100 |
| 2022-10-06 | 3.27 | $3.08 | 59834 |
| 2022-10-05 | 3.29 | $3.13 | 138100 |
| 2022-10-04 | 3.30 | $3.17 | 215400 |
| 2022-10-03 | 3.32 | $3.03 | 67107 |
| 2022-09-30 | 3.35 | $2.95 | 377000 |
| 2022-09-29 | 3.39 | $3.05 | 255600 |
| 2022-09-28 | 3.42 | $3.23 | 130314 |
| 2022-09-27 | 3.44 | $3.15 | 239530 |
| 2022-09-26 | 3.47 | $3.15 | 116200 |
| 2022-09-23 | 3.51 | $3.17 | 408300 |
| 2022-09-22 | 3.54 | $3.27 | 274911 |
| 2022-09-21 | 3.57 | $3.33 | 117613 |
| 2022-09-20 | 3.60 | $3.47 | 155500 |
| 2022-09-19 | 3.61 | $3.54 | 224625 |
| 2022-09-16 | 3.62 | $3.48 | 363700 |
| 2022-09-15 | 3.63 | $3.50 | 73714 |
| 2022-09-14 | 3.65 | $3.49 | 123100 |
| 2022-09-13 | 3.66 | $3.49 | 124100 |
| 2022-09-12 | 3.68 | $3.65 | 207114 |
| 2022-09-09 | 3.68 | $3.54 | 1.4M |
| 2022-09-08 | 3.70 | $3.46 | 557700 |
| 2022-09-07 | 3.72 | $3.44 | 6.7M |
| 2022-09-06 | 3.75 | $3.51 | 206600 |
| 2022-09-02 | 3.78 | $3.62 | 115348 |
| 2022-09-01 | 3.80 | $3.64 | 68626 |
| 2022-08-31 | 3.81 | $3.68 | 45800 |
| 2022-08-30 | 3.83 | $3.66 | 66800 |
| 2022-08-29 | 3.84 | $3.70 | 89500 |
| 2022-08-26 | 3.86 | $3.64 | 197805 |
| 2022-08-25 | 3.88 | $3.81 | 261300 |
| 2022-08-24 | 3.89 | $3.74 | 281226 |
| 2022-08-23 | 3.91 | $3.77 | 86200 |
| 2022-08-22 | 3.92 | $3.77 | 252649 |
| 2022-08-19 | 3.94 | $3.89 | 215600 |
| 2022-08-18 | 3.94 | $4.01 | 147500 |
| 2022-08-17 | 3.93 | $4.13 | 117146 |
| 2022-08-16 | 3.91 | $4.16 | 168300 |
| 2022-08-15 | 3.89 | $4.20 | 769500 |
| 2022-08-12 | 3.85 | $4.28 | 130500 |
| 2022-08-11 | 3.81 | $4.28 | 431600 |
| 2022-08-10 | 3.76 | $4.23 | 257748 |
| 2022-08-09 | 3.71 | $4.15 | 658322 |
| 2022-08-08 | 3.66 | $3.96 | 509719 |
| 2022-08-05 | 3.63 | $3.87 | 227500 |
| 2022-08-04 | 3.61 | $3.87 | 317400 |
| 2022-08-03 | 3.58 | $3.82 | 223300 |
| 2022-08-02 | 3.55 | $3.74 | 152749 |
| 2022-08-01 | 3.53 | $3.71 | 150300 |
| 2022-07-29 | 3.51 | $3.71 | 329334 |
| 2022-07-28 | 3.49 | $3.66 | 48926 |
| 2022-07-27 | 3.48 | $3.63 | 82900 |
| 2022-07-26 | 3.46 | $3.54 | 54600 |
| 2022-07-25 | 3.45 | $3.54 | 100300 |
| 2022-07-22 | 3.44 | $3.55 | 126800 |
| 2022-07-21 | 3.43 | $3.58 | 345400 |
| 2022-07-20 | 3.41 | $3.61 | 179444 |
| 2022-07-19 | 3.39 | $3.71 | 364800 |
| 2022-07-18 | 3.36 | $3.51 | 193500 |
| 2022-07-15 | 3.34 | $3.47 | 132400 |
| 2022-07-14 | 3.33 | $3.32 | 238529 |
| 2022-07-13 | 3.33 | $3.33 | 611143 |
| 2022-07-12 | 3.33 | $3.18 | 246300 |
| 2022-07-11 | 3.35 | $3.26 | 577632 |
| 2022-07-08 | 3.36 | $3.14 | 114300 |
| 2022-07-07 | 3.38 | $3.08 | 282000 |
| 2022-07-06 | 3.41 | $3.10 | 471900 |
| 2022-07-05 | 3.44 | $3.07 | 476929 |
| 2022-07-01 | 3.48 | $3.24 | 94000 |
| 2022-06-30 | 3.51 | $3.18 | 354101 |
| 2022-06-29 | 3.54 | $3.34 | 162006 |
| 2022-06-28 | 3.56 | $3.53 | 223200 |
| 2022-06-27 | 3.57 | $3.60 | 70300 |
| 2022-06-24 | 3.57 | $3.62 | 647200 |
| 2022-06-23 | 3.56 | $3.54 | 134000 |
| 2022-06-22 | 3.56 | $3.45 | 342300 |
| 2022-06-21 | 3.57 | $3.46 | 1.8M |
| 2022-06-17 | 3.58 | $3.19 | 303200 |
| 2022-06-16 | 3.63 | $3.15 | 1.2M |
| 2022-06-15 | 3.68 | $3.40 | 483700 |
| 2022-06-14 | 3.71 | $3.23 | 821411 |
| 2022-06-13 | 3.76 | $3.21 | 650900 |
| 2022-06-10 | 3.81 | $3.55 | 414213 |
| 2022-06-09 | 3.84 | $3.67 | 483003 |
| 2022-06-08 | 3.86 | $3.77 | 452500 |
| 2022-06-07 | 3.87 | $3.91 | 294700 |
| 2022-06-06 | 3.86 | $3.95 | 141600 |
| 2022-06-03 | 3.85 | $3.94 | 204105 |
| 2022-06-02 | 3.85 | $4.06 | 322200 |
| 2022-06-01 | 3.82 | $4.06 | 138100 |
| 2022-05-31 | 3.80 | $4.11 | 194000 |
| 2022-05-27 | 3.77 | $4.07 | 325700 |
| 2022-05-26 | 3.73 | $3.86 | 180300 |
| 2022-05-25 | 3.72 | $3.75 | 191200 |
| 2022-05-24 | 3.72 | $3.72 | 661022 |
| 2022-05-23 | 3.72 | $3.73 | 271548 |
| 2022-05-20 | 3.72 | $3.63 | 397326 |
| 2022-05-19 | 3.72 | $3.60 | 1.2M |
| 2022-05-18 | 3.74 | $3.68 | 327000 |
| 2022-05-17 | 3.74 | $3.72 | 552600 |
| 2022-05-16 | 3.75 | $3.56 | 777617 |
| 2022-05-13 | 3.77 | $3.52 | 1.0M |
| 2022-05-12 | 3.79 | $3.38 | 1.4M |
| 2022-05-11 | 3.84 | $3.40 | 1.0M |
| 2022-05-10 | 3.88 | $3.40 | 1.4M |
| 2022-05-09 | 3.93 | $3.41 | 925100 |
| 2022-05-06 | 3.99 | $3.64 | 856600 |
| 2022-05-05 | 4.02 | $3.75 | 1.1M |
| 2022-05-04 | 4.05 | $4.01 | 314919 |
| 2022-05-03 | 4.06 | $4.02 | 107514 |
| 2022-05-02 | 4.06 | $4.01 | 464106 |
| 2022-04-29 | 4.06 | $3.94 | 148000 |
| 2022-04-28 | 4.08 | $4.02 | 348714 |
| 2022-04-27 | 4.08 | $3.89 | 621500 |
| 2022-04-26 | 4.10 | $3.90 | 476039 |
| 2022-04-25 | 4.13 | $4.09 | 272802 |
| 2022-04-22 | 4.13 | $4.03 | 706000 |
| 2022-04-21 | 4.14 | $4.19 | 742400 |
| 2022-04-20 | 4.14 | $4.17 | 354220 |
| 2022-04-19 | 4.13 | $4.39 | 525402 |
| 2022-04-18 | 4.10 | $4.20 | 126505 |
| 2022-04-14 | 4.09 | $4.22 | 107100 |
| 2022-04-13 | 4.08 | $4.21 | 217200 |
| 2022-04-12 | 4.07 | $4.03 | 91100 |
| 2022-04-11 | 4.07 | $4.02 | 175100 |
| 2022-04-08 | 4.08 | $3.94 | 81000 |
| 2022-04-07 | 4.09 | $3.94 | 284719 |
| 2022-04-06 | 4.11 | $3.92 | 762800 |
| 2022-04-05 | 4.13 | $4.03 | 121900 |
| 2022-04-04 | 4.14 | $4.16 | 164540 |
| 2022-04-01 | 4.13 | $4.16 | 81800 |
| 2022-03-31 | 4.13 | $4.14 | 335700 |
| 2022-03-30 | 4.13 | $4.26 | 211740 |
| 2022-03-29 | 4.12 | $4.39 | 276900 |
| 2022-03-28 | 4.09 | $4.10 | 147607 |
| 2022-03-25 | 4.09 | $4.08 | 463800 |
| 2022-03-24 | 4.09 | $4.04 | 193400 |
| 2022-03-23 | 4.09 | $3.99 | 312313 |
| 2022-03-22 | 4.10 | $4.08 | 262806 |
| 2022-03-21 | 4.11 | $3.96 | 165733 |
| 2022-03-18 | 4.12 | $3.98 | 123038 |
| 2022-03-17 | 4.14 | $3.97 | 204646 |
| 2022-03-16 | 4.15 | $4.04 | 854500 |
| 2022-03-15 | 4.17 | $3.74 | 337836 |
| 2022-03-14 | 4.21 | $3.72 | 315600 |
| 2022-03-11 | 4.26 | $3.78 | 167142 |
| 2022-03-10 | 4.31 | $3.76 | 310600 |
| 2022-03-09 | 4.37 | $3.95 | 1.1M |
| 2022-03-08 | 4.42 | $3.59 | 1.3M |
| 2022-03-07 | 4.50 | $3.30 | 801300 |
| 2022-03-04 | 4.63 | $3.66 | 2.6M |
| 2022-03-03 | 4.73 | $3.99 | 1.2M |
| 2022-03-02 | 4.81 | $4.19 | 1.1M |
| 2022-03-01 | 4.88 | $4.16 | 2.8M |
| 2022-02-28 | 4.95 | $4.62 | 373547 |
| 2022-02-25 | 4.99 | $4.77 | 600711 |
| 2022-02-24 | 5.01 | $4.63 | 697700 |
| 2022-02-23 | 5.05 | $4.66 | 352141 |
| 2022-02-22 | 5.09 | $4.81 | 359000 |
| 2022-02-18 | 5.12 | $4.98 | 475000 |
| 2022-02-17 | 5.13 | $5.11 | 185700 |
| 2022-02-16 | 5.14 | $5.38 | 174700 |
| 2022-02-15 | 5.11 | $5.24 | 435600 |
| 2022-02-14 | 5.10 | $5.00 | 251008 |
| 2022-02-11 | 5.11 | $5.14 | 501200 |
| 2022-02-10 | 5.10 | $5.33 | 547428 |
| 2022-02-09 | 5.08 | $5.34 | 1.1M |
| 2022-02-08 | 5.05 | $5.13 | 133600 |
| 2022-02-07 | 5.04 | $4.89 | 305800 |
| 2022-02-04 | 5.06 | $4.86 | 281400 |
| 2022-02-03 | 5.08 | $4.89 | 1.0M |
| 2022-02-02 | 5.10 | $5.07 | 265309 |
| 2022-02-01 | 5.10 | $5.17 | 1.3M |
| 2022-01-31 | 5.09 | $5.14 | 580600 |
| 2022-01-28 | 5.09 | $5.05 | 415000 |
| 2022-01-27 | 5.09 | $5.06 | 359600 |
| 2022-01-26 | 5.10 | $5.04 | 397900 |
| 2022-01-25 | 5.10 | $5.08 | 180600 |
| 2022-01-24 | 5.11 | $5.05 | 1.1M |
| 2022-01-21 | 5.11 | $5.13 | 541100 |
| 2022-01-20 | 5.11 | $5.26 | 204744 |
| 2022-01-19 | 5.09 | $5.22 | 532700 |
| 2022-01-18 | 5.08 | $5.21 | 390813 |
| 2022-01-14 | 5.07 | $5.30 | 332200 |
| 2022-01-13 | 5.04 | $5.28 | 418200 |
| 2022-01-12 | 5.02 | $5.30 | 170500 |
| 2022-01-11 | 4.99 | $5.40 | 382400 |
| 2022-01-10 | 4.94 | $5.20 | 184219 |
| 2022-01-07 | 4.92 | $5.29 | 166000 |
| 2022-01-06 | 4.88 | $5.23 | 115710 |
| 2022-01-05 | 4.84 | $5.14 | 336838 |
| 2022-01-04 | 4.81 | $5.19 | 938100 |
| 2022-01-03 | 4.77 | $5.24 | 782901 |
| 2021-12-31 | 4.72 | $4.89 | 357522 |
| 2021-12-30 | 4.70 | $4.88 | 327811 |
| 2021-12-29 | 4.68 | $4.83 | 270700 |
| 2021-12-28 | 4.67 | $4.84 | 978636 |
| 2021-12-27 | 4.65 | $4.88 | 1.0M |
| 2021-12-23 | 4.63 | $4.74 | 367348 |
| 2021-12-22 | 4.61 | $4.62 | 439900 |
| 2021-12-21 | 4.61 | $4.56 | 783000 |
| 2021-12-20 | 4.62 | $4.34 | 578700 |
| 2021-12-17 | 4.65 | $4.39 | 325304 |
| 2021-12-16 | 4.67 | $4.34 | 567900 |
| 2021-12-15 | 4.71 | $4.35 | 822900 |
| 2021-12-14 | 4.75 | $4.38 | 1.2M |
| 2021-12-13 | 4.79 | $4.31 | 1.3M |
| 2021-12-10 | 4.84 | $4.69 | 525100 |
| 2021-12-09 | 4.85 | $4.74 | 492945 |
| 2021-12-08 | 4.86 | $4.82 | 866201 |
| 2021-12-07 | 4.87 | $4.73 | 717300 |
| 2021-12-06 | 4.88 | $4.54 | 1.8M |
| 2021-12-03 | 4.92 | $4.28 | 1.4M |
| 2021-12-02 | 4.99 | $4.47 | 1.3M |
| 2021-12-01 | 5.04 | $4.43 | 1.4M |
| 2021-11-30 | 5.10 | $4.46 | 1.0M |
| 2021-11-29 | 5.17 | $4.56 | 2.0M |
| 2021-11-26 | 5.24 | $4.50 | 1.1M |
| 2021-11-24 | 5.31 | $5.01 | 277400 |
| 2021-11-23 | 5.35 | $5.00 | 774821 |
| 2021-11-22 | 5.38 | $4.97 | 410307 |
| 2021-11-19 | 5.43 | $5.00 | 1.0M |
| 2021-11-18 | 5.47 | $5.22 | 489000 |
| 2021-11-17 | 5.50 | $5.37 | 441300 |
| 2021-11-16 | 5.51 | $5.52 | 589000 |
| 2021-11-15 | 5.51 | $5.61 | 188336 |
| 2021-11-12 | 5.50 | $5.61 | 485704 |
| 2021-11-11 | 5.49 | $5.62 | 678430 |
| 2021-11-10 | 5.47 | $5.80 | 538100 |
| 2021-11-09 | 5.44 | $5.88 | 710700 |
| 2021-11-08 | 5.39 | $5.82 | 477009 |
| 2021-11-05 | 5.35 | $5.88 | 2.4M |
| 2021-11-04 | 5.29 | $5.30 | 309000 |
| 2021-11-03 | 5.29 | $5.33 | 375637 |
| 2021-11-02 | 5.29 | $5.36 | 292300 |
| 2021-11-01 | 5.28 | $5.47 | 569400 |
| 2021-10-29 | 5.26 | $5.28 | 714600 |
| 2021-10-28 | 5.26 | $5.20 | 1.7M |
| 2021-10-27 | 5.27 | $5.00 | 918200 |
| 2021-10-26 | 5.29 | $5.06 | 397200 |
| 2021-10-25 | 5.32 | $4.95 | 835500 |
| 2021-10-22 | 5.36 | $5.05 | 1.5M |
| 2021-10-21 | 5.39 | $5.07 | 1.6M |
| 2021-10-20 | 5.42 | $5.15 | 765600 |
| 2021-10-19 | 5.45 | $5.37 | 555300 |
| 2021-10-18 | 5.46 | $5.45 | 311000 |
| 2021-10-15 | 5.46 | $5.56 | 442200 |
| 2021-10-14 | 5.45 | $5.47 | 281100 |
| 2021-10-13 | 5.45 | $5.46 | 620200 |
| 2021-10-12 | 5.45 | $5.53 | 775200 |
| 2021-10-11 | 5.44 | $5.54 | 1.0M |
| 2021-10-08 | 5.43 | $5.62 | 253844 |
| 2021-10-07 | 5.41 | $5.61 | 1.8M |
| 2021-10-06 | 5.38 | $5.55 | 854900 |
| 2021-10-05 | 5.37 | $5.63 | 422300 |
| 2021-10-04 | 5.34 | $5.76 | 172100 |
| 2021-10-01 | 5.30 | $5.86 | 503337 |
| 2021-09-30 | 5.24 | $5.58 | 336500 |
| 2021-09-29 | 5.20 | $5.62 | 86400 |
| 2021-09-28 | 5.16 | $5.60 | 463107 |
| 2021-09-27 | 5.11 | $5.61 | 583709 |
| 2021-09-24 | 5.06 | $5.33 | 171900 |
| 2021-09-23 | 5.03 | $5.22 | 317441 |
| 2021-09-22 | 5.01 | $5.09 | 275300 |
| 2021-09-21 | 5.00 | $4.91 | 237327 |
| 2021-09-20 | 5.01 | $4.76 | 695400 |
| 2021-09-17 | 5.03 | $4.57 | 422600 |
| 2021-09-16 | 5.08 | $4.62 | 594100 |
| 2021-09-15 | 5.13 | $4.71 | 869147 |
| 2021-09-14 | 5.18 | $4.97 | 134500 |
| 2021-09-13 | 5.20 | $5.07 | 257400 |
| 2021-09-10 | 5.21 | $4.94 | 310019 |
| 2021-09-09 | 5.24 | $4.98 | 709743 |
| 2021-09-08 | 5.27 | $5.00 | 141600 |
| 2021-09-07 | 5.29 | $5.08 | 147408 |
| 2021-09-03 | 5.32 | $5.21 | 424349 |
| 2021-09-02 | 5.33 | $5.33 | 255749 |
| 2021-09-01 | 5.33 | $5.43 | 404000 |
| 2021-08-31 | 5.32 | $5.33 | 318219 |
| 2021-08-30 | 5.32 | $5.33 | 644300 |
| 2021-08-27 | 5.32 | $5.43 | 319300 |
| 2021-08-26 | 5.30 | $5.38 | 390437 |
| 2021-08-25 | 5.30 | $5.54 | 380800 |
| 2021-08-24 | 5.27 | $5.48 | 615623 |
| 2021-08-23 | 5.25 | $5.22 | 550828 |
| 2021-08-20 | 5.25 | $5.02 | 470500 |
| 2021-08-19 | 5.27 | $5.02 | 472200 |
| 2021-08-18 | 5.30 | $5.11 | 796024 |
| 2021-08-17 | 5.32 | $5.13 | 489820 |
| 2021-08-16 | 5.34 | $5.30 | 155200 |
| 2021-08-13 | 5.35 | $5.34 | 703500 |
| 2021-08-12 | 5.35 | $5.23 | 608700 |
| 2021-08-11 | 5.36 | $5.25 | 348400 |
| 2021-08-10 | 5.37 | $5.28 | 1.3M |
| 2021-08-09 | 5.38 | $5.14 | 1.5M |
| 2021-08-06 | 5.40 | $5.16 | 463100 |
| 2021-08-05 | 5.43 | $5.16 | 686200 |
| 2021-08-04 | 5.46 | $5.09 | 597531 |
| 2021-08-03 | 5.50 | $5.21 | 911000 |
| 2021-08-02 | 5.53 | $5.23 | 298543 |
| 2021-07-30 | 5.56 | $5.22 | 567033 |
| 2021-07-29 | 5.59 | $5.48 | 93806 |
| 2021-07-28 | 5.61 | $5.48 | 232347 |
| 2021-07-27 | 5.62 | $5.30 | 415700 |
| 2021-07-26 | 5.65 | $5.38 | 356500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.07
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.08
Average
4.55
Maximum
6.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 6.07 | $5.57 | 83336 |
| 2026-07-22 | 6.15 | $5.69 | 29513 |
| 2026-07-21 | 6.21 | $5.70 | 30747 |
| 2026-07-20 | 6.28 | $5.72 | 72100 |
| 2026-07-17 | 6.35 | $5.86 | 28006 |
| 2026-07-16 | 6.40 | $5.97 | 36820 |
| 2026-07-15 | 6.45 | $6.05 | 41200 |
| 2026-07-14 | 6.50 | $5.96 | 72400 |
| 2026-07-13 | 6.55 | $6.27 | 30912 |
| 2026-07-10 | 6.57 | $6.48 | 23736 |
| 2026-07-09 | 6.57 | $6.44 | 41131 |
| 2026-07-08 | 6.58 | $6.51 | 61600 |
| 2026-07-07 | 6.57 | $6.75 | 30700 |
| 2026-07-06 | 6.53 | $6.72 | 19020 |
| 2026-07-02 | 6.50 | $6.71 | 34100 |
| 2026-07-01 | 6.46 | $6.62 | 20500 |
| 2026-06-30 | 6.43 | $6.65 | 20600 |
| 2026-06-29 | 6.39 | $6.76 | 53700 |
| 2026-06-26 | 6.33 | $6.57 | 32237 |
| 2026-06-25 | 6.29 | $6.70 | 119700 |
| 2026-06-24 | 6.24 | $6.59 | 35900 |
| 2026-06-23 | 6.19 | $6.36 | 29600 |
| 2026-06-22 | 6.17 | $6.32 | 26722 |
| 2026-06-18 | 6.14 | $6.45 | 34115 |
| 2026-06-17 | 6.10 | $6.42 | 59300 |
| 2026-06-16 | 6.06 | $6.44 | 53324 |
| 2026-06-15 | 6.02 | $6.48 | 34833 |
| 2026-06-12 | 5.96 | $6.25 | 48100 |
| 2026-06-11 | 5.92 | $6.09 | 27833 |
| 2026-06-10 | 5.90 | $5.90 | 29000 |
| 2026-06-09 | 5.89 | $5.97 | 90100 |
| 2026-06-08 | 5.88 | $5.85 | 58519 |
| 2026-06-05 | 5.88 | $5.82 | 26338 |
| 2026-06-04 | 5.88 | $5.88 | 55841 |
| 2026-06-03 | 5.87 | $5.89 | 33800 |
| 2026-06-02 | 5.86 | $5.86 | 110934 |
| 2026-06-01 | 5.85 | $5.90 | 134000 |
| 2026-05-29 | 5.84 | $6.26 | 32013 |
| 2026-05-28 | 5.79 | $6.05 | 51317 |
| 2026-05-27 | 5.75 | $6.00 | 83000 |
| 2026-05-26 | 5.72 | $5.96 | 50109 |
| 2026-05-22 | 5.69 | $5.83 | 50400 |
| 2026-05-21 | 5.67 | $5.87 | 61400 |
| 2026-05-20 | 5.64 | $5.82 | 50023 |
| 2026-05-19 | 5.63 | $5.65 | 124000 |
| 2026-05-18 | 5.63 | $5.67 | 85100 |
| 2026-05-15 | 5.64 | $5.56 | 58400 |
| 2026-05-14 | 5.66 | $5.62 | 114723 |
| 2026-05-13 | 5.68 | $5.57 | 62000 |
| 2026-05-12 | 5.71 | $5.63 | 102700 |
| 2026-05-11 | 5.74 | $5.67 | 66808 |
| 2026-05-08 | 5.76 | $5.92 | 63800 |
| 2026-05-07 | 5.77 | $5.90 | 229827 |
| 2026-05-06 | 5.78 | $5.74 | 70100 |
| 2026-05-05 | 5.82 | $5.42 | 60700 |
| 2026-05-04 | 5.88 | $5.35 | 60200 |
| 2026-05-01 | 5.96 | $5.45 | 36145 |
| 2026-04-30 | 6.03 | $5.47 | 183600 |
| 2026-04-29 | 6.10 | $5.25 | 58900 |
| 2026-04-28 | 6.20 | $5.48 | 146800 |
| 2026-04-27 | 6.27 | $5.77 | 89600 |
| 2026-04-24 | 6.32 | $5.81 | 41200 |
| 2026-04-23 | 6.36 | $5.88 | 43300 |
| 2026-04-22 | 6.40 | $6.11 | 70100 |
| 2026-04-21 | 6.42 | $6.34 | 45332 |
| 2026-04-20 | 6.41 | $6.69 | 19028 |
| 2026-04-17 | 6.36 | $6.65 | 28800 |
| 2026-04-16 | 6.31 | $6.55 | 21135 |
| 2026-04-15 | 6.27 | $6.50 | 49239 |
| 2026-04-14 | 6.23 | $6.54 | 25808 |
| 2026-04-13 | 6.18 | $6.57 | 26200 |
| 2026-04-10 | 6.13 | $6.55 | 27300 |
| 2026-04-09 | 6.08 | $6.53 | 45500 |
| 2026-04-08 | 6.02 | $6.50 | 42000 |
| 2026-04-07 | 5.97 | $6.15 | 498600 |
| 2026-04-06 | 5.95 | $6.24 | 85000 |
| 2026-04-02 | 5.91 | $6.19 | 244400 |
| 2026-04-01 | 5.88 | $6.12 | 55500 |
| 2026-03-31 | 5.86 | $5.96 | 84200 |
| 2026-03-30 | 5.85 | $5.85 | 163000 |
| 2026-03-27 | 5.86 | $5.83 | 84700 |
| 2026-03-26 | 5.86 | $5.90 | 66500 |
| 2026-03-25 | 5.87 | $5.96 | 102400 |
| 2026-03-24 | 5.87 | $5.89 | 102400 |
| 2026-03-23 | 5.88 | $5.87 | 123600 |
| 2026-03-20 | 5.90 | $5.53 | 112200 |
| 2026-03-19 | 5.96 | $5.64 | 105700 |
| 2026-03-18 | 6.01 | $5.69 | 57401 |
| 2026-03-17 | 6.06 | $5.86 | 91200 |
| 2026-03-16 | 6.09 | $6.02 | 186811 |
| 2026-03-13 | 6.12 | $6.01 | 24000 |
| 2026-03-12 | 6.14 | $6.06 | 63700 |
| 2026-03-11 | 6.17 | $6.04 | 79627 |
| 2026-03-10 | 6.19 | $5.81 | 125300 |
| 2026-03-09 | 6.24 | $5.80 | 80700 |
| 2026-03-06 | 6.30 | $5.90 | 46300 |
| 2026-03-05 | 6.34 | $5.93 | 58715 |
| 2026-03-04 | 6.39 | $5.95 | 54500 |
| 2026-03-03 | 6.43 | $5.85 | 140000 |
| 2026-03-02 | 6.49 | $6.04 | 52405 |
| 2026-02-27 | 6.52 | $6.51 | 36800 |
| 2026-02-26 | 6.51 | $6.66 | 26836 |
| 2026-02-25 | 6.48 | $6.59 | 19300 |
| 2026-02-24 | 6.46 | $6.63 | 27400 |
| 2026-02-23 | 6.43 | $6.61 | 28428 |
| 2026-02-20 | 6.40 | $6.60 | 16400 |
| 2026-02-19 | 6.37 | $6.66 | 24200 |
| 2026-02-18 | 6.33 | $6.75 | 25722 |
| 2026-02-17 | 6.28 | $6.74 | 91700 |
| 2026-02-13 | 6.22 | $6.26 | 14542 |
| 2026-02-12 | 6.21 | $6.31 | 30800 |
| 2026-02-11 | 6.19 | $6.27 | 30000 |
| 2026-02-10 | 6.18 | $6.38 | 19000 |
| 2026-02-09 | 6.14 | $6.37 | 27541 |
| 2026-02-06 | 6.11 | $6.34 | 23100 |
| 2026-02-05 | 6.08 | $6.25 | 46300 |
| 2026-02-04 | 6.06 | $6.24 | 33214 |
| 2026-02-03 | 6.04 | $6.07 | 47800 |
| 2026-02-02 | 6.03 | $6.17 | 27600 |
| 2026-01-30 | 6.01 | $6.07 | 12100 |
| 2026-01-29 | 6.00 | $6.07 | 10800 |
| 2026-01-28 | 5.98 | $6.14 | 9900 |
| 2026-01-27 | 5.96 | $6.12 | 17533 |
| 2026-01-26 | 5.94 | $6.03 | 8629 |
| 2026-01-23 | 5.93 | $6.11 | 14100 |
| 2026-01-22 | 5.91 | $6.14 | 34241 |
| 2026-01-21 | 5.89 | $6.04 | 48000 |
| 2026-01-20 | 5.88 | $5.95 | 22213 |
| 2026-01-16 | 5.87 | $5.74 | 30448 |
| 2026-01-15 | 5.88 | $5.78 | 10100 |
| 2026-01-14 | 5.89 | $5.85 | 10800 |
| 2026-01-13 | 5.90 | $5.86 | 15823 |
| 2026-01-12 | 5.90 | $5.93 | 22000 |
| 2026-01-09 | 5.90 | $6.01 | 53037 |
| 2026-01-08 | 5.88 | $5.89 | 9700 |
| 2026-01-07 | 5.88 | $5.89 | 22610 |
| 2026-01-06 | 5.88 | $5.81 | 13009 |
| 2026-01-05 | 5.89 | $5.85 | 18000 |
| 2026-01-02 | 5.89 | $5.94 | 12700 |
| 2025-12-31 | 5.88 | $5.89 | 23900 |
| 2025-12-30 | 5.88 | $5.90 | 7000 |
| 2025-12-29 | 5.87 | $5.90 | 13000 |
| 2025-12-26 | 5.86 | $5.91 | 9720 |
| 2025-12-24 | 5.85 | $5.90 | 8500 |
| 2025-12-23 | 5.83 | $5.89 | 72600 |
| 2025-12-22 | 5.82 | $5.92 | 30402 |
| 2025-12-19 | 5.79 | $5.86 | 35220 |
| 2025-12-18 | 5.77 | $5.97 | 52900 |
| 2025-12-17 | 5.74 | $5.88 | 13600 |
| 2025-12-16 | 5.71 | $5.85 | 24500 |
| 2025-12-15 | 5.68 | $5.83 | 21700 |
| 2025-12-12 | 5.65 | $5.78 | 12519 |
| 2025-12-11 | 5.63 | $5.86 | 8129 |
| 2025-12-10 | 5.59 | $5.82 | 18115 |
| 2025-12-09 | 5.56 | $5.75 | 9641 |
| 2025-12-08 | 5.54 | $5.94 | 37439 |
| 2025-12-05 | 5.49 | $5.87 | 11600 |
| 2025-12-04 | 5.44 | $5.86 | 57515 |
| 2025-12-03 | 5.39 | $5.62 | 32800 |
| 2025-12-02 | 5.37 | $5.56 | 21800 |
| 2025-12-01 | 5.34 | $5.56 | 46200 |
| 2025-11-28 | 5.32 | $5.45 | 8605 |
| 2025-11-26 | 5.31 | $5.35 | 61900 |
| 2025-11-25 | 5.30 | $5.23 | 32819 |
| 2025-11-24 | 5.30 | $5.20 | 56800 |
| 2025-11-21 | 5.31 | $5.29 | 60900 |
| 2025-11-20 | 5.31 | $5.17 | 70900 |
| 2025-11-19 | 5.32 | $5.21 | 25130 |
| 2025-11-18 | 5.33 | $5.29 | 21000 |
| 2025-11-17 | 5.32 | $5.37 | 21600 |
| 2025-11-14 | 5.31 | $5.48 | 16400 |
| 2025-11-13 | 5.29 | $5.54 | 24600 |
| 2025-11-12 | 5.26 | $5.58 | 17500 |
| 2025-11-11 | 5.22 | $5.43 | 59936 |
| 2025-11-10 | 5.20 | $5.30 | 48300 |
| 2025-11-07 | 5.19 | $5.21 | 55041 |
| 2025-11-06 | 5.19 | $5.22 | 52624 |
| 2025-11-05 | 5.19 | $5.17 | 23205 |
| 2025-11-04 | 5.19 | $5.20 | 51300 |
| 2025-11-03 | 5.19 | $5.23 | 41100 |
| 2025-10-31 | 5.19 | $5.19 | 51800 |
| 2025-10-30 | 5.19 | $5.22 | 71308 |
| 2025-10-29 | 5.19 | $5.15 | 47722 |
| 2025-10-28 | 5.20 | $5.15 | 48932 |
| 2025-10-27 | 5.21 | $5.15 | 61547 |
| 2025-10-24 | 5.22 | $5.18 | 82600 |
| 2025-10-23 | 5.23 | $5.18 | 27300 |
| 2025-10-22 | 5.25 | $5.18 | 27400 |
| 2025-10-21 | 5.26 | $5.16 | 77000 |
| 2025-10-20 | 5.28 | $5.21 | 43800 |
| 2025-10-17 | 5.30 | $5.23 | 57914 |
| 2025-10-16 | 5.32 | $5.21 | 42317 |
| 2025-10-15 | 5.34 | $5.22 | 33000 |
| 2025-10-14 | 5.36 | $5.22 | 47030 |
| 2025-10-13 | 5.39 | $5.22 | 56433 |
| 2025-10-10 | 5.42 | $5.17 | 27000 |
| 2025-10-09 | 5.45 | $5.24 | 34100 |
| 2025-10-08 | 5.49 | $5.30 | 30548 |
| 2025-10-07 | 5.51 | $5.30 | 40648 |
| 2025-10-06 | 5.54 | $5.38 | 15513 |
| 2025-10-03 | 5.56 | $5.36 | 30300 |
| 2025-10-02 | 5.59 | $5.38 | 42438 |
| 2025-10-01 | 5.61 | $5.36 | 55900 |
| 2025-09-30 | 5.64 | $5.38 | 196200 |
| 2025-09-29 | 5.66 | $5.47 | 7.0M |
| 2025-09-26 | 5.68 | $5.59 | 729942 |
| 2025-09-25 | 5.69 | $5.63 | 31500 |
| 2025-09-24 | 5.69 | $5.70 | 33633 |
| 2025-09-23 | 5.68 | $5.79 | 26138 |
| 2025-09-22 | 5.67 | $5.72 | 28300 |
| 2025-09-19 | 5.66 | $5.67 | 28502 |
| 2025-09-18 | 5.66 | $5.80 | 26907 |
| 2025-09-17 | 5.64 | $5.79 | 36500 |
| 2025-09-16 | 5.63 | $5.76 | 28900 |
| 2025-09-15 | 5.62 | $5.71 | 32414 |
| 2025-09-12 | 5.61 | $5.69 | 58400 |
| 2025-09-11 | 5.60 | $5.67 | 41806 |
| 2025-09-10 | 5.60 | $5.56 | 19308 |
| 2025-09-09 | 5.61 | $5.60 | 55044 |
| 2025-09-08 | 5.61 | $5.60 | 44600 |
| 2025-09-05 | 5.61 | $5.55 | 35000 |
| 2025-09-04 | 5.61 | $5.50 | 50818 |
| 2025-09-03 | 5.62 | $5.46 | 24313 |
| 2025-09-02 | 5.63 | $5.42 | 25200 |
| 2025-08-29 | 5.65 | $5.69 | 42800 |
| 2025-08-28 | 5.63 | $5.69 | 17836 |
| 2025-08-27 | 5.61 | $5.64 | 29400 |
| 2025-08-26 | 5.60 | $5.67 | 29221 |
| 2025-08-25 | 5.58 | $5.64 | 18500 |
| 2025-08-22 | 5.56 | $5.70 | 173600 |
| 2025-08-21 | 5.53 | $5.64 | 35500 |
| 2025-08-20 | 5.51 | $5.82 | 56520 |
| 2025-08-19 | 5.47 | $5.75 | 84345 |
| 2025-08-18 | 5.44 | $5.69 | 25000 |
| 2025-08-15 | 5.40 | $5.68 | 35334 |
| 2025-08-14 | 5.37 | $5.70 | 41927 |
| 2025-08-13 | 5.34 | $5.56 | 53300 |
| 2025-08-12 | 5.31 | $5.49 | 44000 |
| 2025-08-11 | 5.30 | $5.43 | 38500 |
| 2025-08-08 | 5.29 | $5.49 | 53320 |
| 2025-08-07 | 5.27 | $5.42 | 68831 |
| 2025-08-06 | 5.26 | $5.24 | 37729 |
| 2025-08-05 | 5.27 | $5.21 | 138316 |
| 2025-08-04 | 5.29 | $5.08 | 3.4M |
| 2025-08-01 | 5.32 | $5.16 | 54816 |
| 2025-07-31 | 5.34 | $5.20 | 103429 |
| 2025-07-30 | 5.36 | $5.11 | 51024 |
| 2025-07-29 | 5.39 | $5.18 | 73321 |
| 2025-07-28 | 5.42 | $5.23 | 62346 |
| 2025-07-25 | 5.44 | $5.36 | 52900 |
| 2025-07-24 | 5.45 | $5.40 | 30505 |
| 2025-07-23 | 5.45 | $5.46 | 76924 |
| 2025-07-22 | 5.45 | $5.39 | 48144 |
| 2025-07-21 | 5.45 | $5.38 | 64608 |
| 2025-07-18 | 5.45 | $5.39 | 45800 |
| 2025-07-17 | 5.45 | $5.39 | 40020 |
| 2025-07-16 | 5.45 | $5.42 | 52641 |
| 2025-07-15 | 5.45 | $5.44 | 26600 |
| 2025-07-14 | 5.44 | $5.54 | 53200 |
| 2025-07-11 | 5.42 | $5.52 | 30426 |
| 2025-07-10 | 5.41 | $5.60 | 42405 |
| 2025-07-09 | 5.38 | $5.53 | 63415 |
| 2025-07-08 | 5.36 | $5.51 | 62200 |
| 2025-07-07 | 5.34 | $5.47 | 35000 |
| 2025-07-03 | 5.32 | $5.51 | 43348 |
| 2025-07-02 | 5.30 | $5.50 | 58903 |
| 2025-07-01 | 5.28 | $5.46 | 52700 |
| 2025-06-30 | 5.26 | $5.39 | 43523 |
| 2025-06-27 | 5.24 | $5.34 | 37200 |
| 2025-06-26 | 5.24 | $5.32 | 56238 |
| 2025-06-25 | 5.23 | $5.30 | 40300 |
| 2025-06-24 | 5.23 | $5.26 | 54540 |
| 2025-06-23 | 5.23 | $5.16 | 87500 |
| 2025-06-20 | 5.24 | $5.12 | 47219 |
| 2025-06-18 | 5.25 | $5.18 | 64300 |
| 2025-06-17 | 5.26 | $5.14 | 54000 |
| 2025-06-16 | 5.28 | $5.17 | 37618 |
| 2025-06-13 | 5.29 | $5.20 | 57200 |
| 2025-06-12 | 5.30 | $5.34 | 72100 |
| 2025-06-11 | 5.29 | $5.28 | 29738 |
| 2025-06-10 | 5.30 | $5.25 | 31705 |
| 2025-06-09 | 5.30 | $5.22 | 53400 |
| 2025-06-06 | 5.31 | $5.23 | 58200 |
| 2025-06-05 | 5.31 | $5.20 | 159137 |
| 2025-06-04 | 5.32 | $5.40 | 167321 |
| 2025-06-03 | 5.31 | $5.37 | 58900 |
| 2025-06-02 | 5.30 | $5.41 | 58100 |
| 2025-05-30 | 5.28 | $5.35 | 55540 |
| 2025-05-29 | 5.26 | $5.30 | 42641 |
| 2025-05-28 | 5.24 | $5.29 | 62606 |
| 2025-05-27 | 5.23 | $5.29 | 80739 |
| 2025-05-23 | 5.20 | $5.24 | 54400 |
| 2025-05-22 | 5.18 | $5.32 | 63535 |
| 2025-05-21 | 5.15 | $5.32 | 103000 |
| 2025-05-20 | 5.11 | $5.33 | 46103 |
| 2025-05-19 | 5.07 | $5.34 | 37726 |
| 2025-05-16 | 5.02 | $5.26 | 45700 |
| 2025-05-15 | 4.98 | $5.31 | 55200 |
| 2025-05-14 | 4.92 | $5.21 | 90400 |
| 2025-05-13 | 4.87 | $5.30 | 42014 |
| 2025-05-12 | 4.81 | $5.21 | 44200 |
| 2025-05-09 | 4.75 | $5.14 | 69503 |
| 2025-05-08 | 4.69 | $5.13 | 30636 |
| 2025-05-07 | 4.63 | $5.14 | 62012 |
| 2025-05-06 | 4.56 | $5.19 | 118100 |
| 2025-05-05 | 4.48 | $4.88 | 70528 |
| 2025-05-02 | 4.42 | $4.71 | 50317 |
| 2025-05-01 | 4.38 | $4.55 | 53437 |
| 2025-04-30 | 4.35 | $4.53 | 38510 |
| 2025-04-29 | 4.33 | $4.51 | 207200 |
| 2025-04-28 | 4.30 | $4.52 | 43624 |
| 2025-04-25 | 4.27 | $4.47 | 37300 |
| 2025-04-24 | 4.25 | $4.46 | 48900 |
| 2025-04-23 | 4.23 | $4.46 | 46100 |
| 2025-04-22 | 4.21 | $4.37 | 141600 |
| 2025-04-21 | 4.20 | $4.25 | 66130 |
| 2025-04-17 | 4.19 | $4.30 | 81621 |
| 2025-04-16 | 4.19 | $4.28 | 66500 |
| 2025-04-15 | 4.19 | $4.25 | 648700 |
| 2025-04-14 | 4.19 | $4.24 | 83919 |
| 2025-04-11 | 4.20 | $4.21 | 209346 |
| 2025-04-10 | 4.20 | $4.14 | 114600 |
| 2025-04-09 | 4.22 | $4.16 | 294600 |
| 2025-04-08 | 4.23 | $3.78 | 190245 |
| 2025-04-07 | 4.28 | $3.84 | 244500 |
| 2025-04-04 | 4.33 | $3.88 | 121725 |
| 2025-04-03 | 4.38 | $4.21 | 143400 |
| 2025-04-02 | 4.40 | $4.36 | 47500 |
| 2025-04-01 | 4.40 | $4.29 | 79021 |
| 2025-03-31 | 4.41 | $4.34 | 56038 |
| 2025-03-28 | 4.42 | $4.39 | 61800 |
| 2025-03-27 | 4.43 | $4.47 | 44700 |
| 2025-03-26 | 4.42 | $4.45 | 35800 |
| 2025-03-25 | 4.42 | $4.53 | 108237 |
| 2025-03-24 | 4.41 | $4.46 | 40000 |
| 2025-03-21 | 4.41 | $4.39 | 37727 |
| 2025-03-20 | 4.41 | $4.43 | 40149 |
| 2025-03-19 | 4.41 | $4.46 | 63900 |
| 2025-03-18 | 4.41 | $4.41 | 59100 |
| 2025-03-17 | 4.41 | $4.39 | 48036 |
| 2025-03-14 | 4.42 | $4.28 | 59147 |
| 2025-03-13 | 4.44 | $4.31 | 64128 |
| 2025-03-12 | 4.45 | $4.27 | 71909 |
| 2025-03-11 | 4.48 | $4.35 | 240707 |
| 2025-03-10 | 4.49 | $4.48 | 165300 |
| 2025-03-07 | 4.50 | $4.54 | 40739 |
| 2025-03-06 | 4.49 | $4.49 | 119230 |
| 2025-03-05 | 4.49 | $4.50 | 46301 |
| 2025-03-04 | 4.50 | $4.38 | 99300 |
| 2025-03-03 | 4.51 | $4.47 | 36449 |
| 2025-02-28 | 4.51 | $4.46 | 71100 |
| 2025-02-27 | 4.52 | $4.45 | 68800 |
| 2025-02-26 | 4.53 | $4.52 | 62415 |
| 2025-02-25 | 4.53 | $4.51 | 150200 |
| 2025-02-24 | 4.53 | $4.48 | 43400 |
| 2025-02-21 | 4.53 | $4.45 | 58600 |
| 2025-02-20 | 4.54 | $4.49 | 42546 |
| 2025-02-19 | 4.54 | $4.47 | 36517 |
| 2025-02-18 | 4.55 | $4.60 | 66400 |
| 2025-02-14 | 4.54 | $4.67 | 79400 |
| 2025-02-13 | 4.52 | $4.61 | 60935 |
| 2025-02-12 | 4.50 | $4.59 | 70600 |
| 2025-02-11 | 4.48 | $4.52 | 50503 |
| 2025-02-10 | 4.47 | $4.57 | 70800 |
| 2025-02-07 | 4.44 | $4.51 | 74100 |
| 2025-02-06 | 4.42 | $4.54 | 140400 |
| 2025-02-05 | 4.40 | $4.50 | 151747 |
| 2025-02-04 | 4.37 | $4.47 | 47000 |
| 2025-02-03 | 4.35 | $4.46 | 63708 |
| 2025-01-31 | 4.32 | $4.47 | 62100 |
| 2025-01-30 | 4.29 | $4.49 | 114700 |
| 2025-01-29 | 4.26 | $4.53 | 86546 |
| 2025-01-28 | 4.22 | $4.52 | 47800 |
| 2025-01-27 | 4.18 | $4.52 | 77046 |
| 2025-01-24 | 4.13 | $4.50 | 66900 |
| 2025-01-23 | 4.09 | $4.47 | 66538 |
| 2025-01-22 | 4.04 | $4.49 | 288700 |
| 2025-01-21 | 3.99 | $4.41 | 59000 |
| 2025-01-17 | 3.95 | $4.23 | 142900 |
| 2025-01-16 | 3.92 | $3.91 | 104900 |
| 2025-01-15 | 3.93 | $3.90 | 90000 |
| 2025-01-14 | 3.94 | $3.87 | 74240 |
| 2025-01-13 | 3.95 | $3.82 | 101538 |
| 2025-01-10 | 3.96 | $3.86 | 71000 |
| 2025-01-08 | 3.98 | $3.93 | 56200 |
| 2025-01-07 | 3.98 | $3.96 | 129000 |
| 2025-01-06 | 3.99 | $3.96 | 66600 |
| 2025-01-03 | 4.00 | $3.90 | 74600 |
| 2025-01-02 | 4.01 | $3.94 | 60900 |
| 2024-12-31 | 4.01 | $3.95 | 88300 |
| 2024-12-30 | 4.02 | $3.97 | 91801 |
| 2024-12-27 | 4.02 | $3.99 | 64900 |
| 2024-12-26 | 4.02 | $4.03 | 59219 |
| 2024-12-24 | 4.01 | $4.02 | 63001 |
| 2024-12-23 | 4.00 | $4.00 | 143100 |
| 2024-12-20 | 4.00 | $4.00 | 97400 |
| 2024-12-19 | 3.99 | $3.98 | 82500 |
| 2024-12-18 | 3.98 | $3.95 | 49024 |
| 2024-12-17 | 3.97 | $4.06 | 76720 |
| 2024-12-16 | 3.96 | $4.04 | 48749 |
| 2024-12-13 | 3.94 | $4.13 | 60740 |
| 2024-12-12 | 3.91 | $4.15 | 91200 |
| 2024-12-11 | 3.88 | $4.15 | 133611 |
| 2024-12-10 | 3.84 | $4.04 | 82441 |
| 2024-12-09 | 3.82 | $4.07 | 65617 |
| 2024-12-06 | 3.79 | $4.05 | 85800 |
| 2024-12-05 | 3.76 | $4.02 | 101735 |
| 2024-12-04 | 3.73 | $3.86 | 58907 |
| 2024-12-03 | 3.72 | $3.83 | 116918 |
| 2024-12-02 | 3.72 | $3.66 | 106419 |
| 2024-11-29 | 3.73 | $3.64 | 75400 |
| 2024-11-27 | 3.74 | $3.61 | 98900 |
| 2024-11-26 | 3.76 | $3.63 | 134900 |
| 2024-11-25 | 3.78 | $3.87 | 85817 |
| 2024-11-22 | 3.77 | $3.74 | 61646 |
| 2024-11-21 | 3.78 | $3.74 | 83107 |
| 2024-11-20 | 3.79 | $3.76 | 92129 |
| 2024-11-19 | 3.80 | $3.72 | 101900 |
| 2024-11-18 | 3.82 | $3.75 | 100308 |
| 2024-11-15 | 3.83 | $3.67 | 116749 |
| 2024-11-14 | 3.85 | $3.62 | 122841 |
| 2024-11-13 | 3.88 | $3.62 | 311400 |
| 2024-11-12 | 3.90 | $3.70 | 160000 |
| 2024-11-11 | 3.92 | $3.88 | 250904 |
| 2024-11-08 | 3.93 | $3.94 | 68428 |
| 2024-11-07 | 3.93 | $3.97 | 77535 |
| 2024-11-06 | 3.92 | $3.82 | 113700 |
| 2024-11-05 | 3.93 | $3.90 | 55200 |
| 2024-11-04 | 3.94 | $3.94 | 88247 |
| 2024-11-01 | 3.94 | $3.89 | 75500 |
| 2024-10-31 | 3.94 | $3.92 | 48407 |
| 2024-10-30 | 3.94 | $3.97 | 93100 |
| 2024-10-29 | 3.94 | $3.97 | 62300 |
| 2024-10-28 | 3.94 | $4.02 | 65000 |
| 2024-10-25 | 3.93 | $3.93 | 64300 |
| 2024-10-24 | 3.94 | $3.94 | 84500 |
| 2024-10-23 | 3.94 | $3.93 | 84322 |
| 2024-10-22 | 3.94 | $3.94 | 43200 |
| 2024-10-21 | 3.95 | $3.96 | 66700 |
| 2024-10-18 | 3.95 | $3.97 | 54531 |
| 2024-10-17 | 3.95 | $3.85 | 64625 |
| 2024-10-16 | 3.96 | $3.88 | 28218 |
| 2024-10-15 | 3.97 | $3.86 | 32500 |
| 2024-10-14 | 3.99 | $3.93 | 33133 |
| 2024-10-11 | 3.99 | $3.94 | 71624 |
| 2024-10-10 | 3.99 | $3.95 | 61324 |
| 2024-10-09 | 3.99 | $3.97 | 149200 |
| 2024-10-08 | 3.99 | $3.93 | 65400 |
| 2024-10-07 | 3.99 | $3.98 | 50941 |
| 2024-10-04 | 3.99 | $3.98 | 63025 |
| 2024-10-03 | 3.98 | $3.93 | 64927 |
| 2024-10-02 | 3.98 | $3.96 | 51028 |
| 2024-10-01 | 3.97 | $4.01 | 53108 |
| 2024-09-30 | 3.96 | $4.18 | 55300 |
| 2024-09-27 | 3.93 | $4.20 | 92227 |
| 2024-09-26 | 3.90 | $4.16 | 76207 |
| 2024-09-25 | 3.86 | $3.99 | 25313 |
| 2024-09-24 | 3.85 | $4.04 | 80719 |
| 2024-09-23 | 3.83 | $3.92 | 60503 |
| 2024-09-20 | 3.82 | $3.87 | 42047 |
| 2024-09-19 | 3.81 | $3.97 | 49619 |
| 2024-09-18 | 3.80 | $3.95 | 71023 |
| 2024-09-17 | 3.78 | $3.90 | 108136 |
| 2024-09-16 | 3.77 | $3.80 | 30700 |
| 2024-09-13 | 3.77 | $3.81 | 71800 |
| 2024-09-12 | 3.77 | $3.74 | 68640 |
| 2024-09-11 | 3.77 | $3.75 | 77100 |
| 2024-09-10 | 3.77 | $3.65 | 106100 |
| 2024-09-09 | 3.78 | $3.68 | 45500 |
| 2024-09-06 | 3.79 | $3.69 | 35400 |
| 2024-09-05 | 3.79 | $3.75 | 77335 |
| 2024-09-04 | 3.79 | $3.72 | 98042 |
| 2024-09-03 | 3.79 | $3.77 | 39900 |
| 2024-08-30 | 3.79 | $3.84 | 57113 |
| 2024-08-29 | 3.78 | $3.85 | 58715 |
| 2024-08-28 | 3.76 | $3.86 | 47614 |
| 2024-08-27 | 3.75 | $3.88 | 43400 |
| 2024-08-26 | 3.73 | $3.88 | 35200 |
| 2024-08-23 | 3.71 | $3.92 | 51900 |
| 2024-08-22 | 3.69 | $3.85 | 39015 |
| 2024-08-21 | 3.68 | $3.84 | 42700 |
| 2024-08-20 | 3.66 | $3.78 | 65246 |
| 2024-08-19 | 3.66 | $3.77 | 62929 |
| 2024-08-16 | 3.65 | $3.70 | 44800 |
| 2024-08-15 | 3.65 | $3.69 | 82300 |
| 2024-08-14 | 3.66 | $3.62 | 63300 |
| 2024-08-13 | 3.67 | $3.59 | 122000 |
| 2024-08-12 | 3.69 | $3.56 | 93300 |
| 2024-08-09 | 3.71 | $3.58 | 76300 |
| 2024-08-08 | 3.73 | $3.51 | 141709 |
| 2024-08-07 | 3.77 | $3.55 | 115449 |
| 2024-08-06 | 3.80 | $3.57 | 95900 |
| 2024-08-05 | 3.83 | $3.57 | 84400 |
| 2024-08-02 | 3.86 | $3.66 | 139900 |
| 2024-08-01 | 3.88 | $3.62 | 70900 |
| 2024-07-31 | 3.91 | $3.72 | 95814 |
| 2024-07-30 | 3.92 | $3.86 | 60718 |
| 2024-07-29 | 3.93 | $3.95 | 56841 |
| 2024-07-26 | 3.92 | $3.95 | 57106 |
| 2024-07-25 | 3.92 | $3.93 | 70608 |
| 2024-07-24 | 3.92 | $3.86 | 52100 |
| 2024-07-23 | 3.92 | $3.88 | 89600 |
| 2024-07-22 | 3.93 | $3.88 | 49600 |
| 2024-07-19 | 3.93 | $3.92 | 62800 |
| 2024-07-18 | 3.93 | $3.98 | 95500 |
| 2024-07-17 | 3.93 | $4.03 | 59700 |
| 2024-07-16 | 3.92 | $4.03 | 143200 |
| 2024-07-15 | 3.91 | $3.93 | 171514 |
| 2024-07-12 | 3.92 | $4.03 | 459229 |
| 2024-07-11 | 3.91 | $3.99 | 366900 |
| 2024-07-10 | 3.90 | $3.88 | 90700 |
| 2024-07-09 | 3.91 | $3.79 | 50222 |
| 2024-07-08 | 3.93 | $3.81 | 49800 |
| 2024-07-05 | 3.95 | $3.88 | 70000 |
| 2024-07-03 | 3.96 | $3.87 | 61028 |
| 2024-07-02 | 3.97 | $3.78 | 105700 |
| 2024-07-01 | 3.99 | $3.89 | 38700 |
| 2024-06-28 | 4.01 | $3.83 | 77222 |
| 2024-06-27 | 4.02 | $3.89 | 61200 |
| 2024-06-26 | 4.04 | $3.94 | 120008 |
| 2024-06-25 | 4.05 | $4.01 | 81200 |
| 2024-06-24 | 4.05 | $4.03 | 88610 |
| 2024-06-21 | 4.04 | $4.02 | 81600 |
| 2024-06-20 | 4.04 | $4.12 | 54600 |
| 2024-06-18 | 4.03 | $4.14 | 69143 |
| 2024-06-17 | 4.01 | $4.10 | 109917 |
| 2024-06-14 | 4.00 | $3.98 | 36208 |
| 2024-06-13 | 4.01 | $4.03 | 45500 |
| 2024-06-12 | 4.00 | $4.10 | 75400 |
| 2024-06-11 | 4.00 | $3.97 | 74439 |
| 2024-06-10 | 4.00 | $3.96 | 37937 |
| 2024-06-07 | 4.01 | $4.02 | 65223 |
| 2024-06-06 | 4.01 | $4.10 | 26100 |
| 2024-06-05 | 4.00 | $4.06 | 39643 |
| 2024-06-04 | 4.00 | $4.14 | 45000 |
| 2024-06-03 | 3.99 | $4.12 | 92000 |
| 2024-05-31 | 3.98 | $4.00 | 63907 |
| 2024-05-30 | 3.98 | $3.91 | 53400 |
| 2024-05-29 | 3.98 | $3.83 | 40700 |
| 2024-05-28 | 4.00 | $3.84 | 46300 |
| 2024-05-24 | 4.01 | $3.81 | 73500 |
| 2024-05-23 | 4.03 | $3.79 | 37300 |
| 2024-05-22 | 4.05 | $3.87 | 224000 |
| 2024-05-21 | 4.06 | $4.06 | 82420 |
| 2024-05-20 | 4.05 | $4.10 | 51304 |
| 2024-05-17 | 4.03 | $4.18 | 63800 |
| 2024-05-16 | 4.01 | $4.14 | 40020 |
| 2024-05-15 | 3.98 | $4.20 | 55705 |
| 2024-05-14 | 3.95 | $4.23 | 90812 |
| 2024-05-13 | 3.92 | $4.14 | 47300 |
| 2024-05-10 | 3.89 | $4.11 | 64405 |
| 2024-05-09 | 3.86 | $4.01 | 80710 |
| 2024-05-08 | 3.84 | $3.98 | 46600 |
| 2024-05-07 | 3.83 | $4.00 | 81329 |
| 2024-05-06 | 3.81 | $3.96 | 55000 |
| 2024-05-03 | 3.80 | $3.91 | 48632 |
| 2024-05-02 | 3.80 | $3.83 | 58800 |
| 2024-05-01 | 3.80 | $3.76 | 44433 |
| 2024-04-30 | 3.81 | $3.76 | 52700 |
| 2024-04-29 | 3.83 | $3.79 | 74523 |
| 2024-04-26 | 3.84 | $3.76 | 84500 |
| 2024-04-25 | 3.85 | $3.78 | 59416 |
| 2024-04-24 | 3.87 | $3.79 | 79040 |
| 2024-04-23 | 3.88 | $3.83 | 118400 |
| 2024-04-22 | 3.89 | $3.80 | 38224 |
| 2024-04-19 | 3.90 | $3.72 | 57500 |
| 2024-04-18 | 3.92 | $3.71 | 91100 |
| 2024-04-17 | 3.94 | $3.70 | 99922 |
| 2024-04-16 | 3.97 | $3.74 | 102200 |
| 2024-04-15 | 3.99 | $3.83 | 50600 |
| 2024-04-12 | 4.00 | $3.83 | 59709 |
| 2024-04-11 | 4.01 | $4.03 | 55200 |
| 2024-04-10 | 4.01 | $4.02 | 35704 |
| 2024-04-09 | 4.00 | $4.08 | 30800 |
| 2024-04-08 | 3.99 | $4.16 | 32608 |
| 2024-04-05 | 3.97 | $4.11 | 81644 |
| 2024-04-04 | 3.95 | $4.13 | 65303 |
| 2024-04-03 | 3.93 | $4.09 | 71300 |
| 2024-04-02 | 3.92 | $3.97 | 61018 |
| 2024-04-01 | 3.91 | $4.10 | 68700 |
| 2024-03-28 | 3.90 | $4.13 | 133300 |
| 2024-03-27 | 3.87 | $3.90 | 78800 |
| 2024-03-26 | 3.87 | $3.84 | 95900 |
| 2024-03-25 | 3.88 | $3.71 | 79115 |
| 2024-03-22 | 3.90 | $3.73 | 77621 |
| 2024-03-21 | 3.92 | $3.79 | 49415 |
| 2024-03-20 | 3.93 | $3.84 | 162100 |
| 2024-03-19 | 3.94 | $3.87 | 84300 |
| 2024-03-18 | 3.95 | $3.95 | 45910 |
| 2024-03-15 | 3.95 | $3.98 | 53500 |
| 2024-03-14 | 3.95 | $3.90 | 97500 |
| 2024-03-13 | 3.96 | $3.99 | 56402 |
| 2024-03-12 | 3.95 | $3.97 | 67431 |
| 2024-03-11 | 3.95 | $3.94 | 33746 |
| 2024-03-08 | 3.95 | $3.95 | 87700 |
| 2024-03-07 | 3.95 | $4.04 | 110000 |
| 2024-03-06 | 3.95 | $3.98 | 66000 |
| 2024-03-05 | 3.94 | $3.85 | 70700 |
| 2024-03-04 | 3.95 | $3.87 | 51823 |
| 2024-03-01 | 3.96 | $3.93 | 57900 |
| 2024-02-29 | 3.96 | $3.88 | 81635 |
| 2024-02-28 | 3.96 | $3.96 | 57100 |
| 2024-02-27 | 3.96 | $4.02 | 68224 |
| 2024-02-26 | 3.95 | $4.00 | 46925 |
| 2024-02-23 | 3.94 | $3.99 | 51600 |
| 2024-02-22 | 3.93 | $4.01 | 71600 |
| 2024-02-21 | 3.91 | $4.03 | 59800 |
| 2024-02-20 | 3.89 | $3.92 | 64000 |
| 2024-02-16 | 3.88 | $3.97 | 30846 |
| 2024-02-15 | 3.86 | $4.00 | 88026 |
| 2024-02-14 | 3.84 | $3.94 | 59514 |
| 2024-02-13 | 3.82 | $3.87 | 39500 |
| 2024-02-12 | 3.81 | $3.94 | 49414 |
| 2024-02-09 | 3.78 | $3.88 | 37009 |
| 2024-02-08 | 3.77 | $3.91 | 71939 |
| 2024-02-07 | 3.75 | $3.92 | 85900 |
| 2024-02-06 | 3.72 | $4.00 | 112907 |
| 2024-02-05 | 3.69 | $3.86 | 179737 |
| 2024-02-02 | 3.68 | $3.85 | 254000 |
| 2024-02-01 | 3.66 | $3.81 | 393400 |
| 2024-01-31 | 3.64 | $3.78 | 81731 |
| 2024-01-30 | 3.63 | $3.77 | 135300 |
| 2024-01-29 | 3.62 | $3.64 | 43023 |
| 2024-01-26 | 3.62 | $3.69 | 35300 |
| 2024-01-25 | 3.62 | $3.65 | 128700 |
| 2024-01-24 | 3.63 | $3.56 | 93342 |
| 2024-01-23 | 3.64 | $3.49 | 81832 |
| 2024-01-22 | 3.66 | $3.48 | 71409 |
| 2024-01-19 | 3.69 | $3.54 | 67745 |
| 2024-01-18 | 3.71 | $3.56 | 162037 |
| 2024-01-17 | 3.73 | $3.56 | 166232 |
| 2024-01-16 | 3.74 | $3.56 | 72600 |
| 2024-01-12 | 3.76 | $3.65 | 57422 |
| 2024-01-11 | 3.78 | $3.76 | 40500 |
| 2024-01-10 | 3.77 | $3.78 | 36800 |
| 2024-01-09 | 3.77 | $3.75 | 62508 |
| 2024-01-08 | 3.77 | $3.76 | 74800 |
| 2024-01-05 | 3.77 | $3.72 | 59932 |
| 2024-01-04 | 3.77 | $3.71 | 109100 |
| 2024-01-03 | 3.77 | $3.74 | 165837 |
| 2024-01-02 | 3.76 | $3.82 | 79641 |
| 2023-12-29 | 3.75 | $3.88 | 117500 |
| 2023-12-28 | 3.72 | $3.87 | 87700 |
| 2023-12-27 | 3.70 | $3.90 | 75300 |
| 2023-12-26 | 3.67 | $3.80 | 60400 |
| 2023-12-22 | 3.65 | $3.77 | 177424 |
| 2023-12-21 | 3.63 | $3.83 | 97420 |
| 2023-12-20 | 3.61 | $3.74 | 137222 |
| 2023-12-19 | 3.59 | $3.73 | 63738 |
| 2023-12-18 | 3.57 | $3.65 | 54300 |
| 2023-12-15 | 3.56 | $3.66 | 54700 |
| 2023-12-14 | 3.55 | $3.76 | 194900 |
| 2023-12-13 | 3.52 | $3.62 | 343520 |
| 2023-12-12 | 3.51 | $3.65 | 129105 |
| 2023-12-11 | 3.49 | $3.59 | 185600 |
| 2023-12-08 | 3.48 | $3.50 | 53016 |
| 2023-12-07 | 3.48 | $3.50 | 55815 |
| 2023-12-06 | 3.47 | $3.53 | 75124 |
| 2023-12-05 | 3.46 | $3.49 | 94238 |
| 2023-12-04 | 3.45 | $3.48 | 147200 |
| 2023-12-01 | 3.45 | $3.50 | 58631 |
| 2023-11-30 | 3.44 | $3.45 | 114536 |
| 2023-11-29 | 3.44 | $3.46 | 51403 |
| 2023-11-28 | 3.44 | $3.43 | 61000 |
| 2023-11-27 | 3.44 | $3.43 | 53131 |
| 2023-11-24 | 3.44 | $3.47 | 30411 |
| 2023-11-22 | 3.44 | $3.53 | 144300 |
| 2023-11-21 | 3.43 | $3.50 | 156618 |
| 2023-11-20 | 3.42 | $3.54 | 64916 |
| 2023-11-17 | 3.41 | $3.53 | 48021 |
| 2023-11-16 | 3.40 | $3.42 | 38200 |
| 2023-11-15 | 3.40 | $3.47 | 47800 |
| 2023-11-14 | 3.40 | $3.42 | 136522 |
| 2023-11-13 | 3.40 | $3.21 | 61013 |
| 2023-11-10 | 3.42 | $3.20 | 63600 |
| 2023-11-09 | 3.44 | $3.31 | 226307 |
| 2023-11-08 | 3.46 | $3.30 | 246800 |
| 2023-11-07 | 3.48 | $3.39 | 120400 |
| 2023-11-06 | 3.48 | $3.47 | 81334 |
| 2023-11-03 | 3.48 | $3.62 | 102400 |
| 2023-11-02 | 3.47 | $3.60 | 142728 |
| 2023-11-01 | 3.46 | $3.52 | 120002 |
| 2023-10-31 | 3.45 | $3.46 | 434436 |
| 2023-10-30 | 3.45 | $3.42 | 105800 |
| 2023-10-27 | 3.46 | $3.37 | 67200 |
| 2023-10-26 | 3.47 | $3.41 | 88732 |
| 2023-10-25 | 3.48 | $3.42 | 68033 |
| 2023-10-24 | 3.49 | $3.52 | 232100 |
| 2023-10-23 | 3.49 | $3.40 | 88738 |
| 2023-10-20 | 3.50 | $3.38 | 113400 |
| 2023-10-19 | 3.52 | $3.49 | 78816 |
| 2023-10-18 | 3.53 | $3.54 | 46900 |
| 2023-10-17 | 3.53 | $3.60 | 99041 |
| 2023-10-16 | 3.54 | $3.55 | 107227 |
| 2023-10-13 | 3.55 | $3.44 | 46945 |
| 2023-10-12 | 3.57 | $3.38 | 32300 |
| 2023-10-11 | 3.61 | $3.50 | 38942 |
| 2023-10-10 | 3.64 | $3.53 | 54800 |
| 2023-10-09 | 3.66 | $3.43 | 39922 |
| 2023-10-06 | 3.70 | $3.49 | 54400 |
| 2023-10-05 | 3.74 | $3.39 | 45600 |
| 2023-10-04 | 3.79 | $3.43 | 68939 |
| 2023-10-03 | 3.84 | $3.47 | 61400 |
| 2023-10-02 | 3.89 | $3.67 | 633300 |
| 2023-09-29 | 3.93 | $3.73 | 32036 |
| 2023-09-28 | 3.96 | $3.72 | 61840 |
| 2023-09-27 | 4.00 | $3.67 | 47437 |
| 2023-09-26 | 4.04 | $3.71 | 36021 |
| 2023-09-25 | 4.09 | $3.75 | 99700 |
| 2023-09-22 | 4.13 | $3.86 | 54523 |
| 2023-09-21 | 4.17 | $3.90 | 85400 |
| 2023-09-20 | 4.20 | $4.06 | 32700 |
| 2023-09-19 | 4.22 | $4.08 | 38214 |
| 2023-09-18 | 4.25 | $4.10 | 63126 |
| 2023-09-15 | 4.27 | $4.18 | 65828 |
| 2023-09-14 | 4.29 | $4.19 | 80100 |
| 2023-09-13 | 4.31 | $4.21 | 28100 |
| 2023-09-12 | 4.32 | $4.24 | 21940 |
| 2023-09-11 | 4.34 | $4.19 | 62717 |
| 2023-09-08 | 4.37 | $4.13 | 48839 |
| 2023-09-07 | 4.41 | $4.15 | 49813 |
| 2023-09-06 | 4.44 | $4.21 | 614047 |
| 2023-09-05 | 4.48 | $4.29 | 39500 |
| 2023-09-01 | 4.50 | $4.39 | 33400 |
| 2023-08-31 | 4.52 | $4.39 | 20700 |
| 2023-08-30 | 4.55 | $4.41 | 34438 |
| 2023-08-29 | 4.57 | $4.46 | 58729 |
| 2023-08-28 | 4.59 | $4.41 | 86300 |
| 2023-08-25 | 4.62 | $4.39 | 61100 |
| 2023-08-24 | 4.65 | $4.40 | 67900 |
| 2023-08-23 | 4.68 | $4.50 | 41700 |
| 2023-08-22 | 4.71 | $4.53 | 64500 |
| 2023-08-21 | 4.74 | $4.57 | 37728 |
| 2023-08-18 | 4.76 | $4.55 | 46829 |
| 2023-08-17 | 4.78 | $4.65 | 27800 |
| 2023-08-16 | 4.80 | $4.71 | 49500 |
| 2023-08-15 | 4.81 | $4.68 | 133036 |
| 2023-08-14 | 4.83 | $4.77 | 48000 |
| 2023-08-11 | 4.84 | $4.75 | 61500 |
| 2023-08-10 | 4.85 | $4.84 | 20702 |
| 2023-08-09 | 4.86 | $4.78 | 36400 |
| 2023-08-08 | 4.87 | $4.72 | 34339 |
| 2023-08-07 | 4.89 | $4.77 | 27211 |
| 2023-08-04 | 4.90 | $4.77 | 42734 |
| 2023-08-03 | 4.91 | $4.82 | 46001 |
| 2023-08-02 | 4.92 | $4.84 | 22544 |
| 2023-08-01 | 4.93 | $5.04 | 38034 |
| 2023-07-31 | 4.91 | $5.08 | 122000 |
| 2023-07-28 | 4.88 | $5.01 | 45346 |
| 2023-07-27 | 4.86 | $4.89 | 52100 |
| 2023-07-26 | 4.85 | $4.82 | 36000 |
| 2023-07-25 | 4.85 | $4.76 | 102400 |
| 2023-07-24 | 4.84 | $4.78 | 10800 |
| 2023-07-21 | 4.83 | $4.83 | 86820 |
| 2023-07-20 | 4.82 | $4.87 | 13200 |
| 2023-07-19 | 4.80 | $4.97 | 55948 |
| 2023-07-18 | 4.76 | $5.08 | 72441 |
| 2023-07-17 | 4.71 | $5.00 | 48529 |
| 2023-07-14 | 4.67 | $4.99 | 32021 |
| 2023-07-13 | 4.62 | $5.04 | 35800 |
| 2023-07-12 | 4.57 | $4.98 | 111400 |
| 2023-07-11 | 4.52 | $4.90 | 86300 |
| 2023-07-10 | 4.48 | $4.77 | 56300 |
| 2023-07-07 | 4.45 | $4.72 | 32108 |
| 2023-07-06 | 4.42 | $4.57 | 21300 |
| 2023-07-05 | 4.40 | $4.59 | 143500 |
| 2023-07-03 | 4.38 | $4.54 | 51200 |
| 2023-06-30 | 4.36 | $4.51 | 125640 |
| 2023-06-29 | 4.35 | $4.38 | 28900 |
| 2023-06-28 | 4.35 | $4.31 | 17800 |
| 2023-06-27 | 4.36 | $4.30 | 35000 |
| 2023-06-26 | 4.37 | $4.25 | 74512 |
| 2023-06-23 | 4.39 | $4.24 | 29547 |
| 2023-06-22 | 4.41 | $4.30 | 32500 |
| 2023-06-21 | 4.42 | $4.33 | 73500 |
| 2023-06-20 | 4.44 | $4.26 | 73100 |
| 2023-06-16 | 4.46 | $4.49 | 38700 |
| 2023-06-15 | 4.47 | $4.47 | 44926 |
| 2023-06-14 | 4.47 | $4.41 | 35427 |
| 2023-06-13 | 4.49 | $4.45 | 26600 |
| 2023-06-12 | 4.50 | $4.48 | 39749 |
| 2023-06-09 | 4.51 | $4.43 | 49700 |
| 2023-06-08 | 4.53 | $4.36 | 62900 |
| 2023-06-07 | 4.55 | $4.32 | 73400 |
| 2023-06-06 | 4.59 | $4.38 | 31300 |
| 2023-06-05 | 4.62 | $4.47 | 69600 |
| 2023-06-02 | 4.64 | $4.52 | 26700 |
| 2023-06-01 | 4.65 | $4.43 | 29449 |
| 2023-05-31 | 4.68 | $4.48 | 54400 |
| 2023-05-30 | 4.70 | $4.64 | 60310 |
| 2023-05-26 | 4.71 | $4.56 | 52449 |
| 2023-05-25 | 4.72 | $4.50 | 31700 |
| 2023-05-24 | 4.74 | $4.54 | 58400 |
| 2023-05-23 | 4.75 | $4.75 | 72000 |
| 2023-05-22 | 4.74 | $4.89 | 57500 |
| 2023-05-19 | 4.72 | $4.86 | 128500 |
| 2023-05-18 | 4.70 | $4.77 | 61436 |
| 2023-05-17 | 4.69 | $4.77 | 42026 |
| 2023-05-16 | 4.67 | $4.71 | 52325 |
| 2023-05-15 | 4.66 | $4.72 | 35747 |
| 2023-05-12 | 4.65 | $4.69 | 52800 |
| 2023-05-11 | 4.64 | $4.77 | 73546 |
| 2023-05-10 | 4.61 | $4.91 | 21500 |
| 2023-05-09 | 4.58 | $4.85 | 59100 |
| 2023-05-08 | 4.54 | $4.82 | 53700 |
| 2023-05-05 | 4.51 | $4.67 | 117328 |
| 2023-05-04 | 4.49 | $4.52 | 71236 |
| 2023-05-03 | 4.48 | $4.52 | 223633 |
| 2023-05-02 | 4.47 | $4.52 | 108115 |
| 2023-05-01 | 4.46 | $4.52 | 55211 |
| 2023-04-28 | 4.45 | $4.53 | 51119 |
| 2023-04-27 | 4.44 | $4.56 | 136810 |
| 2023-04-26 | 4.43 | $4.51 | 12843 |
| 2023-04-25 | 4.42 | $4.48 | 194217 |
| 2023-04-24 | 4.41 | $4.55 | 28823 |
| 2023-04-21 | 4.39 | $4.52 | 32200 |
| 2023-04-20 | 4.37 | $4.48 | 42600 |
| 2023-04-19 | 4.36 | $4.41 | 129000 |
| 2023-04-18 | 4.35 | $4.34 | 24425 |
| 2023-04-17 | 4.35 | $4.33 | 59018 |
| 2023-04-14 | 4.35 | $4.34 | 32617 |
| 2023-04-13 | 4.35 | $4.38 | 15209 |
| 2023-04-12 | 4.35 | $4.36 | 49340 |
| 2023-04-11 | 4.35 | $4.35 | 74045 |
| 2023-04-10 | 4.35 | $4.35 | 62621 |
| 2023-04-06 | 4.34 | $4.37 | 25900 |
| 2023-04-05 | 4.34 | $4.37 | 61600 |
| 2023-04-04 | 4.34 | $4.40 | 28200 |
| 2023-04-03 | 4.34 | $4.43 | 103900 |
| 2023-03-31 | 4.33 | $4.40 | 44400 |
| 2023-03-30 | 4.33 | $4.37 | 23400 |
| 2023-03-29 | 4.33 | $4.33 | 72800 |
| 2023-03-28 | 4.34 | $4.24 | 15148 |
| 2023-03-27 | 4.35 | $4.24 | 29700 |
| 2023-03-24 | 4.36 | $4.25 | 25800 |
| 2023-03-23 | 4.38 | $4.35 | 74849 |
| 2023-03-22 | 4.38 | $4.35 | 52600 |
| 2023-03-21 | 4.38 | $4.38 | 87721 |
| 2023-03-20 | 4.38 | $4.27 | 108900 |
| 2023-03-17 | 4.39 | $4.26 | 35100 |
| 2023-03-16 | 4.40 | $4.28 | 60900 |
| 2023-03-15 | 4.42 | $4.24 | 99600 |
| 2023-03-14 | 4.43 | $4.43 | 86200 |
| 2023-03-13 | 4.43 | $4.44 | 111918 |
| 2023-03-10 | 4.42 | $4.48 | 106207 |
| 2023-03-09 | 4.41 | $4.54 | 79918 |
| 2023-03-08 | 4.40 | $4.53 | 108700 |
| 2023-03-07 | 4.38 | $4.57 | 73724 |
| 2023-03-06 | 4.36 | $4.48 | 68509 |
| 2023-03-03 | 4.35 | $4.41 | 45800 |
| 2023-03-02 | 4.34 | $4.37 | 60200 |
| 2023-03-01 | 4.34 | $4.38 | 84204 |
| 2023-02-28 | 4.34 | $4.41 | 35300 |
| 2023-02-27 | 4.34 | $4.34 | 39346 |
| 2023-02-24 | 4.34 | $4.24 | 28219 |
| 2023-02-23 | 4.36 | $4.28 | 46700 |
| 2023-02-22 | 4.37 | $4.25 | 86100 |
| 2023-02-21 | 4.39 | $4.30 | 54200 |
| 2023-02-17 | 4.40 | $4.44 | 36100 |
| 2023-02-16 | 4.40 | $4.36 | 84845 |
| 2023-02-15 | 4.41 | $4.36 | 38400 |
| 2023-02-14 | 4.42 | $4.35 | 44600 |
| 2023-02-13 | 4.43 | $4.32 | 32900 |
| 2023-02-10 | 4.44 | $4.29 | 51122 |
| 2023-02-09 | 4.46 | $4.30 | 23236 |
| 2023-02-08 | 4.48 | $4.35 | 35700 |
| 2023-02-07 | 4.49 | $4.35 | 38200 |
| 2023-02-06 | 4.50 | $4.38 | 25100 |
| 2023-02-03 | 4.51 | $4.48 | 168544 |
| 2023-02-02 | 4.51 | $4.57 | 108143 |
| 2023-02-01 | 4.50 | $4.61 | 70700 |
| 2023-01-31 | 4.48 | $4.55 | 87747 |
| 2023-01-30 | 4.46 | $4.49 | 60000 |
| 2023-01-27 | 4.46 | $4.54 | 123800 |
| 2023-01-26 | 4.44 | $4.53 | 74542 |
| 2023-01-25 | 4.42 | $4.52 | 325042 |
| 2023-01-24 | 4.40 | $4.45 | 619800 |
| 2023-01-23 | 4.39 | $4.46 | 227645 |
| 2023-01-20 | 4.37 | $4.50 | 47144 |
| 2023-01-19 | 4.35 | $4.46 | 70445 |
| 2023-01-18 | 4.33 | $4.49 | 477700 |
| 2023-01-17 | 4.31 | $4.51 | 86910 |
| 2023-01-13 | 4.28 | $4.53 | 105315 |
| 2023-01-12 | 4.25 | $4.46 | 112712 |
| 2023-01-11 | 4.22 | $4.35 | 210500 |
| 2023-01-10 | 4.20 | $4.38 | 47049 |
| 2023-01-09 | 4.18 | $4.31 | 45500 |
| 2023-01-06 | 4.16 | $4.31 | 333303 |
| 2023-01-05 | 4.15 | $4.24 | 36000 |
| 2023-01-04 | 4.13 | $4.26 | 169435 |
| 2023-01-03 | 4.12 | $4.20 | 53100 |
| 2022-12-30 | 4.11 | $4.11 | 111600 |
| 2022-12-29 | 4.11 | $4.16 | 107100 |
| 2022-12-28 | 4.10 | $4.12 | 95900 |
| 2022-12-27 | 4.10 | $4.14 | 87256 |
| 2022-12-23 | 4.09 | $4.09 | 85800 |
| 2022-12-22 | 4.08 | $4.11 | 72822 |
| 2022-12-21 | 4.08 | $4.14 | 114000 |
| 2022-12-20 | 4.07 | $4.12 | 92300 |
| 2022-12-19 | 4.06 | $4.09 | 104000 |
| 2022-12-16 | 4.05 | $4.06 | 75700 |
| 2022-12-15 | 4.04 | $4.10 | 34300 |
| 2022-12-14 | 4.03 | $4.11 | 113300 |
| 2022-12-13 | 4.02 | $4.13 | 129402 |
| 2022-12-12 | 4.01 | $4.11 | 120100 |
| 2022-12-09 | 4.00 | $4.04 | 48940 |
| 2022-12-08 | 3.99 | $4.05 | 33927 |
| 2022-12-07 | 3.98 | $4.02 | 37100 |
| 2022-12-06 | 3.97 | $4.01 | 75000 |
| 2022-12-05 | 3.97 | $4.07 | 130644 |
| 2022-12-02 | 3.95 | $4.09 | 128813 |
| 2022-12-01 | 3.92 | $4.05 | 73928 |
| 2022-11-30 | 3.90 | $4.03 | 368300 |
| 2022-11-29 | 3.88 | $3.93 | 76033 |
| 2022-11-28 | 3.86 | $3.87 | 59600 |
| 2022-11-25 | 3.84 | $3.95 | 60520 |
| 2022-11-23 | 3.82 | $3.89 | 89400 |
| 2022-11-22 | 3.79 | $3.89 | 301349 |
| 2022-11-21 | 3.76 | $3.84 | 149700 |
| 2022-11-18 | 3.74 | $3.86 | 411333 |
| 2022-11-17 | 3.71 | $3.94 | 316400 |
| 2022-11-16 | 3.66 | $3.96 | 235900 |
| 2022-11-15 | 3.61 | $4.01 | 325843 |
| 2022-11-14 | 3.56 | $4.10 | 830300 |
| 2022-11-11 | 3.49 | $4.13 | 722800 |
| 2022-11-10 | 3.41 | $3.89 | 259900 |
| 2022-11-09 | 3.35 | $3.64 | 97320 |
| 2022-11-08 | 3.31 | $3.65 | 171302 |
| 2022-11-07 | 3.27 | $3.60 | 260900 |
| 2022-11-04 | 3.23 | $3.46 | 215900 |
| 2022-11-03 | 3.20 | $3.23 | 51938 |
| 2022-11-02 | 3.19 | $3.34 | 59607 |
| 2022-11-01 | 3.17 | $3.28 | 138201 |
| 2022-10-31 | 3.16 | $3.26 | 155714 |
| 2022-10-28 | 3.14 | $3.18 | 686400 |
| 2022-10-27 | 3.14 | $3.19 | 67300 |
| 2022-10-26 | 3.13 | $3.18 | 119910 |
| 2022-10-25 | 3.12 | $3.20 | 162700 |
| 2022-10-24 | 3.11 | $3.11 | 41012 |
| 2022-10-21 | 3.11 | $3.15 | 54500 |
| 2022-10-20 | 3.11 | $3.17 | 51129 |
| 2022-10-19 | 3.10 | $3.19 | 30630 |
| 2022-10-18 | 3.09 | $3.25 | 92121 |
| 2022-10-17 | 3.08 | $3.20 | 71700 |
| 2022-10-14 | 3.08 | $3.03 | 42300 |
| 2022-10-13 | 3.09 | $3.13 | 142500 |
| 2022-10-12 | 3.09 | $2.95 | 52900 |
| 2022-10-11 | 3.12 | $2.98 | 70622 |
| 2022-10-10 | 3.14 | $3.03 | 24939 |
| 2022-10-07 | 3.17 | $3.03 | 40100 |
| 2022-10-06 | 3.19 | $3.08 | 59834 |
| 2022-10-05 | 3.21 | $3.13 | 138100 |
| 2022-10-04 | 3.23 | $3.17 | 215400 |
| 2022-10-03 | 3.25 | $3.03 | 67107 |
| 2022-09-30 | 3.28 | $2.95 | 377000 |
| 2022-09-29 | 3.33 | $3.05 | 255600 |
| 2022-09-28 | 3.36 | $3.23 | 130314 |
| 2022-09-27 | 3.39 | $3.15 | 239530 |
| 2022-09-26 | 3.42 | $3.15 | 116200 |
| 2022-09-23 | 3.45 | $3.17 | 408300 |
| 2022-09-22 | 3.49 | $3.27 | 274911 |
| 2022-09-21 | 3.52 | $3.33 | 117613 |
| 2022-09-20 | 3.54 | $3.47 | 155500 |
| 2022-09-19 | 3.55 | $3.54 | 224625 |
| 2022-09-16 | 3.56 | $3.48 | 363700 |
| 2022-09-15 | 3.58 | $3.50 | 73714 |
| 2022-09-14 | 3.60 | $3.49 | 123100 |
| 2022-09-13 | 3.62 | $3.49 | 124100 |
| 2022-09-12 | 3.64 | $3.65 | 207114 |
| 2022-09-09 | 3.66 | $3.54 | 1.4M |
| 2022-09-08 | 3.68 | $3.46 | 557700 |
| 2022-09-07 | 3.72 | $3.44 | 6.7M |
| 2022-09-06 | 3.76 | $3.51 | 206600 |
| 2022-09-02 | 3.80 | $3.62 | 115348 |
| 2022-09-01 | 3.83 | $3.64 | 68626 |
| 2022-08-31 | 3.86 | $3.68 | 45800 |
| 2022-08-30 | 3.88 | $3.66 | 66800 |
| 2022-08-29 | 3.91 | $3.70 | 89500 |
| 2022-08-26 | 3.94 | $3.64 | 197805 |
| 2022-08-25 | 3.97 | $3.81 | 261300 |
| 2022-08-24 | 3.98 | $3.74 | 281226 |
| 2022-08-23 | 4.00 | $3.77 | 86200 |
| 2022-08-22 | 4.01 | $3.77 | 252649 |
| 2022-08-19 | 4.03 | $3.89 | 215600 |
| 2022-08-18 | 4.03 | $4.01 | 147500 |
| 2022-08-17 | 4.02 | $4.13 | 117146 |
| 2022-08-16 | 3.99 | $4.16 | 168300 |
| 2022-08-15 | 3.96 | $4.20 | 769500 |
| 2022-08-12 | 3.92 | $4.28 | 130500 |
| 2022-08-11 | 3.87 | $4.28 | 431600 |
| 2022-08-10 | 3.82 | $4.23 | 257748 |
| 2022-08-09 | 3.76 | $4.15 | 658322 |
| 2022-08-08 | 3.71 | $3.96 | 509719 |
| 2022-08-05 | 3.68 | $3.87 | 227500 |
| 2022-08-04 | 3.65 | $3.87 | 317400 |
| 2022-08-03 | 3.61 | $3.82 | 223300 |
| 2022-08-02 | 3.58 | $3.74 | 152749 |
| 2022-08-01 | 3.55 | $3.71 | 150300 |
| 2022-07-29 | 3.52 | $3.71 | 329334 |
| 2022-07-28 | 3.49 | $3.66 | 48926 |
| 2022-07-27 | 3.46 | $3.63 | 82900 |
| 2022-07-26 | 3.44 | $3.54 | 54600 |
| 2022-07-25 | 3.42 | $3.54 | 100300 |
| 2022-07-22 | 3.40 | $3.55 | 126800 |
| 2022-07-21 | 3.39 | $3.58 | 345400 |
| 2022-07-20 | 3.37 | $3.61 | 179444 |
| 2022-07-19 | 3.34 | $3.71 | 364800 |
| 2022-07-18 | 3.30 | $3.51 | 193500 |
| 2022-07-15 | 3.29 | $3.47 | 132400 |
| 2022-07-14 | 3.27 | $3.32 | 238529 |
| 2022-07-13 | 3.27 | $3.33 | 611143 |
| 2022-07-12 | 3.27 | $3.18 | 246300 |
| 2022-07-11 | 3.28 | $3.26 | 577632 |
| 2022-07-08 | 3.29 | $3.14 | 114300 |
| 2022-07-07 | 3.31 | $3.08 | 282000 |
| 2022-07-06 | 3.34 | $3.10 | 471900 |
| 2022-07-05 | 3.37 | $3.07 | 476929 |
| 2022-07-01 | 3.41 | $3.24 | 94000 |
| 2022-06-30 | 3.44 | $3.18 | 354101 |
| 2022-06-29 | 3.48 | $3.34 | 162006 |
| 2022-06-28 | 3.51 | $3.53 | 223200 |
| 2022-06-27 | 3.52 | $3.60 | 70300 |
| 2022-06-24 | 3.52 | $3.62 | 647200 |
| 2022-06-23 | 3.53 | $3.54 | 134000 |
| 2022-06-22 | 3.54 | $3.45 | 342300 |
| 2022-06-21 | 3.56 | $3.46 | 1.8M |
| 2022-06-17 | 3.59 | $3.19 | 303200 |
| 2022-06-16 | 3.64 | $3.15 | 1.2M |
| 2022-06-15 | 3.69 | $3.40 | 483700 |
| 2022-06-14 | 3.73 | $3.23 | 821411 |
| 2022-06-13 | 3.78 | $3.21 | 650900 |
| 2022-06-10 | 3.84 | $3.55 | 414213 |
| 2022-06-09 | 3.86 | $3.67 | 483003 |
| 2022-06-08 | 3.87 | $3.77 | 452500 |
| 2022-06-07 | 3.87 | $3.91 | 294700 |
| 2022-06-06 | 3.85 | $3.95 | 141600 |
| 2022-06-03 | 3.83 | $3.94 | 204105 |
| 2022-06-02 | 3.80 | $4.06 | 322200 |
| 2022-06-01 | 3.77 | $4.06 | 138100 |
| 2022-05-31 | 3.74 | $4.11 | 194000 |
| 2022-05-27 | 3.70 | $4.07 | 325700 |
| 2022-05-26 | 3.66 | $3.86 | 180300 |
| 2022-05-25 | 3.64 | $3.75 | 191200 |
| 2022-05-24 | 3.64 | $3.72 | 661022 |
| 2022-05-23 | 3.64 | $3.73 | 271548 |
| 2022-05-20 | 3.64 | $3.63 | 397326 |
| 2022-05-19 | 3.65 | $3.60 | 1.2M |
| 2022-05-18 | 3.67 | $3.68 | 327000 |
| 2022-05-17 | 3.68 | $3.72 | 552600 |
| 2022-05-16 | 3.69 | $3.56 | 777617 |
| 2022-05-13 | 3.72 | $3.52 | 1.0M |
| 2022-05-12 | 3.75 | $3.38 | 1.4M |
| 2022-05-11 | 3.81 | $3.40 | 1.0M |
| 2022-05-10 | 3.86 | $3.40 | 1.4M |
| 2022-05-09 | 3.92 | $3.41 | 925100 |
| 2022-05-06 | 3.98 | $3.64 | 856600 |
| 2022-05-05 | 4.02 | $3.75 | 1.1M |
| 2022-05-04 | 4.05 | $4.01 | 314919 |
| 2022-05-03 | 4.05 | $4.02 | 107514 |
| 2022-05-02 | 4.06 | $4.01 | 464106 |
| 2022-04-29 | 4.06 | $3.94 | 148000 |
| 2022-04-28 | 4.08 | $4.02 | 348714 |
| 2022-04-27 | 4.08 | $3.89 | 621500 |
| 2022-04-26 | 4.11 | $3.90 | 476039 |
| 2022-04-25 | 4.13 | $4.09 | 272802 |
| 2022-04-22 | 4.13 | $4.03 | 706000 |
| 2022-04-21 | 4.14 | $4.19 | 742400 |
| 2022-04-20 | 4.13 | $4.17 | 354220 |
| 2022-04-19 | 4.13 | $4.39 | 525402 |
| 2022-04-18 | 4.10 | $4.20 | 126505 |
| 2022-04-14 | 4.09 | $4.22 | 107100 |
| 2022-04-13 | 4.07 | $4.21 | 217200 |
| 2022-04-12 | 4.06 | $4.03 | 91100 |
| 2022-04-11 | 4.06 | $4.02 | 175100 |
| 2022-04-08 | 4.06 | $3.94 | 81000 |
| 2022-04-07 | 4.07 | $3.94 | 284719 |
| 2022-04-06 | 4.08 | $3.92 | 762800 |
| 2022-04-05 | 4.09 | $4.03 | 121900 |
| 2022-04-04 | 4.08 | $4.16 | 164540 |
| 2022-04-01 | 4.06 | $4.16 | 81800 |
| 2022-03-31 | 4.04 | $4.14 | 335700 |
| 2022-03-30 | 4.02 | $4.26 | 211740 |
| 2022-03-29 | 3.99 | $4.39 | 276900 |
| 2022-03-28 | 3.94 | $4.10 | 147607 |
| 2022-03-25 | 3.93 | $4.08 | 463800 |
| 2022-03-24 | 3.91 | $4.04 | 193400 |
| 2022-03-23 | 3.91 | $3.99 | 312313 |
| 2022-03-22 | 3.91 | $4.08 | 262806 |
| 2022-03-21 | 3.91 | $3.96 | 165733 |
| 2022-03-18 | 3.93 | $3.98 | 123038 |
| 2022-03-17 | 3.95 | $3.97 | 204646 |
| 2022-03-16 | 3.97 | $4.04 | 854500 |
| 2022-03-15 | 4.00 | $3.74 | 337836 |
| 2022-03-14 | 4.06 | $3.72 | 315600 |
| 2022-03-11 | 4.12 | $3.78 | 167142 |
| 2022-03-10 | 4.19 | $3.76 | 310600 |
| 2022-03-09 | 4.27 | $3.95 | 1.1M |
| 2022-03-08 | 4.34 | $3.59 | 1.3M |
| 2022-03-07 | 4.45 | $3.30 | 801300 |
| 2022-03-04 | 4.59 | $3.66 | 2.6M |
| 2022-03-03 | 4.70 | $3.99 | 1.2M |
| 2022-03-02 | 4.79 | $4.19 | 1.1M |
| 2022-03-01 | 4.86 | $4.16 | 2.8M |
| 2022-02-28 | 4.95 | $4.62 | 373547 |
| 2022-02-25 | 4.98 | $4.77 | 600711 |
| 2022-02-24 | 5.01 | $4.63 | 697700 |
| 2022-02-23 | 5.05 | $4.66 | 352141 |
| 2022-02-22 | 5.09 | $4.81 | 359000 |
| 2022-02-18 | 5.12 | $4.98 | 475000 |
| 2022-02-17 | 5.13 | $5.11 | 185700 |
| 2022-02-16 | 5.13 | $5.38 | 174700 |
| 2022-02-15 | 5.11 | $5.24 | 435600 |
| 2022-02-14 | 5.09 | $5.00 | 251008 |
| 2022-02-11 | 5.10 | $5.14 | 501200 |
| 2022-02-10 | 5.10 | $5.33 | 547428 |
| 2022-02-09 | 5.08 | $5.34 | 1.1M |
| 2022-02-08 | 5.06 | $5.13 | 133600 |
| 2022-02-07 | 5.06 | $4.89 | 305800 |
| 2022-02-04 | 5.09 | $4.86 | 281400 |
| 2022-02-03 | 5.12 | $4.89 | 1.0M |
| 2022-02-02 | 5.14 | $5.07 | 265309 |
| 2022-02-01 | 5.16 | $5.17 | 1.3M |
| 2022-01-31 | 5.16 | $5.14 | 580600 |
| 2022-01-28 | 5.16 | $5.05 | 415000 |
| 2022-01-27 | 5.17 | $5.06 | 359600 |
| 2022-01-26 | 5.18 | $5.04 | 397900 |
| 2022-01-25 | 5.19 | $5.08 | 180600 |
| 2022-01-24 | 5.20 | $5.05 | 1.1M |
| 2022-01-21 | 5.20 | $5.13 | 541100 |
| 2022-01-20 | 5.20 | $5.26 | 204744 |
| 2022-01-19 | 5.18 | $5.22 | 532700 |
| 2022-01-18 | 5.16 | $5.21 | 390813 |
| 2022-01-14 | 5.14 | $5.30 | 332200 |
| 2022-01-13 | 5.11 | $5.28 | 418200 |
| 2022-01-12 | 5.07 | $5.30 | 170500 |
| 2022-01-11 | 5.02 | $5.40 | 382400 |
| 2022-01-10 | 4.96 | $5.20 | 184219 |
| 2022-01-07 | 4.92 | $5.29 | 166000 |
| 2022-01-06 | 4.87 | $5.23 | 115710 |
| 2022-01-05 | 4.82 | $5.14 | 336838 |
| 2022-01-04 | 4.78 | $5.19 | 938100 |
| 2022-01-03 | 4.73 | $5.24 | 782901 |
| 2021-12-31 | 4.67 | $4.89 | 357522 |
| 2021-12-30 | 4.64 | $4.88 | 327811 |
| 2021-12-29 | 4.61 | $4.83 | 270700 |
| 2021-12-28 | 4.58 | $4.84 | 978636 |
| 2021-12-27 | 4.55 | $4.88 | 1.0M |
| 2021-12-23 | 4.51 | $4.74 | 367348 |
| 2021-12-22 | 4.49 | $4.62 | 439900 |
| 2021-12-21 | 4.49 | $4.56 | 783000 |
| 2021-12-20 | 4.49 | $4.34 | 578700 |
| 2021-12-17 | 4.51 | $4.39 | 325304 |
| 2021-12-16 | 4.54 | $4.34 | 567900 |
| 2021-12-15 | 4.57 | $4.35 | 822900 |
| 2021-12-14 | 4.61 | $4.38 | 1.2M |
| 2021-12-13 | 4.65 | $4.31 | 1.3M |
| 2021-12-10 | 4.70 | $4.69 | 525100 |
| 2021-12-09 | 4.72 | $4.74 | 492945 |
| 2021-12-08 | 4.75 | $4.82 | 866201 |
| 2021-12-07 | 4.77 | $4.73 | 717300 |
| 2021-12-06 | 4.80 | $4.54 | 1.8M |
| 2021-12-03 | 4.86 | $4.28 | 1.4M |
| 2021-12-02 | 4.95 | $4.47 | 1.3M |
| 2021-12-01 | 5.02 | $4.43 | 1.4M |
| 2021-11-30 | 5.10 | $4.46 | 1.0M |
| 2021-11-29 | 5.19 | $4.56 | 2.0M |
| 2021-11-26 | 5.26 | $4.50 | 1.1M |
| 2021-11-24 | 5.35 | $5.01 | 277400 |
| 2021-11-23 | 5.39 | $5.00 | 774821 |
| 2021-11-22 | 5.43 | $4.97 | 410307 |
| 2021-11-19 | 5.47 | $5.00 | 1.0M |
| 2021-11-18 | 5.51 | $5.22 | 489000 |
| 2021-11-17 | 5.53 | $5.37 | 441300 |
| 2021-11-16 | 5.53 | $5.52 | 589000 |
| 2021-11-15 | 5.52 | $5.61 | 188336 |
| 2021-11-12 | 5.50 | $5.61 | 485704 |
| 2021-11-11 | 5.48 | $5.62 | 678430 |
| 2021-11-10 | 5.45 | $5.80 | 538100 |
| 2021-11-09 | 5.41 | $5.88 | 710700 |
| 2021-11-08 | 5.36 | $5.82 | 477009 |
| 2021-11-05 | 5.31 | $5.88 | 2.4M |
| 2021-11-04 | 5.26 | $5.30 | 309000 |
| 2021-11-03 | 5.26 | $5.33 | 375637 |
| 2021-11-02 | 5.26 | $5.36 | 292300 |
| 2021-11-01 | 5.26 | $5.47 | 569400 |
| 2021-10-29 | 5.25 | $5.28 | 714600 |
| 2021-10-28 | 5.26 | $5.20 | 1.7M |
| 2021-10-27 | 5.28 | $5.00 | 918200 |
| 2021-10-26 | 5.32 | $5.06 | 397200 |
| 2021-10-25 | 5.36 | $4.95 | 835500 |
| 2021-10-22 | 5.41 | $5.05 | 1.5M |
| 2021-10-21 | 5.46 | $5.07 | 1.6M |
| 2021-10-20 | 5.50 | $5.15 | 765600 |
| 2021-10-19 | 5.54 | $5.37 | 555300 |
| 2021-10-18 | 5.55 | $5.45 | 311000 |
| 2021-10-15 | 5.55 | $5.56 | 442200 |
| 2021-10-14 | 5.54 | $5.47 | 281100 |
| 2021-10-13 | 5.53 | $5.46 | 620200 |
| 2021-10-12 | 5.52 | $5.53 | 775200 |
| 2021-10-11 | 5.50 | $5.54 | 1.0M |
| 2021-10-08 | 5.47 | $5.62 | 253844 |
| 2021-10-07 | 5.44 | $5.61 | 1.8M |
| 2021-10-06 | 5.40 | $5.55 | 854900 |
| 2021-10-05 | 5.37 | $5.63 | 422300 |
| 2021-10-04 | 5.32 | $5.76 | 172100 |
| 2021-10-01 | 5.26 | $5.86 | 503337 |
| 2021-09-30 | 5.19 | $5.58 | 336500 |
| 2021-09-29 | 5.14 | $5.62 | 86400 |
| 2021-09-28 | 5.09 | $5.60 | 463107 |
| 2021-09-27 | 5.04 | $5.61 | 583709 |
| 2021-09-24 | 4.99 | $5.33 | 171900 |
| 2021-09-23 | 4.97 | $5.22 | 317441 |
| 2021-09-22 | 4.95 | $5.09 | 275300 |
| 2021-09-21 | 4.96 | $4.91 | 237327 |
| 2021-09-20 | 4.98 | $4.76 | 695400 |
| 2021-09-17 | 5.01 | $4.57 | 422600 |
| 2021-09-16 | 5.07 | $4.62 | 594100 |
| 2021-09-15 | 5.12 | $4.71 | 869147 |
| 2021-09-14 | 5.17 | $4.97 | 134500 |
| 2021-09-13 | 5.19 | $5.07 | 257400 |
| 2021-09-10 | 5.21 | $4.94 | 310019 |
| 2021-09-09 | 5.23 | $4.98 | 709743 |
| 2021-09-08 | 5.26 | $5.00 | 141600 |
| 2021-09-07 | 5.29 | $5.08 | 147408 |
| 2021-09-03 | 5.31 | $5.21 | 424349 |
| 2021-09-02 | 5.31 | $5.33 | 255749 |
| 2021-09-01 | 5.31 | $5.43 | 404000 |
| 2021-08-31 | 5.29 | $5.33 | 318219 |
| 2021-08-30 | 5.28 | $5.33 | 644300 |
| 2021-08-27 | 5.27 | $5.43 | 319300 |
| 2021-08-26 | 5.25 | $5.38 | 390437 |
| 2021-08-25 | 5.24 | $5.54 | 380800 |
| 2021-08-24 | 5.21 | $5.48 | 615623 |
| 2021-08-23 | 5.18 | $5.22 | 550828 |
| 2021-08-20 | 5.18 | $5.02 | 470500 |
| 2021-08-19 | 5.20 | $5.02 | 472200 |
| 2021-08-18 | 5.22 | $5.11 | 796024 |
| 2021-08-17 | 5.24 | $5.13 | 489820 |
| 2021-08-16 | 5.25 | $5.30 | 155200 |
| 2021-08-13 | 5.24 | $5.34 | 703500 |
| 2021-08-12 | 5.23 | $5.23 | 608700 |
| 2021-08-11 | 5.23 | $5.25 | 348400 |
| 2021-08-10 | 5.23 | $5.28 | 1.3M |
| 2021-08-09 | 5.23 | $5.14 | 1.5M |
| 2021-08-06 | 5.25 | $5.16 | 463100 |
| 2021-08-05 | 5.27 | $5.16 | 686200 |
| 2021-08-04 | 5.29 | $5.09 | 597531 |
| 2021-08-03 | 5.32 | $5.21 | 911000 |
| 2021-08-02 | 5.35 | $5.23 | 298543 |
| 2021-07-30 | 5.38 | $5.22 | 567033 |
| 2021-07-29 | 5.41 | $5.48 | 93806 |
| 2021-07-28 | 5.42 | $5.48 | 232347 |
| 2021-07-27 | 5.43 | $5.30 | 415700 |
| 2021-07-26 | 5.46 | $5.38 | 356500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.91
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.97
Average
4.55
Maximum
6.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 5.91 | $5.57 | 83336 |
| 2026-07-22 | 6.00 | $5.69 | 29513 |
| 2026-07-21 | 6.08 | $5.70 | 30747 |
| 2026-07-20 | 6.17 | $5.72 | 72100 |
| 2026-07-17 | 6.27 | $5.86 | 28006 |
| 2026-07-16 | 6.36 | $5.97 | 36820 |
| 2026-07-15 | 6.43 | $6.05 | 41200 |
| 2026-07-14 | 6.51 | $5.96 | 72400 |
| 2026-07-13 | 6.61 | $6.27 | 30912 |
| 2026-07-10 | 6.67 | $6.48 | 23736 |
| 2026-07-09 | 6.68 | $6.44 | 41131 |
| 2026-07-08 | 6.71 | $6.51 | 61600 |
| 2026-07-07 | 6.73 | $6.75 | 30700 |
| 2026-07-06 | 6.70 | $6.72 | 19020 |
| 2026-07-02 | 6.67 | $6.71 | 34100 |
| 2026-07-01 | 6.63 | $6.62 | 20500 |
| 2026-06-30 | 6.60 | $6.65 | 20600 |
| 2026-06-29 | 6.57 | $6.76 | 53700 |
| 2026-06-26 | 6.50 | $6.57 | 32237 |
| 2026-06-25 | 6.46 | $6.70 | 119700 |
| 2026-06-24 | 6.39 | $6.59 | 35900 |
| 2026-06-23 | 6.32 | $6.36 | 29600 |
| 2026-06-22 | 6.30 | $6.32 | 26722 |
| 2026-06-18 | 6.27 | $6.45 | 34115 |
| 2026-06-17 | 6.22 | $6.42 | 59300 |
| 2026-06-16 | 6.16 | $6.44 | 53324 |
| 2026-06-15 | 6.09 | $6.48 | 34833 |
| 2026-06-12 | 5.99 | $6.25 | 48100 |
| 2026-06-11 | 5.93 | $6.09 | 27833 |
| 2026-06-10 | 5.90 | $5.90 | 29000 |
| 2026-06-09 | 5.89 | $5.97 | 90100 |
| 2026-06-08 | 5.87 | $5.85 | 58519 |
| 2026-06-05 | 5.88 | $5.82 | 26338 |
| 2026-06-04 | 5.89 | $5.88 | 55841 |
| 2026-06-03 | 5.89 | $5.89 | 33800 |
| 2026-06-02 | 5.89 | $5.86 | 110934 |
| 2026-06-01 | 5.89 | $5.90 | 134000 |
| 2026-05-29 | 5.89 | $6.26 | 32013 |
| 2026-05-28 | 5.81 | $6.05 | 51317 |
| 2026-05-27 | 5.76 | $6.00 | 83000 |
| 2026-05-26 | 5.71 | $5.96 | 50109 |
| 2026-05-22 | 5.67 | $5.83 | 50400 |
| 2026-05-21 | 5.64 | $5.87 | 61400 |
| 2026-05-20 | 5.60 | $5.82 | 50023 |
| 2026-05-19 | 5.57 | $5.65 | 124000 |
| 2026-05-18 | 5.57 | $5.67 | 85100 |
| 2026-05-15 | 5.57 | $5.56 | 58400 |
| 2026-05-14 | 5.59 | $5.62 | 114723 |
| 2026-05-13 | 5.60 | $5.57 | 62000 |
| 2026-05-12 | 5.63 | $5.63 | 102700 |
| 2026-05-11 | 5.65 | $5.67 | 66808 |
| 2026-05-08 | 5.66 | $5.92 | 63800 |
| 2026-05-07 | 5.63 | $5.90 | 229827 |
| 2026-05-06 | 5.59 | $5.74 | 70100 |
| 2026-05-05 | 5.59 | $5.42 | 60700 |
| 2026-05-04 | 5.65 | $5.35 | 60200 |
| 2026-05-01 | 5.74 | $5.45 | 36145 |
| 2026-04-30 | 5.82 | $5.47 | 183600 |
| 2026-04-29 | 5.91 | $5.25 | 58900 |
| 2026-04-28 | 6.06 | $5.48 | 146800 |
| 2026-04-27 | 6.19 | $5.77 | 89600 |
| 2026-04-24 | 6.28 | $5.81 | 41200 |
| 2026-04-23 | 6.37 | $5.88 | 43300 |
| 2026-04-22 | 6.47 | $6.11 | 70100 |
| 2026-04-21 | 6.53 | $6.34 | 45332 |
| 2026-04-20 | 6.55 | $6.69 | 19028 |
| 2026-04-17 | 6.49 | $6.65 | 28800 |
| 2026-04-16 | 6.44 | $6.55 | 21135 |
| 2026-04-15 | 6.40 | $6.50 | 49239 |
| 2026-04-14 | 6.37 | $6.54 | 25808 |
| 2026-04-13 | 6.31 | $6.57 | 26200 |
| 2026-04-10 | 6.25 | $6.55 | 27300 |
| 2026-04-09 | 6.17 | $6.53 | 45500 |
| 2026-04-08 | 6.09 | $6.50 | 42000 |
| 2026-04-07 | 6.00 | $6.15 | 498600 |
| 2026-04-06 | 5.97 | $6.24 | 85000 |
| 2026-04-02 | 5.92 | $6.19 | 244400 |
| 2026-04-01 | 5.86 | $6.12 | 55500 |
| 2026-03-31 | 5.82 | $5.96 | 84200 |
| 2026-03-30 | 5.80 | $5.85 | 163000 |
| 2026-03-27 | 5.80 | $5.83 | 84700 |
| 2026-03-26 | 5.81 | $5.90 | 66500 |
| 2026-03-25 | 5.81 | $5.96 | 102400 |
| 2026-03-24 | 5.79 | $5.89 | 102400 |
| 2026-03-23 | 5.79 | $5.87 | 123600 |
| 2026-03-20 | 5.79 | $5.53 | 112200 |
| 2026-03-19 | 5.86 | $5.64 | 105700 |
| 2026-03-18 | 5.93 | $5.69 | 57401 |
| 2026-03-17 | 5.99 | $5.86 | 91200 |
| 2026-03-16 | 6.03 | $6.02 | 186811 |
| 2026-03-13 | 6.04 | $6.01 | 24000 |
| 2026-03-12 | 6.05 | $6.06 | 63700 |
| 2026-03-11 | 6.06 | $6.04 | 79627 |
| 2026-03-10 | 6.08 | $5.81 | 125300 |
| 2026-03-09 | 6.14 | $5.80 | 80700 |
| 2026-03-06 | 6.22 | $5.90 | 46300 |
| 2026-03-05 | 6.29 | $5.93 | 58715 |
| 2026-03-04 | 6.36 | $5.95 | 54500 |
| 2026-03-03 | 6.44 | $5.85 | 140000 |
| 2026-03-02 | 6.56 | $6.04 | 52405 |
| 2026-02-27 | 6.65 | $6.51 | 36800 |
| 2026-02-26 | 6.66 | $6.66 | 26836 |
| 2026-02-25 | 6.64 | $6.59 | 19300 |
| 2026-02-24 | 6.62 | $6.63 | 27400 |
| 2026-02-23 | 6.60 | $6.61 | 28428 |
| 2026-02-20 | 6.57 | $6.60 | 16400 |
| 2026-02-19 | 6.54 | $6.66 | 24200 |
| 2026-02-18 | 6.49 | $6.75 | 25722 |
| 2026-02-17 | 6.41 | $6.74 | 91700 |
| 2026-02-13 | 6.32 | $6.26 | 14542 |
| 2026-02-12 | 6.32 | $6.31 | 30800 |
| 2026-02-11 | 6.30 | $6.27 | 30000 |
| 2026-02-10 | 6.29 | $6.38 | 19000 |
| 2026-02-09 | 6.26 | $6.37 | 27541 |
| 2026-02-06 | 6.22 | $6.34 | 23100 |
| 2026-02-05 | 6.18 | $6.25 | 46300 |
| 2026-02-04 | 6.15 | $6.24 | 33214 |
| 2026-02-03 | 6.12 | $6.07 | 47800 |
| 2026-02-02 | 6.12 | $6.17 | 27600 |
| 2026-01-30 | 6.09 | $6.07 | 12100 |
| 2026-01-29 | 6.09 | $6.07 | 10800 |
| 2026-01-28 | 6.08 | $6.14 | 9900 |
| 2026-01-27 | 6.05 | $6.12 | 17533 |
| 2026-01-26 | 6.03 | $6.03 | 8629 |
| 2026-01-23 | 6.01 | $6.11 | 14100 |
| 2026-01-22 | 5.98 | $6.14 | 34241 |
| 2026-01-21 | 5.94 | $6.04 | 48000 |
| 2026-01-20 | 5.91 | $5.95 | 22213 |
| 2026-01-16 | 5.90 | $5.74 | 30448 |
| 2026-01-15 | 5.93 | $5.78 | 10100 |
| 2026-01-14 | 5.95 | $5.85 | 10800 |
| 2026-01-13 | 5.96 | $5.86 | 15823 |
| 2026-01-12 | 5.97 | $5.93 | 22000 |
| 2026-01-09 | 5.97 | $6.01 | 53037 |
| 2026-01-08 | 5.95 | $5.89 | 9700 |
| 2026-01-07 | 5.95 | $5.89 | 22610 |
| 2026-01-06 | 5.95 | $5.81 | 13009 |
| 2026-01-05 | 5.96 | $5.85 | 18000 |
| 2026-01-02 | 5.97 | $5.94 | 12700 |
| 2025-12-31 | 5.96 | $5.89 | 23900 |
| 2025-12-30 | 5.96 | $5.90 | 7000 |
| 2025-12-29 | 5.96 | $5.90 | 13000 |
| 2025-12-26 | 5.95 | $5.91 | 9720 |
| 2025-12-24 | 5.94 | $5.90 | 8500 |
| 2025-12-23 | 5.93 | $5.89 | 72600 |
| 2025-12-22 | 5.92 | $5.92 | 30402 |
| 2025-12-19 | 5.90 | $5.86 | 35220 |
| 2025-12-18 | 5.89 | $5.97 | 52900 |
| 2025-12-17 | 5.86 | $5.88 | 13600 |
| 2025-12-16 | 5.83 | $5.85 | 24500 |
| 2025-12-15 | 5.81 | $5.83 | 21700 |
| 2025-12-12 | 5.79 | $5.78 | 12519 |
| 2025-12-11 | 5.77 | $5.86 | 8129 |
| 2025-12-10 | 5.73 | $5.82 | 18115 |
| 2025-12-09 | 5.70 | $5.75 | 9641 |
| 2025-12-08 | 5.67 | $5.94 | 37439 |
| 2025-12-05 | 5.59 | $5.87 | 11600 |
| 2025-12-04 | 5.52 | $5.86 | 57515 |
| 2025-12-03 | 5.44 | $5.62 | 32800 |
| 2025-12-02 | 5.40 | $5.56 | 21800 |
| 2025-12-01 | 5.36 | $5.56 | 46200 |
| 2025-11-28 | 5.31 | $5.45 | 8605 |
| 2025-11-26 | 5.28 | $5.35 | 61900 |
| 2025-11-25 | 5.27 | $5.23 | 32819 |
| 2025-11-24 | 5.28 | $5.20 | 56800 |
| 2025-11-21 | 5.30 | $5.29 | 60900 |
| 2025-11-20 | 5.30 | $5.17 | 70900 |
| 2025-11-19 | 5.33 | $5.21 | 25130 |
| 2025-11-18 | 5.35 | $5.29 | 21000 |
| 2025-11-17 | 5.36 | $5.37 | 21600 |
| 2025-11-14 | 5.35 | $5.48 | 16400 |
| 2025-11-13 | 5.32 | $5.54 | 24600 |
| 2025-11-12 | 5.28 | $5.58 | 17500 |
| 2025-11-11 | 5.21 | $5.43 | 59936 |
| 2025-11-10 | 5.17 | $5.30 | 48300 |
| 2025-11-07 | 5.15 | $5.21 | 55041 |
| 2025-11-06 | 5.15 | $5.22 | 52624 |
| 2025-11-05 | 5.14 | $5.17 | 23205 |
| 2025-11-04 | 5.14 | $5.20 | 51300 |
| 2025-11-03 | 5.14 | $5.23 | 41100 |
| 2025-10-31 | 5.13 | $5.19 | 51800 |
| 2025-10-30 | 5.13 | $5.22 | 71308 |
| 2025-10-29 | 5.13 | $5.15 | 47722 |
| 2025-10-28 | 5.13 | $5.15 | 48932 |
| 2025-10-27 | 5.14 | $5.15 | 61547 |
| 2025-10-24 | 5.16 | $5.18 | 82600 |
| 2025-10-23 | 5.16 | $5.18 | 27300 |
| 2025-10-22 | 5.17 | $5.18 | 27400 |
| 2025-10-21 | 5.19 | $5.16 | 77000 |
| 2025-10-20 | 5.21 | $5.21 | 43800 |
| 2025-10-17 | 5.22 | $5.23 | 57914 |
| 2025-10-16 | 5.23 | $5.21 | 42317 |
| 2025-10-15 | 5.25 | $5.22 | 33000 |
| 2025-10-14 | 5.27 | $5.22 | 47030 |
| 2025-10-13 | 5.30 | $5.22 | 56433 |
| 2025-10-10 | 5.33 | $5.17 | 27000 |
| 2025-10-09 | 5.37 | $5.24 | 34100 |
| 2025-10-08 | 5.41 | $5.30 | 30548 |
| 2025-10-07 | 5.44 | $5.30 | 40648 |
| 2025-10-06 | 5.48 | $5.38 | 15513 |
| 2025-10-03 | 5.50 | $5.36 | 30300 |
| 2025-10-02 | 5.54 | $5.38 | 42438 |
| 2025-10-01 | 5.58 | $5.36 | 55900 |
| 2025-09-30 | 5.62 | $5.38 | 196200 |
| 2025-09-29 | 5.67 | $5.47 | 7.0M |
| 2025-09-26 | 5.71 | $5.59 | 729942 |
| 2025-09-25 | 5.73 | $5.63 | 31500 |
| 2025-09-24 | 5.75 | $5.70 | 33633 |
| 2025-09-23 | 5.75 | $5.79 | 26138 |
| 2025-09-22 | 5.73 | $5.72 | 28300 |
| 2025-09-19 | 5.73 | $5.67 | 28502 |
| 2025-09-18 | 5.73 | $5.80 | 26907 |
| 2025-09-17 | 5.71 | $5.79 | 36500 |
| 2025-09-16 | 5.68 | $5.76 | 28900 |
| 2025-09-15 | 5.66 | $5.71 | 32414 |
| 2025-09-12 | 5.64 | $5.69 | 58400 |
| 2025-09-11 | 5.62 | $5.67 | 41806 |
| 2025-09-10 | 5.61 | $5.56 | 19308 |
| 2025-09-09 | 5.62 | $5.60 | 55044 |
| 2025-09-08 | 5.61 | $5.60 | 44600 |
| 2025-09-05 | 5.61 | $5.55 | 35000 |
| 2025-09-04 | 5.62 | $5.50 | 50818 |
| 2025-09-03 | 5.64 | $5.46 | 24313 |
| 2025-09-02 | 5.66 | $5.42 | 25200 |
| 2025-08-29 | 5.71 | $5.69 | 42800 |
| 2025-08-28 | 5.70 | $5.69 | 17836 |
| 2025-08-27 | 5.69 | $5.64 | 29400 |
| 2025-08-26 | 5.68 | $5.67 | 29221 |
| 2025-08-25 | 5.67 | $5.64 | 18500 |
| 2025-08-22 | 5.67 | $5.70 | 173600 |
| 2025-08-21 | 5.65 | $5.64 | 35500 |
| 2025-08-20 | 5.63 | $5.82 | 56520 |
| 2025-08-19 | 5.58 | $5.75 | 84345 |
| 2025-08-18 | 5.54 | $5.69 | 25000 |
| 2025-08-15 | 5.49 | $5.68 | 35334 |
| 2025-08-14 | 5.45 | $5.70 | 41927 |
| 2025-08-13 | 5.39 | $5.56 | 53300 |
| 2025-08-12 | 5.35 | $5.49 | 44000 |
| 2025-08-11 | 5.32 | $5.43 | 38500 |
| 2025-08-08 | 5.29 | $5.49 | 53320 |
| 2025-08-07 | 5.26 | $5.42 | 68831 |
| 2025-08-06 | 5.22 | $5.24 | 37729 |
| 2025-08-05 | 5.23 | $5.21 | 138316 |
| 2025-08-04 | 5.24 | $5.08 | 3.4M |
| 2025-08-01 | 5.28 | $5.16 | 54816 |
| 2025-07-31 | 5.30 | $5.20 | 103429 |
| 2025-07-30 | 5.33 | $5.11 | 51024 |
| 2025-07-29 | 5.38 | $5.18 | 73321 |
| 2025-07-28 | 5.42 | $5.23 | 62346 |
| 2025-07-25 | 5.45 | $5.36 | 52900 |
| 2025-07-24 | 5.47 | $5.40 | 30505 |
| 2025-07-23 | 5.48 | $5.46 | 76924 |
| 2025-07-22 | 5.47 | $5.39 | 48144 |
| 2025-07-21 | 5.48 | $5.38 | 64608 |
| 2025-07-18 | 5.50 | $5.39 | 45800 |
| 2025-07-17 | 5.51 | $5.39 | 40020 |
| 2025-07-16 | 5.52 | $5.42 | 52641 |
| 2025-07-15 | 5.53 | $5.44 | 26600 |
| 2025-07-14 | 5.54 | $5.54 | 53200 |
| 2025-07-11 | 5.53 | $5.52 | 30426 |
| 2025-07-10 | 5.52 | $5.60 | 42405 |
| 2025-07-09 | 5.48 | $5.53 | 63415 |
| 2025-07-08 | 5.46 | $5.51 | 62200 |
| 2025-07-07 | 5.44 | $5.47 | 35000 |
| 2025-07-03 | 5.42 | $5.51 | 43348 |
| 2025-07-02 | 5.39 | $5.50 | 58903 |
| 2025-07-01 | 5.36 | $5.46 | 52700 |
| 2025-06-30 | 5.33 | $5.39 | 43523 |
| 2025-06-27 | 5.31 | $5.34 | 37200 |
| 2025-06-26 | 5.29 | $5.32 | 56238 |
| 2025-06-25 | 5.28 | $5.30 | 40300 |
| 2025-06-24 | 5.27 | $5.26 | 54540 |
| 2025-06-23 | 5.26 | $5.16 | 87500 |
| 2025-06-20 | 5.28 | $5.12 | 47219 |
| 2025-06-18 | 5.30 | $5.18 | 64300 |
| 2025-06-17 | 5.32 | $5.14 | 54000 |
| 2025-06-16 | 5.34 | $5.17 | 37618 |
| 2025-06-13 | 5.37 | $5.20 | 57200 |
| 2025-06-12 | 5.39 | $5.34 | 72100 |
| 2025-06-11 | 5.38 | $5.28 | 29738 |
| 2025-06-10 | 5.39 | $5.25 | 31705 |
| 2025-06-09 | 5.40 | $5.22 | 53400 |
| 2025-06-06 | 5.42 | $5.23 | 58200 |
| 2025-06-05 | 5.44 | $5.20 | 159137 |
| 2025-06-04 | 5.46 | $5.40 | 167321 |
| 2025-06-03 | 5.45 | $5.37 | 58900 |
| 2025-06-02 | 5.44 | $5.41 | 58100 |
| 2025-05-30 | 5.42 | $5.35 | 55540 |
| 2025-05-29 | 5.40 | $5.30 | 42641 |
| 2025-05-28 | 5.39 | $5.29 | 62606 |
| 2025-05-27 | 5.39 | $5.29 | 80739 |
| 2025-05-23 | 5.37 | $5.24 | 54400 |
| 2025-05-22 | 5.37 | $5.32 | 63535 |
| 2025-05-21 | 5.35 | $5.32 | 103000 |
| 2025-05-20 | 5.32 | $5.33 | 46103 |
| 2025-05-19 | 5.28 | $5.34 | 37726 |
| 2025-05-16 | 5.23 | $5.26 | 45700 |
| 2025-05-15 | 5.19 | $5.31 | 55200 |
| 2025-05-14 | 5.14 | $5.21 | 90400 |
| 2025-05-13 | 5.09 | $5.30 | 42014 |
| 2025-05-12 | 5.01 | $5.21 | 44200 |
| 2025-05-09 | 4.94 | $5.14 | 69503 |
| 2025-05-08 | 4.87 | $5.13 | 30636 |
| 2025-05-07 | 4.79 | $5.14 | 62012 |
| 2025-05-06 | 4.70 | $5.19 | 118100 |
| 2025-05-05 | 4.58 | $4.88 | 70528 |
| 2025-05-02 | 4.50 | $4.71 | 50317 |
| 2025-05-01 | 4.45 | $4.55 | 53437 |
| 2025-04-30 | 4.42 | $4.53 | 38510 |
| 2025-04-29 | 4.39 | $4.51 | 207200 |
| 2025-04-28 | 4.36 | $4.52 | 43624 |
| 2025-04-25 | 4.32 | $4.47 | 37300 |
| 2025-04-24 | 4.29 | $4.46 | 48900 |
| 2025-04-23 | 4.25 | $4.46 | 46100 |
| 2025-04-22 | 4.21 | $4.37 | 141600 |
| 2025-04-21 | 4.18 | $4.25 | 66130 |
| 2025-04-17 | 4.17 | $4.30 | 81621 |
| 2025-04-16 | 4.15 | $4.28 | 66500 |
| 2025-04-15 | 4.13 | $4.25 | 648700 |
| 2025-04-14 | 4.12 | $4.24 | 83919 |
| 2025-04-11 | 4.10 | $4.21 | 209346 |
| 2025-04-10 | 4.09 | $4.14 | 114600 |
| 2025-04-09 | 4.10 | $4.16 | 294600 |
| 2025-04-08 | 4.10 | $3.78 | 190245 |
| 2025-04-07 | 4.18 | $3.84 | 244500 |
| 2025-04-04 | 4.27 | $3.88 | 121725 |
| 2025-04-03 | 4.35 | $4.21 | 143400 |
| 2025-04-02 | 4.39 | $4.36 | 47500 |
| 2025-04-01 | 4.40 | $4.29 | 79021 |
| 2025-03-31 | 4.42 | $4.34 | 56038 |
| 2025-03-28 | 4.44 | $4.39 | 61800 |
| 2025-03-27 | 4.45 | $4.47 | 44700 |
| 2025-03-26 | 4.44 | $4.45 | 35800 |
| 2025-03-25 | 4.44 | $4.53 | 108237 |
| 2025-03-24 | 4.42 | $4.46 | 40000 |
| 2025-03-21 | 4.41 | $4.39 | 37727 |
| 2025-03-20 | 4.41 | $4.43 | 40149 |
| 2025-03-19 | 4.41 | $4.46 | 63900 |
| 2025-03-18 | 4.40 | $4.41 | 59100 |
| 2025-03-17 | 4.40 | $4.39 | 48036 |
| 2025-03-14 | 4.41 | $4.28 | 59147 |
| 2025-03-13 | 4.43 | $4.31 | 64128 |
| 2025-03-12 | 4.46 | $4.27 | 71909 |
| 2025-03-11 | 4.50 | $4.35 | 240707 |
| 2025-03-10 | 4.53 | $4.48 | 165300 |
| 2025-03-07 | 4.53 | $4.54 | 40739 |
| 2025-03-06 | 4.52 | $4.49 | 119230 |
| 2025-03-05 | 4.52 | $4.50 | 46301 |
| 2025-03-04 | 4.52 | $4.38 | 99300 |
| 2025-03-03 | 4.55 | $4.47 | 36449 |
| 2025-02-28 | 4.56 | $4.46 | 71100 |
| 2025-02-27 | 4.57 | $4.45 | 68800 |
| 2025-02-26 | 4.58 | $4.52 | 62415 |
| 2025-02-25 | 4.59 | $4.51 | 150200 |
| 2025-02-24 | 4.59 | $4.48 | 43400 |
| 2025-02-21 | 4.60 | $4.45 | 58600 |
| 2025-02-20 | 4.62 | $4.49 | 42546 |
| 2025-02-19 | 4.63 | $4.47 | 36517 |
| 2025-02-18 | 4.65 | $4.60 | 66400 |
| 2025-02-14 | 4.64 | $4.67 | 79400 |
| 2025-02-13 | 4.61 | $4.61 | 60935 |
| 2025-02-12 | 4.59 | $4.59 | 70600 |
| 2025-02-11 | 4.57 | $4.52 | 50503 |
| 2025-02-10 | 4.57 | $4.57 | 70800 |
| 2025-02-07 | 4.55 | $4.51 | 74100 |
| 2025-02-06 | 4.54 | $4.54 | 140400 |
| 2025-02-05 | 4.51 | $4.50 | 151747 |
| 2025-02-04 | 4.50 | $4.47 | 47000 |
| 2025-02-03 | 4.48 | $4.46 | 63708 |
| 2025-01-31 | 4.47 | $4.47 | 62100 |
| 2025-01-30 | 4.45 | $4.49 | 114700 |
| 2025-01-29 | 4.42 | $4.53 | 86546 |
| 2025-01-28 | 4.38 | $4.52 | 47800 |
| 2025-01-27 | 4.33 | $4.52 | 77046 |
| 2025-01-24 | 4.27 | $4.50 | 66900 |
| 2025-01-23 | 4.20 | $4.47 | 66538 |
| 2025-01-22 | 4.14 | $4.49 | 288700 |
| 2025-01-21 | 4.05 | $4.41 | 59000 |
| 2025-01-17 | 3.97 | $4.23 | 142900 |
| 2025-01-16 | 3.92 | $3.91 | 104900 |
| 2025-01-15 | 3.92 | $3.90 | 90000 |
| 2025-01-14 | 3.92 | $3.87 | 74240 |
| 2025-01-13 | 3.93 | $3.82 | 101538 |
| 2025-01-10 | 3.96 | $3.86 | 71000 |
| 2025-01-08 | 3.98 | $3.93 | 56200 |
| 2025-01-07 | 3.99 | $3.96 | 129000 |
| 2025-01-06 | 3.99 | $3.96 | 66600 |
| 2025-01-03 | 3.99 | $3.90 | 74600 |
| 2025-01-02 | 4.01 | $3.94 | 60900 |
| 2024-12-31 | 4.02 | $3.95 | 88300 |
| 2024-12-30 | 4.03 | $3.97 | 91801 |
| 2024-12-27 | 4.04 | $3.99 | 64900 |
| 2024-12-26 | 4.04 | $4.03 | 59219 |
| 2024-12-24 | 4.04 | $4.02 | 63001 |
| 2024-12-23 | 4.03 | $4.00 | 143100 |
| 2024-12-20 | 4.03 | $4.00 | 97400 |
| 2024-12-19 | 4.03 | $3.98 | 82500 |
| 2024-12-18 | 4.03 | $3.95 | 49024 |
| 2024-12-17 | 4.04 | $4.06 | 76720 |
| 2024-12-16 | 4.03 | $4.04 | 48749 |
| 2024-12-13 | 4.02 | $4.13 | 60740 |
| 2024-12-12 | 3.99 | $4.15 | 91200 |
| 2024-12-11 | 3.95 | $4.15 | 133611 |
| 2024-12-10 | 3.90 | $4.04 | 82441 |
| 2024-12-09 | 3.86 | $4.07 | 65617 |
| 2024-12-06 | 3.82 | $4.05 | 85800 |
| 2024-12-05 | 3.77 | $4.02 | 101735 |
| 2024-12-04 | 3.72 | $3.86 | 58907 |
| 2024-12-03 | 3.69 | $3.83 | 116918 |
| 2024-12-02 | 3.67 | $3.66 | 106419 |
| 2024-11-29 | 3.68 | $3.64 | 75400 |
| 2024-11-27 | 3.69 | $3.61 | 98900 |
| 2024-11-26 | 3.72 | $3.63 | 134900 |
| 2024-11-25 | 3.75 | $3.87 | 85817 |
| 2024-11-22 | 3.73 | $3.74 | 61646 |
| 2024-11-21 | 3.73 | $3.74 | 83107 |
| 2024-11-20 | 3.74 | $3.76 | 92129 |
| 2024-11-19 | 3.74 | $3.72 | 101900 |
| 2024-11-18 | 3.75 | $3.75 | 100308 |
| 2024-11-15 | 3.76 | $3.67 | 116749 |
| 2024-11-14 | 3.79 | $3.62 | 122841 |
| 2024-11-13 | 3.83 | $3.62 | 311400 |
| 2024-11-12 | 3.88 | $3.70 | 160000 |
| 2024-11-11 | 3.92 | $3.88 | 250904 |
| 2024-11-08 | 3.93 | $3.94 | 68428 |
| 2024-11-07 | 3.93 | $3.97 | 77535 |
| 2024-11-06 | 3.92 | $3.82 | 113700 |
| 2024-11-05 | 3.94 | $3.90 | 55200 |
| 2024-11-04 | 3.95 | $3.94 | 88247 |
| 2024-11-01 | 3.95 | $3.89 | 75500 |
| 2024-10-31 | 3.96 | $3.92 | 48407 |
| 2024-10-30 | 3.97 | $3.97 | 93100 |
| 2024-10-29 | 3.96 | $3.97 | 62300 |
| 2024-10-28 | 3.96 | $4.02 | 65000 |
| 2024-10-25 | 3.95 | $3.93 | 64300 |
| 2024-10-24 | 3.95 | $3.94 | 84500 |
| 2024-10-23 | 3.95 | $3.93 | 84322 |
| 2024-10-22 | 3.95 | $3.94 | 43200 |
| 2024-10-21 | 3.95 | $3.96 | 66700 |
| 2024-10-18 | 3.95 | $3.97 | 54531 |
| 2024-10-17 | 3.94 | $3.85 | 64625 |
| 2024-10-16 | 3.96 | $3.88 | 28218 |
| 2024-10-15 | 3.97 | $3.86 | 32500 |
| 2024-10-14 | 3.99 | $3.93 | 33133 |
| 2024-10-11 | 4.00 | $3.94 | 71624 |
| 2024-10-10 | 4.01 | $3.95 | 61324 |
| 2024-10-09 | 4.02 | $3.97 | 149200 |
| 2024-10-08 | 4.02 | $3.93 | 65400 |
| 2024-10-07 | 4.03 | $3.98 | 50941 |
| 2024-10-04 | 4.03 | $3.98 | 63025 |
| 2024-10-03 | 4.04 | $3.93 | 64927 |
| 2024-10-02 | 4.05 | $3.96 | 51028 |
| 2024-10-01 | 4.06 | $4.01 | 53108 |
| 2024-09-30 | 4.06 | $4.18 | 55300 |
| 2024-09-27 | 4.02 | $4.20 | 92227 |
| 2024-09-26 | 3.97 | $4.16 | 76207 |
| 2024-09-25 | 3.92 | $3.99 | 25313 |
| 2024-09-24 | 3.90 | $4.04 | 80719 |
| 2024-09-23 | 3.87 | $3.92 | 60503 |
| 2024-09-20 | 3.85 | $3.87 | 42047 |
| 2024-09-19 | 3.84 | $3.97 | 49619 |
| 2024-09-18 | 3.81 | $3.95 | 71023 |
| 2024-09-17 | 3.78 | $3.90 | 108136 |
| 2024-09-16 | 3.75 | $3.80 | 30700 |
| 2024-09-13 | 3.75 | $3.81 | 71800 |
| 2024-09-12 | 3.73 | $3.74 | 68640 |
| 2024-09-11 | 3.73 | $3.75 | 77100 |
| 2024-09-10 | 3.73 | $3.65 | 106100 |
| 2024-09-09 | 3.75 | $3.68 | 45500 |
| 2024-09-06 | 3.77 | $3.69 | 35400 |
| 2024-09-05 | 3.79 | $3.75 | 77335 |
| 2024-09-04 | 3.79 | $3.72 | 98042 |
| 2024-09-03 | 3.81 | $3.77 | 39900 |
| 2024-08-30 | 3.81 | $3.84 | 57113 |
| 2024-08-29 | 3.81 | $3.85 | 58715 |
| 2024-08-28 | 3.80 | $3.86 | 47614 |
| 2024-08-27 | 3.78 | $3.88 | 43400 |
| 2024-08-26 | 3.76 | $3.88 | 35200 |
| 2024-08-23 | 3.73 | $3.92 | 51900 |
| 2024-08-22 | 3.70 | $3.85 | 39015 |
| 2024-08-21 | 3.67 | $3.84 | 42700 |
| 2024-08-20 | 3.64 | $3.78 | 65246 |
| 2024-08-19 | 3.62 | $3.77 | 62929 |
| 2024-08-16 | 3.60 | $3.70 | 44800 |
| 2024-08-15 | 3.58 | $3.69 | 82300 |
| 2024-08-14 | 3.57 | $3.62 | 63300 |
| 2024-08-13 | 3.58 | $3.59 | 122000 |
| 2024-08-12 | 3.59 | $3.56 | 93300 |
| 2024-08-09 | 3.61 | $3.58 | 76300 |
| 2024-08-08 | 3.63 | $3.51 | 141709 |
| 2024-08-07 | 3.67 | $3.55 | 115449 |
| 2024-08-06 | 3.70 | $3.57 | 95900 |
| 2024-08-05 | 3.74 | $3.57 | 84400 |
| 2024-08-02 | 3.79 | $3.66 | 139900 |
| 2024-08-01 | 3.82 | $3.62 | 70900 |
| 2024-07-31 | 3.87 | $3.72 | 95814 |
| 2024-07-30 | 3.91 | $3.86 | 60718 |
| 2024-07-29 | 3.92 | $3.95 | 56841 |
| 2024-07-26 | 3.92 | $3.95 | 57106 |
| 2024-07-25 | 3.91 | $3.93 | 70608 |
| 2024-07-24 | 3.91 | $3.86 | 52100 |
| 2024-07-23 | 3.92 | $3.88 | 89600 |
| 2024-07-22 | 3.93 | $3.88 | 49600 |
| 2024-07-19 | 3.94 | $3.92 | 62800 |
| 2024-07-18 | 3.95 | $3.98 | 95500 |
| 2024-07-17 | 3.94 | $4.03 | 59700 |
| 2024-07-16 | 3.93 | $4.03 | 143200 |
| 2024-07-15 | 3.91 | $3.93 | 171514 |
| 2024-07-12 | 3.90 | $4.03 | 459229 |
| 2024-07-11 | 3.88 | $3.99 | 366900 |
| 2024-07-10 | 3.86 | $3.88 | 90700 |
| 2024-07-09 | 3.86 | $3.79 | 50222 |
| 2024-07-08 | 3.88 | $3.81 | 49800 |
| 2024-07-05 | 3.91 | $3.88 | 70000 |
| 2024-07-03 | 3.92 | $3.87 | 61028 |
| 2024-07-02 | 3.93 | $3.78 | 105700 |
| 2024-07-01 | 3.96 | $3.89 | 38700 |
| 2024-06-28 | 3.98 | $3.83 | 77222 |
| 2024-06-27 | 4.01 | $3.89 | 61200 |
| 2024-06-26 | 4.04 | $3.94 | 120008 |
| 2024-06-25 | 4.06 | $4.01 | 81200 |
| 2024-06-24 | 4.07 | $4.03 | 88610 |
| 2024-06-21 | 4.07 | $4.02 | 81600 |
| 2024-06-20 | 4.08 | $4.12 | 54600 |
| 2024-06-18 | 4.06 | $4.14 | 69143 |
| 2024-06-17 | 4.04 | $4.10 | 109917 |
| 2024-06-14 | 4.03 | $3.98 | 36208 |
| 2024-06-13 | 4.04 | $4.03 | 45500 |
| 2024-06-12 | 4.04 | $4.10 | 75400 |
| 2024-06-11 | 4.02 | $3.97 | 74439 |
| 2024-06-10 | 4.03 | $3.96 | 37937 |
| 2024-06-07 | 4.04 | $4.02 | 65223 |
| 2024-06-06 | 4.04 | $4.10 | 26100 |
| 2024-06-05 | 4.02 | $4.06 | 39643 |
| 2024-06-04 | 4.01 | $4.14 | 45000 |
| 2024-06-03 | 3.98 | $4.12 | 92000 |
| 2024-05-31 | 3.95 | $4.00 | 63907 |
| 2024-05-30 | 3.94 | $3.91 | 53400 |
| 2024-05-29 | 3.94 | $3.83 | 40700 |
| 2024-05-28 | 3.97 | $3.84 | 46300 |
| 2024-05-24 | 3.99 | $3.81 | 73500 |
| 2024-05-23 | 4.03 | $3.79 | 37300 |
| 2024-05-22 | 4.08 | $3.87 | 224000 |
| 2024-05-21 | 4.11 | $4.06 | 82420 |
| 2024-05-20 | 4.12 | $4.10 | 51304 |
| 2024-05-17 | 4.11 | $4.18 | 63800 |
| 2024-05-16 | 4.08 | $4.14 | 40020 |
| 2024-05-15 | 4.06 | $4.20 | 55705 |
| 2024-05-14 | 4.03 | $4.23 | 90812 |
| 2024-05-13 | 3.98 | $4.14 | 47300 |
| 2024-05-10 | 3.94 | $4.11 | 64405 |
| 2024-05-09 | 3.90 | $4.01 | 80710 |
| 2024-05-08 | 3.87 | $3.98 | 46600 |
| 2024-05-07 | 3.85 | $4.00 | 81329 |
| 2024-05-06 | 3.82 | $3.96 | 55000 |
| 2024-05-03 | 3.79 | $3.91 | 48632 |
| 2024-05-02 | 3.77 | $3.83 | 58800 |
| 2024-05-01 | 3.77 | $3.76 | 44433 |
| 2024-04-30 | 3.77 | $3.76 | 52700 |
| 2024-04-29 | 3.78 | $3.79 | 74523 |
| 2024-04-26 | 3.79 | $3.76 | 84500 |
| 2024-04-25 | 3.80 | $3.78 | 59416 |
| 2024-04-24 | 3.81 | $3.79 | 79040 |
| 2024-04-23 | 3.82 | $3.83 | 118400 |
| 2024-04-22 | 3.83 | $3.80 | 38224 |
| 2024-04-19 | 3.84 | $3.72 | 57500 |
| 2024-04-18 | 3.87 | $3.71 | 91100 |
| 2024-04-17 | 3.90 | $3.70 | 99922 |
| 2024-04-16 | 3.95 | $3.74 | 102200 |
| 2024-04-15 | 3.99 | $3.83 | 50600 |
| 2024-04-12 | 4.03 | $3.83 | 59709 |
| 2024-04-11 | 4.06 | $4.03 | 55200 |
| 2024-04-10 | 4.06 | $4.02 | 35704 |
| 2024-04-09 | 4.07 | $4.08 | 30800 |
| 2024-04-08 | 4.06 | $4.16 | 32608 |
| 2024-04-05 | 4.03 | $4.11 | 81644 |
| 2024-04-04 | 4.01 | $4.13 | 65303 |
| 2024-04-03 | 3.97 | $4.09 | 71300 |
| 2024-04-02 | 3.95 | $3.97 | 61018 |
| 2024-04-01 | 3.94 | $4.10 | 68700 |
| 2024-03-28 | 3.90 | $4.13 | 133300 |
| 2024-03-27 | 3.85 | $3.90 | 78800 |
| 2024-03-26 | 3.85 | $3.84 | 95900 |
| 2024-03-25 | 3.85 | $3.71 | 79115 |
| 2024-03-22 | 3.88 | $3.73 | 77621 |
| 2024-03-21 | 3.92 | $3.79 | 49415 |
| 2024-03-20 | 3.94 | $3.84 | 162100 |
| 2024-03-19 | 3.96 | $3.87 | 84300 |
| 2024-03-18 | 3.98 | $3.95 | 45910 |
| 2024-03-15 | 3.98 | $3.98 | 53500 |
| 2024-03-14 | 3.98 | $3.90 | 97500 |
| 2024-03-13 | 3.99 | $3.99 | 56402 |
| 2024-03-12 | 3.98 | $3.97 | 67431 |
| 2024-03-11 | 3.98 | $3.94 | 33746 |
| 2024-03-08 | 3.99 | $3.95 | 87700 |
| 2024-03-07 | 3.99 | $4.04 | 110000 |
| 2024-03-06 | 3.97 | $3.98 | 66000 |
| 2024-03-05 | 3.96 | $3.85 | 70700 |
| 2024-03-04 | 3.98 | $3.87 | 51823 |
| 2024-03-01 | 3.99 | $3.93 | 57900 |
| 2024-02-29 | 4.00 | $3.88 | 81635 |
| 2024-02-28 | 4.02 | $3.96 | 57100 |
| 2024-02-27 | 4.02 | $4.02 | 68224 |
| 2024-02-26 | 4.01 | $4.00 | 46925 |
| 2024-02-23 | 4.00 | $3.99 | 51600 |
| 2024-02-22 | 3.99 | $4.01 | 71600 |
| 2024-02-21 | 3.97 | $4.03 | 59800 |
| 2024-02-20 | 3.95 | $3.92 | 64000 |
| 2024-02-16 | 3.95 | $3.97 | 30846 |
| 2024-02-15 | 3.93 | $4.00 | 88026 |
| 2024-02-14 | 3.90 | $3.94 | 59514 |
| 2024-02-13 | 3.89 | $3.87 | 39500 |
| 2024-02-12 | 3.88 | $3.94 | 49414 |
| 2024-02-09 | 3.86 | $3.88 | 37009 |
| 2024-02-08 | 3.85 | $3.91 | 71939 |
| 2024-02-07 | 3.83 | $3.92 | 85900 |
| 2024-02-06 | 3.80 | $4.00 | 112907 |
| 2024-02-05 | 3.75 | $3.86 | 179737 |
| 2024-02-02 | 3.72 | $3.85 | 254000 |
| 2024-02-01 | 3.69 | $3.81 | 393400 |
| 2024-01-31 | 3.67 | $3.78 | 81731 |
| 2024-01-30 | 3.64 | $3.77 | 135300 |
| 2024-01-29 | 3.62 | $3.64 | 43023 |
| 2024-01-26 | 3.61 | $3.69 | 35300 |
| 2024-01-25 | 3.60 | $3.65 | 128700 |
| 2024-01-24 | 3.59 | $3.56 | 93342 |
| 2024-01-23 | 3.60 | $3.49 | 81832 |
| 2024-01-22 | 3.63 | $3.48 | 71409 |
| 2024-01-19 | 3.66 | $3.54 | 67745 |
| 2024-01-18 | 3.69 | $3.56 | 162037 |
| 2024-01-17 | 3.72 | $3.56 | 166232 |
| 2024-01-16 | 3.75 | $3.56 | 72600 |
| 2024-01-12 | 3.78 | $3.65 | 57422 |
| 2024-01-11 | 3.81 | $3.76 | 40500 |
| 2024-01-10 | 3.81 | $3.78 | 36800 |
| 2024-01-09 | 3.81 | $3.75 | 62508 |
| 2024-01-08 | 3.81 | $3.76 | 74800 |
| 2024-01-05 | 3.81 | $3.72 | 59932 |
| 2024-01-04 | 3.82 | $3.71 | 109100 |
| 2024-01-03 | 3.83 | $3.74 | 165837 |
| 2024-01-02 | 3.84 | $3.82 | 79641 |
| 2023-12-29 | 3.83 | $3.88 | 117500 |
| 2023-12-28 | 3.81 | $3.87 | 87700 |
| 2023-12-27 | 3.78 | $3.90 | 75300 |
| 2023-12-26 | 3.74 | $3.80 | 60400 |
| 2023-12-22 | 3.72 | $3.77 | 177424 |
| 2023-12-21 | 3.70 | $3.83 | 97420 |
| 2023-12-20 | 3.67 | $3.74 | 137222 |
| 2023-12-19 | 3.64 | $3.73 | 63738 |
| 2023-12-18 | 3.62 | $3.65 | 54300 |
| 2023-12-15 | 3.60 | $3.66 | 54700 |
| 2023-12-14 | 3.58 | $3.76 | 194900 |
| 2023-12-13 | 3.54 | $3.62 | 343520 |
| 2023-12-12 | 3.52 | $3.65 | 129105 |
| 2023-12-11 | 3.49 | $3.59 | 185600 |
| 2023-12-08 | 3.47 | $3.50 | 53016 |
| 2023-12-07 | 3.47 | $3.50 | 55815 |
| 2023-12-06 | 3.46 | $3.53 | 75124 |
| 2023-12-05 | 3.45 | $3.49 | 94238 |
| 2023-12-04 | 3.44 | $3.48 | 147200 |
| 2023-12-01 | 3.44 | $3.50 | 58631 |
| 2023-11-30 | 3.43 | $3.45 | 114536 |
| 2023-11-29 | 3.42 | $3.46 | 51403 |
| 2023-11-28 | 3.42 | $3.43 | 61000 |
| 2023-11-27 | 3.42 | $3.43 | 53131 |
| 2023-11-24 | 3.42 | $3.47 | 30411 |
| 2023-11-22 | 3.42 | $3.53 | 144300 |
| 2023-11-21 | 3.40 | $3.50 | 156618 |
| 2023-11-20 | 3.38 | $3.54 | 64916 |
| 2023-11-17 | 3.36 | $3.53 | 48021 |
| 2023-11-16 | 3.33 | $3.42 | 38200 |
| 2023-11-15 | 3.32 | $3.47 | 47800 |
| 2023-11-14 | 3.30 | $3.42 | 136522 |
| 2023-11-13 | 3.29 | $3.21 | 61013 |
| 2023-11-10 | 3.32 | $3.20 | 63600 |
| 2023-11-09 | 3.35 | $3.31 | 226307 |
| 2023-11-08 | 3.38 | $3.30 | 246800 |
| 2023-11-07 | 3.41 | $3.39 | 120400 |
| 2023-11-06 | 3.42 | $3.47 | 81334 |
| 2023-11-03 | 3.42 | $3.62 | 102400 |
| 2023-11-02 | 3.39 | $3.60 | 142728 |
| 2023-11-01 | 3.36 | $3.52 | 120002 |
| 2023-10-31 | 3.34 | $3.46 | 434436 |
| 2023-10-30 | 3.34 | $3.42 | 105800 |
| 2023-10-27 | 3.34 | $3.37 | 67200 |
| 2023-10-26 | 3.35 | $3.41 | 88732 |
| 2023-10-25 | 3.36 | $3.42 | 68033 |
| 2023-10-24 | 3.37 | $3.52 | 232100 |
| 2023-10-23 | 3.36 | $3.40 | 88738 |
| 2023-10-20 | 3.37 | $3.38 | 113400 |
| 2023-10-19 | 3.39 | $3.49 | 78816 |
| 2023-10-18 | 3.40 | $3.54 | 46900 |
| 2023-10-17 | 3.39 | $3.60 | 99041 |
| 2023-10-16 | 3.38 | $3.55 | 107227 |
| 2023-10-13 | 3.37 | $3.44 | 46945 |
| 2023-10-12 | 3.39 | $3.38 | 32300 |
| 2023-10-11 | 3.42 | $3.50 | 38942 |
| 2023-10-10 | 3.43 | $3.53 | 54800 |
| 2023-10-09 | 3.45 | $3.43 | 39922 |
| 2023-10-06 | 3.48 | $3.49 | 54400 |
| 2023-10-05 | 3.52 | $3.39 | 45600 |
| 2023-10-04 | 3.58 | $3.43 | 68939 |
| 2023-10-03 | 3.64 | $3.47 | 61400 |
| 2023-10-02 | 3.70 | $3.67 | 633300 |
| 2023-09-29 | 3.74 | $3.73 | 32036 |
| 2023-09-28 | 3.77 | $3.72 | 61840 |
| 2023-09-27 | 3.81 | $3.67 | 47437 |
| 2023-09-26 | 3.87 | $3.71 | 36021 |
| 2023-09-25 | 3.93 | $3.75 | 99700 |
| 2023-09-22 | 3.99 | $3.86 | 54523 |
| 2023-09-21 | 4.04 | $3.90 | 85400 |
| 2023-09-20 | 4.09 | $4.06 | 32700 |
| 2023-09-19 | 4.11 | $4.08 | 38214 |
| 2023-09-18 | 4.14 | $4.10 | 63126 |
| 2023-09-15 | 4.16 | $4.18 | 65828 |
| 2023-09-14 | 4.18 | $4.19 | 80100 |
| 2023-09-13 | 4.20 | $4.21 | 28100 |
| 2023-09-12 | 4.21 | $4.24 | 21940 |
| 2023-09-11 | 4.22 | $4.19 | 62717 |
| 2023-09-08 | 4.25 | $4.13 | 48839 |
| 2023-09-07 | 4.29 | $4.15 | 49813 |
| 2023-09-06 | 4.34 | $4.21 | 614047 |
| 2023-09-05 | 4.39 | $4.29 | 39500 |
| 2023-09-01 | 4.42 | $4.39 | 33400 |
| 2023-08-31 | 4.44 | $4.39 | 20700 |
| 2023-08-30 | 4.47 | $4.41 | 34438 |
| 2023-08-29 | 4.49 | $4.46 | 58729 |
| 2023-08-28 | 4.51 | $4.41 | 86300 |
| 2023-08-25 | 4.54 | $4.39 | 61100 |
| 2023-08-24 | 4.58 | $4.40 | 67900 |
| 2023-08-23 | 4.63 | $4.50 | 41700 |
| 2023-08-22 | 4.67 | $4.53 | 64500 |
| 2023-08-21 | 4.70 | $4.57 | 37728 |
| 2023-08-18 | 4.73 | $4.55 | 46829 |
| 2023-08-17 | 4.77 | $4.65 | 27800 |
| 2023-08-16 | 4.80 | $4.71 | 49500 |
| 2023-08-15 | 4.82 | $4.68 | 133036 |
| 2023-08-14 | 4.84 | $4.77 | 48000 |
| 2023-08-11 | 4.86 | $4.75 | 61500 |
| 2023-08-10 | 4.87 | $4.84 | 20702 |
| 2023-08-09 | 4.88 | $4.78 | 36400 |
| 2023-08-08 | 4.89 | $4.72 | 34339 |
| 2023-08-07 | 4.92 | $4.77 | 27211 |
| 2023-08-04 | 4.94 | $4.77 | 42734 |
| 2023-08-03 | 4.97 | $4.82 | 46001 |
| 2023-08-02 | 4.98 | $4.84 | 22544 |
| 2023-08-01 | 5.00 | $5.04 | 38034 |
| 2023-07-31 | 4.98 | $5.08 | 122000 |
| 2023-07-28 | 4.94 | $5.01 | 45346 |
| 2023-07-27 | 4.91 | $4.89 | 52100 |
| 2023-07-26 | 4.90 | $4.82 | 36000 |
| 2023-07-25 | 4.90 | $4.76 | 102400 |
| 2023-07-24 | 4.92 | $4.78 | 10800 |
| 2023-07-21 | 4.93 | $4.83 | 86820 |
| 2023-07-20 | 4.94 | $4.87 | 13200 |
| 2023-07-19 | 4.93 | $4.97 | 55948 |
| 2023-07-18 | 4.91 | $5.08 | 72441 |
| 2023-07-17 | 4.85 | $5.00 | 48529 |
| 2023-07-14 | 4.81 | $4.99 | 32021 |
| 2023-07-13 | 4.75 | $5.04 | 35800 |
| 2023-07-12 | 4.68 | $4.98 | 111400 |
| 2023-07-11 | 4.60 | $4.90 | 86300 |
| 2023-07-10 | 4.53 | $4.77 | 56300 |
| 2023-07-07 | 4.48 | $4.72 | 32108 |
| 2023-07-06 | 4.43 | $4.57 | 21300 |
| 2023-07-05 | 4.40 | $4.59 | 143500 |
| 2023-07-03 | 4.36 | $4.54 | 51200 |
| 2023-06-30 | 4.33 | $4.51 | 125640 |
| 2023-06-29 | 4.30 | $4.38 | 28900 |
| 2023-06-28 | 4.29 | $4.31 | 17800 |
| 2023-06-27 | 4.30 | $4.30 | 35000 |
| 2023-06-26 | 4.31 | $4.25 | 74512 |
| 2023-06-23 | 4.33 | $4.24 | 29547 |
| 2023-06-22 | 4.36 | $4.30 | 32500 |
| 2023-06-21 | 4.39 | $4.33 | 73500 |
| 2023-06-20 | 4.41 | $4.26 | 73100 |
| 2023-06-16 | 4.44 | $4.49 | 38700 |
| 2023-06-15 | 4.44 | $4.47 | 44926 |
| 2023-06-14 | 4.44 | $4.41 | 35427 |
| 2023-06-13 | 4.45 | $4.45 | 26600 |
| 2023-06-12 | 4.46 | $4.48 | 39749 |
| 2023-06-09 | 4.46 | $4.43 | 49700 |
| 2023-06-08 | 4.47 | $4.36 | 62900 |
| 2023-06-07 | 4.50 | $4.32 | 73400 |
| 2023-06-06 | 4.55 | $4.38 | 31300 |
| 2023-06-05 | 4.59 | $4.47 | 69600 |
| 2023-06-02 | 4.61 | $4.52 | 26700 |
| 2023-06-01 | 4.63 | $4.43 | 29449 |
| 2023-05-31 | 4.67 | $4.48 | 54400 |
| 2023-05-30 | 4.71 | $4.64 | 60310 |
| 2023-05-26 | 4.72 | $4.56 | 52449 |
| 2023-05-25 | 4.74 | $4.50 | 31700 |
| 2023-05-24 | 4.79 | $4.54 | 58400 |
| 2023-05-23 | 4.83 | $4.75 | 72000 |
| 2023-05-22 | 4.83 | $4.89 | 57500 |
| 2023-05-19 | 4.80 | $4.86 | 128500 |
| 2023-05-18 | 4.78 | $4.77 | 61436 |
| 2023-05-17 | 4.77 | $4.77 | 42026 |
| 2023-05-16 | 4.75 | $4.71 | 52325 |
| 2023-05-15 | 4.75 | $4.72 | 35747 |
| 2023-05-12 | 4.74 | $4.69 | 52800 |
| 2023-05-11 | 4.74 | $4.77 | 73546 |
| 2023-05-10 | 4.72 | $4.91 | 21500 |
| 2023-05-09 | 4.66 | $4.85 | 59100 |
| 2023-05-08 | 4.61 | $4.82 | 53700 |
| 2023-05-05 | 4.56 | $4.67 | 117328 |
| 2023-05-04 | 4.52 | $4.52 | 71236 |
| 2023-05-03 | 4.52 | $4.52 | 223633 |
| 2023-05-02 | 4.51 | $4.52 | 108115 |
| 2023-05-01 | 4.50 | $4.52 | 55211 |
| 2023-04-28 | 4.50 | $4.53 | 51119 |
| 2023-04-27 | 4.48 | $4.56 | 136810 |
| 2023-04-26 | 4.46 | $4.51 | 12843 |
| 2023-04-25 | 4.45 | $4.48 | 194217 |
| 2023-04-24 | 4.43 | $4.55 | 28823 |
| 2023-04-21 | 4.41 | $4.52 | 32200 |
| 2023-04-20 | 4.38 | $4.48 | 42600 |
| 2023-04-19 | 4.36 | $4.41 | 129000 |
| 2023-04-18 | 4.35 | $4.34 | 24425 |
| 2023-04-17 | 4.35 | $4.33 | 59018 |
| 2023-04-14 | 4.36 | $4.34 | 32617 |
| 2023-04-13 | 4.36 | $4.38 | 15209 |
| 2023-04-12 | 4.35 | $4.36 | 49340 |
| 2023-04-11 | 4.35 | $4.35 | 74045 |
| 2023-04-10 | 4.36 | $4.35 | 62621 |
| 2023-04-06 | 4.36 | $4.37 | 25900 |
| 2023-04-05 | 4.35 | $4.37 | 61600 |
| 2023-04-04 | 4.35 | $4.40 | 28200 |
| 2023-04-03 | 4.34 | $4.43 | 103900 |
| 2023-03-31 | 4.32 | $4.40 | 44400 |
| 2023-03-30 | 4.31 | $4.37 | 23400 |
| 2023-03-29 | 4.30 | $4.33 | 72800 |
| 2023-03-28 | 4.30 | $4.24 | 15148 |
| 2023-03-27 | 4.31 | $4.24 | 29700 |
| 2023-03-24 | 4.33 | $4.25 | 25800 |
| 2023-03-23 | 4.35 | $4.35 | 74849 |
| 2023-03-22 | 4.36 | $4.35 | 52600 |
| 2023-03-21 | 4.36 | $4.38 | 87721 |
| 2023-03-20 | 4.36 | $4.27 | 108900 |
| 2023-03-17 | 4.38 | $4.26 | 35100 |
| 2023-03-16 | 4.40 | $4.28 | 60900 |
| 2023-03-15 | 4.43 | $4.24 | 99600 |
| 2023-03-14 | 4.46 | $4.43 | 86200 |
| 2023-03-13 | 4.47 | $4.44 | 111918 |
| 2023-03-10 | 4.47 | $4.48 | 106207 |
| 2023-03-09 | 4.46 | $4.54 | 79918 |
| 2023-03-08 | 4.44 | $4.53 | 108700 |
| 2023-03-07 | 4.42 | $4.57 | 73724 |
| 2023-03-06 | 4.38 | $4.48 | 68509 |
| 2023-03-03 | 4.36 | $4.41 | 45800 |
| 2023-03-02 | 4.35 | $4.37 | 60200 |
| 2023-03-01 | 4.35 | $4.38 | 84204 |
| 2023-02-28 | 4.34 | $4.41 | 35300 |
| 2023-02-27 | 4.33 | $4.34 | 39346 |
| 2023-02-24 | 4.33 | $4.24 | 28219 |
| 2023-02-23 | 4.35 | $4.28 | 46700 |
| 2023-02-22 | 4.37 | $4.25 | 86100 |
| 2023-02-21 | 4.39 | $4.30 | 54200 |
| 2023-02-17 | 4.41 | $4.44 | 36100 |
| 2023-02-16 | 4.40 | $4.36 | 84845 |
| 2023-02-15 | 4.41 | $4.36 | 38400 |
| 2023-02-14 | 4.42 | $4.35 | 44600 |
| 2023-02-13 | 4.43 | $4.32 | 32900 |
| 2023-02-10 | 4.45 | $4.29 | 51122 |
| 2023-02-09 | 4.48 | $4.30 | 23236 |
| 2023-02-08 | 4.51 | $4.35 | 35700 |
| 2023-02-07 | 4.53 | $4.35 | 38200 |
| 2023-02-06 | 4.56 | $4.38 | 25100 |
| 2023-02-03 | 4.59 | $4.48 | 168544 |
| 2023-02-02 | 4.60 | $4.57 | 108143 |
| 2023-02-01 | 4.59 | $4.61 | 70700 |
| 2023-01-31 | 4.57 | $4.55 | 87747 |
| 2023-01-30 | 4.56 | $4.49 | 60000 |
| 2023-01-27 | 4.55 | $4.54 | 123800 |
| 2023-01-26 | 4.54 | $4.53 | 74542 |
| 2023-01-25 | 4.52 | $4.52 | 325042 |
| 2023-01-24 | 4.51 | $4.45 | 619800 |
| 2023-01-23 | 4.50 | $4.46 | 227645 |
| 2023-01-20 | 4.50 | $4.50 | 47144 |
| 2023-01-19 | 4.48 | $4.46 | 70445 |
| 2023-01-18 | 4.46 | $4.49 | 477700 |
| 2023-01-17 | 4.44 | $4.51 | 86910 |
| 2023-01-13 | 4.41 | $4.53 | 105315 |
| 2023-01-12 | 4.36 | $4.46 | 112712 |
| 2023-01-11 | 4.33 | $4.35 | 210500 |
| 2023-01-10 | 4.31 | $4.38 | 47049 |
| 2023-01-09 | 4.28 | $4.31 | 45500 |
| 2023-01-06 | 4.26 | $4.31 | 333303 |
| 2023-01-05 | 4.23 | $4.24 | 36000 |
| 2023-01-04 | 4.22 | $4.26 | 169435 |
| 2023-01-03 | 4.20 | $4.20 | 53100 |
| 2022-12-30 | 4.18 | $4.11 | 111600 |
| 2022-12-29 | 4.19 | $4.16 | 107100 |
| 2022-12-28 | 4.18 | $4.12 | 95900 |
| 2022-12-27 | 4.18 | $4.14 | 87256 |
| 2022-12-23 | 4.17 | $4.09 | 85800 |
| 2022-12-22 | 4.18 | $4.11 | 72822 |
| 2022-12-21 | 4.17 | $4.14 | 114000 |
| 2022-12-20 | 4.17 | $4.12 | 92300 |
| 2022-12-19 | 4.16 | $4.09 | 104000 |
| 2022-12-16 | 4.16 | $4.06 | 75700 |
| 2022-12-15 | 4.16 | $4.10 | 34300 |
| 2022-12-14 | 4.15 | $4.11 | 113300 |
| 2022-12-13 | 4.14 | $4.13 | 129402 |
| 2022-12-12 | 4.13 | $4.11 | 120100 |
| 2022-12-09 | 4.11 | $4.04 | 48940 |
| 2022-12-08 | 4.10 | $4.05 | 33927 |
| 2022-12-07 | 4.10 | $4.02 | 37100 |
| 2022-12-06 | 4.09 | $4.01 | 75000 |
| 2022-12-05 | 4.08 | $4.07 | 130644 |
| 2022-12-02 | 4.06 | $4.09 | 128813 |
| 2022-12-01 | 4.04 | $4.05 | 73928 |
| 2022-11-30 | 4.01 | $4.03 | 368300 |
| 2022-11-29 | 3.98 | $3.93 | 76033 |
| 2022-11-28 | 3.97 | $3.87 | 59600 |
| 2022-11-25 | 3.97 | $3.95 | 60520 |
| 2022-11-23 | 3.95 | $3.89 | 89400 |
| 2022-11-22 | 3.93 | $3.89 | 301349 |
| 2022-11-21 | 3.92 | $3.84 | 149700 |
| 2022-11-18 | 3.91 | $3.86 | 411333 |
| 2022-11-17 | 3.89 | $3.94 | 316400 |
| 2022-11-16 | 3.86 | $3.96 | 235900 |
| 2022-11-15 | 3.81 | $4.01 | 325843 |
| 2022-11-14 | 3.74 | $4.10 | 830300 |
| 2022-11-11 | 3.64 | $4.13 | 722800 |
| 2022-11-10 | 3.52 | $3.89 | 259900 |
| 2022-11-09 | 3.43 | $3.64 | 97320 |
| 2022-11-08 | 3.37 | $3.65 | 171302 |
| 2022-11-07 | 3.31 | $3.60 | 260900 |
| 2022-11-04 | 3.24 | $3.46 | 215900 |
| 2022-11-03 | 3.19 | $3.23 | 51938 |
| 2022-11-02 | 3.19 | $3.34 | 59607 |
| 2022-11-01 | 3.15 | $3.28 | 138201 |
| 2022-10-31 | 3.13 | $3.26 | 155714 |
| 2022-10-28 | 3.11 | $3.18 | 686400 |
| 2022-10-27 | 3.10 | $3.19 | 67300 |
| 2022-10-26 | 3.09 | $3.18 | 119910 |
| 2022-10-25 | 3.08 | $3.20 | 162700 |
| 2022-10-24 | 3.06 | $3.11 | 41012 |
| 2022-10-21 | 3.06 | $3.15 | 54500 |
| 2022-10-20 | 3.06 | $3.17 | 51129 |
| 2022-10-19 | 3.05 | $3.19 | 30630 |
| 2022-10-18 | 3.03 | $3.25 | 92121 |
| 2022-10-17 | 3.00 | $3.20 | 71700 |
| 2022-10-14 | 2.97 | $3.03 | 42300 |
| 2022-10-13 | 2.98 | $3.13 | 142500 |
| 2022-10-12 | 2.97 | $2.95 | 52900 |
| 2022-10-11 | 2.99 | $2.98 | 70622 |
| 2022-10-10 | 3.02 | $3.03 | 24939 |
| 2022-10-07 | 3.04 | $3.03 | 40100 |
| 2022-10-06 | 3.06 | $3.08 | 59834 |
| 2022-10-05 | 3.08 | $3.13 | 138100 |
| 2022-10-04 | 3.09 | $3.17 | 215400 |
| 2022-10-03 | 3.09 | $3.03 | 67107 |
| 2022-09-30 | 3.13 | $2.95 | 377000 |
| 2022-09-29 | 3.19 | $3.05 | 255600 |
| 2022-09-28 | 3.24 | $3.23 | 130314 |
| 2022-09-27 | 3.26 | $3.15 | 239530 |
| 2022-09-26 | 3.31 | $3.15 | 116200 |
| 2022-09-23 | 3.36 | $3.17 | 408300 |
| 2022-09-22 | 3.41 | $3.27 | 274911 |
| 2022-09-21 | 3.46 | $3.33 | 117613 |
| 2022-09-20 | 3.49 | $3.47 | 155500 |
| 2022-09-19 | 3.51 | $3.54 | 224625 |
| 2022-09-16 | 3.51 | $3.48 | 363700 |
| 2022-09-15 | 3.53 | $3.50 | 73714 |
| 2022-09-14 | 3.55 | $3.49 | 123100 |
| 2022-09-13 | 3.57 | $3.49 | 124100 |
| 2022-09-12 | 3.60 | $3.65 | 207114 |
| 2022-09-09 | 3.60 | $3.54 | 1.4M |
| 2022-09-08 | 3.62 | $3.46 | 557700 |
| 2022-09-07 | 3.66 | $3.44 | 6.7M |
| 2022-09-06 | 3.71 | $3.51 | 206600 |
| 2022-09-02 | 3.76 | $3.62 | 115348 |
| 2022-09-01 | 3.79 | $3.64 | 68626 |
| 2022-08-31 | 3.82 | $3.68 | 45800 |
| 2022-08-30 | 3.85 | $3.66 | 66800 |
| 2022-08-29 | 3.89 | $3.70 | 89500 |
| 2022-08-26 | 3.92 | $3.64 | 197805 |
| 2022-08-25 | 3.98 | $3.81 | 261300 |
| 2022-08-24 | 4.00 | $3.74 | 281226 |
| 2022-08-23 | 4.04 | $3.77 | 86200 |
| 2022-08-22 | 4.09 | $3.77 | 252649 |
| 2022-08-19 | 4.14 | $3.89 | 215600 |
| 2022-08-18 | 4.17 | $4.01 | 147500 |
| 2022-08-17 | 4.18 | $4.13 | 117146 |
| 2022-08-16 | 4.16 | $4.16 | 168300 |
| 2022-08-15 | 4.13 | $4.20 | 769500 |
| 2022-08-12 | 4.09 | $4.28 | 130500 |
| 2022-08-11 | 4.03 | $4.28 | 431600 |
| 2022-08-10 | 3.95 | $4.23 | 257748 |
| 2022-08-09 | 3.88 | $4.15 | 658322 |
| 2022-08-08 | 3.80 | $3.96 | 509719 |
| 2022-08-05 | 3.75 | $3.87 | 227500 |
| 2022-08-04 | 3.71 | $3.87 | 317400 |
| 2022-08-03 | 3.67 | $3.82 | 223300 |
| 2022-08-02 | 3.63 | $3.74 | 152749 |
| 2022-08-01 | 3.60 | $3.71 | 150300 |
| 2022-07-29 | 3.57 | $3.71 | 329334 |
| 2022-07-28 | 3.53 | $3.66 | 48926 |
| 2022-07-27 | 3.50 | $3.63 | 82900 |
| 2022-07-26 | 3.47 | $3.54 | 54600 |
| 2022-07-25 | 3.45 | $3.54 | 100300 |
| 2022-07-22 | 3.44 | $3.55 | 126800 |
| 2022-07-21 | 3.41 | $3.58 | 345400 |
| 2022-07-20 | 3.38 | $3.61 | 179444 |
| 2022-07-19 | 3.33 | $3.71 | 364800 |
| 2022-07-18 | 3.26 | $3.51 | 193500 |
| 2022-07-15 | 3.22 | $3.47 | 132400 |
| 2022-07-14 | 3.18 | $3.32 | 238529 |
| 2022-07-13 | 3.17 | $3.33 | 611143 |
| 2022-07-12 | 3.15 | $3.18 | 246300 |
| 2022-07-11 | 3.16 | $3.26 | 577632 |
| 2022-07-08 | 3.16 | $3.14 | 114300 |
| 2022-07-07 | 3.18 | $3.08 | 282000 |
| 2022-07-06 | 3.23 | $3.10 | 471900 |
| 2022-07-05 | 3.27 | $3.07 | 476929 |
| 2022-07-01 | 3.33 | $3.24 | 94000 |
| 2022-06-30 | 3.37 | $3.18 | 354101 |
| 2022-06-29 | 3.42 | $3.34 | 162006 |
| 2022-06-28 | 3.45 | $3.53 | 223200 |
| 2022-06-27 | 3.45 | $3.60 | 70300 |
| 2022-06-24 | 3.43 | $3.62 | 647200 |
| 2022-06-23 | 3.40 | $3.54 | 134000 |
| 2022-06-22 | 3.39 | $3.45 | 342300 |
| 2022-06-21 | 3.40 | $3.46 | 1.8M |
| 2022-06-17 | 3.40 | $3.19 | 303200 |
| 2022-06-16 | 3.47 | $3.15 | 1.2M |
| 2022-06-15 | 3.55 | $3.40 | 483700 |
| 2022-06-14 | 3.60 | $3.23 | 821411 |
| 2022-06-13 | 3.68 | $3.21 | 650900 |
| 2022-06-10 | 3.79 | $3.55 | 414213 |
| 2022-06-09 | 3.84 | $3.67 | 483003 |
| 2022-06-08 | 3.88 | $3.77 | 452500 |
| 2022-06-07 | 3.90 | $3.91 | 294700 |
| 2022-06-06 | 3.90 | $3.95 | 141600 |
| 2022-06-03 | 3.88 | $3.94 | 204105 |
| 2022-06-02 | 3.87 | $4.06 | 322200 |
| 2022-06-01 | 3.82 | $4.06 | 138100 |
| 2022-05-31 | 3.77 | $4.11 | 194000 |
| 2022-05-27 | 3.71 | $4.07 | 325700 |
| 2022-05-26 | 3.63 | $3.86 | 180300 |
| 2022-05-25 | 3.60 | $3.75 | 191200 |
| 2022-05-24 | 3.58 | $3.72 | 661022 |
| 2022-05-23 | 3.56 | $3.73 | 271548 |
| 2022-05-20 | 3.54 | $3.63 | 397326 |
| 2022-05-19 | 3.54 | $3.60 | 1.2M |
| 2022-05-18 | 3.55 | $3.68 | 327000 |
| 2022-05-17 | 3.54 | $3.72 | 552600 |
| 2022-05-16 | 3.53 | $3.56 | 777617 |
| 2022-05-13 | 3.54 | $3.52 | 1.0M |
| 2022-05-12 | 3.57 | $3.38 | 1.4M |
| 2022-05-11 | 3.64 | $3.40 | 1.0M |
| 2022-05-10 | 3.71 | $3.40 | 1.4M |
| 2022-05-09 | 3.79 | $3.41 | 925100 |
| 2022-05-06 | 3.89 | $3.64 | 856600 |
| 2022-05-05 | 3.95 | $3.75 | 1.1M |
| 2022-05-04 | 4.00 | $4.01 | 314919 |
| 2022-05-03 | 4.00 | $4.02 | 107514 |
| 2022-05-02 | 4.00 | $4.01 | 464106 |
| 2022-04-29 | 4.01 | $3.94 | 148000 |
| 2022-04-28 | 4.03 | $4.02 | 348714 |
| 2022-04-27 | 4.03 | $3.89 | 621500 |
| 2022-04-26 | 4.07 | $3.90 | 476039 |
| 2022-04-25 | 4.11 | $4.09 | 272802 |
| 2022-04-22 | 4.11 | $4.03 | 706000 |
| 2022-04-21 | 4.13 | $4.19 | 742400 |
| 2022-04-20 | 4.12 | $4.17 | 354220 |
| 2022-04-19 | 4.11 | $4.39 | 525402 |
| 2022-04-18 | 4.06 | $4.20 | 126505 |
| 2022-04-14 | 4.03 | $4.22 | 107100 |
| 2022-04-13 | 4.00 | $4.21 | 217200 |
| 2022-04-12 | 3.96 | $4.03 | 91100 |
| 2022-04-11 | 3.96 | $4.02 | 175100 |
| 2022-04-08 | 3.96 | $3.94 | 81000 |
| 2022-04-07 | 3.97 | $3.94 | 284719 |
| 2022-04-06 | 3.99 | $3.92 | 762800 |
| 2022-04-05 | 4.02 | $4.03 | 121900 |
| 2022-04-04 | 4.03 | $4.16 | 164540 |
| 2022-04-01 | 4.02 | $4.16 | 81800 |
| 2022-03-31 | 4.00 | $4.14 | 335700 |
| 2022-03-30 | 3.98 | $4.26 | 211740 |
| 2022-03-29 | 3.94 | $4.39 | 276900 |
| 2022-03-28 | 3.86 | $4.10 | 147607 |
| 2022-03-25 | 3.84 | $4.08 | 463800 |
| 2022-03-24 | 3.81 | $4.04 | 193400 |
| 2022-03-23 | 3.79 | $3.99 | 312313 |
| 2022-03-22 | 3.78 | $4.08 | 262806 |
| 2022-03-21 | 3.75 | $3.96 | 165733 |
| 2022-03-18 | 3.75 | $3.98 | 123038 |
| 2022-03-17 | 3.74 | $3.97 | 204646 |
| 2022-03-16 | 3.73 | $4.04 | 854500 |
| 2022-03-15 | 3.71 | $3.74 | 337836 |
| 2022-03-14 | 3.75 | $3.72 | 315600 |
| 2022-03-11 | 3.80 | $3.78 | 167142 |
| 2022-03-10 | 3.86 | $3.76 | 310600 |
| 2022-03-09 | 3.93 | $3.95 | 1.1M |
| 2022-03-08 | 3.97 | $3.59 | 1.3M |
| 2022-03-07 | 4.10 | $3.30 | 801300 |
| 2022-03-04 | 4.31 | $3.66 | 2.6M |
| 2022-03-03 | 4.48 | $3.99 | 1.2M |
| 2022-03-02 | 4.61 | $4.19 | 1.1M |
| 2022-03-01 | 4.71 | $4.16 | 2.8M |
| 2022-02-28 | 4.85 | $4.62 | 373547 |
| 2022-02-25 | 4.91 | $4.77 | 600711 |
| 2022-02-24 | 4.94 | $4.63 | 697700 |
| 2022-02-23 | 5.02 | $4.66 | 352141 |
| 2022-02-22 | 5.10 | $4.81 | 359000 |
| 2022-02-18 | 5.16 | $4.98 | 475000 |
| 2022-02-17 | 5.19 | $5.11 | 185700 |
| 2022-02-16 | 5.20 | $5.38 | 174700 |
| 2022-02-15 | 5.15 | $5.24 | 435600 |
| 2022-02-14 | 5.13 | $5.00 | 251008 |
| 2022-02-11 | 5.15 | $5.14 | 501200 |
| 2022-02-10 | 5.15 | $5.33 | 547428 |
| 2022-02-09 | 5.11 | $5.34 | 1.1M |
| 2022-02-08 | 5.06 | $5.13 | 133600 |
| 2022-02-07 | 5.04 | $4.89 | 305800 |
| 2022-02-04 | 5.07 | $4.86 | 281400 |
| 2022-02-03 | 5.12 | $4.89 | 1.0M |
| 2022-02-02 | 5.16 | $5.07 | 265309 |
| 2022-02-01 | 5.17 | $5.17 | 1.3M |
| 2022-01-31 | 5.17 | $5.14 | 580600 |
| 2022-01-28 | 5.17 | $5.05 | 415000 |
| 2022-01-27 | 5.18 | $5.06 | 359600 |
| 2022-01-26 | 5.20 | $5.04 | 397900 |
| 2022-01-25 | 5.22 | $5.08 | 180600 |
| 2022-01-24 | 5.24 | $5.05 | 1.1M |
| 2022-01-21 | 5.26 | $5.13 | 541100 |
| 2022-01-20 | 5.28 | $5.26 | 204744 |
| 2022-01-19 | 5.26 | $5.22 | 532700 |
| 2022-01-18 | 5.25 | $5.21 | 390813 |
| 2022-01-14 | 5.24 | $5.30 | 332200 |
| 2022-01-13 | 5.21 | $5.28 | 418200 |
| 2022-01-12 | 5.18 | $5.30 | 170500 |
| 2022-01-11 | 5.14 | $5.40 | 382400 |
| 2022-01-10 | 5.07 | $5.20 | 184219 |
| 2022-01-07 | 5.03 | $5.29 | 166000 |
| 2022-01-06 | 4.96 | $5.23 | 115710 |
| 2022-01-05 | 4.90 | $5.14 | 336838 |
| 2022-01-04 | 4.84 | $5.19 | 938100 |
| 2022-01-03 | 4.76 | $5.24 | 782901 |
| 2021-12-31 | 4.66 | $4.89 | 357522 |
| 2021-12-30 | 4.62 | $4.88 | 327811 |
| 2021-12-29 | 4.58 | $4.83 | 270700 |
| 2021-12-28 | 4.53 | $4.84 | 978636 |
| 2021-12-27 | 4.48 | $4.88 | 1.0M |
| 2021-12-23 | 4.42 | $4.74 | 367348 |
| 2021-12-22 | 4.37 | $4.62 | 439900 |
| 2021-12-21 | 4.34 | $4.56 | 783000 |
| 2021-12-20 | 4.33 | $4.34 | 578700 |
| 2021-12-17 | 4.35 | $4.39 | 325304 |
| 2021-12-16 | 4.38 | $4.34 | 567900 |
| 2021-12-15 | 4.42 | $4.35 | 822900 |
| 2021-12-14 | 4.46 | $4.38 | 1.2M |
| 2021-12-13 | 4.51 | $4.31 | 1.3M |
| 2021-12-10 | 4.58 | $4.69 | 525100 |
| 2021-12-09 | 4.58 | $4.74 | 492945 |
| 2021-12-08 | 4.58 | $4.82 | 866201 |
| 2021-12-07 | 4.56 | $4.73 | 717300 |
| 2021-12-06 | 4.56 | $4.54 | 1.8M |
| 2021-12-03 | 4.59 | $4.28 | 1.4M |
| 2021-12-02 | 4.69 | $4.47 | 1.3M |
| 2021-12-01 | 4.77 | $4.43 | 1.4M |
| 2021-11-30 | 4.87 | $4.46 | 1.0M |
| 2021-11-29 | 4.98 | $4.56 | 2.0M |
| 2021-11-26 | 5.09 | $4.50 | 1.1M |
| 2021-11-24 | 5.23 | $5.01 | 277400 |
| 2021-11-23 | 5.29 | $5.00 | 774821 |
| 2021-11-22 | 5.35 | $4.97 | 410307 |
| 2021-11-19 | 5.44 | $5.00 | 1.0M |
| 2021-11-18 | 5.53 | $5.22 | 489000 |
| 2021-11-17 | 5.59 | $5.37 | 441300 |
| 2021-11-16 | 5.62 | $5.52 | 589000 |
| 2021-11-15 | 5.63 | $5.61 | 188336 |
| 2021-11-12 | 5.62 | $5.61 | 485704 |
| 2021-11-11 | 5.61 | $5.62 | 678430 |
| 2021-11-10 | 5.60 | $5.80 | 538100 |
| 2021-11-09 | 5.54 | $5.88 | 710700 |
| 2021-11-08 | 5.46 | $5.82 | 477009 |
| 2021-11-05 | 5.38 | $5.88 | 2.4M |
| 2021-11-04 | 5.27 | $5.30 | 309000 |
| 2021-11-03 | 5.27 | $5.33 | 375637 |
| 2021-11-02 | 5.26 | $5.36 | 292300 |
| 2021-11-01 | 5.24 | $5.47 | 569400 |
| 2021-10-29 | 5.19 | $5.28 | 714600 |
| 2021-10-28 | 5.18 | $5.20 | 1.7M |
| 2021-10-27 | 5.19 | $5.00 | 918200 |
| 2021-10-26 | 5.23 | $5.06 | 397200 |
| 2021-10-25 | 5.28 | $4.95 | 835500 |
| 2021-10-22 | 5.35 | $5.05 | 1.5M |
| 2021-10-21 | 5.41 | $5.07 | 1.6M |
| 2021-10-20 | 5.48 | $5.15 | 765600 |
| 2021-10-19 | 5.54 | $5.37 | 555300 |
| 2021-10-18 | 5.57 | $5.45 | 311000 |
| 2021-10-15 | 5.59 | $5.56 | 442200 |
| 2021-10-14 | 5.58 | $5.47 | 281100 |
| 2021-10-13 | 5.59 | $5.46 | 620200 |
| 2021-10-12 | 5.60 | $5.53 | 775200 |
| 2021-10-11 | 5.60 | $5.54 | 1.0M |
| 2021-10-08 | 5.59 | $5.62 | 253844 |
| 2021-10-07 | 5.57 | $5.61 | 1.8M |
| 2021-10-06 | 5.54 | $5.55 | 854900 |
| 2021-10-05 | 5.52 | $5.63 | 422300 |
| 2021-10-04 | 5.49 | $5.76 | 172100 |
| 2021-10-01 | 5.41 | $5.86 | 503337 |
| 2021-09-30 | 5.31 | $5.58 | 336500 |
| 2021-09-29 | 5.24 | $5.62 | 86400 |
| 2021-09-28 | 5.16 | $5.60 | 463107 |
| 2021-09-27 | 5.06 | $5.61 | 583709 |
| 2021-09-24 | 4.95 | $5.33 | 171900 |
| 2021-09-23 | 4.89 | $5.22 | 317441 |
| 2021-09-22 | 4.83 | $5.09 | 275300 |
| 2021-09-21 | 4.79 | $4.91 | 237327 |
| 2021-09-20 | 4.79 | $4.76 | 695400 |
| 2021-09-17 | 4.82 | $4.57 | 422600 |
| 2021-09-16 | 4.90 | $4.62 | 594100 |
| 2021-09-15 | 4.97 | $4.71 | 869147 |
| 2021-09-14 | 5.05 | $4.97 | 134500 |
| 2021-09-13 | 5.08 | $5.07 | 257400 |
| 2021-09-10 | 5.09 | $4.94 | 310019 |
| 2021-09-09 | 5.13 | $4.98 | 709743 |
| 2021-09-08 | 5.18 | $5.00 | 141600 |
| 2021-09-07 | 5.22 | $5.08 | 147408 |
| 2021-09-03 | 5.26 | $5.21 | 424349 |
| 2021-09-02 | 5.28 | $5.33 | 255749 |
| 2021-09-01 | 5.27 | $5.43 | 404000 |
| 2021-08-31 | 5.25 | $5.33 | 318219 |
| 2021-08-30 | 5.24 | $5.33 | 644300 |
| 2021-08-27 | 5.22 | $5.43 | 319300 |
| 2021-08-26 | 5.19 | $5.38 | 390437 |
| 2021-08-25 | 5.16 | $5.54 | 380800 |
| 2021-08-24 | 5.10 | $5.48 | 615623 |
| 2021-08-23 | 5.04 | $5.22 | 550828 |
| 2021-08-20 | 5.02 | $5.02 | 470500 |
| 2021-08-19 | 5.04 | $5.02 | 472200 |
| 2021-08-18 | 5.07 | $5.11 | 796024 |
| 2021-08-17 | 5.09 | $5.13 | 489820 |
| 2021-08-16 | 5.10 | $5.30 | 155200 |
| 2021-08-13 | 5.09 | $5.34 | 703500 |
| 2021-08-12 | 5.06 | $5.23 | 608700 |
| 2021-08-11 | 5.06 | $5.25 | 348400 |
| 2021-08-10 | 5.05 | $5.28 | 1.3M |
| 2021-08-09 | 5.03 | $5.14 | 1.5M |
| 2021-08-06 | 5.05 | $5.16 | 463100 |
| 2021-08-05 | 5.06 | $5.16 | 686200 |
| 2021-08-04 | 5.08 | $5.09 | 597531 |
| 2021-08-03 | 5.11 | $5.21 | 911000 |
| 2021-08-02 | 5.13 | $5.23 | 298543 |
| 2021-07-30 | 5.15 | $5.22 | 567033 |
| 2021-07-29 | 5.18 | $5.48 | 93806 |
| 2021-07-28 | 5.16 | $5.48 | 232347 |
| 2021-07-27 | 5.14 | $5.30 | 415700 |
| 2021-07-26 | 5.16 | $5.38 | 356500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.69
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.92
Average
4.56
Maximum
6.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 5.69 | $5.57 | 83336 |
| 2026-07-22 | 5.79 | $5.69 | 29513 |
| 2026-07-21 | 5.88 | $5.70 | 30747 |
| 2026-07-20 | 5.98 | $5.72 | 72100 |
| 2026-07-17 | 6.11 | $5.86 | 28006 |
| 2026-07-16 | 6.23 | $5.97 | 36820 |
| 2026-07-15 | 6.33 | $6.05 | 41200 |
| 2026-07-14 | 6.44 | $5.96 | 72400 |
| 2026-07-13 | 6.59 | $6.27 | 30912 |
| 2026-07-10 | 6.68 | $6.48 | 23736 |
| 2026-07-09 | 6.72 | $6.44 | 41131 |
| 2026-07-08 | 6.78 | $6.51 | 61600 |
| 2026-07-07 | 6.82 | $6.75 | 30700 |
| 2026-07-06 | 6.80 | $6.72 | 19020 |
| 2026-07-02 | 6.77 | $6.71 | 34100 |
| 2026-07-01 | 6.74 | $6.62 | 20500 |
| 2026-06-30 | 6.73 | $6.65 | 20600 |
| 2026-06-29 | 6.70 | $6.76 | 53700 |
| 2026-06-26 | 6.63 | $6.57 | 32237 |
| 2026-06-25 | 6.60 | $6.70 | 119700 |
| 2026-06-24 | 6.51 | $6.59 | 35900 |
| 2026-06-23 | 6.44 | $6.36 | 29600 |
| 2026-06-22 | 6.42 | $6.32 | 26722 |
| 2026-06-18 | 6.41 | $6.45 | 34115 |
| 2026-06-17 | 6.35 | $6.42 | 59300 |
| 2026-06-16 | 6.29 | $6.44 | 53324 |
| 2026-06-15 | 6.20 | $6.48 | 34833 |
| 2026-06-12 | 6.07 | $6.25 | 48100 |
| 2026-06-11 | 5.99 | $6.09 | 27833 |
| 2026-06-10 | 5.95 | $5.90 | 29000 |
| 2026-06-09 | 5.95 | $5.97 | 90100 |
| 2026-06-08 | 5.93 | $5.85 | 58519 |
| 2026-06-05 | 5.94 | $5.82 | 26338 |
| 2026-06-04 | 5.96 | $5.88 | 55841 |
| 2026-06-03 | 5.97 | $5.89 | 33800 |
| 2026-06-02 | 5.98 | $5.86 | 110934 |
| 2026-06-01 | 5.99 | $5.90 | 134000 |
| 2026-05-29 | 6.00 | $6.26 | 32013 |
| 2026-05-28 | 5.89 | $6.05 | 51317 |
| 2026-05-27 | 5.83 | $6.00 | 83000 |
| 2026-05-26 | 5.76 | $5.96 | 50109 |
| 2026-05-22 | 5.70 | $5.83 | 50400 |
| 2026-05-21 | 5.66 | $5.87 | 61400 |
| 2026-05-20 | 5.60 | $5.82 | 50023 |
| 2026-05-19 | 5.54 | $5.65 | 124000 |
| 2026-05-18 | 5.53 | $5.67 | 85100 |
| 2026-05-15 | 5.52 | $5.56 | 58400 |
| 2026-05-14 | 5.53 | $5.62 | 114723 |
| 2026-05-13 | 5.54 | $5.57 | 62000 |
| 2026-05-12 | 5.56 | $5.63 | 102700 |
| 2026-05-11 | 5.57 | $5.67 | 66808 |
| 2026-05-08 | 5.57 | $5.92 | 63800 |
| 2026-05-07 | 5.50 | $5.90 | 229827 |
| 2026-05-06 | 5.42 | $5.74 | 70100 |
| 2026-05-05 | 5.38 | $5.42 | 60700 |
| 2026-05-04 | 5.44 | $5.35 | 60200 |
| 2026-05-01 | 5.54 | $5.45 | 36145 |
| 2026-04-30 | 5.63 | $5.47 | 183600 |
| 2026-04-29 | 5.74 | $5.25 | 58900 |
| 2026-04-28 | 5.94 | $5.48 | 146800 |
| 2026-04-27 | 6.12 | $5.77 | 89600 |
| 2026-04-24 | 6.24 | $5.81 | 41200 |
| 2026-04-23 | 6.38 | $5.88 | 43300 |
| 2026-04-22 | 6.53 | $6.11 | 70100 |
| 2026-04-21 | 6.64 | $6.34 | 45332 |
| 2026-04-20 | 6.69 | $6.69 | 19028 |
| 2026-04-17 | 6.64 | $6.65 | 28800 |
| 2026-04-16 | 6.58 | $6.55 | 21135 |
| 2026-04-15 | 6.55 | $6.50 | 49239 |
| 2026-04-14 | 6.51 | $6.54 | 25808 |
| 2026-04-13 | 6.46 | $6.57 | 26200 |
| 2026-04-10 | 6.38 | $6.55 | 27300 |
| 2026-04-09 | 6.29 | $6.53 | 45500 |
| 2026-04-08 | 6.18 | $6.50 | 42000 |
| 2026-04-07 | 6.06 | $6.15 | 498600 |
| 2026-04-06 | 6.02 | $6.24 | 85000 |
| 2026-04-02 | 5.94 | $6.19 | 244400 |
| 2026-04-01 | 5.86 | $6.12 | 55500 |
| 2026-03-31 | 5.79 | $5.96 | 84200 |
| 2026-03-30 | 5.75 | $5.85 | 163000 |
| 2026-03-27 | 5.74 | $5.83 | 84700 |
| 2026-03-26 | 5.74 | $5.90 | 66500 |
| 2026-03-25 | 5.72 | $5.96 | 102400 |
| 2026-03-24 | 5.68 | $5.89 | 102400 |
| 2026-03-23 | 5.66 | $5.87 | 123600 |
| 2026-03-20 | 5.63 | $5.53 | 112200 |
| 2026-03-19 | 5.72 | $5.64 | 105700 |
| 2026-03-18 | 5.79 | $5.69 | 57401 |
| 2026-03-17 | 5.86 | $5.86 | 91200 |
| 2026-03-16 | 5.90 | $6.02 | 186811 |
| 2026-03-13 | 5.90 | $6.01 | 24000 |
| 2026-03-12 | 5.91 | $6.06 | 63700 |
| 2026-03-11 | 5.90 | $6.04 | 79627 |
| 2026-03-10 | 5.90 | $5.81 | 125300 |
| 2026-03-09 | 5.97 | $5.80 | 80700 |
| 2026-03-06 | 6.07 | $5.90 | 46300 |
| 2026-03-05 | 6.15 | $5.93 | 58715 |
| 2026-03-04 | 6.25 | $5.95 | 54500 |
| 2026-03-03 | 6.37 | $5.85 | 140000 |
| 2026-03-02 | 6.53 | $6.04 | 52405 |
| 2026-02-27 | 6.68 | $6.51 | 36800 |
| 2026-02-26 | 6.71 | $6.66 | 26836 |
| 2026-02-25 | 6.69 | $6.59 | 19300 |
| 2026-02-24 | 6.68 | $6.63 | 27400 |
| 2026-02-23 | 6.66 | $6.61 | 28428 |
| 2026-02-20 | 6.64 | $6.60 | 16400 |
| 2026-02-19 | 6.61 | $6.66 | 24200 |
| 2026-02-18 | 6.56 | $6.75 | 25722 |
| 2026-02-17 | 6.46 | $6.74 | 91700 |
| 2026-02-13 | 6.34 | $6.26 | 14542 |
| 2026-02-12 | 6.35 | $6.31 | 30800 |
| 2026-02-11 | 6.34 | $6.27 | 30000 |
| 2026-02-10 | 6.33 | $6.38 | 19000 |
| 2026-02-09 | 6.29 | $6.37 | 27541 |
| 2026-02-06 | 6.25 | $6.34 | 23100 |
| 2026-02-05 | 6.19 | $6.25 | 46300 |
| 2026-02-04 | 6.16 | $6.24 | 33214 |
| 2026-02-03 | 6.12 | $6.07 | 47800 |
| 2026-02-02 | 6.12 | $6.17 | 27600 |
| 2026-01-30 | 6.10 | $6.07 | 12100 |
| 2026-01-29 | 6.09 | $6.07 | 10800 |
| 2026-01-28 | 6.09 | $6.14 | 9900 |
| 2026-01-27 | 6.05 | $6.12 | 17533 |
| 2026-01-26 | 6.02 | $6.03 | 8629 |
| 2026-01-23 | 6.01 | $6.11 | 14100 |
| 2026-01-22 | 5.97 | $6.14 | 34241 |
| 2026-01-21 | 5.91 | $6.04 | 48000 |
| 2026-01-20 | 5.87 | $5.95 | 22213 |
| 2026-01-16 | 5.84 | $5.74 | 30448 |
| 2026-01-15 | 5.88 | $5.78 | 10100 |
| 2026-01-14 | 5.91 | $5.85 | 10800 |
| 2026-01-13 | 5.93 | $5.86 | 15823 |
| 2026-01-12 | 5.95 | $5.93 | 22000 |
| 2026-01-09 | 5.95 | $6.01 | 53037 |
| 2026-01-08 | 5.92 | $5.89 | 9700 |
| 2026-01-07 | 5.93 | $5.89 | 22610 |
| 2026-01-06 | 5.93 | $5.81 | 13009 |
| 2026-01-05 | 5.96 | $5.85 | 18000 |
| 2026-01-02 | 5.98 | $5.94 | 12700 |
| 2025-12-31 | 5.97 | $5.89 | 23900 |
| 2025-12-30 | 5.98 | $5.90 | 7000 |
| 2025-12-29 | 5.98 | $5.90 | 13000 |
| 2025-12-26 | 5.99 | $5.91 | 9720 |
| 2025-12-24 | 5.99 | $5.90 | 8500 |
| 2025-12-23 | 5.99 | $5.89 | 72600 |
| 2025-12-22 | 5.99 | $5.92 | 30402 |
| 2025-12-19 | 5.97 | $5.86 | 35220 |
| 2025-12-18 | 5.98 | $5.97 | 52900 |
| 2025-12-17 | 5.94 | $5.88 | 13600 |
| 2025-12-16 | 5.92 | $5.85 | 24500 |
| 2025-12-15 | 5.91 | $5.83 | 21700 |
| 2025-12-12 | 5.89 | $5.78 | 12519 |
| 2025-12-11 | 5.89 | $5.86 | 8129 |
| 2025-12-10 | 5.85 | $5.82 | 18115 |
| 2025-12-09 | 5.82 | $5.75 | 9641 |
| 2025-12-08 | 5.80 | $5.94 | 37439 |
| 2025-12-05 | 5.71 | $5.87 | 11600 |
| 2025-12-04 | 5.62 | $5.86 | 57515 |
| 2025-12-03 | 5.51 | $5.62 | 32800 |
| 2025-12-02 | 5.45 | $5.56 | 21800 |
| 2025-12-01 | 5.40 | $5.56 | 46200 |
| 2025-11-28 | 5.34 | $5.45 | 8605 |
| 2025-11-26 | 5.30 | $5.35 | 61900 |
| 2025-11-25 | 5.28 | $5.23 | 32819 |
| 2025-11-24 | 5.30 | $5.20 | 56800 |
| 2025-11-21 | 5.33 | $5.29 | 60900 |
| 2025-11-20 | 5.33 | $5.17 | 70900 |
| 2025-11-19 | 5.38 | $5.21 | 25130 |
| 2025-11-18 | 5.42 | $5.29 | 21000 |
| 2025-11-17 | 5.44 | $5.37 | 21600 |
| 2025-11-14 | 5.44 | $5.48 | 16400 |
| 2025-11-13 | 5.41 | $5.54 | 24600 |
| 2025-11-12 | 5.35 | $5.58 | 17500 |
| 2025-11-11 | 5.26 | $5.43 | 59936 |
| 2025-11-10 | 5.20 | $5.30 | 48300 |
| 2025-11-07 | 5.17 | $5.21 | 55041 |
| 2025-11-06 | 5.16 | $5.22 | 52624 |
| 2025-11-05 | 5.15 | $5.17 | 23205 |
| 2025-11-04 | 5.15 | $5.20 | 51300 |
| 2025-11-03 | 5.14 | $5.23 | 41100 |
| 2025-10-31 | 5.12 | $5.19 | 51800 |
| 2025-10-30 | 5.12 | $5.22 | 71308 |
| 2025-10-29 | 5.10 | $5.15 | 47722 |
| 2025-10-28 | 5.10 | $5.15 | 48932 |
| 2025-10-27 | 5.11 | $5.15 | 61547 |
| 2025-10-24 | 5.11 | $5.18 | 82600 |
| 2025-10-23 | 5.11 | $5.18 | 27300 |
| 2025-10-22 | 5.12 | $5.18 | 27400 |
| 2025-10-21 | 5.12 | $5.16 | 77000 |
| 2025-10-20 | 5.14 | $5.21 | 43800 |
| 2025-10-17 | 5.15 | $5.23 | 57914 |
| 2025-10-16 | 5.15 | $5.21 | 42317 |
| 2025-10-15 | 5.16 | $5.22 | 33000 |
| 2025-10-14 | 5.18 | $5.22 | 47030 |
| 2025-10-13 | 5.20 | $5.22 | 56433 |
| 2025-10-10 | 5.22 | $5.17 | 27000 |
| 2025-10-09 | 5.27 | $5.24 | 34100 |
| 2025-10-08 | 5.32 | $5.30 | 30548 |
| 2025-10-07 | 5.35 | $5.30 | 40648 |
| 2025-10-06 | 5.39 | $5.38 | 15513 |
| 2025-10-03 | 5.42 | $5.36 | 30300 |
| 2025-10-02 | 5.46 | $5.38 | 42438 |
| 2025-10-01 | 5.51 | $5.36 | 55900 |
| 2025-09-30 | 5.57 | $5.38 | 196200 |
| 2025-09-29 | 5.64 | $5.47 | 7.0M |
| 2025-09-26 | 5.70 | $5.59 | 729942 |
| 2025-09-25 | 5.73 | $5.63 | 31500 |
| 2025-09-24 | 5.75 | $5.70 | 33633 |
| 2025-09-23 | 5.76 | $5.79 | 26138 |
| 2025-09-22 | 5.74 | $5.72 | 28300 |
| 2025-09-19 | 5.74 | $5.67 | 28502 |
| 2025-09-18 | 5.75 | $5.80 | 26907 |
| 2025-09-17 | 5.72 | $5.79 | 36500 |
| 2025-09-16 | 5.68 | $5.76 | 28900 |
| 2025-09-15 | 5.65 | $5.71 | 32414 |
| 2025-09-12 | 5.63 | $5.69 | 58400 |
| 2025-09-11 | 5.61 | $5.67 | 41806 |
| 2025-09-10 | 5.58 | $5.56 | 19308 |
| 2025-09-09 | 5.59 | $5.60 | 55044 |
| 2025-09-08 | 5.59 | $5.60 | 44600 |
| 2025-09-05 | 5.59 | $5.55 | 35000 |
| 2025-09-04 | 5.60 | $5.50 | 50818 |
| 2025-09-03 | 5.62 | $5.46 | 24313 |
| 2025-09-02 | 5.67 | $5.42 | 25200 |
| 2025-08-29 | 5.74 | $5.69 | 42800 |
| 2025-08-28 | 5.74 | $5.69 | 17836 |
| 2025-08-27 | 5.73 | $5.64 | 29400 |
| 2025-08-26 | 5.74 | $5.67 | 29221 |
| 2025-08-25 | 5.73 | $5.64 | 18500 |
| 2025-08-22 | 5.74 | $5.70 | 173600 |
| 2025-08-21 | 5.72 | $5.64 | 35500 |
| 2025-08-20 | 5.72 | $5.82 | 56520 |
| 2025-08-19 | 5.65 | $5.75 | 84345 |
| 2025-08-18 | 5.60 | $5.69 | 25000 |
| 2025-08-15 | 5.54 | $5.68 | 35334 |
| 2025-08-14 | 5.48 | $5.70 | 41927 |
| 2025-08-13 | 5.40 | $5.56 | 53300 |
| 2025-08-12 | 5.35 | $5.49 | 44000 |
| 2025-08-11 | 5.30 | $5.43 | 38500 |
| 2025-08-08 | 5.26 | $5.49 | 53320 |
| 2025-08-07 | 5.20 | $5.42 | 68831 |
| 2025-08-06 | 5.15 | $5.24 | 37729 |
| 2025-08-05 | 5.14 | $5.21 | 138316 |
| 2025-08-04 | 5.14 | $5.08 | 3.4M |
| 2025-08-01 | 5.18 | $5.16 | 54816 |
| 2025-07-31 | 5.22 | $5.20 | 103429 |
| 2025-07-30 | 5.24 | $5.11 | 51024 |
| 2025-07-29 | 5.30 | $5.18 | 73321 |
| 2025-07-28 | 5.36 | $5.23 | 62346 |
| 2025-07-25 | 5.41 | $5.36 | 52900 |
| 2025-07-24 | 5.43 | $5.40 | 30505 |
| 2025-07-23 | 5.44 | $5.46 | 76924 |
| 2025-07-22 | 5.43 | $5.39 | 48144 |
| 2025-07-21 | 5.45 | $5.38 | 64608 |
| 2025-07-18 | 5.47 | $5.39 | 45800 |
| 2025-07-17 | 5.49 | $5.39 | 40020 |
| 2025-07-16 | 5.51 | $5.42 | 52641 |
| 2025-07-15 | 5.53 | $5.44 | 26600 |
| 2025-07-14 | 5.55 | $5.54 | 53200 |
| 2025-07-11 | 5.54 | $5.52 | 30426 |
| 2025-07-10 | 5.53 | $5.60 | 42405 |
| 2025-07-09 | 5.49 | $5.53 | 63415 |
| 2025-07-08 | 5.46 | $5.51 | 62200 |
| 2025-07-07 | 5.43 | $5.47 | 35000 |
| 2025-07-03 | 5.41 | $5.51 | 43348 |
| 2025-07-02 | 5.37 | $5.50 | 58903 |
| 2025-07-01 | 5.32 | $5.46 | 52700 |
| 2025-06-30 | 5.28 | $5.39 | 43523 |
| 2025-06-27 | 5.25 | $5.34 | 37200 |
| 2025-06-26 | 5.22 | $5.32 | 56238 |
| 2025-06-25 | 5.20 | $5.30 | 40300 |
| 2025-06-24 | 5.18 | $5.26 | 54540 |
| 2025-06-23 | 5.16 | $5.16 | 87500 |
| 2025-06-20 | 5.18 | $5.12 | 47219 |
| 2025-06-18 | 5.21 | $5.18 | 64300 |
| 2025-06-17 | 5.23 | $5.14 | 54000 |
| 2025-06-16 | 5.26 | $5.17 | 37618 |
| 2025-06-13 | 5.30 | $5.20 | 57200 |
| 2025-06-12 | 5.33 | $5.34 | 72100 |
| 2025-06-11 | 5.32 | $5.28 | 29738 |
| 2025-06-10 | 5.33 | $5.25 | 31705 |
| 2025-06-09 | 5.35 | $5.22 | 53400 |
| 2025-06-06 | 5.38 | $5.23 | 58200 |
| 2025-06-05 | 5.42 | $5.20 | 159137 |
| 2025-06-04 | 5.46 | $5.40 | 167321 |
| 2025-06-03 | 5.46 | $5.37 | 58900 |
| 2025-06-02 | 5.46 | $5.41 | 58100 |
| 2025-05-30 | 5.44 | $5.35 | 55540 |
| 2025-05-29 | 5.43 | $5.30 | 42641 |
| 2025-05-28 | 5.44 | $5.29 | 62606 |
| 2025-05-27 | 5.45 | $5.29 | 80739 |
| 2025-05-23 | 5.45 | $5.24 | 54400 |
| 2025-05-22 | 5.47 | $5.32 | 63535 |
| 2025-05-21 | 5.46 | $5.32 | 103000 |
| 2025-05-20 | 5.45 | $5.33 | 46103 |
| 2025-05-19 | 5.43 | $5.34 | 37726 |
| 2025-05-16 | 5.39 | $5.26 | 45700 |
| 2025-05-15 | 5.36 | $5.31 | 55200 |
| 2025-05-14 | 5.31 | $5.21 | 90400 |
| 2025-05-13 | 5.27 | $5.30 | 42014 |
| 2025-05-12 | 5.19 | $5.21 | 44200 |
| 2025-05-09 | 5.12 | $5.14 | 69503 |
| 2025-05-08 | 5.05 | $5.13 | 30636 |
| 2025-05-07 | 4.96 | $5.14 | 62012 |
| 2025-05-06 | 4.85 | $5.19 | 118100 |
| 2025-05-05 | 4.69 | $4.88 | 70528 |
| 2025-05-02 | 4.59 | $4.71 | 50317 |
| 2025-05-01 | 4.52 | $4.55 | 53437 |
| 2025-04-30 | 4.49 | $4.53 | 38510 |
| 2025-04-29 | 4.46 | $4.51 | 207200 |
| 2025-04-28 | 4.42 | $4.52 | 43624 |
| 2025-04-25 | 4.38 | $4.47 | 37300 |
| 2025-04-24 | 4.33 | $4.46 | 48900 |
| 2025-04-23 | 4.28 | $4.46 | 46100 |
| 2025-04-22 | 4.22 | $4.37 | 141600 |
| 2025-04-21 | 4.18 | $4.25 | 66130 |
| 2025-04-17 | 4.16 | $4.30 | 81621 |
| 2025-04-16 | 4.13 | $4.28 | 66500 |
| 2025-04-15 | 4.10 | $4.25 | 648700 |
| 2025-04-14 | 4.06 | $4.24 | 83919 |
| 2025-04-11 | 4.03 | $4.21 | 209346 |
| 2025-04-10 | 4.00 | $4.14 | 114600 |
| 2025-04-09 | 3.99 | $4.16 | 294600 |
| 2025-04-08 | 3.98 | $3.78 | 190245 |
| 2025-04-07 | 4.08 | $3.84 | 244500 |
| 2025-04-04 | 4.19 | $3.88 | 121725 |
| 2025-04-03 | 4.31 | $4.21 | 143400 |
| 2025-04-02 | 4.36 | $4.36 | 47500 |
| 2025-04-01 | 4.36 | $4.29 | 79021 |
| 2025-03-31 | 4.39 | $4.34 | 56038 |
| 2025-03-28 | 4.42 | $4.39 | 61800 |
| 2025-03-27 | 4.43 | $4.47 | 44700 |
| 2025-03-26 | 4.42 | $4.45 | 35800 |
| 2025-03-25 | 4.41 | $4.53 | 108237 |
| 2025-03-24 | 4.38 | $4.46 | 40000 |
| 2025-03-21 | 4.36 | $4.39 | 37727 |
| 2025-03-20 | 4.37 | $4.43 | 40149 |
| 2025-03-19 | 4.36 | $4.46 | 63900 |
| 2025-03-18 | 4.34 | $4.41 | 59100 |
| 2025-03-17 | 4.33 | $4.39 | 48036 |
| 2025-03-14 | 4.33 | $4.28 | 59147 |
| 2025-03-13 | 4.36 | $4.31 | 64128 |
| 2025-03-12 | 4.39 | $4.27 | 71909 |
| 2025-03-11 | 4.44 | $4.35 | 240707 |
| 2025-03-10 | 4.48 | $4.48 | 165300 |
| 2025-03-07 | 4.48 | $4.54 | 40739 |
| 2025-03-06 | 4.47 | $4.49 | 119230 |
| 2025-03-05 | 4.47 | $4.50 | 46301 |
| 2025-03-04 | 4.46 | $4.38 | 99300 |
| 2025-03-03 | 4.50 | $4.47 | 36449 |
| 2025-02-28 | 4.51 | $4.46 | 71100 |
| 2025-02-27 | 4.52 | $4.45 | 68800 |
| 2025-02-26 | 4.55 | $4.52 | 62415 |
| 2025-02-25 | 4.55 | $4.51 | 150200 |
| 2025-02-24 | 4.56 | $4.48 | 43400 |
| 2025-02-21 | 4.58 | $4.45 | 58600 |
| 2025-02-20 | 4.61 | $4.49 | 42546 |
| 2025-02-19 | 4.63 | $4.47 | 36517 |
| 2025-02-18 | 4.67 | $4.60 | 66400 |
| 2025-02-14 | 4.67 | $4.67 | 79400 |
| 2025-02-13 | 4.64 | $4.61 | 60935 |
| 2025-02-12 | 4.62 | $4.59 | 70600 |
| 2025-02-11 | 4.61 | $4.52 | 50503 |
| 2025-02-10 | 4.61 | $4.57 | 70800 |
| 2025-02-07 | 4.60 | $4.51 | 74100 |
| 2025-02-06 | 4.59 | $4.54 | 140400 |
| 2025-02-05 | 4.58 | $4.50 | 151747 |
| 2025-02-04 | 4.57 | $4.47 | 47000 |
| 2025-02-03 | 4.57 | $4.46 | 63708 |
| 2025-01-31 | 4.56 | $4.47 | 62100 |
| 2025-01-30 | 4.55 | $4.49 | 114700 |
| 2025-01-29 | 4.53 | $4.53 | 86546 |
| 2025-01-28 | 4.48 | $4.52 | 47800 |
| 2025-01-27 | 4.43 | $4.52 | 77046 |
| 2025-01-24 | 4.36 | $4.50 | 66900 |
| 2025-01-23 | 4.29 | $4.47 | 66538 |
| 2025-01-22 | 4.20 | $4.49 | 288700 |
| 2025-01-21 | 4.08 | $4.41 | 59000 |
| 2025-01-17 | 3.97 | $4.23 | 142900 |
| 2025-01-16 | 3.88 | $3.91 | 104900 |
| 2025-01-15 | 3.88 | $3.90 | 90000 |
| 2025-01-14 | 3.89 | $3.87 | 74240 |
| 2025-01-13 | 3.90 | $3.82 | 101538 |
| 2025-01-10 | 3.93 | $3.86 | 71000 |
| 2025-01-08 | 3.96 | $3.93 | 56200 |
| 2025-01-07 | 3.97 | $3.96 | 129000 |
| 2025-01-06 | 3.98 | $3.96 | 66600 |
| 2025-01-03 | 3.98 | $3.90 | 74600 |
| 2025-01-02 | 4.01 | $3.94 | 60900 |
| 2024-12-31 | 4.02 | $3.95 | 88300 |
| 2024-12-30 | 4.04 | $3.97 | 91801 |
| 2024-12-27 | 4.06 | $3.99 | 64900 |
| 2024-12-26 | 4.07 | $4.03 | 59219 |
| 2024-12-24 | 4.07 | $4.02 | 63001 |
| 2024-12-23 | 4.07 | $4.00 | 143100 |
| 2024-12-20 | 4.08 | $4.00 | 97400 |
| 2024-12-19 | 4.08 | $3.98 | 82500 |
| 2024-12-18 | 4.10 | $3.95 | 49024 |
| 2024-12-17 | 4.12 | $4.06 | 76720 |
| 2024-12-16 | 4.11 | $4.04 | 48749 |
| 2024-12-13 | 4.11 | $4.13 | 60740 |
| 2024-12-12 | 4.08 | $4.15 | 91200 |
| 2024-12-11 | 4.03 | $4.15 | 133611 |
| 2024-12-10 | 3.96 | $4.04 | 82441 |
| 2024-12-09 | 3.92 | $4.07 | 65617 |
| 2024-12-06 | 3.86 | $4.05 | 85800 |
| 2024-12-05 | 3.79 | $4.02 | 101735 |
| 2024-12-04 | 3.72 | $3.86 | 58907 |
| 2024-12-03 | 3.67 | $3.83 | 116918 |
| 2024-12-02 | 3.64 | $3.66 | 106419 |
| 2024-11-29 | 3.64 | $3.64 | 75400 |
| 2024-11-27 | 3.66 | $3.61 | 98900 |
| 2024-11-26 | 3.69 | $3.63 | 134900 |
| 2024-11-25 | 3.72 | $3.87 | 85817 |
| 2024-11-22 | 3.69 | $3.74 | 61646 |
| 2024-11-21 | 3.69 | $3.74 | 83107 |
| 2024-11-20 | 3.69 | $3.76 | 92129 |
| 2024-11-19 | 3.69 | $3.72 | 101900 |
| 2024-11-18 | 3.69 | $3.75 | 100308 |
| 2024-11-15 | 3.70 | $3.67 | 116749 |
| 2024-11-14 | 3.73 | $3.62 | 122841 |
| 2024-11-13 | 3.78 | $3.62 | 311400 |
| 2024-11-12 | 3.85 | $3.70 | 160000 |
| 2024-11-11 | 3.90 | $3.88 | 250904 |
| 2024-11-08 | 3.91 | $3.94 | 68428 |
| 2024-11-07 | 3.91 | $3.97 | 77535 |
| 2024-11-06 | 3.89 | $3.82 | 113700 |
| 2024-11-05 | 3.92 | $3.90 | 55200 |
| 2024-11-04 | 3.93 | $3.94 | 88247 |
| 2024-11-01 | 3.93 | $3.89 | 75500 |
| 2024-10-31 | 3.95 | $3.92 | 48407 |
| 2024-10-30 | 3.96 | $3.97 | 93100 |
| 2024-10-29 | 3.95 | $3.97 | 62300 |
| 2024-10-28 | 3.95 | $4.02 | 65000 |
| 2024-10-25 | 3.93 | $3.93 | 64300 |
| 2024-10-24 | 3.93 | $3.94 | 84500 |
| 2024-10-23 | 3.93 | $3.93 | 84322 |
| 2024-10-22 | 3.93 | $3.94 | 43200 |
| 2024-10-21 | 3.93 | $3.96 | 66700 |
| 2024-10-18 | 3.92 | $3.97 | 54531 |
| 2024-10-17 | 3.91 | $3.85 | 64625 |
| 2024-10-16 | 3.93 | $3.88 | 28218 |
| 2024-10-15 | 3.95 | $3.86 | 32500 |
| 2024-10-14 | 3.98 | $3.93 | 33133 |
| 2024-10-11 | 4.00 | $3.94 | 71624 |
| 2024-10-10 | 4.01 | $3.95 | 61324 |
| 2024-10-09 | 4.02 | $3.97 | 149200 |
| 2024-10-08 | 4.03 | $3.93 | 65400 |
| 2024-10-07 | 4.05 | $3.98 | 50941 |
| 2024-10-04 | 4.06 | $3.98 | 63025 |
| 2024-10-03 | 4.08 | $3.93 | 64927 |
| 2024-10-02 | 4.10 | $3.96 | 51028 |
| 2024-10-01 | 4.13 | $4.01 | 53108 |
| 2024-09-30 | 4.14 | $4.18 | 55300 |
| 2024-09-27 | 4.10 | $4.20 | 92227 |
| 2024-09-26 | 4.04 | $4.16 | 76207 |
| 2024-09-25 | 3.97 | $3.99 | 25313 |
| 2024-09-24 | 3.95 | $4.04 | 80719 |
| 2024-09-23 | 3.91 | $3.92 | 60503 |
| 2024-09-20 | 3.89 | $3.87 | 42047 |
| 2024-09-19 | 3.88 | $3.97 | 49619 |
| 2024-09-18 | 3.85 | $3.95 | 71023 |
| 2024-09-17 | 3.80 | $3.90 | 108136 |
| 2024-09-16 | 3.77 | $3.80 | 30700 |
| 2024-09-13 | 3.75 | $3.81 | 71800 |
| 2024-09-12 | 3.74 | $3.74 | 68640 |
| 2024-09-11 | 3.74 | $3.75 | 77100 |
| 2024-09-10 | 3.73 | $3.65 | 106100 |
| 2024-09-09 | 3.76 | $3.68 | 45500 |
| 2024-09-06 | 3.79 | $3.69 | 35400 |
| 2024-09-05 | 3.82 | $3.75 | 77335 |
| 2024-09-04 | 3.83 | $3.72 | 98042 |
| 2024-09-03 | 3.86 | $3.77 | 39900 |
| 2024-08-30 | 3.87 | $3.84 | 57113 |
| 2024-08-29 | 3.87 | $3.85 | 58715 |
| 2024-08-28 | 3.86 | $3.86 | 47614 |
| 2024-08-27 | 3.84 | $3.88 | 43400 |
| 2024-08-26 | 3.82 | $3.88 | 35200 |
| 2024-08-23 | 3.79 | $3.92 | 51900 |
| 2024-08-22 | 3.73 | $3.85 | 39015 |
| 2024-08-21 | 3.69 | $3.84 | 42700 |
| 2024-08-20 | 3.65 | $3.78 | 65246 |
| 2024-08-19 | 3.61 | $3.77 | 62929 |
| 2024-08-16 | 3.57 | $3.70 | 44800 |
| 2024-08-15 | 3.55 | $3.69 | 82300 |
| 2024-08-14 | 3.53 | $3.62 | 63300 |
| 2024-08-13 | 3.52 | $3.59 | 122000 |
| 2024-08-12 | 3.52 | $3.56 | 93300 |
| 2024-08-09 | 3.54 | $3.58 | 76300 |
| 2024-08-08 | 3.56 | $3.51 | 141709 |
| 2024-08-07 | 3.60 | $3.55 | 115449 |
| 2024-08-06 | 3.64 | $3.57 | 95900 |
| 2024-08-05 | 3.69 | $3.57 | 84400 |
| 2024-08-02 | 3.75 | $3.66 | 139900 |
| 2024-08-01 | 3.79 | $3.62 | 70900 |
| 2024-07-31 | 3.86 | $3.72 | 95814 |
| 2024-07-30 | 3.91 | $3.86 | 60718 |
| 2024-07-29 | 3.92 | $3.95 | 56841 |
| 2024-07-26 | 3.92 | $3.95 | 57106 |
| 2024-07-25 | 3.91 | $3.93 | 70608 |
| 2024-07-24 | 3.90 | $3.86 | 52100 |
| 2024-07-23 | 3.92 | $3.88 | 89600 |
| 2024-07-22 | 3.93 | $3.88 | 49600 |
| 2024-07-19 | 3.95 | $3.92 | 62800 |
| 2024-07-18 | 3.96 | $3.98 | 95500 |
| 2024-07-17 | 3.95 | $4.03 | 59700 |
| 2024-07-16 | 3.93 | $4.03 | 143200 |
| 2024-07-15 | 3.89 | $3.93 | 171514 |
| 2024-07-12 | 3.89 | $4.03 | 459229 |
| 2024-07-11 | 3.85 | $3.99 | 366900 |
| 2024-07-10 | 3.82 | $3.88 | 90700 |
| 2024-07-09 | 3.81 | $3.79 | 50222 |
| 2024-07-08 | 3.84 | $3.81 | 49800 |
| 2024-07-05 | 3.86 | $3.88 | 70000 |
| 2024-07-03 | 3.87 | $3.87 | 61028 |
| 2024-07-02 | 3.88 | $3.78 | 105700 |
| 2024-07-01 | 3.93 | $3.89 | 38700 |
| 2024-06-28 | 3.95 | $3.83 | 77222 |
| 2024-06-27 | 3.99 | $3.89 | 61200 |
| 2024-06-26 | 4.03 | $3.94 | 120008 |
| 2024-06-25 | 4.06 | $4.01 | 81200 |
| 2024-06-24 | 4.07 | $4.03 | 88610 |
| 2024-06-21 | 4.08 | $4.02 | 81600 |
| 2024-06-20 | 4.09 | $4.12 | 54600 |
| 2024-06-18 | 4.07 | $4.14 | 69143 |
| 2024-06-17 | 4.05 | $4.10 | 109917 |
| 2024-06-14 | 4.03 | $3.98 | 36208 |
| 2024-06-13 | 4.04 | $4.03 | 45500 |
| 2024-06-12 | 4.04 | $4.10 | 75400 |
| 2024-06-11 | 4.02 | $3.97 | 74439 |
| 2024-06-10 | 4.03 | $3.96 | 37937 |
| 2024-06-07 | 4.05 | $4.02 | 65223 |
| 2024-06-06 | 4.05 | $4.10 | 26100 |
| 2024-06-05 | 4.03 | $4.06 | 39643 |
| 2024-06-04 | 4.01 | $4.14 | 45000 |
| 2024-06-03 | 3.97 | $4.12 | 92000 |
| 2024-05-31 | 3.92 | $4.00 | 63907 |
| 2024-05-30 | 3.90 | $3.91 | 53400 |
| 2024-05-29 | 3.91 | $3.83 | 40700 |
| 2024-05-28 | 3.94 | $3.84 | 46300 |
| 2024-05-24 | 3.98 | $3.81 | 73500 |
| 2024-05-23 | 4.03 | $3.79 | 37300 |
| 2024-05-22 | 4.11 | $3.87 | 224000 |
| 2024-05-21 | 4.17 | $4.06 | 82420 |
| 2024-05-20 | 4.18 | $4.10 | 51304 |
| 2024-05-17 | 4.18 | $4.18 | 63800 |
| 2024-05-16 | 4.16 | $4.14 | 40020 |
| 2024-05-15 | 4.14 | $4.20 | 55705 |
| 2024-05-14 | 4.10 | $4.23 | 90812 |
| 2024-05-13 | 4.03 | $4.14 | 47300 |
| 2024-05-10 | 3.98 | $4.11 | 64405 |
| 2024-05-09 | 3.93 | $4.01 | 80710 |
| 2024-05-08 | 3.90 | $3.98 | 46600 |
| 2024-05-07 | 3.86 | $4.00 | 81329 |
| 2024-05-06 | 3.82 | $3.96 | 55000 |
| 2024-05-03 | 3.78 | $3.91 | 48632 |
| 2024-05-02 | 3.74 | $3.83 | 58800 |
| 2024-05-01 | 3.73 | $3.76 | 44433 |
| 2024-04-30 | 3.73 | $3.76 | 52700 |
| 2024-04-29 | 3.74 | $3.79 | 74523 |
| 2024-04-26 | 3.74 | $3.76 | 84500 |
| 2024-04-25 | 3.75 | $3.78 | 59416 |
| 2024-04-24 | 3.76 | $3.79 | 79040 |
| 2024-04-23 | 3.77 | $3.83 | 118400 |
| 2024-04-22 | 3.76 | $3.80 | 38224 |
| 2024-04-19 | 3.77 | $3.72 | 57500 |
| 2024-04-18 | 3.81 | $3.71 | 91100 |
| 2024-04-17 | 3.85 | $3.70 | 99922 |
| 2024-04-16 | 3.91 | $3.74 | 102200 |
| 2024-04-15 | 3.98 | $3.83 | 50600 |
| 2024-04-12 | 4.03 | $3.83 | 59709 |
| 2024-04-11 | 4.08 | $4.03 | 55200 |
| 2024-04-10 | 4.09 | $4.02 | 35704 |
| 2024-04-09 | 4.10 | $4.08 | 30800 |
| 2024-04-08 | 4.09 | $4.16 | 32608 |
| 2024-04-05 | 4.06 | $4.11 | 81644 |
| 2024-04-04 | 4.03 | $4.13 | 65303 |
| 2024-04-03 | 3.98 | $4.09 | 71300 |
| 2024-04-02 | 3.94 | $3.97 | 61018 |
| 2024-04-01 | 3.93 | $4.10 | 68700 |
| 2024-03-28 | 3.88 | $4.13 | 133300 |
| 2024-03-27 | 3.81 | $3.90 | 78800 |
| 2024-03-26 | 3.79 | $3.84 | 95900 |
| 2024-03-25 | 3.79 | $3.71 | 79115 |
| 2024-03-22 | 3.83 | $3.73 | 77621 |
| 2024-03-21 | 3.87 | $3.79 | 49415 |
| 2024-03-20 | 3.91 | $3.84 | 162100 |
| 2024-03-19 | 3.94 | $3.87 | 84300 |
| 2024-03-18 | 3.96 | $3.95 | 45910 |
| 2024-03-15 | 3.96 | $3.98 | 53500 |
| 2024-03-14 | 3.96 | $3.90 | 97500 |
| 2024-03-13 | 3.98 | $3.99 | 56402 |
| 2024-03-12 | 3.97 | $3.97 | 67431 |
| 2024-03-11 | 3.97 | $3.94 | 33746 |
| 2024-03-08 | 3.97 | $3.95 | 87700 |
| 2024-03-07 | 3.98 | $4.04 | 110000 |
| 2024-03-06 | 3.95 | $3.98 | 66000 |
| 2024-03-05 | 3.94 | $3.85 | 70700 |
| 2024-03-04 | 3.97 | $3.87 | 51823 |
| 2024-03-01 | 3.99 | $3.93 | 57900 |
| 2024-02-29 | 4.00 | $3.88 | 81635 |
| 2024-02-28 | 4.03 | $3.96 | 57100 |
| 2024-02-27 | 4.04 | $4.02 | 68224 |
| 2024-02-26 | 4.03 | $4.00 | 46925 |
| 2024-02-23 | 4.03 | $3.99 | 51600 |
| 2024-02-22 | 4.02 | $4.01 | 71600 |
| 2024-02-21 | 4.01 | $4.03 | 59800 |
| 2024-02-20 | 3.98 | $3.92 | 64000 |
| 2024-02-16 | 3.99 | $3.97 | 30846 |
| 2024-02-15 | 3.97 | $4.00 | 88026 |
| 2024-02-14 | 3.94 | $3.94 | 59514 |
| 2024-02-13 | 3.93 | $3.87 | 39500 |
| 2024-02-12 | 3.93 | $3.94 | 49414 |
| 2024-02-09 | 3.91 | $3.88 | 37009 |
| 2024-02-08 | 3.90 | $3.91 | 71939 |
| 2024-02-07 | 3.87 | $3.92 | 85900 |
| 2024-02-06 | 3.84 | $4.00 | 112907 |
| 2024-02-05 | 3.78 | $3.86 | 179737 |
| 2024-02-02 | 3.74 | $3.85 | 254000 |
| 2024-02-01 | 3.70 | $3.81 | 393400 |
| 2024-01-31 | 3.66 | $3.78 | 81731 |
| 2024-01-30 | 3.62 | $3.77 | 135300 |
| 2024-01-29 | 3.58 | $3.64 | 43023 |
| 2024-01-26 | 3.57 | $3.69 | 35300 |
| 2024-01-25 | 3.54 | $3.65 | 128700 |
| 2024-01-24 | 3.53 | $3.56 | 93342 |
| 2024-01-23 | 3.53 | $3.49 | 81832 |
| 2024-01-22 | 3.56 | $3.48 | 71409 |
| 2024-01-19 | 3.61 | $3.54 | 67745 |
| 2024-01-18 | 3.64 | $3.56 | 162037 |
| 2024-01-17 | 3.68 | $3.56 | 166232 |
| 2024-01-16 | 3.72 | $3.56 | 72600 |
| 2024-01-12 | 3.77 | $3.65 | 57422 |
| 2024-01-11 | 3.81 | $3.76 | 40500 |
| 2024-01-10 | 3.81 | $3.78 | 36800 |
| 2024-01-09 | 3.81 | $3.75 | 62508 |
| 2024-01-08 | 3.82 | $3.76 | 74800 |
| 2024-01-05 | 3.83 | $3.72 | 59932 |
| 2024-01-04 | 3.85 | $3.71 | 109100 |
| 2024-01-03 | 3.88 | $3.74 | 165837 |
| 2024-01-02 | 3.90 | $3.82 | 79641 |
| 2023-12-29 | 3.90 | $3.88 | 117500 |
| 2023-12-28 | 3.88 | $3.87 | 87700 |
| 2023-12-27 | 3.86 | $3.90 | 75300 |
| 2023-12-26 | 3.82 | $3.80 | 60400 |
| 2023-12-22 | 3.80 | $3.77 | 177424 |
| 2023-12-21 | 3.78 | $3.83 | 97420 |
| 2023-12-20 | 3.74 | $3.74 | 137222 |
| 2023-12-19 | 3.71 | $3.73 | 63738 |
| 2023-12-18 | 3.68 | $3.65 | 54300 |
| 2023-12-15 | 3.68 | $3.66 | 54700 |
| 2023-12-14 | 3.66 | $3.76 | 194900 |
| 2023-12-13 | 3.61 | $3.62 | 343520 |
| 2023-12-12 | 3.59 | $3.65 | 129105 |
| 2023-12-11 | 3.55 | $3.59 | 185600 |
| 2023-12-08 | 3.52 | $3.50 | 53016 |
| 2023-12-07 | 3.52 | $3.50 | 55815 |
| 2023-12-06 | 3.52 | $3.53 | 75124 |
| 2023-12-05 | 3.50 | $3.49 | 94238 |
| 2023-12-04 | 3.50 | $3.48 | 147200 |
| 2023-12-01 | 3.49 | $3.50 | 58631 |
| 2023-11-30 | 3.48 | $3.45 | 114536 |
| 2023-11-29 | 3.48 | $3.46 | 51403 |
| 2023-11-28 | 3.48 | $3.43 | 61000 |
| 2023-11-27 | 3.49 | $3.43 | 53131 |
| 2023-11-24 | 3.50 | $3.47 | 30411 |
| 2023-11-22 | 3.49 | $3.53 | 144300 |
| 2023-11-21 | 3.47 | $3.50 | 156618 |
| 2023-11-20 | 3.45 | $3.54 | 64916 |
| 2023-11-17 | 3.42 | $3.53 | 48021 |
| 2023-11-16 | 3.38 | $3.42 | 38200 |
| 2023-11-15 | 3.36 | $3.47 | 47800 |
| 2023-11-14 | 3.33 | $3.42 | 136522 |
| 2023-11-13 | 3.31 | $3.21 | 61013 |
| 2023-11-10 | 3.35 | $3.20 | 63600 |
| 2023-11-09 | 3.41 | $3.31 | 226307 |
| 2023-11-08 | 3.44 | $3.30 | 246800 |
| 2023-11-07 | 3.48 | $3.39 | 120400 |
| 2023-11-06 | 3.51 | $3.47 | 81334 |
| 2023-11-03 | 3.51 | $3.62 | 102400 |
| 2023-11-02 | 3.47 | $3.60 | 142728 |
| 2023-11-01 | 3.42 | $3.52 | 120002 |
| 2023-10-31 | 3.40 | $3.46 | 434436 |
| 2023-10-30 | 3.38 | $3.42 | 105800 |
| 2023-10-27 | 3.38 | $3.37 | 67200 |
| 2023-10-26 | 3.39 | $3.41 | 88732 |
| 2023-10-25 | 3.40 | $3.42 | 68033 |
| 2023-10-24 | 3.41 | $3.52 | 232100 |
| 2023-10-23 | 3.39 | $3.40 | 88738 |
| 2023-10-20 | 3.40 | $3.38 | 113400 |
| 2023-10-19 | 3.42 | $3.49 | 78816 |
| 2023-10-18 | 3.42 | $3.54 | 46900 |
| 2023-10-17 | 3.40 | $3.60 | 99041 |
| 2023-10-16 | 3.36 | $3.55 | 107227 |
| 2023-10-13 | 3.34 | $3.44 | 46945 |
| 2023-10-12 | 3.34 | $3.38 | 32300 |
| 2023-10-11 | 3.37 | $3.50 | 38942 |
| 2023-10-10 | 3.37 | $3.53 | 54800 |
| 2023-10-09 | 3.37 | $3.43 | 39922 |
| 2023-10-06 | 3.40 | $3.49 | 54400 |
| 2023-10-05 | 3.42 | $3.39 | 45600 |
| 2023-10-04 | 3.49 | $3.43 | 68939 |
| 2023-10-03 | 3.56 | $3.47 | 61400 |
| 2023-10-02 | 3.63 | $3.67 | 633300 |
| 2023-09-29 | 3.66 | $3.73 | 32036 |
| 2023-09-28 | 3.69 | $3.72 | 61840 |
| 2023-09-27 | 3.72 | $3.67 | 47437 |
| 2023-09-26 | 3.78 | $3.71 | 36021 |
| 2023-09-25 | 3.85 | $3.75 | 99700 |
| 2023-09-22 | 3.92 | $3.86 | 54523 |
| 2023-09-21 | 3.98 | $3.90 | 85400 |
| 2023-09-20 | 4.04 | $4.06 | 32700 |
| 2023-09-19 | 4.06 | $4.08 | 38214 |
| 2023-09-18 | 4.08 | $4.10 | 63126 |
| 2023-09-15 | 4.11 | $4.18 | 65828 |
| 2023-09-14 | 4.12 | $4.19 | 80100 |
| 2023-09-13 | 4.12 | $4.21 | 28100 |
| 2023-09-12 | 4.13 | $4.24 | 21940 |
| 2023-09-11 | 4.13 | $4.19 | 62717 |
| 2023-09-08 | 4.15 | $4.13 | 48839 |
| 2023-09-07 | 4.20 | $4.15 | 49813 |
| 2023-09-06 | 4.25 | $4.21 | 614047 |
| 2023-09-05 | 4.30 | $4.29 | 39500 |
| 2023-09-01 | 4.34 | $4.39 | 33400 |
| 2023-08-31 | 4.35 | $4.39 | 20700 |
| 2023-08-30 | 4.37 | $4.41 | 34438 |
| 2023-08-29 | 4.39 | $4.46 | 58729 |
| 2023-08-28 | 4.40 | $4.41 | 86300 |
| 2023-08-25 | 4.44 | $4.39 | 61100 |
| 2023-08-24 | 4.48 | $4.40 | 67900 |
| 2023-08-23 | 4.54 | $4.50 | 41700 |
| 2023-08-22 | 4.58 | $4.53 | 64500 |
| 2023-08-21 | 4.62 | $4.57 | 37728 |
| 2023-08-18 | 4.65 | $4.55 | 46829 |
| 2023-08-17 | 4.71 | $4.65 | 27800 |
| 2023-08-16 | 4.74 | $4.71 | 49500 |
| 2023-08-15 | 4.76 | $4.68 | 133036 |
| 2023-08-14 | 4.79 | $4.77 | 48000 |
| 2023-08-11 | 4.81 | $4.75 | 61500 |
| 2023-08-10 | 4.83 | $4.84 | 20702 |
| 2023-08-09 | 4.83 | $4.78 | 36400 |
| 2023-08-08 | 4.85 | $4.72 | 34339 |
| 2023-08-07 | 4.89 | $4.77 | 27211 |
| 2023-08-04 | 4.93 | $4.77 | 42734 |
| 2023-08-03 | 4.97 | $4.82 | 46001 |
| 2023-08-02 | 5.01 | $4.84 | 22544 |
| 2023-08-01 | 5.04 | $5.04 | 38034 |
| 2023-07-31 | 5.02 | $5.08 | 122000 |
| 2023-07-28 | 4.97 | $5.01 | 45346 |
| 2023-07-27 | 4.94 | $4.89 | 52100 |
| 2023-07-26 | 4.94 | $4.82 | 36000 |
| 2023-07-25 | 4.95 | $4.76 | 102400 |
| 2023-07-24 | 4.99 | $4.78 | 10800 |
| 2023-07-21 | 5.02 | $4.83 | 86820 |
| 2023-07-20 | 5.05 | $4.87 | 13200 |
| 2023-07-19 | 5.06 | $4.97 | 55948 |
| 2023-07-18 | 5.05 | $5.08 | 72441 |
| 2023-07-17 | 4.99 | $5.00 | 48529 |
| 2023-07-14 | 4.94 | $4.99 | 32021 |
| 2023-07-13 | 4.88 | $5.04 | 35800 |
| 2023-07-12 | 4.79 | $4.98 | 111400 |
| 2023-07-11 | 4.69 | $4.90 | 86300 |
| 2023-07-10 | 4.60 | $4.77 | 56300 |
| 2023-07-07 | 4.53 | $4.72 | 32108 |
| 2023-07-06 | 4.46 | $4.57 | 21300 |
| 2023-07-05 | 4.42 | $4.59 | 143500 |
| 2023-07-03 | 4.37 | $4.54 | 51200 |
| 2023-06-30 | 4.32 | $4.51 | 125640 |
| 2023-06-29 | 4.26 | $4.38 | 28900 |
| 2023-06-28 | 4.25 | $4.31 | 17800 |
| 2023-06-27 | 4.25 | $4.30 | 35000 |
| 2023-06-26 | 4.25 | $4.25 | 74512 |
| 2023-06-23 | 4.27 | $4.24 | 29547 |
| 2023-06-22 | 4.31 | $4.30 | 32500 |
| 2023-06-21 | 4.33 | $4.33 | 73500 |
| 2023-06-20 | 4.35 | $4.26 | 73100 |
| 2023-06-16 | 4.40 | $4.49 | 38700 |
| 2023-06-15 | 4.38 | $4.47 | 44926 |
| 2023-06-14 | 4.37 | $4.41 | 35427 |
| 2023-06-13 | 4.38 | $4.45 | 26600 |
| 2023-06-12 | 4.38 | $4.48 | 39749 |
| 2023-06-09 | 4.37 | $4.43 | 49700 |
| 2023-06-08 | 4.38 | $4.36 | 62900 |
| 2023-06-07 | 4.41 | $4.32 | 73400 |
| 2023-06-06 | 4.47 | $4.38 | 31300 |
| 2023-06-05 | 4.51 | $4.47 | 69600 |
| 2023-06-02 | 4.54 | $4.52 | 26700 |
| 2023-06-01 | 4.56 | $4.43 | 29449 |
| 2023-05-31 | 4.62 | $4.48 | 54400 |
| 2023-05-30 | 4.67 | $4.64 | 60310 |
| 2023-05-26 | 4.68 | $4.56 | 52449 |
| 2023-05-25 | 4.72 | $4.50 | 31700 |
| 2023-05-24 | 4.79 | $4.54 | 58400 |
| 2023-05-23 | 4.86 | $4.75 | 72000 |
| 2023-05-22 | 4.87 | $4.89 | 57500 |
| 2023-05-19 | 4.84 | $4.86 | 128500 |
| 2023-05-18 | 4.81 | $4.77 | 61436 |
| 2023-05-17 | 4.81 | $4.77 | 42026 |
| 2023-05-16 | 4.80 | $4.71 | 52325 |
| 2023-05-15 | 4.80 | $4.72 | 35747 |
| 2023-05-12 | 4.80 | $4.69 | 52800 |
| 2023-05-11 | 4.81 | $4.77 | 73546 |
| 2023-05-10 | 4.79 | $4.91 | 21500 |
| 2023-05-09 | 4.73 | $4.85 | 59100 |
| 2023-05-08 | 4.66 | $4.82 | 53700 |
| 2023-05-05 | 4.59 | $4.67 | 117328 |
| 2023-05-04 | 4.55 | $4.52 | 71236 |
| 2023-05-03 | 4.55 | $4.52 | 223633 |
| 2023-05-02 | 4.54 | $4.52 | 108115 |
| 2023-05-01 | 4.54 | $4.52 | 55211 |
| 2023-04-28 | 4.53 | $4.53 | 51119 |
| 2023-04-27 | 4.52 | $4.56 | 136810 |
| 2023-04-26 | 4.49 | $4.51 | 12843 |
| 2023-04-25 | 4.48 | $4.48 | 194217 |
| 2023-04-24 | 4.47 | $4.55 | 28823 |
| 2023-04-21 | 4.43 | $4.52 | 32200 |
| 2023-04-20 | 4.39 | $4.48 | 42600 |
| 2023-04-19 | 4.36 | $4.41 | 129000 |
| 2023-04-18 | 4.35 | $4.34 | 24425 |
| 2023-04-17 | 4.35 | $4.33 | 59018 |
| 2023-04-14 | 4.36 | $4.34 | 32617 |
| 2023-04-13 | 4.36 | $4.38 | 15209 |
| 2023-04-12 | 4.36 | $4.36 | 49340 |
| 2023-04-11 | 4.36 | $4.35 | 74045 |
| 2023-04-10 | 4.36 | $4.35 | 62621 |
| 2023-04-06 | 4.36 | $4.37 | 25900 |
| 2023-04-05 | 4.36 | $4.37 | 61600 |
| 2023-04-04 | 4.35 | $4.40 | 28200 |
| 2023-04-03 | 4.34 | $4.43 | 103900 |
| 2023-03-31 | 4.31 | $4.40 | 44400 |
| 2023-03-30 | 4.29 | $4.37 | 23400 |
| 2023-03-29 | 4.27 | $4.33 | 72800 |
| 2023-03-28 | 4.26 | $4.24 | 15148 |
| 2023-03-27 | 4.28 | $4.24 | 29700 |
| 2023-03-24 | 4.30 | $4.25 | 25800 |
| 2023-03-23 | 4.33 | $4.35 | 74849 |
| 2023-03-22 | 4.33 | $4.35 | 52600 |
| 2023-03-21 | 4.33 | $4.38 | 87721 |
| 2023-03-20 | 4.32 | $4.27 | 108900 |
| 2023-03-17 | 4.34 | $4.26 | 35100 |
| 2023-03-16 | 4.38 | $4.28 | 60900 |
| 2023-03-15 | 4.41 | $4.24 | 99600 |
| 2023-03-14 | 4.47 | $4.43 | 86200 |
| 2023-03-13 | 4.48 | $4.44 | 111918 |
| 2023-03-10 | 4.48 | $4.48 | 106207 |
| 2023-03-09 | 4.48 | $4.54 | 79918 |
| 2023-03-08 | 4.45 | $4.53 | 108700 |
| 2023-03-07 | 4.42 | $4.57 | 73724 |
| 2023-03-06 | 4.37 | $4.48 | 68509 |
| 2023-03-03 | 4.33 | $4.41 | 45800 |
| 2023-03-02 | 4.31 | $4.37 | 60200 |
| 2023-03-01 | 4.30 | $4.38 | 84204 |
| 2023-02-28 | 4.29 | $4.41 | 35300 |
| 2023-02-27 | 4.27 | $4.34 | 39346 |
| 2023-02-24 | 4.26 | $4.24 | 28219 |
| 2023-02-23 | 4.28 | $4.28 | 46700 |
| 2023-02-22 | 4.30 | $4.25 | 86100 |
| 2023-02-21 | 4.33 | $4.30 | 54200 |
| 2023-02-17 | 4.35 | $4.44 | 36100 |
| 2023-02-16 | 4.33 | $4.36 | 84845 |
| 2023-02-15 | 4.33 | $4.36 | 38400 |
| 2023-02-14 | 4.34 | $4.35 | 44600 |
| 2023-02-13 | 4.35 | $4.32 | 32900 |
| 2023-02-10 | 4.37 | $4.29 | 51122 |
| 2023-02-09 | 4.41 | $4.30 | 23236 |
| 2023-02-08 | 4.45 | $4.35 | 35700 |
| 2023-02-07 | 4.49 | $4.35 | 38200 |
| 2023-02-06 | 4.53 | $4.38 | 25100 |
| 2023-02-03 | 4.57 | $4.48 | 168544 |
| 2023-02-02 | 4.59 | $4.57 | 108143 |
| 2023-02-01 | 4.59 | $4.61 | 70700 |
| 2023-01-31 | 4.56 | $4.55 | 87747 |
| 2023-01-30 | 4.55 | $4.49 | 60000 |
| 2023-01-27 | 4.56 | $4.54 | 123800 |
| 2023-01-26 | 4.54 | $4.53 | 74542 |
| 2023-01-25 | 4.53 | $4.52 | 325042 |
| 2023-01-24 | 4.51 | $4.45 | 619800 |
| 2023-01-23 | 4.52 | $4.46 | 227645 |
| 2023-01-20 | 4.52 | $4.50 | 47144 |
| 2023-01-19 | 4.50 | $4.46 | 70445 |
| 2023-01-18 | 4.49 | $4.49 | 477700 |
| 2023-01-17 | 4.46 | $4.51 | 86910 |
| 2023-01-13 | 4.43 | $4.53 | 105315 |
| 2023-01-12 | 4.37 | $4.46 | 112712 |
| 2023-01-11 | 4.33 | $4.35 | 210500 |
| 2023-01-10 | 4.30 | $4.38 | 47049 |
| 2023-01-09 | 4.27 | $4.31 | 45500 |
| 2023-01-06 | 4.24 | $4.31 | 333303 |
| 2023-01-05 | 4.21 | $4.24 | 36000 |
| 2023-01-04 | 4.19 | $4.26 | 169435 |
| 2023-01-03 | 4.16 | $4.20 | 53100 |
| 2022-12-30 | 4.14 | $4.11 | 111600 |
| 2022-12-29 | 4.15 | $4.16 | 107100 |
| 2022-12-28 | 4.14 | $4.12 | 95900 |
| 2022-12-27 | 4.14 | $4.14 | 87256 |
| 2022-12-23 | 4.14 | $4.09 | 85800 |
| 2022-12-22 | 4.15 | $4.11 | 72822 |
| 2022-12-21 | 4.15 | $4.14 | 114000 |
| 2022-12-20 | 4.14 | $4.12 | 92300 |
| 2022-12-19 | 4.14 | $4.09 | 104000 |
| 2022-12-16 | 4.14 | $4.06 | 75700 |
| 2022-12-15 | 4.15 | $4.10 | 34300 |
| 2022-12-14 | 4.15 | $4.11 | 113300 |
| 2022-12-13 | 4.15 | $4.13 | 129402 |
| 2022-12-12 | 4.13 | $4.11 | 120100 |
| 2022-12-09 | 4.12 | $4.04 | 48940 |
| 2022-12-08 | 4.12 | $4.05 | 33927 |
| 2022-12-07 | 4.12 | $4.02 | 37100 |
| 2022-12-06 | 4.12 | $4.01 | 75000 |
| 2022-12-05 | 4.13 | $4.07 | 130644 |
| 2022-12-02 | 4.11 | $4.09 | 128813 |
| 2022-12-01 | 4.09 | $4.05 | 73928 |
| 2022-11-30 | 4.07 | $4.03 | 368300 |
| 2022-11-29 | 4.04 | $3.93 | 76033 |
| 2022-11-28 | 4.04 | $3.87 | 59600 |
| 2022-11-25 | 4.06 | $3.95 | 60520 |
| 2022-11-23 | 4.05 | $3.89 | 89400 |
| 2022-11-22 | 4.05 | $3.89 | 301349 |
| 2022-11-21 | 4.05 | $3.84 | 149700 |
| 2022-11-18 | 4.07 | $3.86 | 411333 |
| 2022-11-17 | 4.07 | $3.94 | 316400 |
| 2022-11-16 | 4.05 | $3.96 | 235900 |
| 2022-11-15 | 4.01 | $4.01 | 325843 |
| 2022-11-14 | 3.94 | $4.10 | 830300 |
| 2022-11-11 | 3.83 | $4.13 | 722800 |
| 2022-11-10 | 3.68 | $3.89 | 259900 |
| 2022-11-09 | 3.56 | $3.64 | 97320 |
| 2022-11-08 | 3.50 | $3.65 | 171302 |
| 2022-11-07 | 3.42 | $3.60 | 260900 |
| 2022-11-04 | 3.33 | $3.46 | 215900 |
| 2022-11-03 | 3.27 | $3.23 | 51938 |
| 2022-11-02 | 3.27 | $3.34 | 59607 |
| 2022-11-01 | 3.23 | $3.28 | 138201 |
| 2022-10-31 | 3.20 | $3.26 | 155714 |
| 2022-10-28 | 3.17 | $3.18 | 686400 |
| 2022-10-27 | 3.16 | $3.19 | 67300 |
| 2022-10-26 | 3.15 | $3.18 | 119910 |
| 2022-10-25 | 3.13 | $3.20 | 162700 |
| 2022-10-24 | 3.11 | $3.11 | 41012 |
| 2022-10-21 | 3.11 | $3.15 | 54500 |
| 2022-10-20 | 3.10 | $3.17 | 51129 |
| 2022-10-19 | 3.08 | $3.19 | 30630 |
| 2022-10-18 | 3.05 | $3.25 | 92121 |
| 2022-10-17 | 3.00 | $3.20 | 71700 |
| 2022-10-14 | 2.96 | $3.03 | 42300 |
| 2022-10-13 | 2.95 | $3.13 | 142500 |
| 2022-10-12 | 2.92 | $2.95 | 52900 |
| 2022-10-11 | 2.95 | $2.98 | 70622 |
| 2022-10-10 | 2.97 | $3.03 | 24939 |
| 2022-10-07 | 2.98 | $3.03 | 40100 |
| 2022-10-06 | 3.00 | $3.08 | 59834 |
| 2022-10-05 | 3.01 | $3.13 | 138100 |
| 2022-10-04 | 3.01 | $3.17 | 215400 |
| 2022-10-03 | 2.99 | $3.03 | 67107 |
| 2022-09-30 | 3.03 | $2.95 | 377000 |
| 2022-09-29 | 3.10 | $3.05 | 255600 |
| 2022-09-28 | 3.15 | $3.23 | 130314 |
| 2022-09-27 | 3.16 | $3.15 | 239530 |
| 2022-09-26 | 3.21 | $3.15 | 116200 |
| 2022-09-23 | 3.27 | $3.17 | 408300 |
| 2022-09-22 | 3.33 | $3.27 | 274911 |
| 2022-09-21 | 3.38 | $3.33 | 117613 |
| 2022-09-20 | 3.42 | $3.47 | 155500 |
| 2022-09-19 | 3.44 | $3.54 | 224625 |
| 2022-09-16 | 3.43 | $3.48 | 363700 |
| 2022-09-15 | 3.44 | $3.50 | 73714 |
| 2022-09-14 | 3.45 | $3.49 | 123100 |
| 2022-09-13 | 3.47 | $3.49 | 124100 |
| 2022-09-12 | 3.50 | $3.65 | 207114 |
| 2022-09-09 | 3.48 | $3.54 | 1.4M |
| 2022-09-08 | 3.49 | $3.46 | 557700 |
| 2022-09-07 | 3.54 | $3.44 | 6.7M |
| 2022-09-06 | 3.60 | $3.51 | 206600 |
| 2022-09-02 | 3.66 | $3.62 | 115348 |
| 2022-09-01 | 3.69 | $3.64 | 68626 |
| 2022-08-31 | 3.73 | $3.68 | 45800 |
| 2022-08-30 | 3.76 | $3.66 | 66800 |
| 2022-08-29 | 3.81 | $3.70 | 89500 |
| 2022-08-26 | 3.86 | $3.64 | 197805 |
| 2022-08-25 | 3.93 | $3.81 | 261300 |
| 2022-08-24 | 3.97 | $3.74 | 281226 |
| 2022-08-23 | 4.04 | $3.77 | 86200 |
| 2022-08-22 | 4.11 | $3.77 | 252649 |
| 2022-08-19 | 4.20 | $3.89 | 215600 |
| 2022-08-18 | 4.26 | $4.01 | 147500 |
| 2022-08-17 | 4.30 | $4.13 | 117146 |
| 2022-08-16 | 4.30 | $4.16 | 168300 |
| 2022-08-15 | 4.29 | $4.20 | 769500 |
| 2022-08-12 | 4.25 | $4.28 | 130500 |
| 2022-08-11 | 4.19 | $4.28 | 431600 |
| 2022-08-10 | 4.10 | $4.23 | 257748 |
| 2022-08-09 | 4.01 | $4.15 | 658322 |
| 2022-08-08 | 3.92 | $3.96 | 509719 |
| 2022-08-05 | 3.87 | $3.87 | 227500 |
| 2022-08-04 | 3.83 | $3.87 | 317400 |
| 2022-08-03 | 3.78 | $3.82 | 223300 |
| 2022-08-02 | 3.74 | $3.74 | 152749 |
| 2022-08-01 | 3.70 | $3.71 | 150300 |
| 2022-07-29 | 3.67 | $3.71 | 329334 |
| 2022-07-28 | 3.63 | $3.66 | 48926 |
| 2022-07-27 | 3.60 | $3.63 | 82900 |
| 2022-07-26 | 3.57 | $3.54 | 54600 |
| 2022-07-25 | 3.55 | $3.54 | 100300 |
| 2022-07-22 | 3.54 | $3.55 | 126800 |
| 2022-07-21 | 3.51 | $3.58 | 345400 |
| 2022-07-20 | 3.47 | $3.61 | 179444 |
| 2022-07-19 | 3.41 | $3.71 | 364800 |
| 2022-07-18 | 3.31 | $3.51 | 193500 |
| 2022-07-15 | 3.24 | $3.47 | 132400 |
| 2022-07-14 | 3.18 | $3.32 | 238529 |
| 2022-07-13 | 3.15 | $3.33 | 611143 |
| 2022-07-12 | 3.11 | $3.18 | 246300 |
| 2022-07-11 | 3.12 | $3.26 | 577632 |
| 2022-07-08 | 3.10 | $3.14 | 114300 |
| 2022-07-07 | 3.12 | $3.08 | 282000 |
| 2022-07-06 | 3.17 | $3.10 | 471900 |
| 2022-07-05 | 3.22 | $3.07 | 476929 |
| 2022-07-01 | 3.30 | $3.24 | 94000 |
| 2022-06-30 | 3.34 | $3.18 | 354101 |
| 2022-06-29 | 3.41 | $3.34 | 162006 |
| 2022-06-28 | 3.45 | $3.53 | 223200 |
| 2022-06-27 | 3.44 | $3.60 | 70300 |
| 2022-06-24 | 3.40 | $3.62 | 647200 |
| 2022-06-23 | 3.35 | $3.54 | 134000 |
| 2022-06-22 | 3.32 | $3.45 | 342300 |
| 2022-06-21 | 3.31 | $3.46 | 1.8M |
| 2022-06-17 | 3.30 | $3.19 | 303200 |
| 2022-06-16 | 3.38 | $3.15 | 1.2M |
| 2022-06-15 | 3.49 | $3.40 | 483700 |
| 2022-06-14 | 3.54 | $3.23 | 821411 |
| 2022-06-13 | 3.66 | $3.21 | 650900 |
| 2022-06-10 | 3.82 | $3.55 | 414213 |
| 2022-06-09 | 3.90 | $3.67 | 483003 |
| 2022-06-08 | 3.96 | $3.77 | 452500 |
| 2022-06-07 | 4.00 | $3.91 | 294700 |
| 2022-06-06 | 4.00 | $3.95 | 141600 |
| 2022-06-03 | 3.99 | $3.94 | 204105 |
| 2022-06-02 | 3.99 | $4.06 | 322200 |
| 2022-06-01 | 3.93 | $4.06 | 138100 |
| 2022-05-31 | 3.87 | $4.11 | 194000 |
| 2022-05-27 | 3.78 | $4.07 | 325700 |
| 2022-05-26 | 3.68 | $3.86 | 180300 |
| 2022-05-25 | 3.62 | $3.75 | 191200 |
| 2022-05-24 | 3.59 | $3.72 | 661022 |
| 2022-05-23 | 3.56 | $3.73 | 271548 |
| 2022-05-20 | 3.52 | $3.63 | 397326 |
| 2022-05-19 | 3.51 | $3.60 | 1.2M |
| 2022-05-18 | 3.51 | $3.68 | 327000 |
| 2022-05-17 | 3.48 | $3.72 | 552600 |
| 2022-05-16 | 3.44 | $3.56 | 777617 |
| 2022-05-13 | 3.45 | $3.52 | 1.0M |
| 2022-05-12 | 3.47 | $3.38 | 1.4M |
| 2022-05-11 | 3.54 | $3.40 | 1.0M |
| 2022-05-10 | 3.63 | $3.40 | 1.4M |
| 2022-05-09 | 3.73 | $3.41 | 925100 |
| 2022-05-06 | 3.86 | $3.64 | 856600 |
| 2022-05-05 | 3.95 | $3.75 | 1.1M |
| 2022-05-04 | 4.02 | $4.01 | 314919 |
| 2022-05-03 | 4.02 | $4.02 | 107514 |
| 2022-05-02 | 4.02 | $4.01 | 464106 |
| 2022-04-29 | 4.03 | $3.94 | 148000 |
| 2022-04-28 | 4.06 | $4.02 | 348714 |
| 2022-04-27 | 4.07 | $3.89 | 621500 |
| 2022-04-26 | 4.12 | $3.90 | 476039 |
| 2022-04-25 | 4.18 | $4.09 | 272802 |
| 2022-04-22 | 4.20 | $4.03 | 706000 |
| 2022-04-21 | 4.24 | $4.19 | 742400 |
| 2022-04-20 | 4.23 | $4.17 | 354220 |
| 2022-04-19 | 4.23 | $4.39 | 525402 |
| 2022-04-18 | 4.16 | $4.20 | 126505 |
| 2022-04-14 | 4.13 | $4.22 | 107100 |
| 2022-04-13 | 4.08 | $4.21 | 217200 |
| 2022-04-12 | 4.03 | $4.03 | 91100 |
| 2022-04-11 | 4.03 | $4.02 | 175100 |
| 2022-04-08 | 4.03 | $3.94 | 81000 |
| 2022-04-07 | 4.06 | $3.94 | 284719 |
| 2022-04-06 | 4.09 | $3.92 | 762800 |
| 2022-04-05 | 4.13 | $4.03 | 121900 |
| 2022-04-04 | 4.15 | $4.16 | 164540 |
| 2022-04-01 | 4.14 | $4.16 | 81800 |
| 2022-03-31 | 4.12 | $4.14 | 335700 |
| 2022-03-30 | 4.10 | $4.26 | 211740 |
| 2022-03-29 | 4.04 | $4.39 | 276900 |
| 2022-03-28 | 3.93 | $4.10 | 147607 |
| 2022-03-25 | 3.88 | $4.08 | 463800 |
| 2022-03-24 | 3.84 | $4.04 | 193400 |
| 2022-03-23 | 3.80 | $3.99 | 312313 |
| 2022-03-22 | 3.76 | $4.08 | 262806 |
| 2022-03-21 | 3.70 | $3.96 | 165733 |
| 2022-03-18 | 3.67 | $3.98 | 123038 |
| 2022-03-17 | 3.63 | $3.97 | 204646 |
| 2022-03-16 | 3.58 | $4.04 | 854500 |
| 2022-03-15 | 3.51 | $3.74 | 337836 |
| 2022-03-14 | 3.53 | $3.72 | 315600 |
| 2022-03-11 | 3.57 | $3.78 | 167142 |
| 2022-03-10 | 3.60 | $3.76 | 310600 |
| 2022-03-09 | 3.65 | $3.95 | 1.1M |
| 2022-03-08 | 3.66 | $3.59 | 1.3M |
| 2022-03-07 | 3.80 | $3.30 | 801300 |
| 2022-03-04 | 4.06 | $3.66 | 2.6M |
| 2022-03-03 | 4.27 | $3.99 | 1.2M |
| 2022-03-02 | 4.43 | $4.19 | 1.1M |
| 2022-03-01 | 4.56 | $4.16 | 2.8M |
| 2022-02-28 | 4.74 | $4.62 | 373547 |
| 2022-02-25 | 4.81 | $4.77 | 600711 |
| 2022-02-24 | 4.85 | $4.63 | 697700 |
| 2022-02-23 | 4.95 | $4.66 | 352141 |
| 2022-02-22 | 5.06 | $4.81 | 359000 |
| 2022-02-18 | 5.14 | $4.98 | 475000 |
| 2022-02-17 | 5.19 | $5.11 | 185700 |
| 2022-02-16 | 5.21 | $5.38 | 174700 |
| 2022-02-15 | 5.15 | $5.24 | 435600 |
| 2022-02-14 | 5.12 | $5.00 | 251008 |
| 2022-02-11 | 5.15 | $5.14 | 501200 |
| 2022-02-10 | 5.15 | $5.33 | 547428 |
| 2022-02-09 | 5.09 | $5.34 | 1.1M |
| 2022-02-08 | 5.01 | $5.13 | 133600 |
| 2022-02-07 | 4.98 | $4.89 | 305800 |
| 2022-02-04 | 5.02 | $4.86 | 281400 |
| 2022-02-03 | 5.09 | $4.89 | 1.0M |
| 2022-02-02 | 5.15 | $5.07 | 265309 |
| 2022-02-01 | 5.17 | $5.17 | 1.3M |
| 2022-01-31 | 5.16 | $5.14 | 580600 |
| 2022-01-28 | 5.16 | $5.05 | 415000 |
| 2022-01-27 | 5.19 | $5.06 | 359600 |
| 2022-01-26 | 5.22 | $5.04 | 397900 |
| 2022-01-25 | 5.27 | $5.08 | 180600 |
| 2022-01-24 | 5.30 | $5.05 | 1.1M |
| 2022-01-21 | 5.36 | $5.13 | 541100 |
| 2022-01-20 | 5.39 | $5.26 | 204744 |
| 2022-01-19 | 5.39 | $5.22 | 532700 |
| 2022-01-18 | 5.40 | $5.21 | 390813 |
| 2022-01-14 | 5.41 | $5.30 | 332200 |
| 2022-01-13 | 5.39 | $5.28 | 418200 |
| 2022-01-12 | 5.37 | $5.30 | 170500 |
| 2022-01-11 | 5.34 | $5.40 | 382400 |
| 2022-01-10 | 5.26 | $5.20 | 184219 |
| 2022-01-07 | 5.23 | $5.29 | 166000 |
| 2022-01-06 | 5.15 | $5.23 | 115710 |
| 2022-01-05 | 5.08 | $5.14 | 336838 |
| 2022-01-04 | 5.02 | $5.19 | 938100 |
| 2022-01-03 | 4.92 | $5.24 | 782901 |
| 2021-12-31 | 4.79 | $4.89 | 357522 |
| 2021-12-30 | 4.73 | $4.88 | 327811 |
| 2021-12-29 | 4.67 | $4.83 | 270700 |
| 2021-12-28 | 4.61 | $4.84 | 978636 |
| 2021-12-27 | 4.54 | $4.88 | 1.0M |
| 2021-12-23 | 4.44 | $4.74 | 367348 |
| 2021-12-22 | 4.36 | $4.62 | 439900 |
| 2021-12-21 | 4.31 | $4.56 | 783000 |
| 2021-12-20 | 4.26 | $4.34 | 578700 |
| 2021-12-17 | 4.28 | $4.39 | 325304 |
| 2021-12-16 | 4.29 | $4.34 | 567900 |
| 2021-12-15 | 4.33 | $4.35 | 822900 |
| 2021-12-14 | 4.37 | $4.38 | 1.2M |
| 2021-12-13 | 4.42 | $4.31 | 1.3M |
| 2021-12-10 | 4.50 | $4.69 | 525100 |
| 2021-12-09 | 4.48 | $4.74 | 492945 |
| 2021-12-08 | 4.45 | $4.82 | 866201 |
| 2021-12-07 | 4.39 | $4.73 | 717300 |
| 2021-12-06 | 4.35 | $4.54 | 1.8M |
| 2021-12-03 | 4.37 | $4.28 | 1.4M |
| 2021-12-02 | 4.48 | $4.47 | 1.3M |
| 2021-12-01 | 4.56 | $4.43 | 1.4M |
| 2021-11-30 | 4.67 | $4.46 | 1.0M |
| 2021-11-29 | 4.80 | $4.56 | 2.0M |
| 2021-11-26 | 4.94 | $4.50 | 1.1M |
| 2021-11-24 | 5.12 | $5.01 | 277400 |
| 2021-11-23 | 5.19 | $5.00 | 774821 |
| 2021-11-22 | 5.28 | $4.97 | 410307 |
| 2021-11-19 | 5.39 | $5.00 | 1.0M |
| 2021-11-18 | 5.52 | $5.22 | 489000 |
| 2021-11-17 | 5.61 | $5.37 | 441300 |
| 2021-11-16 | 5.68 | $5.52 | 589000 |
| 2021-11-15 | 5.70 | $5.61 | 188336 |
| 2021-11-12 | 5.70 | $5.61 | 485704 |
| 2021-11-11 | 5.70 | $5.62 | 678430 |
| 2021-11-10 | 5.70 | $5.80 | 538100 |
| 2021-11-09 | 5.63 | $5.88 | 710700 |
| 2021-11-08 | 5.52 | $5.82 | 477009 |
| 2021-11-05 | 5.41 | $5.88 | 2.4M |
| 2021-11-04 | 5.25 | $5.30 | 309000 |
| 2021-11-03 | 5.24 | $5.33 | 375637 |
| 2021-11-02 | 5.22 | $5.36 | 292300 |
| 2021-11-01 | 5.19 | $5.47 | 569400 |
| 2021-10-29 | 5.11 | $5.28 | 714600 |
| 2021-10-28 | 5.09 | $5.20 | 1.7M |
| 2021-10-27 | 5.08 | $5.00 | 918200 |
| 2021-10-26 | 5.13 | $5.06 | 397200 |
| 2021-10-25 | 5.18 | $4.95 | 835500 |
| 2021-10-22 | 5.28 | $5.05 | 1.5M |
| 2021-10-21 | 5.37 | $5.07 | 1.6M |
| 2021-10-20 | 5.47 | $5.15 | 765600 |
| 2021-10-19 | 5.57 | $5.37 | 555300 |
| 2021-10-18 | 5.61 | $5.45 | 311000 |
| 2021-10-15 | 5.65 | $5.56 | 442200 |
| 2021-10-14 | 5.65 | $5.47 | 281100 |
| 2021-10-13 | 5.68 | $5.46 | 620200 |
| 2021-10-12 | 5.71 | $5.53 | 775200 |
| 2021-10-11 | 5.73 | $5.54 | 1.0M |
| 2021-10-08 | 5.74 | $5.62 | 253844 |
| 2021-10-07 | 5.73 | $5.61 | 1.8M |
| 2021-10-06 | 5.72 | $5.55 | 854900 |
| 2021-10-05 | 5.72 | $5.63 | 422300 |
| 2021-10-04 | 5.69 | $5.76 | 172100 |
| 2021-10-01 | 5.61 | $5.86 | 503337 |
| 2021-09-30 | 5.48 | $5.58 | 336500 |
| 2021-09-29 | 5.40 | $5.62 | 86400 |
| 2021-09-28 | 5.29 | $5.60 | 463107 |
| 2021-09-27 | 5.17 | $5.61 | 583709 |
| 2021-09-24 | 5.01 | $5.33 | 171900 |
| 2021-09-23 | 4.91 | $5.22 | 317441 |
| 2021-09-22 | 4.82 | $5.09 | 275300 |
| 2021-09-21 | 4.75 | $4.91 | 237327 |
| 2021-09-20 | 4.73 | $4.76 | 695400 |
| 2021-09-17 | 4.76 | $4.57 | 422600 |
| 2021-09-16 | 4.86 | $4.62 | 594100 |
| 2021-09-15 | 4.96 | $4.71 | 869147 |
| 2021-09-14 | 5.06 | $4.97 | 134500 |
| 2021-09-13 | 5.10 | $5.07 | 257400 |
| 2021-09-10 | 5.11 | $4.94 | 310019 |
| 2021-09-09 | 5.18 | $4.98 | 709743 |
| 2021-09-08 | 5.24 | $5.00 | 141600 |
| 2021-09-07 | 5.31 | $5.08 | 147408 |
| 2021-09-03 | 5.38 | $5.21 | 424349 |
| 2021-09-02 | 5.41 | $5.33 | 255749 |
| 2021-09-01 | 5.41 | $5.43 | 404000 |
| 2021-08-31 | 5.38 | $5.33 | 318219 |
| 2021-08-30 | 5.38 | $5.33 | 644300 |
| 2021-08-27 | 5.37 | $5.43 | 319300 |
| 2021-08-26 | 5.33 | $5.38 | 390437 |
| 2021-08-25 | 5.30 | $5.54 | 380800 |
| 2021-08-24 | 5.21 | $5.48 | 615623 |
| 2021-08-23 | 5.12 | $5.22 | 550828 |
| 2021-08-20 | 5.09 | $5.02 | 470500 |
| 2021-08-19 | 5.12 | $5.02 | 472200 |
| 2021-08-18 | 5.16 | $5.11 | 796024 |
| 2021-08-17 | 5.18 | $5.13 | 489820 |
| 2021-08-16 | 5.21 | $5.30 | 155200 |
| 2021-08-13 | 5.18 | $5.34 | 703500 |
| 2021-08-12 | 5.14 | $5.23 | 608700 |
| 2021-08-11 | 5.12 | $5.25 | 348400 |
| 2021-08-10 | 5.10 | $5.28 | 1.3M |
| 2021-08-09 | 5.06 | $5.14 | 1.5M |
| 2021-08-06 | 5.07 | $5.16 | 463100 |
| 2021-08-05 | 5.07 | $5.16 | 686200 |
| 2021-08-04 | 5.08 | $5.09 | 597531 |
| 2021-08-03 | 5.12 | $5.21 | 911000 |
| 2021-08-02 | 5.13 | $5.23 | 298543 |
| 2021-07-30 | 5.14 | $5.22 | 567033 |
| 2021-07-29 | 5.16 | $5.48 | 93806 |
| 2021-07-28 | 5.11 | $5.48 | 232347 |
| 2021-07-27 | 5.05 | $5.30 | 415700 |
| 2021-07-26 | 5.04 | $5.38 | 356500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.87
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.60
Average
50.85
Maximum
74.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.87 | $5.57 | 83336 |
| 2026-07-22 | 38.03 | $5.69 | 29513 |
| 2026-07-21 | 38.22 | $5.70 | 30747 |
| 2026-07-20 | 38.57 | $5.72 | 72100 |
| 2026-07-17 | 41.09 | $5.86 | 28006 |
| 2026-07-16 | 43.19 | $5.97 | 36820 |
| 2026-07-15 | 44.78 | $6.05 | 41200 |
| 2026-07-14 | 42.53 | $5.96 | 72400 |
| 2026-07-13 | 49.08 | $6.27 | 30912 |
| 2026-07-10 | 54.49 | $6.48 | 23736 |
| 2026-07-09 | 53.57 | $6.44 | 41131 |
| 2026-07-08 | 55.44 | $6.51 | 61600 |
| 2026-07-07 | 62.58 | $6.75 | 30700 |
| 2026-07-06 | 61.99 | $6.72 | 19020 |
| 2026-07-02 | 61.81 | $6.71 | 34100 |
| 2026-07-01 | 60.12 | $6.62 | 20500 |
| 2026-06-30 | 60.97 | $6.65 | 20600 |
| 2026-06-29 | 64.14 | $6.76 | 53700 |
| 2026-06-26 | 60.80 | $6.57 | 32237 |
| 2026-06-25 | 64.71 | $6.70 | 119700 |
| 2026-06-24 | 62.79 | $6.59 | 35900 |
| 2026-06-23 | 58.27 | $6.36 | 29600 |
| 2026-06-22 | 57.41 | $6.32 | 26722 |
| 2026-06-18 | 61.29 | $6.45 | 34115 |
| 2026-06-17 | 60.71 | $6.42 | 59300 |
| 2026-06-16 | 61.29 | $6.44 | 53324 |
| 2026-06-15 | 62.43 | $6.48 | 34833 |
| 2026-06-12 | 58.18 | $6.25 | 48100 |
| 2026-06-11 | 54.80 | $6.09 | 27833 |
| 2026-06-10 | 50.27 | $5.90 | 29000 |
| 2026-06-09 | 52.10 | $5.97 | 90100 |
| 2026-06-08 | 49.08 | $5.85 | 58519 |
| 2026-06-05 | 48.31 | $5.82 | 26338 |
| 2026-06-04 | 49.74 | $5.88 | 55841 |
| 2026-06-03 | 49.98 | $5.89 | 33800 |
| 2026-06-02 | 49.29 | $5.86 | 110934 |
| 2026-06-01 | 50.16 | $5.90 | 134000 |
| 2026-05-29 | 59.05 | $6.26 | 32013 |
| 2026-05-28 | 54.59 | $6.05 | 51317 |
| 2026-05-27 | 53.44 | $6.00 | 83000 |
| 2026-05-26 | 52.53 | $5.96 | 50109 |
| 2026-05-22 | 49.48 | $5.83 | 50400 |
| 2026-05-21 | 50.43 | $5.87 | 61400 |
| 2026-05-20 | 49.27 | $5.82 | 50023 |
| 2026-05-19 | 45.15 | $5.65 | 124000 |
| 2026-05-18 | 45.57 | $5.67 | 85100 |
| 2026-05-15 | 42.83 | $5.56 | 58400 |
| 2026-05-14 | 43.97 | $5.62 | 114723 |
| 2026-05-13 | 42.76 | $5.57 | 62000 |
| 2026-05-12 | 43.84 | $5.63 | 102700 |
| 2026-05-11 | 44.56 | $5.67 | 66808 |
| 2026-05-08 | 49.33 | $5.92 | 63800 |
| 2026-05-07 | 48.91 | $5.90 | 229827 |
| 2026-05-06 | 45.51 | $5.74 | 70100 |
| 2026-05-05 | 37.64 | $5.42 | 60700 |
| 2026-05-04 | 35.71 | $5.35 | 60200 |
| 2026-05-01 | 37.28 | $5.45 | 36145 |
| 2026-04-30 | 37.59 | $5.47 | 183600 |
| 2026-04-29 | 31.58 | $5.25 | 58900 |
| 2026-04-28 | 34.92 | $5.48 | 146800 |
| 2026-04-27 | 39.98 | $5.77 | 89600 |
| 2026-04-24 | 40.76 | $5.81 | 41200 |
| 2026-04-23 | 42.11 | $5.88 | 43300 |
| 2026-04-22 | 47.00 | $6.11 | 70100 |
| 2026-04-21 | 52.81 | $6.34 | 45332 |
| 2026-04-20 | 64.32 | $6.69 | 19028 |
| 2026-04-17 | 63.45 | $6.65 | 28800 |
| 2026-04-16 | 61.22 | $6.55 | 21135 |
| 2026-04-15 | 60.06 | $6.50 | 49239 |
| 2026-04-14 | 61.46 | $6.54 | 25808 |
| 2026-04-13 | 62.49 | $6.57 | 26200 |
| 2026-04-10 | 62.09 | $6.55 | 27300 |
| 2026-04-09 | 61.70 | $6.53 | 45500 |
| 2026-04-08 | 61.12 | $6.50 | 42000 |
| 2026-04-07 | 53.40 | $6.15 | 498600 |
| 2026-04-06 | 56.12 | $6.24 | 85000 |
| 2026-04-02 | 54.91 | $6.19 | 244400 |
| 2026-04-01 | 53.19 | $6.12 | 55500 |
| 2026-03-31 | 48.95 | $5.96 | 84200 |
| 2026-03-30 | 45.75 | $5.85 | 163000 |
| 2026-03-27 | 45.16 | $5.83 | 84700 |
| 2026-03-26 | 46.86 | $5.90 | 66500 |
| 2026-03-25 | 48.35 | $5.96 | 102400 |
| 2026-03-24 | 46.47 | $5.89 | 102400 |
| 2026-03-23 | 45.93 | $5.87 | 123600 |
| 2026-03-20 | 35.50 | $5.53 | 112200 |
| 2026-03-19 | 37.74 | $5.64 | 105700 |
| 2026-03-18 | 38.80 | $5.69 | 57401 |
| 2026-03-17 | 42.65 | $5.86 | 91200 |
| 2026-03-16 | 46.81 | $6.02 | 186811 |
| 2026-03-13 | 46.50 | $6.01 | 24000 |
| 2026-03-12 | 47.82 | $6.06 | 63700 |
| 2026-03-11 | 47.25 | $6.04 | 79627 |
| 2026-03-10 | 40.10 | $5.81 | 125300 |
| 2026-03-09 | 39.76 | $5.80 | 80700 |
| 2026-03-06 | 42.01 | $5.90 | 46300 |
| 2026-03-05 | 42.70 | $5.93 | 58715 |
| 2026-03-04 | 43.14 | $5.95 | 54500 |
| 2026-03-03 | 40.17 | $5.85 | 140000 |
| 2026-03-02 | 44.36 | $6.04 | 52405 |
| 2026-02-27 | 58.76 | $6.51 | 36800 |
| 2026-02-26 | 65.18 | $6.66 | 26836 |
| 2026-02-25 | 63.41 | $6.59 | 19300 |
| 2026-02-24 | 65.21 | $6.63 | 27400 |
| 2026-02-23 | 64.74 | $6.61 | 28428 |
| 2026-02-20 | 64.51 | $6.60 | 16400 |
| 2026-02-19 | 67.00 | $6.66 | 24200 |
| 2026-02-18 | 70.92 | $6.75 | 25722 |
| 2026-02-17 | 70.74 | $6.74 | 91700 |
| 2026-02-13 | 59.20 | $6.26 | 14542 |
| 2026-02-12 | 61.60 | $6.31 | 30800 |
| 2026-02-11 | 60.38 | $6.27 | 30000 |
| 2026-02-10 | 65.86 | $6.38 | 19000 |
| 2026-02-09 | 65.59 | $6.37 | 27541 |
| 2026-02-06 | 64.79 | $6.34 | 23100 |
| 2026-02-05 | 62.32 | $6.25 | 46300 |
| 2026-02-04 | 62.04 | $6.24 | 33214 |
| 2026-02-03 | 56.83 | $6.07 | 47800 |
| 2026-02-02 | 61.55 | $6.17 | 27600 |
| 2026-01-30 | 58.26 | $6.07 | 12100 |
| 2026-01-29 | 58.26 | $6.07 | 10800 |
| 2026-01-28 | 61.59 | $6.14 | 9900 |
| 2026-01-27 | 60.98 | $6.12 | 17533 |
| 2026-01-26 | 58.16 | $6.03 | 8629 |
| 2026-01-23 | 61.94 | $6.11 | 14100 |
| 2026-01-22 | 63.41 | $6.14 | 34241 |
| 2026-01-21 | 60.44 | $6.04 | 48000 |
| 2026-01-20 | 57.49 | $5.95 | 22213 |
| 2026-01-16 | 49.07 | $5.74 | 30448 |
| 2026-01-15 | 50.90 | $5.78 | 10100 |
| 2026-01-14 | 54.25 | $5.85 | 10800 |
| 2026-01-13 | 54.74 | $5.86 | 15823 |
| 2026-01-12 | 58.23 | $5.93 | 22000 |
| 2026-01-09 | 62.57 | $6.01 | 53037 |
| 2026-01-08 | 58.13 | $5.89 | 9700 |
| 2026-01-07 | 58.13 | $5.89 | 22610 |
| 2026-01-06 | 54.91 | $5.81 | 13009 |
| 2026-01-05 | 56.99 | $5.85 | 18000 |
| 2026-01-02 | 62.01 | $5.94 | 12700 |
| 2025-12-31 | 60.16 | $5.89 | 23900 |
| 2025-12-30 | 60.72 | $5.90 | 7000 |
| 2025-12-29 | 60.72 | $5.90 | 13000 |
| 2025-12-26 | 61.24 | $5.91 | 9720 |
| 2025-12-24 | 60.92 | $5.90 | 8500 |
| 2025-12-23 | 60.62 | $5.89 | 72600 |
| 2025-12-22 | 62.00 | $5.92 | 30402 |
| 2025-12-19 | 60.28 | $5.86 | 35220 |
| 2025-12-18 | 65.43 | $5.97 | 52900 |
| 2025-12-17 | 62.97 | $5.88 | 13600 |
| 2025-12-16 | 62.12 | $5.85 | 24500 |
| 2025-12-15 | 61.56 | $5.83 | 21700 |
| 2025-12-12 | 60.15 | $5.78 | 12519 |
| 2025-12-11 | 63.69 | $5.86 | 8129 |
| 2025-12-10 | 62.64 | $5.82 | 18115 |
| 2025-12-09 | 60.77 | $5.75 | 9641 |
| 2025-12-08 | 69.79 | $5.94 | 37439 |
| 2025-12-05 | 68.13 | $5.87 | 11600 |
| 2025-12-04 | 67.89 | $5.86 | 57515 |
| 2025-12-03 | 61.28 | $5.62 | 32800 |
| 2025-12-02 | 59.29 | $5.56 | 21800 |
| 2025-12-01 | 59.29 | $5.56 | 46200 |
| 2025-11-28 | 55.51 | $5.45 | 8605 |
| 2025-11-26 | 51.63 | $5.35 | 61900 |
| 2025-11-25 | 46.28 | $5.23 | 32819 |
| 2025-11-24 | 44.83 | $5.20 | 56800 |
| 2025-11-21 | 48.57 | $5.29 | 60900 |
| 2025-11-20 | 42.51 | $5.17 | 70900 |
| 2025-11-19 | 44.15 | $5.21 | 25130 |
| 2025-11-18 | 47.66 | $5.29 | 21000 |
| 2025-11-17 | 51.55 | $5.37 | 21600 |
| 2025-11-14 | 57.71 | $5.48 | 16400 |
| 2025-11-13 | 61.52 | $5.54 | 24600 |
| 2025-11-12 | 64.20 | $5.58 | 17500 |
| 2025-11-11 | 57.62 | $5.43 | 59936 |
| 2025-11-10 | 50.06 | $5.30 | 48300 |
| 2025-11-07 | 43.42 | $5.21 | 55041 |
| 2025-11-06 | 44.03 | $5.22 | 52624 |
| 2025-11-05 | 39.98 | $5.17 | 23205 |
| 2025-11-04 | 41.70 | $5.20 | 51300 |
| 2025-11-03 | 43.48 | $5.23 | 41100 |
| 2025-10-31 | 40.25 | $5.19 | 51800 |
| 2025-10-30 | 41.96 | $5.22 | 71308 |
| 2025-10-29 | 35.93 | $5.15 | 47722 |
| 2025-10-28 | 35.93 | $5.15 | 48932 |
| 2025-10-27 | 35.93 | $5.15 | 61547 |
| 2025-10-24 | 37.35 | $5.18 | 82600 |
| 2025-10-23 | 37.35 | $5.18 | 27300 |
| 2025-10-22 | 37.35 | $5.18 | 27400 |
| 2025-10-21 | 35.90 | $5.16 | 77000 |
| 2025-10-20 | 37.99 | $5.21 | 43800 |
| 2025-10-17 | 38.86 | $5.23 | 57914 |
| 2025-10-16 | 37.51 | $5.21 | 42317 |
| 2025-10-15 | 37.91 | $5.22 | 33000 |
| 2025-10-14 | 37.91 | $5.22 | 47030 |
| 2025-10-13 | 37.91 | $5.22 | 56433 |
| 2025-10-10 | 34.96 | $5.17 | 27000 |
| 2025-10-09 | 37.31 | $5.24 | 34100 |
| 2025-10-08 | 39.48 | $5.30 | 30548 |
| 2025-10-07 | 39.48 | $5.30 | 40648 |
| 2025-10-06 | 42.45 | $5.38 | 15513 |
| 2025-10-03 | 41.40 | $5.36 | 30300 |
| 2025-10-02 | 42.13 | $5.38 | 42438 |
| 2025-10-01 | 41.15 | $5.36 | 55900 |
| 2025-09-30 | 41.82 | $5.38 | 196200 |
| 2025-09-29 | 44.97 | $5.47 | 7.0M |
| 2025-09-26 | 49.71 | $5.59 | 729942 |
| 2025-09-25 | 51.43 | $5.63 | 31500 |
| 2025-09-24 | 54.56 | $5.70 | 33633 |
| 2025-09-23 | 58.95 | $5.79 | 26138 |
| 2025-09-22 | 56.36 | $5.72 | 28300 |
| 2025-09-19 | 54.40 | $5.67 | 28502 |
| 2025-09-18 | 61.17 | $5.80 | 26907 |
| 2025-09-17 | 60.81 | $5.79 | 36500 |
| 2025-09-16 | 59.76 | $5.76 | 28900 |
| 2025-09-15 | 57.97 | $5.71 | 32414 |
| 2025-09-12 | 57.25 | $5.69 | 58400 |
| 2025-09-11 | 56.54 | $5.67 | 41806 |
| 2025-09-10 | 52.43 | $5.56 | 19308 |
| 2025-09-09 | 54.20 | $5.60 | 55044 |
| 2025-09-08 | 54.20 | $5.60 | 44600 |
| 2025-09-05 | 52.38 | $5.55 | 35000 |
| 2025-09-04 | 50.52 | $5.50 | 50818 |
| 2025-09-03 | 49.00 | $5.46 | 24313 |
| 2025-09-02 | 47.46 | $5.42 | 25200 |
| 2025-08-29 | 58.79 | $5.69 | 42800 |
| 2025-08-28 | 58.79 | $5.69 | 17836 |
| 2025-08-27 | 57.08 | $5.64 | 29400 |
| 2025-08-26 | 58.46 | $5.67 | 29221 |
| 2025-08-25 | 57.48 | $5.64 | 18500 |
| 2025-08-22 | 60.18 | $5.70 | 173600 |
| 2025-08-21 | 58.32 | $5.64 | 35500 |
| 2025-08-20 | 67.26 | $5.82 | 56520 |
| 2025-08-19 | 65.29 | $5.75 | 84345 |
| 2025-08-18 | 63.51 | $5.69 | 25000 |
| 2025-08-15 | 63.21 | $5.68 | 35334 |
| 2025-08-14 | 64.21 | $5.70 | 41927 |
| 2025-08-13 | 60.00 | $5.56 | 53300 |
| 2025-08-12 | 57.63 | $5.49 | 44000 |
| 2025-08-11 | 55.49 | $5.43 | 38500 |
| 2025-08-08 | 58.29 | $5.49 | 53320 |
| 2025-08-07 | 55.81 | $5.42 | 68831 |
| 2025-08-06 | 48.32 | $5.24 | 37729 |
| 2025-08-05 | 46.90 | $5.21 | 138316 |
| 2025-08-04 | 40.09 | $5.08 | 3.4M |
| 2025-08-01 | 43.34 | $5.16 | 54816 |
| 2025-07-31 | 45.07 | $5.20 | 103429 |
| 2025-07-30 | 39.94 | $5.11 | 51024 |
| 2025-07-29 | 42.90 | $5.18 | 73321 |
| 2025-07-28 | 45.18 | $5.23 | 62346 |
| 2025-07-25 | 51.98 | $5.36 | 52900 |
| 2025-07-24 | 54.38 | $5.40 | 30505 |
| 2025-07-23 | 58.20 | $5.46 | 76924 |
| 2025-07-22 | 54.67 | $5.39 | 48144 |
| 2025-07-21 | 54.14 | $5.38 | 64608 |
| 2025-07-18 | 54.75 | $5.39 | 45800 |
| 2025-07-17 | 54.75 | $5.39 | 40020 |
| 2025-07-16 | 56.45 | $5.42 | 52641 |
| 2025-07-15 | 57.59 | $5.44 | 26600 |
| 2025-07-14 | 63.66 | $5.54 | 53200 |
| 2025-07-11 | 62.92 | $5.52 | 30426 |
| 2025-07-10 | 68.22 | $5.60 | 42405 |
| 2025-07-09 | 65.83 | $5.53 | 63415 |
| 2025-07-08 | 65.11 | $5.51 | 62200 |
| 2025-07-07 | 63.67 | $5.47 | 35000 |
| 2025-07-03 | 66.27 | $5.51 | 43348 |
| 2025-07-02 | 65.94 | $5.50 | 58903 |
| 2025-07-01 | 64.63 | $5.46 | 52700 |
| 2025-06-30 | 62.20 | $5.39 | 43523 |
| 2025-06-27 | 60.35 | $5.34 | 37200 |
| 2025-06-26 | 59.60 | $5.32 | 56238 |
| 2025-06-25 | 58.86 | $5.30 | 40300 |
| 2025-06-24 | 57.37 | $5.26 | 54540 |
| 2025-06-23 | 53.38 | $5.16 | 87500 |
| 2025-06-20 | 51.66 | $5.12 | 47219 |
| 2025-06-18 | 54.53 | $5.18 | 64300 |
| 2025-06-17 | 52.87 | $5.14 | 54000 |
| 2025-06-16 | 54.28 | $5.17 | 37618 |
| 2025-06-13 | 55.69 | $5.20 | 57200 |
| 2025-06-12 | 62.94 | $5.34 | 72100 |
| 2025-06-11 | 60.87 | $5.28 | 29738 |
| 2025-06-10 | 59.80 | $5.25 | 31705 |
| 2025-06-09 | 58.73 | $5.22 | 53400 |
| 2025-06-06 | 59.23 | $5.23 | 58200 |
| 2025-06-05 | 58.21 | $5.20 | 159137 |
| 2025-06-04 | 69.08 | $5.40 | 167321 |
| 2025-06-03 | 68.24 | $5.37 | 58900 |
| 2025-06-02 | 70.68 | $5.41 | 58100 |
| 2025-05-30 | 69.10 | $5.35 | 55540 |
| 2025-05-29 | 67.73 | $5.30 | 42641 |
| 2025-05-28 | 67.45 | $5.29 | 62606 |
| 2025-05-27 | 67.45 | $5.29 | 80739 |
| 2025-05-23 | 66.15 | $5.24 | 54400 |
| 2025-05-22 | 70.44 | $5.32 | 63535 |
| 2025-05-21 | 70.44 | $5.32 | 103000 |
| 2025-05-20 | 70.96 | $5.33 | 46103 |
| 2025-05-19 | 71.46 | $5.34 | 37726 |
| 2025-05-16 | 69.84 | $5.26 | 45700 |
| 2025-05-15 | 72.27 | $5.31 | 55200 |
| 2025-05-14 | 70.31 | $5.21 | 90400 |
| 2025-05-13 | 74.83 | $5.30 | 42014 |
| 2025-05-12 | 73.19 | $5.21 | 44200 |
| 2025-05-09 | 71.84 | $5.14 | 69503 |
| 2025-05-08 | 71.64 | $5.13 | 30636 |
| 2025-05-07 | 72.12 | $5.14 | 62012 |
| 2025-05-06 | 74.45 | $5.19 | 118100 |
| 2025-05-05 | 68.43 | $4.88 | 70528 |
| 2025-05-02 | 64.01 | $4.71 | 50317 |
| 2025-05-01 | 58.85 | $4.55 | 53437 |
| 2025-04-30 | 58.14 | $4.53 | 38510 |
| 2025-04-29 | 57.44 | $4.51 | 207200 |
| 2025-04-28 | 57.90 | $4.52 | 43624 |
| 2025-04-25 | 56.24 | $4.47 | 37300 |
| 2025-04-24 | 55.91 | $4.46 | 48900 |
| 2025-04-23 | 55.91 | $4.46 | 46100 |
| 2025-04-22 | 53.03 | $4.37 | 141600 |
| 2025-04-21 | 48.78 | $4.25 | 66130 |
| 2025-04-17 | 50.59 | $4.30 | 81621 |
| 2025-04-16 | 49.88 | $4.28 | 66500 |
| 2025-04-15 | 48.84 | $4.25 | 648700 |
| 2025-04-14 | 48.50 | $4.24 | 83919 |
| 2025-04-11 | 47.51 | $4.21 | 209346 |
| 2025-04-10 | 45.17 | $4.14 | 114600 |
| 2025-04-09 | 45.72 | $4.16 | 294600 |
| 2025-04-08 | 30.32 | $3.78 | 190245 |
| 2025-04-07 | 31.67 | $3.84 | 244500 |
| 2025-04-04 | 32.58 | $3.88 | 121725 |
| 2025-04-03 | 42.16 | $4.21 | 143400 |
| 2025-04-02 | 48.29 | $4.36 | 47500 |
| 2025-04-01 | 44.73 | $4.29 | 79021 |
| 2025-03-31 | 46.92 | $4.34 | 56038 |
| 2025-03-28 | 49.21 | $4.39 | 61800 |
| 2025-03-27 | 53.16 | $4.47 | 44700 |
| 2025-03-26 | 52.25 | $4.45 | 35800 |
| 2025-03-25 | 56.42 | $4.53 | 108237 |
| 2025-03-24 | 53.33 | $4.46 | 40000 |
| 2025-03-21 | 49.95 | $4.39 | 37727 |
| 2025-03-20 | 51.99 | $4.43 | 40149 |
| 2025-03-19 | 53.55 | $4.46 | 63900 |
| 2025-03-18 | 51.24 | $4.41 | 59100 |
| 2025-03-17 | 50.30 | $4.39 | 48036 |
| 2025-03-14 | 44.72 | $4.28 | 59147 |
| 2025-03-13 | 46.06 | $4.31 | 64128 |
| 2025-03-12 | 43.94 | $4.27 | 71909 |
| 2025-03-11 | 47.49 | $4.35 | 240707 |
| 2025-03-10 | 54.27 | $4.48 | 165300 |
| 2025-03-07 | 57.89 | $4.54 | 40739 |
| 2025-03-06 | 55.54 | $4.49 | 119230 |
| 2025-03-05 | 56.13 | $4.50 | 46301 |
| 2025-03-04 | 50.03 | $4.38 | 99300 |
| 2025-03-03 | 55.54 | $4.47 | 36449 |
| 2025-02-28 | 55.01 | $4.46 | 71100 |
| 2025-02-27 | 54.51 | $4.45 | 68800 |
| 2025-02-26 | 58.93 | $4.52 | 62415 |
| 2025-02-25 | 58.47 | $4.51 | 150200 |
| 2025-02-24 | 57.11 | $4.48 | 43400 |
| 2025-02-21 | 55.73 | $4.45 | 58600 |
| 2025-02-20 | 58.10 | $4.49 | 42546 |
| 2025-02-19 | 57.23 | $4.47 | 36517 |
| 2025-02-18 | 65.56 | $4.60 | 66400 |
| 2025-02-14 | 70.84 | $4.67 | 79400 |
| 2025-02-13 | 68.79 | $4.61 | 60935 |
| 2025-02-12 | 68.09 | $4.59 | 70600 |
| 2025-02-11 | 65.48 | $4.52 | 50503 |
| 2025-02-10 | 69.32 | $4.57 | 70800 |
| 2025-02-07 | 67.12 | $4.51 | 74100 |
| 2025-02-06 | 69.49 | $4.54 | 140400 |
| 2025-02-05 | 68.06 | $4.50 | 151747 |
| 2025-02-04 | 66.96 | $4.47 | 47000 |
| 2025-02-03 | 66.60 | $4.46 | 63708 |
| 2025-01-31 | 67.30 | $4.47 | 62100 |
| 2025-01-30 | 68.68 | $4.49 | 114700 |
| 2025-01-29 | 71.47 | $4.53 | 86546 |
| 2025-01-28 | 71.19 | $4.52 | 47800 |
| 2025-01-27 | 71.19 | $4.52 | 77046 |
| 2025-01-24 | 70.68 | $4.50 | 66900 |
| 2025-01-23 | 69.91 | $4.47 | 66538 |
| 2025-01-22 | 71.09 | $4.49 | 288700 |
| 2025-01-21 | 69.11 | $4.41 | 59000 |
| 2025-01-17 | 63.83 | $4.23 | 142900 |
| 2025-01-16 | 49.14 | $3.91 | 104900 |
| 2025-01-15 | 48.52 | $3.90 | 90000 |
| 2025-01-14 | 46.67 | $3.87 | 74240 |
| 2025-01-13 | 43.44 | $3.82 | 101538 |
| 2025-01-10 | 45.54 | $3.86 | 71000 |
| 2025-01-08 | 49.50 | $3.93 | 56200 |
| 2025-01-07 | 51.32 | $3.96 | 129000 |
| 2025-01-06 | 51.32 | $3.96 | 66600 |
| 2025-01-03 | 47.86 | $3.90 | 74600 |
| 2025-01-02 | 50.12 | $3.94 | 60900 |
| 2024-12-31 | 50.69 | $3.95 | 88300 |
| 2024-12-30 | 51.80 | $3.97 | 91801 |
| 2024-12-27 | 52.91 | $3.99 | 64900 |
| 2024-12-26 | 55.14 | $4.03 | 59219 |
| 2024-12-24 | 54.69 | $4.02 | 63001 |
| 2024-12-23 | 53.80 | $4.00 | 143100 |
| 2024-12-20 | 53.80 | $4.00 | 97400 |
| 2024-12-19 | 52.96 | $3.98 | 82500 |
| 2024-12-18 | 51.72 | $3.95 | 49024 |
| 2024-12-17 | 56.96 | $4.06 | 76720 |
| 2024-12-16 | 56.19 | $4.04 | 48749 |
| 2024-12-13 | 60.82 | $4.13 | 60740 |
| 2024-12-12 | 61.89 | $4.15 | 91200 |
| 2024-12-11 | 61.89 | $4.15 | 133611 |
| 2024-12-10 | 58.22 | $4.04 | 82441 |
| 2024-12-09 | 59.71 | $4.07 | 65617 |
| 2024-12-06 | 59.05 | $4.05 | 85800 |
| 2024-12-05 | 58.07 | $4.02 | 101735 |
| 2024-12-04 | 52.25 | $3.86 | 58907 |
| 2024-12-03 | 51.05 | $3.83 | 116918 |
| 2024-12-02 | 43.32 | $3.66 | 106419 |
| 2024-11-29 | 42.30 | $3.64 | 75400 |
| 2024-11-27 | 40.79 | $3.61 | 98900 |
| 2024-11-26 | 41.48 | $3.63 | 134900 |
| 2024-11-25 | 51.38 | $3.87 | 85817 |
| 2024-11-22 | 44.57 | $3.74 | 61646 |
| 2024-11-21 | 44.57 | $3.74 | 83107 |
| 2024-11-20 | 45.46 | $3.76 | 92129 |
| 2024-11-19 | 43.32 | $3.72 | 101900 |
| 2024-11-18 | 44.56 | $3.75 | 100308 |
| 2024-11-15 | 40.22 | $3.67 | 116749 |
| 2024-11-14 | 37.30 | $3.62 | 122841 |
| 2024-11-13 | 37.30 | $3.62 | 311400 |
| 2024-11-12 | 40.13 | $3.70 | 160000 |
| 2024-11-11 | 47.89 | $3.88 | 250904 |
| 2024-11-08 | 51.02 | $3.94 | 68428 |
| 2024-11-07 | 52.65 | $3.97 | 77535 |
| 2024-11-06 | 44.17 | $3.82 | 113700 |
| 2024-11-05 | 48.58 | $3.90 | 55200 |
| 2024-11-04 | 51.00 | $3.94 | 88247 |
| 2024-11-01 | 47.92 | $3.89 | 75500 |
| 2024-10-31 | 49.70 | $3.92 | 48407 |
| 2024-10-30 | 52.81 | $3.97 | 93100 |
| 2024-10-29 | 52.81 | $3.97 | 62300 |
| 2024-10-28 | 55.97 | $4.02 | 65000 |
| 2024-10-25 | 50.95 | $3.93 | 64300 |
| 2024-10-24 | 51.57 | $3.94 | 84500 |
| 2024-10-23 | 51.00 | $3.93 | 84322 |
| 2024-10-22 | 51.58 | $3.94 | 43200 |
| 2024-10-21 | 52.70 | $3.96 | 66700 |
| 2024-10-18 | 53.25 | $3.97 | 54531 |
| 2024-10-17 | 46.91 | $3.85 | 64625 |
| 2024-10-16 | 48.48 | $3.88 | 28218 |
| 2024-10-15 | 47.37 | $3.86 | 32500 |
| 2024-10-14 | 51.02 | $3.93 | 33133 |
| 2024-10-11 | 51.56 | $3.94 | 71624 |
| 2024-10-10 | 52.08 | $3.95 | 61324 |
| 2024-10-09 | 53.11 | $3.97 | 149200 |
| 2024-10-08 | 51.29 | $3.93 | 65400 |
| 2024-10-07 | 53.76 | $3.98 | 50941 |
| 2024-10-04 | 53.76 | $3.98 | 63025 |
| 2024-10-03 | 51.66 | $3.93 | 64927 |
| 2024-10-02 | 53.03 | $3.96 | 51028 |
| 2024-10-01 | 55.37 | $4.01 | 53108 |
| 2024-09-30 | 64.57 | $4.18 | 55300 |
| 2024-09-27 | 65.80 | $4.20 | 92227 |
| 2024-09-26 | 64.52 | $4.16 | 76207 |
| 2024-09-25 | 58.23 | $3.99 | 25313 |
| 2024-09-24 | 61.27 | $4.04 | 80719 |
| 2024-09-23 | 56.04 | $3.92 | 60503 |
| 2024-09-20 | 53.57 | $3.87 | 42047 |
| 2024-09-19 | 59.99 | $3.97 | 49619 |
| 2024-09-18 | 59.06 | $3.95 | 71023 |
| 2024-09-17 | 56.66 | $3.90 | 108136 |
| 2024-09-16 | 51.22 | $3.80 | 30700 |
| 2024-09-13 | 51.84 | $3.81 | 71800 |
| 2024-09-12 | 47.65 | $3.74 | 68640 |
| 2024-09-11 | 48.22 | $3.75 | 77100 |
| 2024-09-10 | 41.57 | $3.65 | 106100 |
| 2024-09-09 | 43.15 | $3.68 | 45500 |
| 2024-09-06 | 43.67 | $3.69 | 35400 |
| 2024-09-05 | 46.93 | $3.75 | 77335 |
| 2024-09-04 | 44.98 | $3.72 | 98042 |
| 2024-09-03 | 47.75 | $3.77 | 39900 |
| 2024-08-30 | 52.02 | $3.84 | 57113 |
| 2024-08-29 | 52.66 | $3.85 | 58715 |
| 2024-08-28 | 53.28 | $3.86 | 47614 |
| 2024-08-27 | 54.50 | $3.88 | 43400 |
| 2024-08-26 | 54.50 | $3.88 | 35200 |
| 2024-08-23 | 56.85 | $3.92 | 51900 |
| 2024-08-22 | 53.52 | $3.85 | 39015 |
| 2024-08-21 | 53.03 | $3.84 | 42700 |
| 2024-08-20 | 50.00 | $3.78 | 65246 |
| 2024-08-19 | 49.49 | $3.77 | 62929 |
| 2024-08-16 | 45.78 | $3.70 | 44800 |
| 2024-08-15 | 45.23 | $3.69 | 82300 |
| 2024-08-14 | 41.30 | $3.62 | 63300 |
| 2024-08-13 | 39.53 | $3.59 | 122000 |
| 2024-08-12 | 37.75 | $3.56 | 93300 |
| 2024-08-09 | 38.47 | $3.58 | 76300 |
| 2024-08-08 | 34.32 | $3.51 | 141709 |
| 2024-08-07 | 35.63 | $3.55 | 115449 |
| 2024-08-06 | 36.28 | $3.57 | 95900 |
| 2024-08-05 | 36.28 | $3.57 | 84400 |
| 2024-08-02 | 39.21 | $3.66 | 139900 |
| 2024-08-01 | 37.07 | $3.62 | 70900 |
| 2024-07-31 | 40.45 | $3.72 | 95814 |
| 2024-07-30 | 46.05 | $3.86 | 60718 |
| 2024-07-29 | 50.30 | $3.95 | 56841 |
| 2024-07-26 | 50.30 | $3.95 | 57106 |
| 2024-07-25 | 49.36 | $3.93 | 70608 |
| 2024-07-24 | 45.98 | $3.86 | 52100 |
| 2024-07-23 | 46.83 | $3.88 | 89600 |
| 2024-07-22 | 46.83 | $3.88 | 49600 |
| 2024-07-19 | 48.44 | $3.92 | 62800 |
| 2024-07-18 | 50.95 | $3.98 | 95500 |
| 2024-07-17 | 53.13 | $4.03 | 59700 |
| 2024-07-16 | 53.13 | $4.03 | 143200 |
| 2024-07-15 | 49.21 | $3.93 | 171514 |
| 2024-07-12 | 53.46 | $4.03 | 459229 |
| 2024-07-11 | 51.88 | $3.99 | 366900 |
| 2024-07-10 | 47.21 | $3.88 | 90700 |
| 2024-07-09 | 42.89 | $3.79 | 50222 |
| 2024-07-08 | 43.65 | $3.81 | 49800 |
| 2024-07-05 | 46.35 | $3.88 | 70000 |
| 2024-07-03 | 45.90 | $3.87 | 61028 |
| 2024-07-02 | 41.67 | $3.78 | 105700 |
| 2024-07-01 | 45.83 | $3.89 | 38700 |
| 2024-06-28 | 42.87 | $3.83 | 77222 |
| 2024-06-27 | 45.21 | $3.89 | 61200 |
| 2024-06-26 | 47.26 | $3.94 | 120008 |
| 2024-06-25 | 50.28 | $4.01 | 81200 |
| 2024-06-24 | 51.17 | $4.03 | 88610 |
| 2024-06-21 | 50.76 | $4.02 | 81600 |
| 2024-06-20 | 55.20 | $4.12 | 54600 |
| 2024-06-18 | 56.13 | $4.14 | 69143 |
| 2024-06-17 | 54.67 | $4.10 | 109917 |
| 2024-06-14 | 49.94 | $3.98 | 36208 |
| 2024-06-13 | 52.09 | $4.03 | 45500 |
| 2024-06-12 | 55.26 | $4.10 | 75400 |
| 2024-06-11 | 49.89 | $3.97 | 74439 |
| 2024-06-10 | 49.44 | $3.96 | 37937 |
| 2024-06-07 | 52.07 | $4.02 | 65223 |
| 2024-06-06 | 55.84 | $4.10 | 26100 |
| 2024-06-05 | 54.27 | $4.06 | 39643 |
| 2024-06-04 | 58.20 | $4.14 | 45000 |
| 2024-06-03 | 57.46 | $4.12 | 92000 |
| 2024-05-31 | 52.75 | $4.00 | 63907 |
| 2024-05-30 | 48.70 | $3.91 | 53400 |
| 2024-05-29 | 44.69 | $3.83 | 40700 |
| 2024-05-28 | 45.11 | $3.84 | 46300 |
| 2024-05-24 | 43.61 | $3.81 | 73500 |
| 2024-05-23 | 42.61 | $3.79 | 37300 |
| 2024-05-22 | 45.68 | $3.87 | 224000 |
| 2024-05-21 | 54.53 | $4.06 | 82420 |
| 2024-05-20 | 56.72 | $4.10 | 51304 |
| 2024-05-17 | 61.43 | $4.18 | 63800 |
| 2024-05-16 | 59.85 | $4.14 | 40020 |
| 2024-05-15 | 63.56 | $4.20 | 55705 |
| 2024-05-14 | 65.49 | $4.23 | 90812 |
| 2024-05-13 | 62.22 | $4.14 | 47300 |
| 2024-05-10 | 61.05 | $4.11 | 64405 |
| 2024-05-09 | 56.82 | $4.01 | 80710 |
| 2024-05-08 | 55.44 | $3.98 | 46600 |
| 2024-05-07 | 56.59 | $4.00 | 81329 |
| 2024-05-06 | 54.81 | $3.96 | 55000 |
| 2024-05-03 | 52.51 | $3.91 | 48632 |
| 2024-05-02 | 48.52 | $3.83 | 58800 |
| 2024-05-01 | 44.66 | $3.76 | 44433 |
| 2024-04-30 | 44.66 | $3.76 | 52700 |
| 2024-04-29 | 45.99 | $3.79 | 74523 |
| 2024-04-26 | 44.42 | $3.76 | 84500 |
| 2024-04-25 | 45.25 | $3.78 | 59416 |
| 2024-04-24 | 45.66 | $3.79 | 79040 |
| 2024-04-23 | 47.29 | $3.83 | 118400 |
| 2024-04-22 | 45.92 | $3.80 | 38224 |
| 2024-04-19 | 42.10 | $3.72 | 57500 |
| 2024-04-18 | 41.61 | $3.71 | 91100 |
| 2024-04-17 | 41.14 | $3.70 | 99922 |
| 2024-04-16 | 42.45 | $3.74 | 102200 |
| 2024-04-15 | 45.53 | $3.83 | 50600 |
| 2024-04-12 | 45.53 | $3.83 | 59709 |
| 2024-04-11 | 53.30 | $4.03 | 55200 |
| 2024-04-10 | 52.92 | $4.02 | 35704 |
| 2024-04-09 | 55.51 | $4.08 | 30800 |
| 2024-04-08 | 59.17 | $4.16 | 32608 |
| 2024-04-05 | 57.50 | $4.11 | 81644 |
| 2024-04-04 | 58.41 | $4.13 | 65303 |
| 2024-04-03 | 57.13 | $4.09 | 71300 |
| 2024-04-02 | 53.00 | $3.97 | 61018 |
| 2024-04-01 | 58.83 | $4.10 | 68700 |
| 2024-03-28 | 60.28 | $4.13 | 133300 |
| 2024-03-27 | 51.56 | $3.90 | 78800 |
| 2024-03-26 | 48.78 | $3.84 | 95900 |
| 2024-03-25 | 41.90 | $3.71 | 79115 |
| 2024-03-22 | 42.74 | $3.73 | 77621 |
| 2024-03-21 | 45.32 | $3.79 | 49415 |
| 2024-03-20 | 47.60 | $3.84 | 162100 |
| 2024-03-19 | 49.01 | $3.87 | 84300 |
| 2024-03-18 | 52.97 | $3.95 | 45910 |
| 2024-03-15 | 54.55 | $3.98 | 53500 |
| 2024-03-14 | 50.85 | $3.90 | 97500 |
| 2024-03-13 | 55.69 | $3.99 | 56402 |
| 2024-03-12 | 54.78 | $3.97 | 67431 |
| 2024-03-11 | 53.42 | $3.94 | 33746 |
| 2024-03-08 | 53.93 | $3.95 | 87700 |
| 2024-03-07 | 58.77 | $4.04 | 110000 |
| 2024-03-06 | 56.29 | $3.98 | 66000 |
| 2024-03-05 | 50.11 | $3.85 | 70700 |
| 2024-03-04 | 51.16 | $3.87 | 51823 |
| 2024-03-01 | 54.44 | $3.93 | 57900 |
| 2024-02-29 | 52.01 | $3.88 | 81635 |
| 2024-02-28 | 56.59 | $3.96 | 57100 |
| 2024-02-27 | 60.39 | $4.02 | 68224 |
| 2024-02-26 | 59.53 | $4.00 | 46925 |
| 2024-02-23 | 59.11 | $3.99 | 51600 |
| 2024-02-22 | 60.30 | $4.01 | 71600 |
| 2024-02-21 | 61.48 | $4.03 | 59800 |
| 2024-02-20 | 57.10 | $3.92 | 64000 |
| 2024-02-16 | 60.05 | $3.97 | 30846 |
| 2024-02-15 | 61.87 | $4.00 | 88026 |
| 2024-02-14 | 59.54 | $3.94 | 59514 |
| 2024-02-13 | 56.59 | $3.87 | 39500 |
| 2024-02-12 | 60.79 | $3.94 | 49414 |
| 2024-02-09 | 58.27 | $3.88 | 37009 |
| 2024-02-08 | 60.11 | $3.91 | 71939 |
| 2024-02-07 | 60.72 | $3.92 | 85900 |
| 2024-02-06 | 65.75 | $4.00 | 112907 |
| 2024-02-05 | 60.27 | $3.86 | 179737 |
| 2024-02-02 | 59.84 | $3.85 | 254000 |
| 2024-02-01 | 58.09 | $3.81 | 393400 |
| 2024-01-31 | 56.75 | $3.78 | 81731 |
| 2024-01-30 | 56.30 | $3.77 | 135300 |
| 2024-01-29 | 49.97 | $3.64 | 43023 |
| 2024-01-26 | 52.77 | $3.69 | 35300 |
| 2024-01-25 | 50.67 | $3.65 | 128700 |
| 2024-01-24 | 45.51 | $3.56 | 93342 |
| 2024-01-23 | 40.94 | $3.49 | 81832 |
| 2024-01-22 | 40.26 | $3.48 | 71409 |
| 2024-01-19 | 43.08 | $3.54 | 67745 |
| 2024-01-18 | 44.06 | $3.56 | 162037 |
| 2024-01-17 | 44.06 | $3.56 | 166232 |
| 2024-01-16 | 44.06 | $3.56 | 72600 |
| 2024-01-12 | 48.30 | $3.65 | 57422 |
| 2024-01-11 | 54.38 | $3.76 | 40500 |
| 2024-01-10 | 55.58 | $3.78 | 36800 |
| 2024-01-09 | 54.13 | $3.75 | 62508 |
| 2024-01-08 | 54.70 | $3.76 | 74800 |
| 2024-01-05 | 52.82 | $3.72 | 59932 |
| 2024-01-04 | 52.36 | $3.71 | 109100 |
| 2024-01-03 | 53.88 | $3.74 | 165837 |
| 2024-01-02 | 58.17 | $3.82 | 79641 |
| 2023-12-29 | 61.66 | $3.88 | 117500 |
| 2023-12-28 | 61.29 | $3.87 | 87700 |
| 2023-12-27 | 63.02 | $3.90 | 75300 |
| 2023-12-26 | 59.40 | $3.80 | 60400 |
| 2023-12-22 | 58.24 | $3.77 | 177424 |
| 2023-12-21 | 61.59 | $3.83 | 97420 |
| 2023-12-20 | 58.16 | $3.74 | 137222 |
| 2023-12-19 | 57.76 | $3.73 | 63738 |
| 2023-12-18 | 54.45 | $3.65 | 54300 |
| 2023-12-15 | 54.96 | $3.66 | 54700 |
| 2023-12-14 | 60.34 | $3.76 | 194900 |
| 2023-12-13 | 54.41 | $3.62 | 343520 |
| 2023-12-12 | 56.12 | $3.65 | 129105 |
| 2023-12-11 | 53.34 | $3.59 | 185600 |
| 2023-12-08 | 48.70 | $3.50 | 53016 |
| 2023-12-07 | 48.70 | $3.50 | 55815 |
| 2023-12-06 | 50.20 | $3.53 | 75124 |
| 2023-12-05 | 48.18 | $3.49 | 94238 |
| 2023-12-04 | 47.68 | $3.48 | 147200 |
| 2023-12-01 | 48.58 | $3.50 | 58631 |
| 2023-11-30 | 46.17 | $3.45 | 114536 |
| 2023-11-29 | 46.58 | $3.46 | 51403 |
| 2023-11-28 | 45.18 | $3.43 | 61000 |
| 2023-11-27 | 45.18 | $3.43 | 53131 |
| 2023-11-24 | 46.65 | $3.47 | 30411 |
| 2023-11-22 | 48.93 | $3.53 | 144300 |
| 2023-11-21 | 47.72 | $3.50 | 156618 |
| 2023-11-20 | 49.19 | $3.54 | 64916 |
| 2023-11-17 | 48.82 | $3.53 | 48021 |
| 2023-11-16 | 44.52 | $3.42 | 38200 |
| 2023-11-15 | 46.20 | $3.47 | 47800 |
| 2023-11-14 | 44.20 | $3.42 | 136522 |
| 2023-11-13 | 34.53 | $3.21 | 61013 |
| 2023-11-10 | 34.01 | $3.20 | 63600 |
| 2023-11-09 | 37.07 | $3.31 | 226307 |
| 2023-11-08 | 36.58 | $3.30 | 246800 |
| 2023-11-07 | 39.21 | $3.39 | 120400 |
| 2023-11-06 | 41.74 | $3.47 | 81334 |
| 2023-11-03 | 47.17 | $3.62 | 102400 |
| 2023-11-02 | 46.28 | $3.60 | 142728 |
| 2023-11-01 | 42.63 | $3.52 | 120002 |
| 2023-10-31 | 39.72 | $3.46 | 434436 |
| 2023-10-30 | 37.71 | $3.42 | 105800 |
| 2023-10-27 | 35.15 | $3.37 | 67200 |
| 2023-10-26 | 36.28 | $3.41 | 88732 |
| 2023-10-25 | 36.56 | $3.42 | 68033 |
| 2023-10-24 | 39.46 | $3.52 | 232100 |
| 2023-10-23 | 33.45 | $3.40 | 88738 |
| 2023-10-20 | 32.38 | $3.38 | 113400 |
| 2023-10-19 | 35.33 | $3.49 | 78816 |
| 2023-10-18 | 36.78 | $3.54 | 46900 |
| 2023-10-17 | 38.58 | $3.60 | 99041 |
| 2023-10-16 | 36.10 | $3.55 | 107227 |
| 2023-10-13 | 30.22 | $3.44 | 46945 |
| 2023-10-12 | 26.73 | $3.38 | 32300 |
| 2023-10-11 | 29.54 | $3.50 | 38942 |
| 2023-10-10 | 30.29 | $3.53 | 54800 |
| 2023-10-09 | 24.14 | $3.43 | 39922 |
| 2023-10-06 | 25.42 | $3.49 | 54400 |
| 2023-10-05 | 18.60 | $3.39 | 45600 |
| 2023-10-04 | 19.27 | $3.43 | 68939 |
| 2023-10-03 | 19.95 | $3.47 | 61400 |
| 2023-10-02 | 23.99 | $3.67 | 633300 |
| 2023-09-29 | 25.46 | $3.73 | 32036 |
| 2023-09-28 | 24.73 | $3.72 | 61840 |
| 2023-09-27 | 21.06 | $3.67 | 47437 |
| 2023-09-26 | 21.87 | $3.71 | 36021 |
| 2023-09-25 | 22.70 | $3.75 | 99700 |
| 2023-09-22 | 25.19 | $3.86 | 54523 |
| 2023-09-21 | 26.19 | $3.90 | 85400 |
| 2023-09-20 | 30.82 | $4.06 | 32700 |
| 2023-09-19 | 31.48 | $4.08 | 38214 |
| 2023-09-18 | 32.14 | $4.10 | 63126 |
| 2023-09-15 | 34.89 | $4.18 | 65828 |
| 2023-09-14 | 35.25 | $4.19 | 80100 |
| 2023-09-13 | 35.96 | $4.21 | 28100 |
| 2023-09-12 | 37.01 | $4.24 | 21940 |
| 2023-09-11 | 33.95 | $4.19 | 62717 |
| 2023-09-08 | 30.08 | $4.13 | 48839 |
| 2023-09-07 | 30.65 | $4.15 | 49813 |
| 2023-09-06 | 32.39 | $4.21 | 614047 |
| 2023-09-05 | 34.91 | $4.29 | 39500 |
| 2023-09-01 | 38.47 | $4.39 | 33400 |
| 2023-08-31 | 38.47 | $4.39 | 20700 |
| 2023-08-30 | 39.19 | $4.41 | 34438 |
| 2023-08-29 | 41.01 | $4.46 | 58729 |
| 2023-08-28 | 38.28 | $4.41 | 86300 |
| 2023-08-25 | 37.18 | $4.39 | 61100 |
| 2023-08-24 | 37.50 | $4.40 | 67900 |
| 2023-08-23 | 40.82 | $4.50 | 41700 |
| 2023-08-22 | 41.88 | $4.53 | 64500 |
| 2023-08-21 | 43.30 | $4.57 | 37728 |
| 2023-08-18 | 42.37 | $4.55 | 46829 |
| 2023-08-17 | 45.94 | $4.65 | 27800 |
| 2023-08-16 | 48.26 | $4.71 | 49500 |
| 2023-08-15 | 46.99 | $4.68 | 133036 |
| 2023-08-14 | 50.53 | $4.77 | 48000 |
| 2023-08-11 | 49.73 | $4.75 | 61500 |
| 2023-08-10 | 53.42 | $4.84 | 20702 |
| 2023-08-09 | 51.13 | $4.78 | 36400 |
| 2023-08-08 | 48.72 | $4.72 | 34339 |
| 2023-08-07 | 50.70 | $4.77 | 27211 |
| 2023-08-04 | 50.70 | $4.77 | 42734 |
| 2023-08-03 | 52.62 | $4.82 | 46001 |
| 2023-08-02 | 53.39 | $4.84 | 22544 |
| 2023-08-01 | 62.01 | $5.04 | 38034 |
| 2023-07-31 | 63.97 | $5.08 | 122000 |
| 2023-07-28 | 61.97 | $5.01 | 45346 |
| 2023-07-27 | 58.19 | $4.89 | 52100 |
| 2023-07-26 | 55.75 | $4.82 | 36000 |
| 2023-07-25 | 53.55 | $4.76 | 102400 |
| 2023-07-24 | 54.40 | $4.78 | 10800 |
| 2023-07-21 | 56.56 | $4.83 | 86820 |
| 2023-07-20 | 58.31 | $4.87 | 13200 |
| 2023-07-19 | 62.95 | $4.97 | 55948 |
| 2023-07-18 | 68.66 | $5.08 | 72441 |
| 2023-07-17 | 66.57 | $5.00 | 48529 |
| 2023-07-14 | 66.30 | $4.99 | 32021 |
| 2023-07-13 | 68.92 | $5.04 | 35800 |
| 2023-07-12 | 67.45 | $4.98 | 111400 |
| 2023-07-11 | 65.38 | $4.90 | 86300 |
| 2023-07-10 | 61.62 | $4.77 | 56300 |
| 2023-07-07 | 60.03 | $4.72 | 32108 |
| 2023-07-06 | 54.69 | $4.57 | 21300 |
| 2023-07-05 | 55.63 | $4.59 | 143500 |
| 2023-07-03 | 53.74 | $4.54 | 51200 |
| 2023-06-30 | 52.59 | $4.51 | 125640 |
| 2023-06-29 | 47.17 | $4.38 | 28900 |
| 2023-06-28 | 43.89 | $4.31 | 17800 |
| 2023-06-27 | 43.41 | $4.30 | 35000 |
| 2023-06-26 | 41.03 | $4.25 | 74512 |
| 2023-06-23 | 40.56 | $4.24 | 29547 |
| 2023-06-22 | 42.51 | $4.30 | 32500 |
| 2023-06-21 | 43.51 | $4.33 | 73500 |
| 2023-06-20 | 40.42 | $4.26 | 73100 |
| 2023-06-16 | 48.74 | $4.49 | 38700 |
| 2023-06-15 | 47.85 | $4.47 | 44926 |
| 2023-06-14 | 45.15 | $4.41 | 35427 |
| 2023-06-13 | 46.68 | $4.45 | 26600 |
| 2023-06-12 | 47.84 | $4.48 | 39749 |
| 2023-06-09 | 45.70 | $4.43 | 49700 |
| 2023-06-08 | 42.58 | $4.36 | 62900 |
| 2023-06-07 | 40.73 | $4.32 | 73400 |
| 2023-06-06 | 42.69 | $4.38 | 31300 |
| 2023-06-05 | 45.84 | $4.47 | 69600 |
| 2023-06-02 | 47.69 | $4.52 | 26700 |
| 2023-06-01 | 43.81 | $4.43 | 29449 |
| 2023-05-31 | 45.59 | $4.48 | 54400 |
| 2023-05-30 | 52.04 | $4.64 | 60310 |
| 2023-05-26 | 48.59 | $4.56 | 52449 |
| 2023-05-25 | 45.80 | $4.50 | 31700 |
| 2023-05-24 | 47.43 | $4.54 | 58400 |
| 2023-05-23 | 57.63 | $4.75 | 72000 |
| 2023-05-22 | 66.73 | $4.89 | 57500 |
| 2023-05-19 | 65.62 | $4.86 | 128500 |
| 2023-05-18 | 62.03 | $4.77 | 61436 |
| 2023-05-17 | 62.03 | $4.77 | 42026 |
| 2023-05-16 | 59.49 | $4.71 | 52325 |
| 2023-05-15 | 60.12 | $4.72 | 35747 |
| 2023-05-12 | 58.87 | $4.69 | 52800 |
| 2023-05-11 | 63.98 | $4.77 | 73546 |
| 2023-05-10 | 74.77 | $4.91 | 21500 |
| 2023-05-09 | 72.91 | $4.85 | 59100 |
| 2023-05-08 | 71.93 | $4.82 | 53700 |
| 2023-05-05 | 66.08 | $4.67 | 117328 |
| 2023-05-04 | 57.70 | $4.52 | 71236 |
| 2023-05-03 | 57.70 | $4.52 | 223633 |
| 2023-05-02 | 57.70 | $4.52 | 108115 |
| 2023-05-01 | 57.70 | $4.52 | 55211 |
| 2023-04-28 | 58.49 | $4.53 | 51119 |
| 2023-04-27 | 60.84 | $4.56 | 136810 |
| 2023-04-26 | 58.18 | $4.51 | 12843 |
| 2023-04-25 | 56.49 | $4.48 | 194217 |
| 2023-04-24 | 62.04 | $4.55 | 28823 |
| 2023-04-21 | 60.46 | $4.52 | 32200 |
| 2023-04-20 | 58.25 | $4.48 | 42600 |
| 2023-04-19 | 53.98 | $4.41 | 129000 |
| 2023-04-18 | 49.03 | $4.34 | 24425 |
| 2023-04-17 | 48.28 | $4.33 | 59018 |
| 2023-04-14 | 48.97 | $4.34 | 32617 |
| 2023-04-13 | 51.78 | $4.38 | 15209 |
| 2023-04-12 | 50.42 | $4.36 | 49340 |
| 2023-04-11 | 49.76 | $4.35 | 74045 |
| 2023-04-10 | 49.76 | $4.35 | 62621 |
| 2023-04-06 | 51.00 | $4.37 | 25900 |
| 2023-04-05 | 51.00 | $4.37 | 61600 |
| 2023-04-04 | 52.78 | $4.40 | 28200 |
| 2023-04-03 | 54.59 | $4.43 | 103900 |
| 2023-03-31 | 53.06 | $4.40 | 44400 |
| 2023-03-30 | 51.51 | $4.37 | 23400 |
| 2023-03-29 | 49.38 | $4.33 | 72800 |
| 2023-03-28 | 44.16 | $4.24 | 15148 |
| 2023-03-27 | 44.16 | $4.24 | 29700 |
| 2023-03-24 | 44.62 | $4.25 | 25800 |
| 2023-03-23 | 49.54 | $4.35 | 74849 |
| 2023-03-22 | 49.54 | $4.35 | 52600 |
| 2023-03-21 | 51.07 | $4.38 | 87721 |
| 2023-03-20 | 45.19 | $4.27 | 108900 |
| 2023-03-17 | 44.61 | $4.26 | 35100 |
| 2023-03-16 | 45.52 | $4.28 | 60900 |
| 2023-03-15 | 43.33 | $4.24 | 99600 |
| 2023-03-14 | 52.93 | $4.43 | 86200 |
| 2023-03-13 | 53.52 | $4.44 | 111918 |
| 2023-03-10 | 55.90 | $4.48 | 106207 |
| 2023-03-09 | 59.68 | $4.54 | 79918 |
| 2023-03-08 | 59.25 | $4.53 | 108700 |
| 2023-03-07 | 61.79 | $4.57 | 73724 |
| 2023-03-06 | 57.93 | $4.48 | 68509 |
| 2023-03-03 | 54.54 | $4.41 | 45800 |
| 2023-03-02 | 52.46 | $4.37 | 60200 |
| 2023-03-01 | 53.04 | $4.38 | 84204 |
| 2023-02-28 | 54.75 | $4.41 | 35300 |
| 2023-02-27 | 51.26 | $4.34 | 39346 |
| 2023-02-24 | 45.56 | $4.24 | 28219 |
| 2023-02-23 | 47.68 | $4.28 | 46700 |
| 2023-02-22 | 45.88 | $4.25 | 86100 |
| 2023-02-21 | 48.52 | $4.30 | 54200 |
| 2023-02-17 | 57.26 | $4.44 | 36100 |
| 2023-02-16 | 52.62 | $4.36 | 84845 |
| 2023-02-15 | 52.62 | $4.36 | 38400 |
| 2023-02-14 | 52.04 | $4.35 | 44600 |
| 2023-02-13 | 50.28 | $4.32 | 32900 |
| 2023-02-10 | 48.49 | $4.29 | 51122 |
| 2023-02-09 | 49.05 | $4.30 | 23236 |
| 2023-02-08 | 51.89 | $4.35 | 35700 |
| 2023-02-07 | 51.89 | $4.35 | 38200 |
| 2023-02-06 | 53.57 | $4.38 | 25100 |
| 2023-02-03 | 59.70 | $4.48 | 168544 |
| 2023-02-02 | 66.16 | $4.57 | 108143 |
| 2023-02-01 | 69.33 | $4.61 | 70700 |
| 2023-01-31 | 67.09 | $4.55 | 87747 |
| 2023-01-30 | 64.62 | $4.49 | 60000 |
| 2023-01-27 | 68.69 | $4.54 | 123800 |
| 2023-01-26 | 68.31 | $4.53 | 74542 |
| 2023-01-25 | 67.95 | $4.52 | 325042 |
| 2023-01-24 | 65.26 | $4.45 | 619800 |
| 2023-01-23 | 66.01 | $4.46 | 227645 |
| 2023-01-20 | 69.03 | $4.50 | 47144 |
| 2023-01-19 | 67.62 | $4.46 | 70445 |
| 2023-01-18 | 69.88 | $4.49 | 477700 |
| 2023-01-17 | 71.40 | $4.51 | 86910 |
| 2023-01-13 | 72.90 | $4.53 | 105315 |
| 2023-01-12 | 70.86 | $4.46 | 112712 |
| 2023-01-11 | 67.18 | $4.35 | 210500 |
| 2023-01-10 | 69.46 | $4.38 | 47049 |
| 2023-01-09 | 66.98 | $4.31 | 45500 |
| 2023-01-06 | 66.98 | $4.31 | 333303 |
| 2023-01-05 | 64.37 | $4.24 | 36000 |
| 2023-01-04 | 65.78 | $4.26 | 169435 |
| 2023-01-03 | 63.51 | $4.20 | 53100 |
| 2022-12-30 | 59.68 | $4.11 | 111600 |
| 2022-12-29 | 63.18 | $4.16 | 107100 |
| 2022-12-28 | 61.46 | $4.12 | 95900 |
| 2022-12-27 | 62.85 | $4.14 | 87256 |
| 2022-12-23 | 60.74 | $4.09 | 85800 |
| 2022-12-22 | 62.08 | $4.11 | 72822 |
| 2022-12-21 | 64.10 | $4.14 | 114000 |
| 2022-12-20 | 63.34 | $4.12 | 92300 |
| 2022-12-19 | 62.21 | $4.09 | 104000 |
| 2022-12-16 | 61.08 | $4.06 | 75700 |
| 2022-12-15 | 63.50 | $4.10 | 34300 |
| 2022-12-14 | 64.10 | $4.11 | 113300 |
| 2022-12-13 | 65.28 | $4.13 | 129402 |
| 2022-12-12 | 64.67 | $4.11 | 120100 |
| 2022-12-09 | 62.44 | $4.04 | 48940 |
| 2022-12-08 | 62.98 | $4.05 | 33927 |
| 2022-12-07 | 62.05 | $4.02 | 37100 |
| 2022-12-06 | 61.74 | $4.01 | 75000 |
| 2022-12-05 | 64.71 | $4.07 | 130644 |
| 2022-12-02 | 65.70 | $4.09 | 128813 |
| 2022-12-01 | 64.67 | $4.05 | 73928 |
| 2022-11-30 | 64.15 | $4.03 | 368300 |
| 2022-11-29 | 61.49 | $3.93 | 76033 |
| 2022-11-28 | 59.79 | $3.87 | 59600 |
| 2022-11-25 | 63.34 | $3.95 | 60520 |
| 2022-11-23 | 61.72 | $3.89 | 89400 |
| 2022-11-22 | 61.72 | $3.89 | 301349 |
| 2022-11-21 | 60.41 | $3.84 | 149700 |
| 2022-11-18 | 61.20 | $3.86 | 411333 |
| 2022-11-17 | 64.44 | $3.94 | 316400 |
| 2022-11-16 | 65.26 | $3.96 | 235900 |
| 2022-11-15 | 67.29 | $4.01 | 325843 |
| 2022-11-14 | 71.08 | $4.10 | 830300 |
| 2022-11-11 | 72.37 | $4.13 | 722800 |
| 2022-11-10 | 67.95 | $3.89 | 259900 |
| 2022-11-09 | 61.92 | $3.64 | 97320 |
| 2022-11-08 | 62.37 | $3.65 | 171302 |
| 2022-11-07 | 61.04 | $3.60 | 260900 |
| 2022-11-04 | 56.99 | $3.46 | 215900 |
| 2022-11-03 | 48.67 | $3.23 | 51938 |
| 2022-11-02 | 53.36 | $3.34 | 59607 |
| 2022-11-01 | 50.91 | $3.28 | 138201 |
| 2022-10-31 | 50.08 | $3.26 | 155714 |
| 2022-10-28 | 46.65 | $3.18 | 686400 |
| 2022-10-27 | 47.03 | $3.19 | 67300 |
| 2022-10-26 | 46.62 | $3.18 | 119910 |
| 2022-10-25 | 47.32 | $3.20 | 162700 |
| 2022-10-24 | 43.66 | $3.11 | 41012 |
| 2022-10-21 | 44.98 | $3.15 | 54500 |
| 2022-10-20 | 45.64 | $3.17 | 51129 |
| 2022-10-19 | 46.28 | $3.19 | 30630 |
| 2022-10-18 | 48.21 | $3.25 | 92121 |
| 2022-10-17 | 46.44 | $3.20 | 71700 |
| 2022-10-14 | 39.81 | $3.03 | 42300 |
| 2022-10-13 | 42.77 | $3.13 | 142500 |
| 2022-10-12 | 34.44 | $2.95 | 52900 |
| 2022-10-11 | 35.25 | $2.98 | 70622 |
| 2022-10-10 | 36.62 | $3.03 | 24939 |
| 2022-10-07 | 36.62 | $3.03 | 40100 |
| 2022-10-06 | 37.95 | $3.08 | 59834 |
| 2022-10-05 | 39.30 | $3.13 | 138100 |
| 2022-10-04 | 40.40 | $3.17 | 215400 |
| 2022-10-03 | 34.30 | $3.03 | 67107 |
| 2022-09-30 | 30.44 | $2.95 | 377000 |
| 2022-09-29 | 32.72 | $3.05 | 255600 |
| 2022-09-28 | 37.54 | $3.23 | 130314 |
| 2022-09-27 | 33.40 | $3.15 | 239530 |
| 2022-09-26 | 33.40 | $3.15 | 116200 |
| 2022-09-23 | 33.91 | $3.17 | 408300 |
| 2022-09-22 | 36.54 | $3.27 | 274911 |
| 2022-09-21 | 38.24 | $3.33 | 117613 |
| 2022-09-20 | 42.62 | $3.47 | 155500 |
| 2022-09-19 | 45.07 | $3.54 | 224625 |
| 2022-09-16 | 42.37 | $3.48 | 363700 |
| 2022-09-15 | 43.04 | $3.50 | 73714 |
| 2022-09-14 | 42.61 | $3.49 | 123100 |
| 2022-09-13 | 42.61 | $3.49 | 124100 |
| 2022-09-12 | 47.83 | $3.65 | 207114 |
| 2022-09-09 | 43.29 | $3.54 | 1.4M |
| 2022-09-08 | 39.66 | $3.46 | 557700 |
| 2022-09-07 | 38.73 | $3.44 | 6.7M |
| 2022-09-06 | 40.82 | $3.51 | 206600 |
| 2022-09-02 | 44.41 | $3.62 | 115348 |
| 2022-09-01 | 45.09 | $3.64 | 68626 |
| 2022-08-31 | 46.45 | $3.68 | 45800 |
| 2022-08-30 | 45.68 | $3.66 | 66800 |
| 2022-08-29 | 46.97 | $3.70 | 89500 |
| 2022-08-26 | 44.74 | $3.64 | 197805 |
| 2022-08-25 | 50.46 | $3.81 | 261300 |
| 2022-08-24 | 47.85 | $3.74 | 281226 |
| 2022-08-23 | 48.90 | $3.77 | 86200 |
| 2022-08-22 | 48.90 | $3.77 | 252649 |
| 2022-08-19 | 53.11 | $3.89 | 215600 |
| 2022-08-18 | 57.84 | $4.01 | 147500 |
| 2022-08-17 | 63.18 | $4.13 | 117146 |
| 2022-08-16 | 64.59 | $4.16 | 168300 |
| 2022-08-15 | 66.48 | $4.20 | 769500 |
| 2022-08-12 | 70.39 | $4.28 | 130500 |
| 2022-08-11 | 70.39 | $4.28 | 431600 |
| 2022-08-10 | 69.38 | $4.23 | 257748 |
| 2022-08-09 | 67.69 | $4.15 | 658322 |
| 2022-08-08 | 63.11 | $3.96 | 509719 |
| 2022-08-05 | 60.60 | $3.87 | 227500 |
| 2022-08-04 | 60.60 | $3.87 | 317400 |
| 2022-08-03 | 59.20 | $3.82 | 223300 |
| 2022-08-02 | 56.89 | $3.74 | 152749 |
| 2022-08-01 | 56.00 | $3.71 | 150300 |
| 2022-07-29 | 56.00 | $3.71 | 329334 |
| 2022-07-28 | 54.58 | $3.66 | 48926 |
| 2022-07-27 | 53.74 | $3.63 | 82900 |
| 2022-07-26 | 51.15 | $3.54 | 54600 |
| 2022-07-25 | 51.15 | $3.54 | 100300 |
| 2022-07-22 | 51.43 | $3.55 | 126800 |
| 2022-07-21 | 52.28 | $3.58 | 345400 |
| 2022-07-20 | 53.10 | $3.61 | 179444 |
| 2022-07-19 | 55.90 | $3.71 | 364800 |
| 2022-07-18 | 51.00 | $3.51 | 193500 |
| 2022-07-15 | 49.94 | $3.47 | 132400 |
| 2022-07-14 | 45.77 | $3.32 | 238529 |
| 2022-07-13 | 46.01 | $3.33 | 611143 |
| 2022-07-12 | 41.60 | $3.18 | 246300 |
| 2022-07-11 | 43.40 | $3.26 | 577632 |
| 2022-07-08 | 39.68 | $3.14 | 114300 |
| 2022-07-07 | 37.74 | $3.08 | 282000 |
| 2022-07-06 | 38.13 | $3.10 | 471900 |
| 2022-07-05 | 37.21 | $3.07 | 476929 |
| 2022-07-01 | 40.45 | $3.24 | 94000 |
| 2022-06-30 | 38.66 | $3.18 | 354101 |
| 2022-06-29 | 41.85 | $3.34 | 162006 |
| 2022-06-28 | 46.14 | $3.53 | 223200 |
| 2022-06-27 | 47.86 | $3.60 | 70300 |
| 2022-06-24 | 48.35 | $3.62 | 647200 |
| 2022-06-23 | 46.26 | $3.54 | 134000 |
| 2022-06-22 | 43.84 | $3.45 | 342300 |
| 2022-06-21 | 44.05 | $3.46 | 1.8M |
| 2022-06-17 | 36.22 | $3.19 | 303200 |
| 2022-06-16 | 34.94 | $3.15 | 1.2M |
| 2022-06-15 | 39.67 | $3.40 | 483700 |
| 2022-06-14 | 33.89 | $3.23 | 821411 |
| 2022-06-13 | 33.18 | $3.21 | 650900 |
| 2022-06-10 | 40.21 | $3.55 | 414213 |
| 2022-06-09 | 43.28 | $3.67 | 483003 |
| 2022-06-08 | 46.07 | $3.77 | 452500 |
| 2022-06-07 | 50.39 | $3.91 | 294700 |
| 2022-06-06 | 51.71 | $3.95 | 141600 |
| 2022-06-03 | 51.40 | $3.94 | 204105 |
| 2022-06-02 | 55.34 | $4.06 | 322200 |
| 2022-06-01 | 55.34 | $4.06 | 138100 |
| 2022-05-31 | 56.98 | $4.11 | 194000 |
| 2022-05-27 | 55.99 | $4.07 | 325700 |
| 2022-05-26 | 50.27 | $3.86 | 180300 |
| 2022-05-25 | 46.83 | $3.75 | 191200 |
| 2022-05-24 | 45.86 | $3.72 | 661022 |
| 2022-05-23 | 46.13 | $3.73 | 271548 |
| 2022-05-20 | 42.98 | $3.63 | 397326 |
| 2022-05-19 | 42.02 | $3.60 | 1.2M |
| 2022-05-18 | 43.90 | $3.68 | 327000 |
| 2022-05-17 | 44.86 | $3.72 | 552600 |
| 2022-05-16 | 39.89 | $3.56 | 777617 |
| 2022-05-13 | 38.57 | $3.52 | 1.0M |
| 2022-05-12 | 33.76 | $3.38 | 1.4M |
| 2022-05-11 | 34.12 | $3.40 | 1.0M |
| 2022-05-10 | 34.12 | $3.40 | 1.4M |
| 2022-05-09 | 34.29 | $3.41 | 925100 |
| 2022-05-06 | 38.38 | $3.64 | 856600 |
| 2022-05-05 | 40.58 | $3.75 | 1.1M |
| 2022-05-04 | 46.57 | $4.01 | 314919 |
| 2022-05-03 | 46.82 | $4.02 | 107514 |
| 2022-05-02 | 46.54 | $4.01 | 464106 |
| 2022-04-29 | 44.64 | $3.94 | 148000 |
| 2022-04-28 | 46.43 | $4.02 | 348714 |
| 2022-04-27 | 42.88 | $3.89 | 621500 |
| 2022-04-26 | 43.09 | $3.90 | 476039 |
| 2022-04-25 | 47.24 | $4.09 | 272802 |
| 2022-04-22 | 45.67 | $4.03 | 706000 |
| 2022-04-21 | 49.40 | $4.19 | 742400 |
| 2022-04-20 | 48.90 | $4.17 | 354220 |
| 2022-04-19 | 54.47 | $4.39 | 525402 |
| 2022-04-18 | 49.78 | $4.20 | 126505 |
| 2022-04-14 | 50.30 | $4.22 | 107100 |
| 2022-04-13 | 50.05 | $4.21 | 217200 |
| 2022-04-12 | 45.41 | $4.03 | 91100 |
| 2022-04-11 | 45.14 | $4.02 | 175100 |
| 2022-04-08 | 43.01 | $3.94 | 81000 |
| 2022-04-07 | 43.01 | $3.94 | 284719 |
| 2022-04-06 | 42.51 | $3.92 | 762800 |
| 2022-04-05 | 44.57 | $4.03 | 121900 |
| 2022-04-04 | 47.13 | $4.16 | 164540 |
| 2022-04-01 | 47.13 | $4.16 | 81800 |
| 2022-03-31 | 46.71 | $4.14 | 335700 |
| 2022-03-30 | 48.96 | $4.26 | 211740 |
| 2022-03-29 | 51.51 | $4.39 | 276900 |
| 2022-03-28 | 45.49 | $4.10 | 147607 |
| 2022-03-25 | 45.04 | $4.08 | 463800 |
| 2022-03-24 | 44.17 | $4.04 | 193400 |
| 2022-03-23 | 43.10 | $3.99 | 312313 |
| 2022-03-22 | 44.56 | $4.08 | 262806 |
| 2022-03-21 | 42.07 | $3.96 | 165733 |
| 2022-03-18 | 42.37 | $3.98 | 123038 |
| 2022-03-17 | 42.18 | $3.97 | 204646 |
| 2022-03-16 | 43.16 | $4.04 | 854500 |
| 2022-03-15 | 37.23 | $3.74 | 337836 |
| 2022-03-14 | 36.81 | $3.72 | 315600 |
| 2022-03-11 | 37.52 | $3.78 | 167142 |
| 2022-03-10 | 37.14 | $3.76 | 310600 |
| 2022-03-09 | 39.32 | $3.95 | 1.1M |
| 2022-03-08 | 32.14 | $3.59 | 1.3M |
| 2022-03-07 | 25.38 | $3.30 | 801300 |
| 2022-03-04 | 28.76 | $3.66 | 2.6M |
| 2022-03-03 | 32.53 | $3.99 | 1.2M |
| 2022-03-02 | 35.19 | $4.19 | 1.1M |
| 2022-03-01 | 34.42 | $4.16 | 2.8M |
| 2022-02-28 | 41.54 | $4.62 | 373547 |
| 2022-02-25 | 44.39 | $4.77 | 600711 |
| 2022-02-24 | 40.79 | $4.63 | 697700 |
| 2022-02-23 | 41.34 | $4.66 | 352141 |
| 2022-02-22 | 44.13 | $4.81 | 359000 |
| 2022-02-18 | 47.60 | $4.98 | 475000 |
| 2022-02-17 | 50.48 | $5.11 | 185700 |
| 2022-02-16 | 57.32 | $5.38 | 174700 |
| 2022-02-15 | 54.26 | $5.24 | 435600 |
| 2022-02-14 | 48.23 | $5.00 | 251008 |
| 2022-02-11 | 52.03 | $5.14 | 501200 |
| 2022-02-10 | 57.92 | $5.33 | 547428 |
| 2022-02-09 | 58.25 | $5.34 | 1.1M |
| 2022-02-08 | 52.91 | $5.13 | 133600 |
| 2022-02-07 | 45.30 | $4.89 | 305800 |
| 2022-02-04 | 44.24 | $4.86 | 281400 |
| 2022-02-03 | 45.07 | $4.89 | 1.0M |
| 2022-02-02 | 50.52 | $5.07 | 265309 |
| 2022-02-01 | 53.96 | $5.17 | 1.3M |
| 2022-01-31 | 53.05 | $5.14 | 580600 |
| 2022-01-28 | 50.24 | $5.05 | 415000 |
| 2022-01-27 | 50.56 | $5.06 | 359600 |
| 2022-01-26 | 49.96 | $5.04 | 397900 |
| 2022-01-25 | 51.14 | $5.08 | 180600 |
| 2022-01-24 | 50.30 | $5.05 | 1.1M |
| 2022-01-21 | 52.60 | $5.13 | 541100 |
| 2022-01-20 | 56.59 | $5.26 | 204744 |
| 2022-01-19 | 55.60 | $5.22 | 532700 |
| 2022-01-18 | 55.36 | $5.21 | 390813 |
| 2022-01-14 | 58.05 | $5.30 | 332200 |
| 2022-01-13 | 57.61 | $5.28 | 418200 |
| 2022-01-12 | 58.18 | $5.30 | 170500 |
| 2022-01-11 | 61.06 | $5.40 | 382400 |
| 2022-01-10 | 57.02 | $5.20 | 184219 |
| 2022-01-07 | 59.67 | $5.29 | 166000 |
| 2022-01-06 | 58.45 | $5.23 | 115710 |
| 2022-01-05 | 56.57 | $5.14 | 336838 |
| 2022-01-04 | 57.95 | $5.19 | 938100 |
| 2022-01-03 | 59.33 | $5.24 | 782901 |
| 2021-12-31 | 51.71 | $4.89 | 357522 |
| 2021-12-30 | 51.47 | $4.88 | 327811 |
| 2021-12-29 | 50.26 | $4.83 | 270700 |
| 2021-12-28 | 50.50 | $4.84 | 978636 |
| 2021-12-27 | 51.42 | $4.88 | 1.0M |
| 2021-12-23 | 48.26 | $4.74 | 367348 |
| 2021-12-22 | 45.37 | $4.62 | 439900 |
| 2021-12-21 | 43.88 | $4.56 | 783000 |
| 2021-12-20 | 37.98 | $4.34 | 578700 |
| 2021-12-17 | 38.86 | $4.39 | 325304 |
| 2021-12-16 | 37.49 | $4.34 | 567900 |
| 2021-12-15 | 37.65 | $4.35 | 822900 |
| 2021-12-14 | 38.12 | $4.38 | 1.2M |
| 2021-12-13 | 36.36 | $4.31 | 1.3M |
| 2021-12-10 | 42.58 | $4.69 | 525100 |
| 2021-12-09 | 43.51 | $4.74 | 492945 |
| 2021-12-08 | 45.00 | $4.82 | 866201 |
| 2021-12-07 | 42.91 | $4.73 | 717300 |
| 2021-12-06 | 38.19 | $4.54 | 1.8M |
| 2021-12-03 | 30.74 | $4.28 | 1.4M |
| 2021-12-02 | 33.55 | $4.47 | 1.3M |
| 2021-12-01 | 32.31 | $4.43 | 1.4M |
| 2021-11-30 | 32.75 | $4.46 | 1.0M |
| 2021-11-29 | 34.20 | $4.56 | 2.0M |
| 2021-11-26 | 32.49 | $4.50 | 1.1M |
| 2021-11-24 | 41.11 | $5.01 | 277400 |
| 2021-11-23 | 40.81 | $5.00 | 774821 |
| 2021-11-22 | 39.96 | $4.97 | 410307 |
| 2021-11-19 | 40.52 | $5.00 | 1.0M |
| 2021-11-18 | 44.83 | $5.22 | 489000 |
| 2021-11-17 | 48.15 | $5.37 | 441300 |
| 2021-11-16 | 51.80 | $5.52 | 589000 |
| 2021-11-15 | 54.13 | $5.61 | 188336 |
| 2021-11-12 | 54.13 | $5.61 | 485704 |
| 2021-11-11 | 54.38 | $5.62 | 678430 |
| 2021-11-10 | 58.96 | $5.80 | 538100 |
| 2021-11-09 | 61.13 | $5.88 | 710700 |
| 2021-11-08 | 60.09 | $5.82 | 477009 |
| 2021-11-05 | 61.67 | $5.88 | 2.4M |
| 2021-11-04 | 49.45 | $5.30 | 309000 |
| 2021-11-03 | 50.24 | $5.33 | 375637 |
| 2021-11-02 | 51.01 | $5.36 | 292300 |
| 2021-11-01 | 53.89 | $5.47 | 569400 |
| 2021-10-29 | 49.18 | $5.28 | 714600 |
| 2021-10-28 | 47.02 | $5.20 | 1.7M |
| 2021-10-27 | 41.06 | $5.00 | 918200 |
| 2021-10-26 | 42.42 | $5.06 | 397200 |
| 2021-10-25 | 38.90 | $4.95 | 835500 |
| 2021-10-22 | 41.07 | $5.05 | 1.5M |
| 2021-10-21 | 41.51 | $5.07 | 1.6M |
| 2021-10-20 | 43.27 | $5.15 | 765600 |
| 2021-10-19 | 48.67 | $5.37 | 555300 |
| 2021-10-18 | 50.86 | $5.45 | 311000 |
| 2021-10-15 | 54.04 | $5.56 | 442200 |
| 2021-10-14 | 51.69 | $5.47 | 281100 |
| 2021-10-13 | 51.43 | $5.46 | 620200 |
| 2021-10-12 | 53.36 | $5.53 | 775200 |
| 2021-10-11 | 53.63 | $5.54 | 1.0M |
| 2021-10-08 | 55.79 | $5.62 | 253844 |
| 2021-10-07 | 55.58 | $5.61 | 1.8M |
| 2021-10-06 | 54.32 | $5.55 | 854900 |
| 2021-10-05 | 56.34 | $5.63 | 422300 |
| 2021-10-04 | 59.75 | $5.76 | 172100 |
| 2021-10-01 | 62.52 | $5.86 | 503337 |
| 2021-09-30 | 57.25 | $5.58 | 336500 |
| 2021-09-29 | 58.37 | $5.62 | 86400 |
| 2021-09-28 | 57.98 | $5.60 | 463107 |
| 2021-09-27 | 58.24 | $5.61 | 583709 |
| 2021-09-24 | 52.62 | $5.33 | 171900 |
| 2021-09-23 | 50.12 | $5.22 | 317441 |
| 2021-09-22 | 46.98 | $5.09 | 275300 |
| 2021-09-21 | 42.19 | $4.91 | 237327 |
| 2021-09-20 | 37.73 | $4.76 | 695400 |
| 2021-09-17 | 31.36 | $4.57 | 422600 |
| 2021-09-16 | 32.19 | $4.62 | 594100 |
| 2021-09-15 | 33.70 | $4.71 | 869147 |
| 2021-09-14 | 38.68 | $4.97 | 134500 |
| 2021-09-13 | 40.89 | $5.07 | 257400 |
| 2021-09-10 | 36.41 | $4.94 | 310019 |
| 2021-09-09 | 37.23 | $4.98 | 709743 |
| 2021-09-08 | 37.64 | $5.00 | 141600 |
| 2021-09-07 | 39.26 | $5.08 | 147408 |
| 2021-09-03 | 42.07 | $5.21 | 424349 |
| 2021-09-02 | 44.88 | $5.33 | 255749 |
| 2021-09-01 | 47.39 | $5.43 | 404000 |
| 2021-08-31 | 44.44 | $5.33 | 318219 |
| 2021-08-30 | 44.44 | $5.33 | 644300 |
| 2021-08-27 | 46.81 | $5.43 | 319300 |
| 2021-08-26 | 45.43 | $5.38 | 390437 |
| 2021-08-25 | 49.32 | $5.54 | 380800 |
| 2021-08-24 | 47.72 | $5.48 | 615623 |
| 2021-08-23 | 39.93 | $5.22 | 550828 |
| 2021-08-20 | 32.60 | $5.02 | 470500 |
| 2021-08-19 | 32.60 | $5.02 | 472200 |
| 2021-08-18 | 34.30 | $5.11 | 796024 |
| 2021-08-17 | 34.68 | $5.13 | 489820 |
| 2021-08-16 | 38.11 | $5.30 | 155200 |
| 2021-08-13 | 38.97 | $5.34 | 703500 |
| 2021-08-12 | 35.14 | $5.23 | 608700 |
| 2021-08-11 | 35.53 | $5.25 | 348400 |
| 2021-08-10 | 36.09 | $5.28 | 1.3M |
| 2021-08-09 | 31.25 | $5.14 | 1.5M |
| 2021-08-06 | 31.58 | $5.16 | 463100 |
| 2021-08-05 | 31.58 | $5.16 | 686200 |
| 2021-08-04 | 29.26 | $5.09 | 597531 |
| 2021-08-03 | 30.97 | $5.21 | 911000 |
| 2021-08-02 | 31.26 | $5.23 | 298543 |
| 2021-07-30 | 30.95 | $5.22 | 567033 |
| 2021-07-29 | 34.78 | $5.48 | 93806 |
| 2021-07-28 | 34.78 | $5.48 | 232347 |
| 2021-07-27 | 29.32 | $5.30 | 415700 |
| 2021-07-26 | 30.39 | $5.38 | 356500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.41
2026-07-23
Close Price
$5.57
Vol: 83336
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -98.41 | $5.57 | 83336 |
| 2026-07-22 | -98.25 | $5.69 | 29513 |
| 2026-07-21 | -97.37 | $5.70 | 30747 |
| 2026-07-20 | -100.00 | $5.72 | 72100 |
| 2026-07-17 | -96.94 | $5.86 | 28006 |
| 2026-07-16 | -94.38 | $5.97 | 36820 |
| 2026-07-15 | -88.37 | $6.05 | 41200 |
| 2026-07-14 | -100.00 | $5.96 | 72400 |
| 2026-07-13 | -87.10 | $6.27 | 30912 |
| 2026-07-10 | -37.08 | $6.48 | 23736 |
| 2026-07-09 | -39.78 | $6.44 | 41131 |
| 2026-07-08 | -32.26 | $6.51 | 61600 |
| 2026-07-07 | -6.06 | $6.75 | 30700 |
| 2026-07-06 | -8.74 | $6.72 | 19020 |
| 2026-07-02 | -9.71 | $6.71 | 34100 |
| 2026-07-01 | -18.45 | $6.62 | 20500 |
| 2026-06-30 | -15.53 | $6.65 | 20600 |
| 2026-06-29 | -4.85 | $6.76 | 53700 |
| 2026-06-26 | -23.30 | $6.57 | 32237 |
| 2026-06-25 | -10.68 | $6.70 | 119700 |
| 2026-06-24 | -5.81 | $6.59 | 35900 |
| 2026-06-23 | -27.50 | $6.36 | 29600 |
| 2026-06-22 | -32.50 | $6.32 | 26722 |
| 2026-06-18 | -16.25 | $6.45 | 34115 |
| 2026-06-17 | -17.78 | $6.42 | 59300 |
| 2026-06-16 | -15.05 | $6.44 | 53324 |
| 2026-06-15 | -10.20 | $6.48 | 34833 |
| 2026-06-12 | -7.50 | $6.25 | 48100 |
| 2026-06-11 | -24.68 | $6.09 | 27833 |
| 2026-06-10 | -49.35 | $5.90 | 29000 |
| 2026-06-09 | -40.26 | $5.97 | 90100 |
| 2026-06-08 | -55.84 | $5.85 | 58519 |
| 2026-06-05 | -59.74 | $5.82 | 26338 |
| 2026-06-04 | -51.95 | $5.88 | 55841 |
| 2026-06-03 | -50.65 | $5.89 | 33800 |
| 2026-06-02 | -45.16 | $5.86 | 110934 |
| 2026-06-01 | -39.58 | $5.90 | 134000 |
| 2026-05-29 | -2.08 | $6.26 | 32013 |
| 2026-05-28 | -12.05 | $6.05 | 51317 |
| 2026-05-27 | -16.48 | $6.00 | 83000 |
| 2026-05-26 | -7.69 | $5.96 | 50109 |
| 2026-05-22 | -24.36 | $5.83 | 50400 |
| 2026-05-21 | -19.23 | $5.87 | 61400 |
| 2026-05-20 | -25.64 | $5.82 | 50023 |
| 2026-05-19 | -57.29 | $5.65 | 124000 |
| 2026-05-18 | -66.14 | $5.67 | 85100 |
| 2026-05-15 | -77.93 | $5.56 | 58400 |
| 2026-05-14 | -74.67 | $5.62 | 114723 |
| 2026-05-13 | -78.00 | $5.57 | 62000 |
| 2026-05-12 | -74.00 | $5.63 | 102700 |
| 2026-05-11 | -71.33 | $5.67 | 66808 |
| 2026-05-08 | -54.67 | $5.92 | 63800 |
| 2026-05-07 | -56.00 | $5.90 | 229827 |
| 2026-05-06 | -66.67 | $5.74 | 70100 |
| 2026-05-05 | -88.00 | $5.42 | 60700 |
| 2026-05-04 | -92.67 | $5.35 | 60200 |
| 2026-05-01 | -86.00 | $5.45 | 36145 |
| 2026-04-30 | -84.67 | $5.47 | 183600 |
| 2026-04-29 | -99.33 | $5.25 | 58900 |
| 2026-04-28 | -95.45 | $5.48 | 146800 |
| 2026-04-27 | -98.98 | $5.77 | 89600 |
| 2026-04-24 | -94.90 | $5.81 | 41200 |
| 2026-04-23 | -91.49 | $5.88 | 43300 |
| 2026-04-22 | -67.02 | $6.11 | 70100 |
| 2026-04-21 | -40.82 | $6.34 | 45332 |
| 2026-04-20 | -5.10 | $6.69 | 19028 |
| 2026-04-17 | -7.20 | $6.65 | 28800 |
| 2026-04-16 | -10.17 | $6.55 | 21135 |
| 2026-04-15 | -11.40 | $6.50 | 49239 |
| 2026-04-14 | -7.89 | $6.54 | 25808 |
| 2026-04-13 | -5.26 | $6.57 | 26200 |
| 2026-04-10 | -7.02 | $6.55 | 27300 |
| 2026-04-09 | -3.70 | $6.53 | 45500 |
| 2026-04-08 | -4.72 | $6.50 | 42000 |
| 2026-04-07 | -18.52 | $6.15 | 498600 |
| 2026-04-06 | -7.41 | $6.24 | 85000 |
| 2026-04-02 | -1.41 | $6.19 | 244400 |
| 2026-04-01 | -11.27 | $6.12 | 55500 |
| 2026-03-31 | -27.69 | $5.96 | 84200 |
| 2026-03-30 | -44.62 | $5.85 | 163000 |
| 2026-03-27 | -47.69 | $5.83 | 84700 |
| 2026-03-26 | -63.06 | $5.90 | 66500 |
| 2026-03-25 | -60.17 | $5.96 | 102400 |
| 2026-03-24 | -66.10 | $5.89 | 102400 |
| 2026-03-23 | -67.80 | $5.87 | 123600 |
| 2026-03-20 | -96.61 | $5.53 | 112200 |
| 2026-03-19 | -92.04 | $5.64 | 105700 |
| 2026-03-18 | -90.83 | $5.69 | 57401 |
| 2026-03-17 | -77.31 | $5.86 | 91200 |
| 2026-03-16 | -63.87 | $6.02 | 186811 |
| 2026-03-13 | -64.71 | $6.01 | 24000 |
| 2026-03-12 | -60.50 | $6.06 | 63700 |
| 2026-03-11 | -62.18 | $6.04 | 79627 |
| 2026-03-10 | -81.51 | $5.81 | 125300 |
| 2026-03-09 | -82.35 | $5.80 | 80700 |
| 2026-03-06 | -78.57 | $5.90 | 46300 |
| 2026-03-05 | -75.89 | $5.93 | 58715 |
| 2026-03-04 | -74.11 | $5.95 | 54500 |
| 2026-03-03 | -83.04 | $5.85 | 140000 |
| 2026-03-02 | -92.50 | $6.04 | 52405 |
| 2026-02-27 | -33.75 | $6.51 | 36800 |
| 2026-02-26 | -15.00 | $6.66 | 26836 |
| 2026-02-25 | -23.75 | $6.59 | 19300 |
| 2026-02-24 | -18.75 | $6.63 | 27400 |
| 2026-02-23 | -21.25 | $6.61 | 28428 |
| 2026-02-20 | -22.50 | $6.60 | 16400 |
| 2026-02-19 | -15.00 | $6.66 | 24200 |
| 2026-02-18 | -3.49 | $6.75 | 25722 |
| 2026-02-17 | -2.38 | $6.74 | 91700 |
| 2026-02-13 | -20.90 | $6.26 | 14542 |
| 2026-02-12 | -13.43 | $6.31 | 30800 |
| 2026-02-11 | -19.40 | $6.27 | 30000 |
| 2026-02-10 | -2.99 | $6.38 | 19000 |
| 2026-02-09 | -3.03 | $6.37 | 27541 |
| 2026-02-06 | 0.00 | $6.34 | 23100 |
| 2026-02-05 | -5.45 | $6.25 | 46300 |
| 2026-02-04 | -1.92 | $6.24 | 33214 |
| 2026-02-03 | -26.09 | $6.07 | 47800 |
| 2026-02-02 | -4.35 | $6.17 | 27600 |
| 2026-01-30 | -16.67 | $6.07 | 12100 |
| 2026-01-29 | -16.67 | $6.07 | 10800 |
| 2026-01-28 | 0.00 | $6.14 | 9900 |
| 2026-01-27 | -4.76 | $6.12 | 17533 |
| 2026-01-26 | -26.19 | $6.03 | 8629 |
| 2026-01-23 | -7.14 | $6.11 | 14100 |
| 2026-01-22 | 0.00 | $6.14 | 34241 |
| 2026-01-21 | -3.03 | $6.04 | 48000 |
| 2026-01-20 | -25.81 | $5.95 | 22213 |
| 2026-01-16 | -93.55 | $5.74 | 30448 |
| 2026-01-15 | -80.65 | $5.78 | 10100 |
| 2026-01-14 | -58.06 | $5.85 | 10800 |
| 2026-01-13 | -54.84 | $5.86 | 15823 |
| 2026-01-12 | -32.26 | $5.93 | 22000 |
| 2026-01-09 | -6.45 | $6.01 | 53037 |
| 2026-01-08 | -41.38 | $5.89 | 9700 |
| 2026-01-07 | -41.38 | $5.89 | 22610 |
| 2026-01-06 | -68.97 | $5.81 | 13009 |
| 2026-01-05 | -55.17 | $5.85 | 18000 |
| 2026-01-02 | -24.14 | $5.94 | 12700 |
| 2025-12-31 | -26.67 | $5.89 | 23900 |
| 2025-12-30 | -23.40 | $5.90 | 7000 |
| 2025-12-29 | -22.00 | $5.90 | 13000 |
| 2025-12-26 | -16.39 | $5.91 | 9720 |
| 2025-12-24 | -15.28 | $5.90 | 8500 |
| 2025-12-23 | -14.12 | $5.89 | 72600 |
| 2025-12-22 | -10.59 | $5.92 | 30402 |
| 2025-12-19 | -17.65 | $5.86 | 35220 |
| 2025-12-18 | -4.71 | $5.97 | 52900 |
| 2025-12-17 | -12.20 | $5.88 | 13600 |
| 2025-12-16 | -15.85 | $5.85 | 24500 |
| 2025-12-15 | -18.29 | $5.83 | 21700 |
| 2025-12-12 | -24.39 | $5.78 | 12519 |
| 2025-12-11 | -14.63 | $5.86 | 8129 |
| 2025-12-10 | -19.51 | $5.82 | 18115 |
| 2025-12-09 | -28.05 | $5.75 | 9641 |
| 2025-12-08 | -4.88 | $5.94 | 37439 |
| 2025-12-05 | -7.79 | $5.87 | 11600 |
| 2025-12-04 | -9.09 | $5.86 | 57515 |
| 2025-12-03 | -2.13 | $5.62 | 32800 |
| 2025-12-02 | -6.98 | $5.56 | 21800 |
| 2025-12-01 | -6.98 | $5.56 | 46200 |
| 2025-11-28 | -32.56 | $5.45 | 8605 |
| 2025-11-26 | -54.55 | $5.35 | 61900 |
| 2025-11-25 | -76.60 | $5.23 | 32819 |
| 2025-11-24 | -82.98 | $5.20 | 56800 |
| 2025-11-21 | -63.83 | $5.29 | 60900 |
| 2025-11-20 | -89.36 | $5.17 | 70900 |
| 2025-11-19 | -80.85 | $5.21 | 25130 |
| 2025-11-18 | -63.83 | $5.29 | 21000 |
| 2025-11-17 | -46.81 | $5.37 | 21600 |
| 2025-11-14 | -23.40 | $5.48 | 16400 |
| 2025-11-13 | -10.64 | $5.54 | 24600 |
| 2025-11-12 | -2.13 | $5.58 | 17500 |
| 2025-11-11 | -8.82 | $5.43 | 59936 |
| 2025-11-10 | -5.26 | $5.30 | 48300 |
| 2025-11-07 | -52.63 | $5.21 | 55041 |
| 2025-11-06 | -47.37 | $5.22 | 52624 |
| 2025-11-05 | -73.68 | $5.17 | 23205 |
| 2025-11-04 | -60.00 | $5.20 | 51300 |
| 2025-11-03 | -47.62 | $5.23 | 41100 |
| 2025-10-31 | -73.08 | $5.19 | 51800 |
| 2025-10-30 | -65.52 | $5.22 | 71308 |
| 2025-10-29 | -89.66 | $5.15 | 47722 |
| 2025-10-28 | -92.86 | $5.15 | 48932 |
| 2025-10-27 | -92.86 | $5.15 | 61547 |
| 2025-10-24 | -89.58 | $5.18 | 82600 |
| 2025-10-23 | -90.20 | $5.18 | 27300 |
| 2025-10-22 | -90.20 | $5.18 | 27400 |
| 2025-10-21 | -100.00 | $5.16 | 77000 |
| 2025-10-20 | -93.65 | $5.21 | 43800 |
| 2025-10-17 | -90.48 | $5.23 | 57914 |
| 2025-10-16 | -93.65 | $5.21 | 42317 |
| 2025-10-15 | -92.54 | $5.22 | 33000 |
| 2025-10-14 | -92.54 | $5.22 | 47030 |
| 2025-10-13 | -92.54 | $5.22 | 56433 |
| 2025-10-10 | -100.00 | $5.17 | 27000 |
| 2025-10-09 | -95.24 | $5.24 | 34100 |
| 2025-10-08 | -96.43 | $5.30 | 30548 |
| 2025-10-07 | -96.43 | $5.30 | 40648 |
| 2025-10-06 | -85.19 | $5.38 | 15513 |
| 2025-10-03 | -88.89 | $5.36 | 30300 |
| 2025-10-02 | -85.19 | $5.38 | 42438 |
| 2025-10-01 | -88.89 | $5.36 | 55900 |
| 2025-09-30 | -85.19 | $5.38 | 196200 |
| 2025-09-29 | -82.22 | $5.47 | 7.0M |
| 2025-09-26 | -55.56 | $5.59 | 729942 |
| 2025-09-25 | -46.67 | $5.63 | 31500 |
| 2025-09-24 | -31.11 | $5.70 | 33633 |
| 2025-09-23 | -11.11 | $5.79 | 26138 |
| 2025-09-22 | -26.67 | $5.72 | 28300 |
| 2025-09-19 | -37.78 | $5.67 | 28502 |
| 2025-09-18 | -8.89 | $5.80 | 26907 |
| 2025-09-17 | -13.04 | $5.79 | 36500 |
| 2025-09-16 | -19.57 | $5.76 | 28900 |
| 2025-09-15 | -30.43 | $5.71 | 32414 |
| 2025-09-12 | -34.78 | $5.69 | 58400 |
| 2025-09-11 | -39.13 | $5.67 | 41806 |
| 2025-09-10 | -63.04 | $5.56 | 19308 |
| 2025-09-09 | -54.35 | $5.60 | 55044 |
| 2025-09-08 | -54.35 | $5.60 | 44600 |
| 2025-09-05 | -65.22 | $5.55 | 35000 |
| 2025-09-04 | -76.09 | $5.50 | 50818 |
| 2025-09-03 | -59.09 | $5.46 | 24313 |
| 2025-09-02 | -64.18 | $5.42 | 25200 |
| 2025-08-29 | -20.78 | $5.69 | 42800 |
| 2025-08-28 | -18.82 | $5.69 | 17836 |
| 2025-08-27 | -24.71 | $5.64 | 29400 |
| 2025-08-26 | -21.18 | $5.67 | 29221 |
| 2025-08-25 | -24.71 | $5.64 | 18500 |
| 2025-08-22 | -17.65 | $5.70 | 173600 |
| 2025-08-21 | -24.71 | $5.64 | 35500 |
| 2025-08-20 | -3.53 | $5.82 | 56520 |
| 2025-08-19 | -3.85 | $5.75 | 84345 |
| 2025-08-18 | -1.43 | $5.69 | 25000 |
| 2025-08-15 | -2.86 | $5.68 | 35334 |
| 2025-08-14 | 0.00 | $5.70 | 41927 |
| 2025-08-13 | -3.45 | $5.56 | 53300 |
| 2025-08-12 | -2.00 | $5.49 | 44000 |
| 2025-08-11 | -14.00 | $5.43 | 38500 |
| 2025-08-08 | -10.91 | $5.49 | 53320 |
| 2025-08-07 | -23.64 | $5.42 | 68831 |
| 2025-08-06 | -60.00 | $5.24 | 37729 |
| 2025-08-05 | -65.00 | $5.21 | 138316 |
| 2025-08-04 | -86.67 | $5.08 | 3.4M |
| 2025-08-01 | -73.33 | $5.16 | 54816 |
| 2025-07-31 | -75.47 | $5.20 | 103429 |
| 2025-07-30 | -92.45 | $5.11 | 51024 |
| 2025-07-29 | -97.67 | $5.18 | 73321 |
| 2025-07-28 | -94.87 | $5.23 | 62346 |
| 2025-07-25 | -80.00 | $5.36 | 52900 |
| 2025-07-24 | -57.14 | $5.40 | 30505 |
| 2025-07-23 | -40.00 | $5.46 | 76924 |
| 2025-07-22 | -55.26 | $5.39 | 48144 |
| 2025-07-21 | -41.51 | $5.38 | 64608 |
| 2025-07-18 | -39.62 | $5.39 | 45800 |
| 2025-07-17 | -39.62 | $5.39 | 40020 |
| 2025-07-16 | -33.96 | $5.42 | 52641 |
| 2025-07-15 | -30.19 | $5.44 | 26600 |
| 2025-07-14 | -11.32 | $5.54 | 53200 |
| 2025-07-11 | -15.09 | $5.52 | 30426 |
| 2025-07-10 | 0.00 | $5.60 | 42405 |
| 2025-07-09 | -2.13 | $5.53 | 63415 |
| 2025-07-08 | -4.35 | $5.51 | 62200 |
| 2025-07-07 | -13.04 | $5.47 | 35000 |
| 2025-07-03 | -4.35 | $5.51 | 43348 |
| 2025-07-02 | 0.00 | $5.50 | 58903 |
| 2025-07-01 | 0.00 | $5.46 | 52700 |
| 2025-06-30 | -15.79 | $5.39 | 43523 |
| 2025-06-27 | -28.95 | $5.34 | 37200 |
| 2025-06-26 | -34.21 | $5.32 | 56238 |
| 2025-06-25 | -39.47 | $5.30 | 40300 |
| 2025-06-24 | -50.00 | $5.26 | 54540 |
| 2025-06-23 | -76.32 | $5.16 | 87500 |
| 2025-06-20 | -94.29 | $5.12 | 47219 |
| 2025-06-18 | -79.41 | $5.18 | 64300 |
| 2025-06-17 | -91.18 | $5.14 | 54000 |
| 2025-06-16 | -96.55 | $5.17 | 37618 |
| 2025-06-13 | -86.21 | $5.20 | 57200 |
| 2025-06-12 | -37.93 | $5.34 | 72100 |
| 2025-06-11 | -58.62 | $5.28 | 29738 |
| 2025-06-10 | -68.97 | $5.25 | 31705 |
| 2025-06-09 | -74.19 | $5.22 | 53400 |
| 2025-06-06 | -64.71 | $5.23 | 58200 |
| 2025-06-05 | -69.44 | $5.20 | 159137 |
| 2025-06-04 | -13.89 | $5.40 | 167321 |
| 2025-06-03 | -9.80 | $5.37 | 58900 |
| 2025-06-02 | -1.69 | $5.41 | 58100 |
| 2025-05-30 | -3.95 | $5.35 | 55540 |
| 2025-05-29 | -8.89 | $5.30 | 42641 |
| 2025-05-28 | -9.78 | $5.29 | 62606 |
| 2025-05-27 | -9.78 | $5.29 | 80739 |
| 2025-05-23 | -15.22 | $5.24 | 54400 |
| 2025-05-22 | -6.32 | $5.32 | 63535 |
| 2025-05-21 | -6.25 | $5.32 | 103000 |
| 2025-05-20 | -5.21 | $5.33 | 46103 |
| 2025-05-19 | -3.92 | $5.34 | 37726 |
| 2025-05-16 | -10.34 | $5.26 | 45700 |
| 2025-05-15 | -6.03 | $5.31 | 55200 |
| 2025-05-14 | -14.66 | $5.21 | 90400 |
| 2025-05-13 | -6.90 | $5.30 | 42014 |
| 2025-05-12 | -14.29 | $5.21 | 44200 |
| 2025-05-09 | -18.75 | $5.14 | 69503 |
| 2025-05-08 | -17.99 | $5.13 | 30636 |
| 2025-05-07 | -15.19 | $5.14 | 62012 |
| 2025-05-06 | -11.80 | $5.19 | 118100 |
| 2025-05-05 | -2.54 | $4.88 | 70528 |
| 2025-05-02 | -3.92 | $4.71 | 50317 |
| 2025-05-01 | -4.65 | $4.55 | 53437 |
| 2025-04-30 | -1.23 | $4.53 | 38510 |
| 2025-04-29 | -2.50 | $4.51 | 207200 |
| 2025-04-28 | -1.25 | $4.52 | 43624 |
| 2025-04-25 | -3.90 | $4.47 | 37300 |
| 2025-04-24 | -5.19 | $4.46 | 48900 |
| 2025-04-23 | -7.59 | $4.46 | 46100 |
| 2025-04-22 | -23.81 | $4.37 | 141600 |
| 2025-04-21 | -38.10 | $4.25 | 66130 |
| 2025-04-17 | -32.14 | $4.30 | 81621 |
| 2025-04-16 | -34.52 | $4.28 | 66500 |
| 2025-04-15 | -38.10 | $4.25 | 648700 |
| 2025-04-14 | -39.29 | $4.24 | 83919 |
| 2025-04-11 | -42.86 | $4.21 | 209346 |
| 2025-04-10 | -51.19 | $4.14 | 114600 |
| 2025-04-09 | -48.81 | $4.16 | 294600 |
| 2025-04-08 | -94.05 | $3.78 | 190245 |
| 2025-04-07 | -86.90 | $3.84 | 244500 |
| 2025-04-04 | -100.00 | $3.88 | 121725 |
| 2025-04-03 | -97.30 | $4.21 | 143400 |
| 2025-04-02 | -58.33 | $4.36 | 47500 |
| 2025-04-01 | -77.78 | $4.29 | 79021 |
| 2025-03-31 | -63.89 | $4.34 | 56038 |
| 2025-03-28 | -50.00 | $4.39 | 61800 |
| 2025-03-27 | -27.78 | $4.47 | 44700 |
| 2025-03-26 | -33.33 | $4.45 | 35800 |
| 2025-03-25 | -11.11 | $4.53 | 108237 |
| 2025-03-24 | -30.56 | $4.46 | 40000 |
| 2025-03-21 | -50.00 | $4.39 | 37727 |
| 2025-03-20 | -38.89 | $4.43 | 40149 |
| 2025-03-19 | -30.56 | $4.46 | 63900 |
| 2025-03-18 | -44.44 | $4.41 | 59100 |
| 2025-03-17 | -56.10 | $4.39 | 48036 |
| 2025-03-14 | -85.11 | $4.28 | 59147 |
| 2025-03-13 | -78.72 | $4.31 | 64128 |
| 2025-03-12 | -87.23 | $4.27 | 71909 |
| 2025-03-11 | -76.74 | $4.35 | 240707 |
| 2025-03-10 | -54.05 | $4.48 | 165300 |
| 2025-03-07 | -37.84 | $4.54 | 40739 |
| 2025-03-06 | -51.35 | $4.49 | 119230 |
| 2025-03-05 | -48.65 | $4.50 | 46301 |
| 2025-03-04 | -81.08 | $4.38 | 99300 |
| 2025-03-03 | -70.00 | $4.47 | 36449 |
| 2025-02-28 | -73.33 | $4.46 | 71100 |
| 2025-02-27 | -76.67 | $4.45 | 68800 |
| 2025-02-26 | -53.33 | $4.52 | 62415 |
| 2025-02-25 | -56.67 | $4.51 | 150200 |
| 2025-02-24 | -66.67 | $4.48 | 43400 |
| 2025-02-21 | -76.67 | $4.45 | 58600 |
| 2025-02-20 | -63.33 | $4.49 | 42546 |
| 2025-02-19 | -70.00 | $4.47 | 36517 |
| 2025-02-18 | -24.24 | $4.60 | 66400 |
| 2025-02-14 | -1.96 | $4.67 | 79400 |
| 2025-02-13 | -3.95 | $4.61 | 60935 |
| 2025-02-12 | 0.00 | $4.59 | 70600 |
| 2025-02-11 | -8.11 | $4.52 | 50503 |
| 2025-02-10 | -1.25 | $4.57 | 70800 |
| 2025-02-07 | -8.75 | $4.51 | 74100 |
| 2025-02-06 | -3.80 | $4.54 | 140400 |
| 2025-02-05 | -5.26 | $4.50 | 151747 |
| 2025-02-04 | -9.21 | $4.47 | 47000 |
| 2025-02-03 | -10.53 | $4.46 | 63708 |
| 2025-01-31 | -9.21 | $4.47 | 62100 |
| 2025-01-30 | -6.58 | $4.49 | 114700 |
| 2025-01-29 | -1.32 | $4.53 | 86546 |
| 2025-01-28 | -2.63 | $4.52 | 47800 |
| 2025-01-27 | -2.63 | $4.52 | 77046 |
| 2025-01-24 | -4.00 | $4.50 | 66900 |
| 2025-01-23 | -4.17 | $4.47 | 66538 |
| 2025-01-22 | -1.39 | $4.49 | 288700 |
| 2025-01-21 | 0.00 | $4.41 | 59000 |
| 2025-01-17 | -6.25 | $4.23 | 142900 |
| 2025-01-16 | -56.67 | $3.91 | 104900 |
| 2025-01-15 | -60.00 | $3.90 | 90000 |
| 2025-01-14 | -75.68 | $3.87 | 74240 |
| 2025-01-13 | -90.24 | $3.82 | 101538 |
| 2025-01-10 | -86.84 | $3.86 | 71000 |
| 2025-01-08 | -78.79 | $3.93 | 56200 |
| 2025-01-07 | -69.70 | $3.96 | 129000 |
| 2025-01-06 | -69.70 | $3.96 | 66600 |
| 2025-01-03 | -87.88 | $3.90 | 74600 |
| 2025-01-02 | -73.53 | $3.94 | 60900 |
| 2024-12-31 | -63.16 | $3.95 | 88300 |
| 2024-12-30 | -39.29 | $3.97 | 91801 |
| 2024-12-27 | -35.09 | $3.99 | 64900 |
| 2024-12-26 | -27.12 | $4.03 | 59219 |
| 2024-12-24 | -27.42 | $4.02 | 63001 |
| 2024-12-23 | -30.65 | $4.00 | 143100 |
| 2024-12-20 | -30.65 | $4.00 | 97400 |
| 2024-12-19 | -33.87 | $3.98 | 82500 |
| 2024-12-18 | -38.71 | $3.95 | 49024 |
| 2024-12-17 | -20.97 | $4.06 | 76720 |
| 2024-12-16 | -24.19 | $4.04 | 48749 |
| 2024-12-13 | -9.68 | $4.13 | 60740 |
| 2024-12-12 | -6.45 | $4.15 | 91200 |
| 2024-12-11 | 0.00 | $4.15 | 133611 |
| 2024-12-10 | -14.55 | $4.04 | 82441 |
| 2024-12-09 | -9.09 | $4.07 | 65617 |
| 2024-12-06 | -11.11 | $4.05 | 85800 |
| 2024-12-05 | 0.00 | $4.02 | 101735 |
| 2024-12-04 | -30.95 | $3.86 | 58907 |
| 2024-12-03 | -38.10 | $3.83 | 116918 |
| 2024-12-02 | -78.57 | $3.66 | 106419 |
| 2024-11-29 | -83.33 | $3.64 | 75400 |
| 2024-11-27 | -90.48 | $3.61 | 98900 |
| 2024-11-26 | -86.96 | $3.63 | 134900 |
| 2024-11-25 | -39.02 | $3.87 | 85817 |
| 2024-11-22 | -70.73 | $3.74 | 61646 |
| 2024-11-21 | -70.73 | $3.74 | 83107 |
| 2024-11-20 | -65.85 | $3.76 | 92129 |
| 2024-11-19 | -75.61 | $3.72 | 101900 |
| 2024-11-18 | -68.29 | $3.75 | 100308 |
| 2024-11-15 | -87.80 | $3.67 | 116749 |
| 2024-11-14 | -100.00 | $3.62 | 122841 |
| 2024-11-13 | -100.00 | $3.62 | 311400 |
| 2024-11-12 | -84.62 | $3.70 | 160000 |
| 2024-11-11 | -68.18 | $3.88 | 250904 |
| 2024-11-08 | -40.91 | $3.94 | 68428 |
| 2024-11-07 | -27.27 | $3.97 | 77535 |
| 2024-11-06 | -95.45 | $3.82 | 113700 |
| 2024-11-05 | -61.90 | $3.90 | 55200 |
| 2024-11-04 | -42.86 | $3.94 | 88247 |
| 2024-11-01 | -66.67 | $3.89 | 75500 |
| 2024-10-31 | -52.38 | $3.92 | 48407 |
| 2024-10-30 | -28.57 | $3.97 | 93100 |
| 2024-10-29 | -25.00 | $3.97 | 62300 |
| 2024-10-28 | -41.18 | $4.02 | 65000 |
| 2024-10-25 | -71.05 | $3.93 | 64300 |
| 2024-10-24 | -70.73 | $3.94 | 84500 |
| 2024-10-23 | -73.17 | $3.93 | 84322 |
| 2024-10-22 | -70.73 | $3.94 | 43200 |
| 2024-10-21 | -65.85 | $3.96 | 66700 |
| 2024-10-18 | -63.41 | $3.97 | 54531 |
| 2024-10-17 | -92.68 | $3.85 | 64625 |
| 2024-10-16 | -87.50 | $3.88 | 28218 |
| 2024-10-15 | -92.50 | $3.86 | 32500 |
| 2024-10-14 | -76.92 | $3.93 | 33133 |
| 2024-10-11 | -65.91 | $3.94 | 71624 |
| 2024-10-10 | -63.64 | $3.95 | 61324 |
| 2024-10-09 | -49.06 | $3.97 | 149200 |
| 2024-10-08 | -56.60 | $3.93 | 65400 |
| 2024-10-07 | -41.67 | $3.98 | 50941 |
| 2024-10-04 | -41.67 | $3.98 | 63025 |
| 2024-10-03 | -50.00 | $3.93 | 64927 |
| 2024-10-02 | -45.00 | $3.96 | 51028 |
| 2024-10-01 | -36.67 | $4.01 | 53108 |
| 2024-09-30 | -8.33 | $4.18 | 55300 |
| 2024-09-27 | -5.00 | $4.20 | 92227 |
| 2024-09-26 | 0.00 | $4.16 | 76207 |
| 2024-09-25 | -14.29 | $3.99 | 25313 |
| 2024-09-24 | -2.38 | $4.04 | 80719 |
| 2024-09-23 | -21.62 | $3.92 | 60503 |
| 2024-09-20 | -35.14 | $3.87 | 42047 |
| 2024-09-19 | -8.11 | $3.97 | 49619 |
| 2024-09-18 | -13.51 | $3.95 | 71023 |
| 2024-09-17 | -10.00 | $3.90 | 108136 |
| 2024-09-16 | -43.33 | $3.80 | 30700 |
| 2024-09-13 | -40.00 | $3.81 | 71800 |
| 2024-09-12 | -63.33 | $3.74 | 68640 |
| 2024-09-11 | -56.25 | $3.75 | 77100 |
| 2024-09-10 | -75.68 | $3.65 | 106100 |
| 2024-09-09 | -62.50 | $3.68 | 45500 |
| 2024-09-06 | -60.00 | $3.69 | 35400 |
| 2024-09-05 | -38.30 | $3.75 | 77335 |
| 2024-09-04 | -44.68 | $3.72 | 98042 |
| 2024-09-03 | -34.04 | $3.77 | 39900 |
| 2024-08-30 | -19.15 | $3.84 | 57113 |
| 2024-08-29 | -17.02 | $3.85 | 58715 |
| 2024-08-28 | -14.89 | $3.86 | 47614 |
| 2024-08-27 | -10.64 | $3.88 | 43400 |
| 2024-08-26 | -10.64 | $3.88 | 35200 |
| 2024-08-23 | -6.12 | $3.92 | 51900 |
| 2024-08-22 | -22.00 | $3.85 | 39015 |
| 2024-08-21 | -24.00 | $3.84 | 42700 |
| 2024-08-20 | -36.00 | $3.78 | 65246 |
| 2024-08-19 | -38.00 | $3.77 | 62929 |
| 2024-08-16 | -52.00 | $3.70 | 44800 |
| 2024-08-15 | -54.00 | $3.69 | 82300 |
| 2024-08-14 | -72.88 | $3.62 | 63300 |
| 2024-08-13 | -77.97 | $3.59 | 122000 |
| 2024-08-12 | -83.05 | $3.56 | 93300 |
| 2024-08-09 | -79.66 | $3.58 | 76300 |
| 2024-08-08 | -91.53 | $3.51 | 141709 |
| 2024-08-07 | -96.15 | $3.55 | 115449 |
| 2024-08-06 | -92.31 | $3.57 | 95900 |
| 2024-08-05 | -92.31 | $3.57 | 84400 |
| 2024-08-02 | -84.78 | $3.66 | 139900 |
| 2024-08-01 | -97.73 | $3.62 | 70900 |
| 2024-07-31 | -86.84 | $3.72 | 95814 |
| 2024-07-30 | -59.38 | $3.86 | 60718 |
| 2024-07-29 | -31.25 | $3.95 | 56841 |
| 2024-07-26 | -31.25 | $3.95 | 57106 |
| 2024-07-25 | -37.50 | $3.93 | 70608 |
| 2024-07-24 | -59.38 | $3.86 | 52100 |
| 2024-07-23 | -53.13 | $3.88 | 89600 |
| 2024-07-22 | -53.13 | $3.88 | 49600 |
| 2024-07-19 | -40.63 | $3.92 | 62800 |
| 2024-07-18 | -39.02 | $3.98 | 95500 |
| 2024-07-17 | -26.83 | $4.03 | 59700 |
| 2024-07-16 | -26.83 | $4.03 | 143200 |
| 2024-07-15 | -51.22 | $3.93 | 171514 |
| 2024-07-12 | -26.83 | $4.03 | 459229 |
| 2024-07-11 | -38.10 | $3.99 | 366900 |
| 2024-07-10 | -64.29 | $3.88 | 90700 |
| 2024-07-09 | -85.71 | $3.79 | 50222 |
| 2024-07-08 | -80.95 | $3.81 | 49800 |
| 2024-07-05 | -64.29 | $3.88 | 70000 |
| 2024-07-03 | -66.67 | $3.87 | 61028 |
| 2024-07-02 | -88.10 | $3.78 | 105700 |
| 2024-07-01 | -76.47 | $3.89 | 38700 |
| 2024-06-28 | -94.12 | $3.83 | 77222 |
| 2024-06-27 | -92.86 | $3.89 | 61200 |
| 2024-06-26 | -60.00 | $3.94 | 120008 |
| 2024-06-25 | -40.00 | $4.01 | 81200 |
| 2024-06-24 | -33.33 | $4.03 | 88610 |
| 2024-06-21 | -36.11 | $4.02 | 81600 |
| 2024-06-20 | -8.33 | $4.12 | 54600 |
| 2024-06-18 | -2.78 | $4.14 | 69143 |
| 2024-06-17 | -32.61 | $4.10 | 109917 |
| 2024-06-14 | -58.70 | $3.98 | 36208 |
| 2024-06-13 | -47.83 | $4.03 | 45500 |
| 2024-06-12 | -32.61 | $4.10 | 75400 |
| 2024-06-11 | -60.87 | $3.97 | 74439 |
| 2024-06-10 | -63.04 | $3.96 | 37937 |
| 2024-06-07 | -50.00 | $4.02 | 65223 |
| 2024-06-06 | -32.61 | $4.10 | 26100 |
| 2024-06-05 | -41.30 | $4.06 | 39643 |
| 2024-06-04 | -23.91 | $4.14 | 45000 |
| 2024-06-03 | -28.26 | $4.12 | 92000 |
| 2024-05-31 | -54.35 | $4.00 | 63907 |
| 2024-05-30 | -70.83 | $3.91 | 53400 |
| 2024-05-29 | -77.78 | $3.83 | 40700 |
| 2024-05-28 | -75.93 | $3.84 | 46300 |
| 2024-05-24 | -81.48 | $3.81 | 73500 |
| 2024-05-23 | -85.19 | $3.79 | 37300 |
| 2024-05-22 | -67.86 | $3.87 | 224000 |
| 2024-05-21 | -33.93 | $4.06 | 82420 |
| 2024-05-20 | -26.79 | $4.10 | 51304 |
| 2024-05-17 | -12.50 | $4.18 | 63800 |
| 2024-05-16 | -19.64 | $4.14 | 40020 |
| 2024-05-15 | -8.93 | $4.20 | 55705 |
| 2024-05-14 | -3.45 | $4.23 | 90812 |
| 2024-05-13 | -9.62 | $4.14 | 47300 |
| 2024-05-10 | 0.00 | $4.11 | 64405 |
| 2024-05-09 | -8.11 | $4.01 | 80710 |
| 2024-05-08 | -16.22 | $3.98 | 46600 |
| 2024-05-07 | -13.16 | $4.00 | 81329 |
| 2024-05-06 | -36.96 | $3.96 | 55000 |
| 2024-05-03 | -51.02 | $3.91 | 48632 |
| 2024-05-02 | -67.35 | $3.83 | 58800 |
| 2024-05-01 | -81.63 | $3.76 | 44433 |
| 2024-04-30 | -81.63 | $3.76 | 52700 |
| 2024-04-29 | -75.51 | $3.79 | 74523 |
| 2024-04-26 | -81.63 | $3.76 | 84500 |
| 2024-04-25 | -77.55 | $3.78 | 59416 |
| 2024-04-24 | -75.51 | $3.79 | 79040 |
| 2024-04-23 | -67.35 | $3.83 | 118400 |
| 2024-04-22 | -73.47 | $3.80 | 38224 |
| 2024-04-19 | -89.80 | $3.72 | 57500 |
| 2024-04-18 | -91.84 | $3.71 | 91100 |
| 2024-04-17 | -93.88 | $3.70 | 99922 |
| 2024-04-16 | -87.50 | $3.74 | 102200 |
| 2024-04-15 | -68.75 | $3.83 | 50600 |
| 2024-04-12 | -68.75 | $3.83 | 59709 |
| 2024-04-11 | -27.08 | $4.03 | 55200 |
| 2024-04-10 | -29.17 | $4.02 | 35704 |
| 2024-04-09 | -16.67 | $4.08 | 30800 |
| 2024-04-08 | 0.00 | $4.16 | 32608 |
| 2024-04-05 | -10.42 | $4.11 | 81644 |
| 2024-04-04 | -6.25 | $4.13 | 65303 |
| 2024-04-03 | -10.87 | $4.09 | 71300 |
| 2024-04-02 | -36.96 | $3.97 | 61018 |
| 2024-04-01 | -8.70 | $4.10 | 68700 |
| 2024-03-28 | -2.17 | $4.13 | 133300 |
| 2024-03-27 | -48.84 | $3.90 | 78800 |
| 2024-03-26 | -62.79 | $3.84 | 95900 |
| 2024-03-25 | -93.02 | $3.71 | 79115 |
| 2024-03-22 | -88.37 | $3.73 | 77621 |
| 2024-03-21 | -96.97 | $3.79 | 49415 |
| 2024-03-20 | -84.38 | $3.84 | 162100 |
| 2024-03-19 | -88.89 | $3.87 | 84300 |
| 2024-03-18 | -59.26 | $3.95 | 45910 |
| 2024-03-15 | -48.15 | $3.98 | 53500 |
| 2024-03-14 | -77.78 | $3.90 | 97500 |
| 2024-03-13 | -44.44 | $3.99 | 56402 |
| 2024-03-12 | -51.85 | $3.97 | 67431 |
| 2024-03-11 | -62.96 | $3.94 | 33746 |
| 2024-03-08 | -59.26 | $3.95 | 87700 |
| 2024-03-07 | -25.93 | $4.04 | 110000 |
| 2024-03-06 | -36.36 | $3.98 | 66000 |
| 2024-03-05 | -95.45 | $3.85 | 70700 |
| 2024-03-04 | -82.61 | $3.87 | 51823 |
| 2024-03-01 | -54.17 | $3.93 | 57900 |
| 2024-02-29 | -58.06 | $3.88 | 81635 |
| 2024-02-28 | -32.26 | $3.96 | 57100 |
| 2024-02-27 | -12.90 | $4.02 | 68224 |
| 2024-02-26 | -11.63 | $4.00 | 46925 |
| 2024-02-23 | -13.95 | $3.99 | 51600 |
| 2024-02-22 | -8.33 | $4.01 | 71600 |
| 2024-02-21 | -3.77 | $4.03 | 59800 |
| 2024-02-20 | -19.64 | $3.92 | 64000 |
| 2024-02-16 | -10.71 | $3.97 | 30846 |
| 2024-02-15 | -5.36 | $4.00 | 88026 |
| 2024-02-14 | -16.07 | $3.94 | 59514 |
| 2024-02-13 | -28.57 | $3.87 | 39500 |
| 2024-02-12 | -16.07 | $3.94 | 49414 |
| 2024-02-09 | -26.79 | $3.88 | 37009 |
| 2024-02-08 | -21.43 | $3.91 | 71939 |
| 2024-02-07 | -19.64 | $3.92 | 85900 |
| 2024-02-06 | -5.36 | $4.00 | 112907 |
| 2024-02-05 | -18.75 | $3.86 | 179737 |
| 2024-02-02 | 0.00 | $3.85 | 254000 |
| 2024-02-01 | -10.53 | $3.81 | 393400 |
| 2024-01-31 | -18.42 | $3.78 | 81731 |
| 2024-01-30 | -23.08 | $3.77 | 135300 |
| 2024-01-29 | -61.36 | $3.64 | 43023 |
| 2024-01-26 | -52.17 | $3.69 | 35300 |
| 2024-01-25 | -60.87 | $3.65 | 128700 |
| 2024-01-24 | -80.43 | $3.56 | 93342 |
| 2024-01-23 | -95.65 | $3.49 | 81832 |
| 2024-01-22 | -100.00 | $3.48 | 71409 |
| 2024-01-19 | -88.64 | $3.54 | 67745 |
| 2024-01-18 | -86.05 | $3.56 | 162037 |
| 2024-01-17 | -86.05 | $3.56 | 166232 |
| 2024-01-16 | -90.24 | $3.56 | 72600 |
| 2024-01-12 | -90.32 | $3.65 | 57422 |
| 2024-01-11 | -41.46 | $3.76 | 40500 |
| 2024-01-10 | -36.59 | $3.78 | 36800 |
| 2024-01-09 | -40.91 | $3.75 | 62508 |
| 2024-01-08 | -37.78 | $3.76 | 74800 |
| 2024-01-05 | -44.68 | $3.72 | 59932 |
| 2024-01-04 | -46.81 | $3.71 | 109100 |
| 2024-01-03 | -38.00 | $3.74 | 165837 |
| 2024-01-02 | -22.00 | $3.82 | 79641 |
| 2023-12-29 | -10.00 | $3.88 | 117500 |
| 2023-12-28 | -11.76 | $3.87 | 87700 |
| 2023-12-27 | -4.00 | $3.90 | 75300 |
| 2023-12-26 | -12.50 | $3.80 | 60400 |
| 2023-12-22 | -17.02 | $3.77 | 177424 |
| 2023-12-21 | -4.26 | $3.83 | 97420 |
| 2023-12-20 | -12.20 | $3.74 | 137222 |
| 2023-12-19 | -12.50 | $3.73 | 63738 |
| 2023-12-18 | -32.50 | $3.65 | 54300 |
| 2023-12-15 | -30.00 | $3.66 | 54700 |
| 2023-12-14 | -5.00 | $3.76 | 194900 |
| 2023-12-13 | -20.00 | $3.62 | 343520 |
| 2023-12-12 | -9.09 | $3.65 | 129105 |
| 2023-12-11 | -8.70 | $3.59 | 185600 |
| 2023-12-08 | -17.50 | $3.50 | 53016 |
| 2023-12-07 | -17.50 | $3.50 | 55815 |
| 2023-12-06 | -10.00 | $3.53 | 75124 |
| 2023-12-05 | -15.79 | $3.49 | 94238 |
| 2023-12-04 | -18.42 | $3.48 | 147200 |
| 2023-12-01 | -41.07 | $3.50 | 58631 |
| 2023-11-30 | -50.00 | $3.45 | 114536 |
| 2023-11-29 | -48.21 | $3.46 | 51403 |
| 2023-11-28 | -53.57 | $3.43 | 61000 |
| 2023-11-27 | -53.57 | $3.43 | 53131 |
| 2023-11-24 | -46.43 | $3.47 | 30411 |
| 2023-11-22 | -35.71 | $3.53 | 144300 |
| 2023-11-21 | -41.07 | $3.50 | 156618 |
| 2023-11-20 | -33.93 | $3.54 | 64916 |
| 2023-11-17 | -35.71 | $3.53 | 48021 |
| 2023-11-16 | -55.36 | $3.42 | 38200 |
| 2023-11-15 | -46.43 | $3.47 | 47800 |
| 2023-11-14 | -55.36 | $3.42 | 136522 |
| 2023-11-13 | -92.86 | $3.21 | 61013 |
| 2023-11-10 | -96.36 | $3.20 | 63600 |
| 2023-11-09 | -91.30 | $3.31 | 226307 |
| 2023-11-08 | -93.48 | $3.30 | 246800 |
| 2023-11-07 | -82.93 | $3.39 | 120400 |
| 2023-11-06 | -63.41 | $3.47 | 81334 |
| 2023-11-03 | -26.83 | $3.62 | 102400 |
| 2023-11-02 | -9.68 | $3.60 | 142728 |
| 2023-11-01 | -31.03 | $3.52 | 120002 |
| 2023-10-31 | -51.72 | $3.46 | 434436 |
| 2023-10-30 | -65.52 | $3.42 | 105800 |
| 2023-10-27 | -86.84 | $3.37 | 67200 |
| 2023-10-26 | -82.35 | $3.41 | 88732 |
| 2023-10-25 | -80.39 | $3.42 | 68033 |
| 2023-10-24 | -60.78 | $3.52 | 232100 |
| 2023-10-23 | -84.31 | $3.40 | 88738 |
| 2023-10-20 | -95.74 | $3.38 | 113400 |
| 2023-10-19 | -77.78 | $3.49 | 78816 |
| 2023-10-18 | -70.69 | $3.54 | 46900 |
| 2023-10-17 | -69.33 | $3.60 | 99041 |
| 2023-10-16 | -76.00 | $3.55 | 107227 |
| 2023-10-13 | -90.91 | $3.44 | 46945 |
| 2023-10-12 | -98.88 | $3.38 | 32300 |
| 2023-10-11 | -85.39 | $3.50 | 38942 |
| 2023-10-10 | -82.02 | $3.53 | 54800 |
| 2023-10-09 | -93.26 | $3.43 | 39922 |
| 2023-10-06 | -86.52 | $3.49 | 54400 |
| 2023-10-05 | -97.75 | $3.39 | 45600 |
| 2023-10-04 | -95.40 | $3.43 | 68939 |
| 2023-10-03 | -100.00 | $3.47 | 61400 |
| 2023-10-02 | -94.29 | $3.67 | 633300 |
| 2023-09-29 | -87.65 | $3.73 | 32036 |
| 2023-09-28 | -88.89 | $3.72 | 61840 |
| 2023-09-27 | -95.12 | $3.67 | 47437 |
| 2023-09-26 | -98.70 | $3.71 | 36021 |
| 2023-09-25 | -93.51 | $3.75 | 99700 |
| 2023-09-22 | -100.00 | $3.86 | 54523 |
| 2023-09-21 | -100.00 | $3.90 | 85400 |
| 2023-09-20 | -100.00 | $4.06 | 32700 |
| 2023-09-19 | -96.00 | $4.08 | 38214 |
| 2023-09-18 | -100.00 | $4.10 | 63126 |
| 2023-09-15 | -88.64 | $4.18 | 65828 |
| 2023-09-14 | -89.47 | $4.19 | 80100 |
| 2023-09-13 | -86.67 | $4.21 | 28100 |
| 2023-09-12 | -81.67 | $4.24 | 21940 |
| 2023-09-11 | -90.77 | $4.19 | 62717 |
| 2023-09-08 | -100.00 | $4.13 | 48839 |
| 2023-09-07 | -97.47 | $4.15 | 49813 |
| 2023-09-06 | -98.61 | $4.21 | 614047 |
| 2023-09-05 | -96.92 | $4.29 | 39500 |
| 2023-09-01 | -92.98 | $4.39 | 33400 |
| 2023-08-31 | -92.98 | $4.39 | 20700 |
| 2023-08-30 | -89.47 | $4.41 | 34438 |
| 2023-08-29 | -80.70 | $4.46 | 58729 |
| 2023-08-28 | -92.59 | $4.41 | 86300 |
| 2023-08-25 | -95.06 | $4.39 | 61100 |
| 2023-08-24 | -98.70 | $4.40 | 67900 |
| 2023-08-23 | -97.06 | $4.50 | 41700 |
| 2023-08-22 | -92.65 | $4.53 | 64500 |
| 2023-08-21 | -86.76 | $4.57 | 37728 |
| 2023-08-18 | -89.71 | $4.55 | 46829 |
| 2023-08-17 | -94.44 | $4.65 | 27800 |
| 2023-08-16 | -90.00 | $4.71 | 49500 |
| 2023-08-15 | -97.96 | $4.68 | 133036 |
| 2023-08-14 | -79.59 | $4.77 | 48000 |
| 2023-08-11 | -83.67 | $4.75 | 61500 |
| 2023-08-10 | -65.31 | $4.84 | 20702 |
| 2023-08-09 | -77.55 | $4.78 | 36400 |
| 2023-08-08 | -89.80 | $4.72 | 34339 |
| 2023-08-07 | -84.78 | $4.77 | 27211 |
| 2023-08-04 | -84.78 | $4.77 | 42734 |
| 2023-08-03 | -64.15 | $4.82 | 46001 |
| 2023-08-02 | -52.46 | $4.84 | 22544 |
| 2023-08-01 | -19.67 | $5.04 | 38034 |
| 2023-07-31 | -9.09 | $5.08 | 122000 |
| 2023-07-28 | -14.52 | $5.01 | 45346 |
| 2023-07-27 | -29.17 | $4.89 | 52100 |
| 2023-07-26 | -35.00 | $4.82 | 36000 |
| 2023-07-25 | -38.64 | $4.76 | 102400 |
| 2023-07-24 | -36.36 | $4.78 | 10800 |
| 2023-07-21 | -30.68 | $4.83 | 86820 |
| 2023-07-20 | -26.14 | $4.87 | 13200 |
| 2023-07-19 | -14.77 | $4.97 | 55948 |
| 2023-07-18 | -2.27 | $5.08 | 72441 |
| 2023-07-17 | -4.88 | $5.00 | 48529 |
| 2023-07-14 | -6.10 | $4.99 | 32021 |
| 2023-07-13 | 0.00 | $5.04 | 35800 |
| 2023-07-12 | -2.56 | $4.98 | 111400 |
| 2023-07-11 | -2.86 | $4.90 | 86300 |
| 2023-07-10 | -1.79 | $4.77 | 56300 |
| 2023-07-07 | -3.85 | $4.72 | 32108 |
| 2023-07-06 | -18.60 | $4.57 | 21300 |
| 2023-07-05 | -13.95 | $4.59 | 143500 |
| 2023-07-03 | 0.00 | $4.54 | 51200 |
| 2023-06-30 | -14.71 | $4.51 | 125640 |
| 2023-06-29 | -52.94 | $4.38 | 28900 |
| 2023-06-28 | -73.53 | $4.31 | 17800 |
| 2023-06-27 | -81.40 | $4.30 | 35000 |
| 2023-06-26 | -93.02 | $4.25 | 74512 |
| 2023-06-23 | -95.35 | $4.24 | 29547 |
| 2023-06-22 | -85.37 | $4.30 | 32500 |
| 2023-06-21 | -84.21 | $4.33 | 73500 |
| 2023-06-20 | -96.97 | $4.26 | 73100 |
| 2023-06-16 | -70.69 | $4.49 | 38700 |
| 2023-06-15 | -74.14 | $4.47 | 44926 |
| 2023-06-14 | -84.48 | $4.41 | 35427 |
| 2023-06-13 | -77.59 | $4.45 | 26600 |
| 2023-06-12 | -72.41 | $4.48 | 39749 |
| 2023-06-09 | -81.03 | $4.43 | 49700 |
| 2023-06-08 | -93.10 | $4.36 | 62900 |
| 2023-06-07 | -100.00 | $4.32 | 73400 |
| 2023-06-06 | -93.44 | $4.38 | 31300 |
| 2023-06-05 | -80.00 | $4.47 | 69600 |
| 2023-06-02 | -71.67 | $4.52 | 26700 |
| 2023-06-01 | -86.67 | $4.43 | 29449 |
| 2023-05-31 | -94.00 | $4.48 | 54400 |
| 2023-05-30 | -65.96 | $4.64 | 60310 |
| 2023-05-26 | -82.98 | $4.56 | 52449 |
| 2023-05-25 | -95.74 | $4.50 | 31700 |
| 2023-05-24 | -87.23 | $4.54 | 58400 |
| 2023-05-23 | -42.55 | $4.75 | 72000 |
| 2023-05-22 | -12.77 | $4.89 | 57500 |
| 2023-05-19 | -19.15 | $4.86 | 128500 |
| 2023-05-18 | -38.30 | $4.77 | 61436 |
| 2023-05-17 | -36.73 | $4.77 | 42026 |
| 2023-05-16 | -42.86 | $4.71 | 52325 |
| 2023-05-15 | -37.10 | $4.72 | 35747 |
| 2023-05-12 | -40.00 | $4.69 | 52800 |
| 2023-05-11 | -27.69 | $4.77 | 73546 |
| 2023-05-10 | -6.15 | $4.91 | 21500 |
| 2023-05-09 | -5.17 | $4.85 | 59100 |
| 2023-05-08 | -3.70 | $4.82 | 53700 |
| 2023-05-05 | -3.57 | $4.67 | 117328 |
| 2023-05-04 | -11.36 | $4.52 | 71236 |
| 2023-05-03 | -11.36 | $4.52 | 223633 |
| 2023-05-02 | -11.36 | $4.52 | 108115 |
| 2023-05-01 | -11.36 | $4.52 | 55211 |
| 2023-04-28 | -9.09 | $4.53 | 51119 |
| 2023-04-27 | -2.27 | $4.56 | 136810 |
| 2023-04-26 | -11.63 | $4.51 | 12843 |
| 2023-04-25 | -18.60 | $4.48 | 194217 |
| 2023-04-24 | -2.33 | $4.55 | 28823 |
| 2023-04-21 | -2.50 | $4.52 | 32200 |
| 2023-04-20 | -7.89 | $4.48 | 42600 |
| 2023-04-19 | -6.67 | $4.41 | 129000 |
| 2023-04-18 | -30.00 | $4.34 | 24425 |
| 2023-04-17 | -33.33 | $4.33 | 59018 |
| 2023-04-14 | -30.00 | $4.34 | 32617 |
| 2023-04-13 | -16.67 | $4.38 | 15209 |
| 2023-04-12 | -23.33 | $4.36 | 49340 |
| 2023-04-11 | -40.54 | $4.35 | 74045 |
| 2023-04-10 | -40.54 | $4.35 | 62621 |
| 2023-04-06 | -48.57 | $4.37 | 25900 |
| 2023-04-05 | -55.00 | $4.37 | 61600 |
| 2023-04-04 | -47.50 | $4.40 | 28200 |
| 2023-04-03 | -52.00 | $4.43 | 103900 |
| 2023-03-31 | -58.00 | $4.40 | 44400 |
| 2023-03-30 | -64.00 | $4.37 | 23400 |
| 2023-03-29 | -72.00 | $4.33 | 72800 |
| 2023-03-28 | -90.00 | $4.24 | 15148 |
| 2023-03-27 | -90.00 | $4.24 | 29700 |
| 2023-03-24 | -88.00 | $4.25 | 25800 |
| 2023-03-23 | -68.00 | $4.35 | 74849 |
| 2023-03-22 | -68.00 | $4.35 | 52600 |
| 2023-03-21 | -62.00 | $4.38 | 87721 |
| 2023-03-20 | -84.00 | $4.27 | 108900 |
| 2023-03-17 | -86.00 | $4.26 | 35100 |
| 2023-03-16 | -82.00 | $4.28 | 60900 |
| 2023-03-15 | -90.00 | $4.24 | 99600 |
| 2023-03-14 | -54.17 | $4.43 | 86200 |
| 2023-03-13 | -52.08 | $4.44 | 111918 |
| 2023-03-10 | -43.75 | $4.48 | 106207 |
| 2023-03-09 | -31.25 | $4.54 | 79918 |
| 2023-03-08 | -33.33 | $4.53 | 108700 |
| 2023-03-07 | -25.00 | $4.57 | 73724 |
| 2023-03-06 | -15.63 | $4.48 | 68509 |
| 2023-03-03 | -31.03 | $4.41 | 45800 |
| 2023-03-02 | -58.97 | $4.37 | 60200 |
| 2023-03-01 | -59.52 | $4.38 | 84204 |
| 2023-02-28 | -52.38 | $4.41 | 35300 |
| 2023-02-27 | -69.05 | $4.34 | 39346 |
| 2023-02-24 | -92.86 | $4.24 | 28219 |
| 2023-02-23 | -92.11 | $4.28 | 46700 |
| 2023-02-22 | -100.00 | $4.25 | 86100 |
| 2023-02-21 | -86.84 | $4.30 | 54200 |
| 2023-02-17 | -50.00 | $4.44 | 36100 |
| 2023-02-16 | -71.05 | $4.36 | 84845 |
| 2023-02-15 | -71.05 | $4.36 | 38400 |
| 2023-02-14 | -73.68 | $4.35 | 44600 |
| 2023-02-13 | -81.58 | $4.32 | 32900 |
| 2023-02-10 | -89.47 | $4.29 | 51122 |
| 2023-02-09 | -100.00 | $4.30 | 23236 |
| 2023-02-08 | -84.85 | $4.35 | 35700 |
| 2023-02-07 | -84.85 | $4.35 | 38200 |
| 2023-02-06 | -75.76 | $4.38 | 25100 |
| 2023-02-03 | -37.50 | $4.48 | 168544 |
| 2023-02-02 | -14.63 | $4.57 | 108143 |
| 2023-02-01 | -4.88 | $4.61 | 70700 |
| 2023-01-31 | -7.50 | $4.55 | 87747 |
| 2023-01-30 | -18.75 | $4.49 | 60000 |
| 2023-01-27 | -8.33 | $4.54 | 123800 |
| 2023-01-26 | -10.42 | $4.53 | 74542 |
| 2023-01-25 | -12.50 | $4.52 | 325042 |
| 2023-01-24 | -25.49 | $4.45 | 619800 |
| 2023-01-23 | -23.53 | $4.46 | 227645 |
| 2023-01-20 | -15.69 | $4.50 | 47144 |
| 2023-01-19 | -23.53 | $4.46 | 70445 |
| 2023-01-18 | -17.65 | $4.49 | 477700 |
| 2023-01-17 | -5.88 | $4.51 | 86910 |
| 2023-01-13 | -1.96 | $4.53 | 105315 |
| 2023-01-12 | -2.27 | $4.46 | 112712 |
| 2023-01-11 | -8.57 | $4.35 | 210500 |
| 2023-01-10 | 0.00 | $4.38 | 47049 |
| 2023-01-09 | -17.65 | $4.31 | 45500 |
| 2023-01-06 | -6.67 | $4.31 | 333303 |
| 2023-01-05 | -16.13 | $4.24 | 36000 |
| 2023-01-04 | -9.68 | $4.26 | 169435 |
| 2023-01-03 | -12.00 | $4.20 | 53100 |
| 2022-12-30 | -43.48 | $4.11 | 111600 |
| 2022-12-29 | -21.74 | $4.16 | 107100 |
| 2022-12-28 | -32.14 | $4.12 | 95900 |
| 2022-12-27 | -24.14 | $4.14 | 87256 |
| 2022-12-23 | -35.29 | $4.09 | 85800 |
| 2022-12-22 | -29.41 | $4.11 | 72822 |
| 2022-12-21 | -19.44 | $4.14 | 114000 |
| 2022-12-20 | -23.08 | $4.12 | 92300 |
| 2022-12-19 | -30.77 | $4.09 | 104000 |
| 2022-12-16 | -38.46 | $4.06 | 75700 |
| 2022-12-15 | -28.21 | $4.10 | 34300 |
| 2022-12-14 | -25.64 | $4.11 | 113300 |
| 2022-12-13 | -20.51 | $4.13 | 129402 |
| 2022-12-12 | -12.12 | $4.11 | 120100 |
| 2022-12-09 | -33.33 | $4.04 | 48940 |
| 2022-12-08 | -28.57 | $4.05 | 33927 |
| 2022-12-07 | -25.00 | $4.02 | 37100 |
| 2022-12-06 | -25.93 | $4.01 | 75000 |
| 2022-12-05 | -13.79 | $4.07 | 130644 |
| 2022-12-02 | -7.89 | $4.09 | 128813 |
| 2022-12-01 | -10.53 | $4.05 | 73928 |
| 2022-11-30 | -12.63 | $4.03 | 368300 |
| 2022-11-29 | -23.16 | $3.93 | 76033 |
| 2022-11-28 | -29.47 | $3.87 | 59600 |
| 2022-11-25 | -19.80 | $3.95 | 60520 |
| 2022-11-23 | -25.74 | $3.89 | 89400 |
| 2022-11-22 | -25.74 | $3.89 | 301349 |
| 2022-11-21 | -30.69 | $3.84 | 149700 |
| 2022-11-18 | -27.36 | $3.86 | 411333 |
| 2022-11-17 | -19.27 | $3.94 | 316400 |
| 2022-11-16 | -17.43 | $3.96 | 235900 |
| 2022-11-15 | -12.84 | $4.01 | 325843 |
| 2022-11-14 | -4.59 | $4.10 | 830300 |
| 2022-11-11 | -0.93 | $4.13 | 722800 |
| 2022-11-10 | 0.00 | $3.89 | 259900 |
| 2022-11-09 | -8.45 | $3.64 | 97320 |
| 2022-11-08 | -3.90 | $3.65 | 171302 |
| 2022-11-07 | -2.82 | $3.60 | 260900 |
| 2022-11-04 | -6.78 | $3.46 | 215900 |
| 2022-11-03 | -28.89 | $3.23 | 51938 |
| 2022-11-02 | -4.44 | $3.34 | 59607 |
| 2022-11-01 | -15.91 | $3.28 | 138201 |
| 2022-10-31 | -14.63 | $3.26 | 155714 |
| 2022-10-28 | -34.15 | $3.18 | 686400 |
| 2022-10-27 | -31.71 | $3.19 | 67300 |
| 2022-10-26 | -34.15 | $3.18 | 119910 |
| 2022-10-25 | -29.27 | $3.20 | 162700 |
| 2022-10-24 | -51.22 | $3.11 | 41012 |
| 2022-10-21 | -41.46 | $3.15 | 54500 |
| 2022-10-20 | -36.59 | $3.17 | 51129 |
| 2022-10-19 | -31.71 | $3.19 | 30630 |
| 2022-10-18 | -33.33 | $3.25 | 92121 |
| 2022-10-17 | -48.21 | $3.20 | 71700 |
| 2022-10-14 | -80.95 | $3.03 | 42300 |
| 2022-10-13 | -65.08 | $3.13 | 142500 |
| 2022-10-12 | -94.03 | $2.95 | 52900 |
| 2022-10-11 | -95.24 | $2.98 | 70622 |
| 2022-10-10 | -87.30 | $3.03 | 24939 |
| 2022-10-07 | -89.47 | $3.03 | 40100 |
| 2022-10-06 | -82.89 | $3.08 | 59834 |
| 2022-10-05 | -76.32 | $3.13 | 138100 |
| 2022-10-04 | -71.05 | $3.17 | 215400 |
| 2022-10-03 | -89.47 | $3.03 | 67107 |
| 2022-09-30 | -100.00 | $2.95 | 377000 |
| 2022-09-29 | -93.42 | $3.05 | 255600 |
| 2022-09-28 | -77.94 | $3.23 | 130314 |
| 2022-09-27 | -95.31 | $3.15 | 239530 |
| 2022-09-26 | -95.31 | $3.15 | 116200 |
| 2022-09-23 | -93.65 | $3.17 | 408300 |
| 2022-09-22 | -93.33 | $3.27 | 274911 |
| 2022-09-21 | -100.00 | $3.33 | 117613 |
| 2022-09-20 | -80.00 | $3.47 | 155500 |
| 2022-09-19 | -64.44 | $3.54 | 224625 |
| 2022-09-16 | -81.82 | $3.48 | 363700 |
| 2022-09-15 | -81.54 | $3.50 | 73714 |
| 2022-09-14 | -85.71 | $3.49 | 123100 |
| 2022-09-13 | -86.08 | $3.49 | 124100 |
| 2022-09-12 | -67.47 | $3.65 | 207114 |
| 2022-09-09 | -82.42 | $3.54 | 1.4M |
| 2022-09-08 | -91.67 | $3.46 | 557700 |
| 2022-09-07 | -93.75 | $3.44 | 6.7M |
| 2022-09-06 | -98.81 | $3.51 | 206600 |
| 2022-09-02 | -93.51 | $3.62 | 115348 |
| 2022-09-01 | -90.91 | $3.64 | 68626 |
| 2022-08-31 | -92.96 | $3.68 | 45800 |
| 2022-08-30 | -95.77 | $3.66 | 66800 |
| 2022-08-29 | -90.14 | $3.70 | 89500 |
| 2022-08-26 | -98.59 | $3.64 | 197805 |
| 2022-08-25 | -75.71 | $3.81 | 261300 |
| 2022-08-24 | -81.08 | $3.74 | 281226 |
| 2022-08-23 | -71.25 | $3.77 | 86200 |
| 2022-08-22 | -70.37 | $3.77 | 252649 |
| 2022-08-19 | -54.88 | $3.89 | 215600 |
| 2022-08-18 | -40.24 | $4.01 | 147500 |
| 2022-08-17 | -25.61 | $4.13 | 117146 |
| 2022-08-16 | -21.95 | $4.16 | 168300 |
| 2022-08-15 | -17.07 | $4.20 | 769500 |
| 2022-08-12 | -7.06 | $4.28 | 130500 |
| 2022-08-11 | -6.45 | $4.28 | 431600 |
| 2022-08-10 | -5.00 | $4.23 | 257748 |
| 2022-08-09 | -8.00 | $4.15 | 658322 |
| 2022-08-08 | -6.98 | $3.96 | 509719 |
| 2022-08-05 | -2.74 | $3.87 | 227500 |
| 2022-08-04 | -2.44 | $3.87 | 317400 |
| 2022-08-03 | 0.00 | $3.82 | 223300 |
| 2022-08-02 | -6.67 | $3.74 | 152749 |
| 2022-08-01 | -3.90 | $3.71 | 150300 |
| 2022-07-29 | -3.90 | $3.71 | 329334 |
| 2022-07-28 | -10.39 | $3.66 | 48926 |
| 2022-07-27 | -14.29 | $3.63 | 82900 |
| 2022-07-26 | -25.97 | $3.54 | 54600 |
| 2022-07-25 | -25.97 | $3.54 | 100300 |
| 2022-07-22 | -24.68 | $3.55 | 126800 |
| 2022-07-21 | -20.78 | $3.58 | 345400 |
| 2022-07-20 | -16.88 | $3.61 | 179444 |
| 2022-07-19 | -3.90 | $3.71 | 364800 |
| 2022-07-18 | -21.74 | $3.51 | 193500 |
| 2022-07-15 | -27.54 | $3.47 | 132400 |
| 2022-07-14 | -49.28 | $3.32 | 238529 |
| 2022-07-13 | -47.83 | $3.33 | 611143 |
| 2022-07-12 | -69.57 | $3.18 | 246300 |
| 2022-07-11 | -57.97 | $3.26 | 577632 |
| 2022-07-08 | -79.27 | $3.14 | 114300 |
| 2022-07-07 | -87.64 | $3.08 | 282000 |
| 2022-07-06 | -86.46 | $3.10 | 471900 |
| 2022-07-05 | -90.65 | $3.07 | 476929 |
| 2022-07-01 | -81.63 | $3.24 | 94000 |
| 2022-06-30 | -88.00 | $3.18 | 354101 |
| 2022-06-29 | -78.00 | $3.34 | 162006 |
| 2022-06-28 | -59.80 | $3.53 | 223200 |
| 2022-06-27 | -52.94 | $3.60 | 70300 |
| 2022-06-24 | -50.98 | $3.62 | 647200 |
| 2022-06-23 | -58.82 | $3.54 | 134000 |
| 2022-06-22 | -67.65 | $3.45 | 342300 |
| 2022-06-21 | -66.67 | $3.46 | 1.8M |
| 2022-06-17 | -93.14 | $3.19 | 303200 |
| 2022-06-16 | -97.06 | $3.15 | 1.2M |
| 2022-06-15 | -77.89 | $3.40 | 483700 |
| 2022-06-14 | -95.79 | $3.23 | 821411 |
| 2022-06-13 | -97.89 | $3.21 | 650900 |
| 2022-06-10 | -88.06 | $3.55 | 414213 |
| 2022-06-09 | -55.95 | $3.67 | 483003 |
| 2022-06-08 | -44.05 | $3.77 | 452500 |
| 2022-06-07 | -27.38 | $3.91 | 294700 |
| 2022-06-06 | -22.62 | $3.95 | 141600 |
| 2022-06-03 | -23.81 | $3.94 | 204105 |
| 2022-06-02 | -9.52 | $4.06 | 322200 |
| 2022-06-01 | -9.52 | $4.06 | 138100 |
| 2022-05-31 | -3.57 | $4.11 | 194000 |
| 2022-05-27 | 0.00 | $4.07 | 325700 |
| 2022-05-26 | -27.27 | $3.86 | 180300 |
| 2022-05-25 | -41.56 | $3.75 | 191200 |
| 2022-05-24 | -45.45 | $3.72 | 661022 |
| 2022-05-23 | -44.16 | $3.73 | 271548 |
| 2022-05-20 | -58.23 | $3.63 | 397326 |
| 2022-05-19 | -65.12 | $3.60 | 1.2M |
| 2022-05-18 | -63.11 | $3.68 | 327000 |
| 2022-05-17 | -59.22 | $3.72 | 552600 |
| 2022-05-16 | -79.37 | $3.56 | 777617 |
| 2022-05-13 | -82.54 | $3.52 | 1.0M |
| 2022-05-12 | -93.65 | $3.38 | 1.4M |
| 2022-05-11 | -97.48 | $3.40 | 1.0M |
| 2022-05-10 | -97.48 | $3.40 | 1.4M |
| 2022-05-09 | -98.29 | $3.41 | 925100 |
| 2022-05-06 | -95.83 | $3.64 | 856600 |
| 2022-05-05 | -93.10 | $3.75 | 1.1M |
| 2022-05-04 | -75.34 | $4.01 | 314919 |
| 2022-05-03 | -76.06 | $4.02 | 107514 |
| 2022-05-02 | -77.46 | $4.01 | 464106 |
| 2022-04-29 | -87.32 | $3.94 | 148000 |
| 2022-04-28 | -76.06 | $4.02 | 348714 |
| 2022-04-27 | -94.37 | $3.89 | 621500 |
| 2022-04-26 | -92.96 | $3.90 | 476039 |
| 2022-04-25 | -66.20 | $4.09 | 272802 |
| 2022-04-22 | -74.65 | $4.03 | 706000 |
| 2022-04-21 | -52.11 | $4.19 | 742400 |
| 2022-04-20 | -54.93 | $4.17 | 354220 |
| 2022-04-19 | -23.94 | $4.39 | 525402 |
| 2022-04-18 | -38.60 | $4.20 | 126505 |
| 2022-04-14 | -35.09 | $4.22 | 107100 |
| 2022-04-13 | -36.84 | $4.21 | 217200 |
| 2022-04-12 | -68.42 | $4.03 | 91100 |
| 2022-04-11 | -52.63 | $4.02 | 175100 |
| 2022-04-08 | -63.16 | $3.94 | 81000 |
| 2022-04-07 | -63.16 | $3.94 | 284719 |
| 2022-04-06 | -65.79 | $3.92 | 762800 |
| 2022-04-05 | -51.32 | $4.03 | 121900 |
| 2022-04-04 | -28.26 | $4.16 | 164540 |
| 2022-04-01 | -22.61 | $4.16 | 81800 |
| 2022-03-31 | -24.35 | $4.14 | 335700 |
| 2022-03-30 | -13.91 | $4.26 | 211740 |
| 2022-03-29 | -2.61 | $4.39 | 276900 |
| 2022-03-28 | -27.19 | $4.10 | 147607 |
| 2022-03-25 | -43.36 | $4.08 | 463800 |
| 2022-03-24 | -49.34 | $4.04 | 193400 |
| 2022-03-23 | -52.63 | $3.99 | 312313 |
| 2022-03-22 | -49.06 | $4.08 | 262806 |
| 2022-03-21 | -56.60 | $3.96 | 165733 |
| 2022-03-18 | -61.83 | $3.98 | 123038 |
| 2022-03-17 | -65.35 | $3.97 | 204646 |
| 2022-03-16 | -64.02 | $4.04 | 854500 |
| 2022-03-15 | -78.04 | $3.74 | 337836 |
| 2022-03-14 | -78.97 | $3.72 | 315600 |
| 2022-03-11 | -76.17 | $3.78 | 167142 |
| 2022-03-10 | -77.52 | $3.76 | 310600 |
| 2022-03-09 | -68.81 | $3.95 | 1.1M |
| 2022-03-08 | -85.32 | $3.59 | 1.3M |
| 2022-03-07 | -98.62 | $3.30 | 801300 |
| 2022-03-04 | -97.28 | $3.66 | 2.6M |
| 2022-03-03 | -96.69 | $3.99 | 1.2M |
| 2022-03-02 | -92.65 | $4.19 | 1.1M |
| 2022-03-01 | -94.85 | $4.16 | 2.8M |
| 2022-02-28 | -77.57 | $4.62 | 373547 |
| 2022-02-25 | -63.55 | $4.77 | 600711 |
| 2022-02-24 | -76.64 | $4.63 | 697700 |
| 2022-02-23 | -98.75 | $4.66 | 352141 |
| 2022-02-22 | -91.43 | $4.81 | 359000 |
| 2022-02-18 | -67.14 | $4.98 | 475000 |
| 2022-02-17 | -48.57 | $5.11 | 185700 |
| 2022-02-16 | -10.00 | $5.38 | 174700 |
| 2022-02-15 | -30.00 | $5.24 | 435600 |
| 2022-02-14 | -64.29 | $5.00 | 251008 |
| 2022-02-11 | -44.29 | $5.14 | 501200 |
| 2022-02-10 | -17.14 | $5.33 | 547428 |
| 2022-02-09 | -9.23 | $5.34 | 1.1M |
| 2022-02-08 | -43.28 | $5.13 | 133600 |
| 2022-02-07 | -79.10 | $4.89 | 305800 |
| 2022-02-04 | -83.58 | $4.86 | 281400 |
| 2022-02-03 | -86.89 | $4.89 | 1.0M |
| 2022-02-02 | -57.38 | $5.07 | 265309 |
| 2022-02-01 | -40.98 | $5.17 | 1.3M |
| 2022-01-31 | -45.90 | $5.14 | 580600 |
| 2022-01-28 | -60.66 | $5.05 | 415000 |
| 2022-01-27 | -59.02 | $5.06 | 359600 |
| 2022-01-26 | -61.29 | $5.04 | 397900 |
| 2022-01-25 | -54.84 | $5.08 | 180600 |
| 2022-01-24 | -57.81 | $5.05 | 1.1M |
| 2022-01-21 | -41.43 | $5.13 | 541100 |
| 2022-01-20 | -18.60 | $5.26 | 204744 |
| 2022-01-19 | -19.23 | $5.22 | 532700 |
| 2022-01-18 | -17.95 | $5.21 | 390813 |
| 2022-01-14 | -10.26 | $5.30 | 332200 |
| 2022-01-13 | -11.97 | $5.28 | 418200 |
| 2022-01-12 | -10.26 | $5.30 | 170500 |
| 2022-01-11 | -1.71 | $5.40 | 382400 |
| 2022-01-10 | -11.22 | $5.20 | 184219 |
| 2022-01-07 | -2.80 | $5.29 | 166000 |
| 2022-01-06 | -6.67 | $5.23 | 115710 |
| 2022-01-05 | -15.24 | $5.14 | 336838 |
| 2022-01-04 | -7.84 | $5.19 | 938100 |
| 2022-01-03 | -1.00 | $5.24 | 782901 |
| 2021-12-31 | 0.00 | $4.89 | 357522 |
| 2021-12-30 | -1.49 | $4.88 | 327811 |
| 2021-12-29 | -8.96 | $4.83 | 270700 |
| 2021-12-28 | -7.46 | $4.84 | 978636 |
| 2021-12-27 | -1.49 | $4.88 | 1.0M |
| 2021-12-23 | -14.75 | $4.74 | 367348 |
| 2021-12-22 | -50.62 | $4.62 | 439900 |
| 2021-12-21 | -59.04 | $4.56 | 783000 |
| 2021-12-20 | -85.54 | $4.34 | 578700 |
| 2021-12-17 | -80.00 | $4.39 | 325304 |
| 2021-12-16 | -88.68 | $4.34 | 567900 |
| 2021-12-15 | -89.17 | $4.35 | 822900 |
| 2021-12-14 | -88.73 | $4.38 | 1.2M |
| 2021-12-13 | -94.04 | $4.31 | 1.3M |
| 2021-12-10 | -68.87 | $4.69 | 525100 |
| 2021-12-09 | -65.56 | $4.74 | 492945 |
| 2021-12-08 | -64.29 | $4.82 | 866201 |
| 2021-12-07 | -70.00 | $4.73 | 717300 |
| 2021-12-06 | -81.18 | $4.54 | 1.8M |
| 2021-12-03 | -96.47 | $4.28 | 1.4M |
| 2021-12-02 | -95.39 | $4.47 | 1.3M |
| 2021-12-01 | -98.03 | $4.43 | 1.4M |
| 2021-11-30 | -97.33 | $4.46 | 1.0M |
| 2021-11-29 | -93.79 | $4.56 | 2.0M |
| 2021-11-26 | -97.93 | $4.50 | 1.1M |
| 2021-11-24 | -90.10 | $5.01 | 277400 |
| 2021-11-23 | -94.85 | $5.00 | 774821 |
| 2021-11-22 | -97.94 | $4.97 | 410307 |
| 2021-11-19 | -90.20 | $5.00 | 1.0M |
| 2021-11-18 | -68.63 | $5.22 | 489000 |
| 2021-11-17 | -53.92 | $5.37 | 441300 |
| 2021-11-16 | -39.22 | $5.52 | 589000 |
| 2021-11-15 | -30.39 | $5.61 | 188336 |
| 2021-11-12 | -30.39 | $5.61 | 485704 |
| 2021-11-11 | -29.41 | $5.62 | 678430 |
| 2021-11-10 | -11.76 | $5.80 | 538100 |
| 2021-11-09 | -3.92 | $5.88 | 710700 |
| 2021-11-08 | -8.00 | $5.82 | 477009 |
| 2021-11-05 | -2.00 | $5.88 | 2.4M |
| 2021-11-04 | -47.37 | $5.30 | 309000 |
| 2021-11-03 | -43.42 | $5.33 | 375637 |
| 2021-11-02 | -39.47 | $5.36 | 292300 |
| 2021-11-01 | -26.92 | $5.47 | 569400 |
| 2021-10-29 | -59.14 | $5.28 | 714600 |
| 2021-10-28 | -70.00 | $5.20 | 1.7M |
| 2021-10-27 | -90.00 | $5.00 | 918200 |
| 2021-10-26 | -84.00 | $5.06 | 397200 |
| 2021-10-25 | -95.00 | $4.95 | 835500 |
| 2021-10-22 | -92.39 | $5.05 | 1.5M |
| 2021-10-21 | -94.32 | $5.07 | 1.6M |
| 2021-10-20 | -85.23 | $5.15 | 765600 |
| 2021-10-19 | -63.86 | $5.37 | 555300 |
| 2021-10-18 | -44.12 | $5.45 | 311000 |
| 2021-10-15 | -28.33 | $5.56 | 442200 |
| 2021-10-14 | -31.39 | $5.47 | 281100 |
| 2021-10-13 | -32.12 | $5.46 | 620200 |
| 2021-10-12 | -27.01 | $5.53 | 775200 |
| 2021-10-11 | -26.28 | $5.54 | 1.0M |
| 2021-10-08 | -20.44 | $5.62 | 253844 |
| 2021-10-07 | -21.17 | $5.61 | 1.8M |
| 2021-10-06 | -25.55 | $5.55 | 854900 |
| 2021-10-05 | -19.71 | $5.63 | 422300 |
| 2021-10-04 | -10.22 | $5.76 | 172100 |
| 2021-10-01 | -2.92 | $5.86 | 503337 |
| 2021-09-30 | -9.48 | $5.58 | 336500 |
| 2021-09-29 | -6.03 | $5.62 | 86400 |
| 2021-09-28 | -7.76 | $5.60 | 463107 |
| 2021-09-27 | -6.90 | $5.61 | 583709 |
| 2021-09-24 | -20.79 | $5.33 | 171900 |
| 2021-09-23 | -31.68 | $5.22 | 317441 |
| 2021-09-22 | -49.09 | $5.09 | 275300 |
| 2021-09-21 | -65.45 | $4.91 | 237327 |
| 2021-09-20 | -79.09 | $4.76 | 695400 |
| 2021-09-17 | -96.36 | $4.57 | 422600 |
| 2021-09-16 | -96.19 | $4.62 | 594100 |
| 2021-09-15 | -93.88 | $4.71 | 869147 |
| 2021-09-14 | -85.71 | $4.97 | 134500 |
| 2021-09-13 | -72.73 | $5.07 | 257400 |
| 2021-09-10 | -89.61 | $4.94 | 310019 |
| 2021-09-09 | -84.42 | $4.98 | 709743 |
| 2021-09-08 | -81.82 | $5.00 | 141600 |
| 2021-09-07 | -71.43 | $5.08 | 147408 |
| 2021-09-03 | -54.55 | $5.21 | 424349 |
| 2021-09-02 | -38.96 | $5.33 | 255749 |
| 2021-09-01 | -25.97 | $5.43 | 404000 |
| 2021-08-31 | -38.96 | $5.33 | 318219 |
| 2021-08-30 | -38.96 | $5.33 | 644300 |
| 2021-08-27 | -25.97 | $5.43 | 319300 |
| 2021-08-26 | -32.47 | $5.38 | 390437 |
| 2021-08-25 | -11.69 | $5.54 | 380800 |
| 2021-08-24 | -6.06 | $5.48 | 615623 |
| 2021-08-23 | -45.45 | $5.22 | 550828 |
| 2021-08-20 | -75.76 | $5.02 | 470500 |
| 2021-08-19 | -96.15 | $5.02 | 472200 |
| 2021-08-18 | -78.85 | $5.11 | 796024 |
| 2021-08-17 | -75.00 | $5.13 | 489820 |
| 2021-08-16 | -40.00 | $5.30 | 155200 |
| 2021-08-13 | -32.73 | $5.34 | 703500 |
| 2021-08-12 | -52.73 | $5.23 | 608700 |
| 2021-08-11 | -49.09 | $5.25 | 348400 |
| 2021-08-10 | -58.11 | $5.28 | 1.3M |
| 2021-08-09 | -77.63 | $5.14 | 1.5M |
| 2021-08-06 | -77.65 | $5.16 | 463100 |
| 2021-08-05 | -79.57 | $5.16 | 686200 |
| 2021-08-04 | -87.10 | $5.09 | 597531 |
| 2021-08-03 | -79.83 | $5.21 | 911000 |
| 2021-08-02 | -78.33 | $5.23 | 298543 |
| 2021-07-30 | -79.17 | $5.22 | 567033 |
| 2021-07-29 | -57.50 | $5.48 | 93806 |
| 2021-07-28 | -57.50 | $5.48 | 232347 |
| 2021-07-27 | -72.50 | $5.30 | 415700 |
| 2021-07-26 | -66.39 | $5.38 | 356500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.27
2026-07-23
Close Price
$5.57
Vol: 83336Average Directional Index - Detailed Analysis
Minimum
7.26
Average
17.66
Maximum
39.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.27 | $5.57 | 83336 |
| 2026-07-22 | 18.17 | $5.69 | 29513 |
| 2026-07-21 | 18.38 | $5.70 | 30747 |
| 2026-07-20 | 18.50 | $5.72 | 72100 |
| 2026-07-17 | 18.74 | $5.86 | 28006 |
| 2026-07-16 | 19.25 | $5.97 | 36820 |
| 2026-07-15 | 20.01 | $6.05 | 41200 |
| 2026-07-14 | 20.88 | $5.96 | 72400 |
| 2026-07-13 | 21.64 | $6.27 | 30912 |
| 2026-07-10 | 22.34 | $6.48 | 23736 |
| 2026-07-09 | 22.56 | $6.44 | 41131 |
| 2026-07-08 | 22.87 | $6.51 | 61600 |
| 2026-07-07 | 23.01 | $6.75 | 30700 |
| 2026-07-06 | 22.27 | $6.72 | 19020 |
| 2026-07-02 | 21.50 | $6.71 | 34100 |
| 2026-07-01 | 20.73 | $6.62 | 20500 |
| 2026-06-30 | 20.06 | $6.65 | 20600 |
| 2026-06-29 | 19.32 | $6.76 | 53700 |
| 2026-06-26 | 18.51 | $6.57 | 32237 |
| 2026-06-25 | 17.86 | $6.70 | 119700 |
| 2026-06-24 | 16.73 | $6.59 | 35900 |
| 2026-06-23 | 15.80 | $6.36 | 29600 |
| 2026-06-22 | 15.29 | $6.32 | 26722 |
| 2026-06-18 | 14.83 | $6.45 | 34115 |
| 2026-06-17 | 13.91 | $6.42 | 59300 |
| 2026-06-16 | 12.91 | $6.44 | 53324 |
| 2026-06-15 | 11.98 | $6.48 | 34833 |
| 2026-06-12 | 11.00 | $6.25 | 48100 |
| 2026-06-11 | 10.45 | $6.09 | 27833 |
| 2026-06-10 | 10.33 | $5.90 | 29000 |
| 2026-06-09 | 10.54 | $5.97 | 90100 |
| 2026-06-08 | 10.64 | $5.85 | 58519 |
| 2026-06-05 | 11.11 | $5.82 | 26338 |
| 2026-06-04 | 11.60 | $5.88 | 55841 |
| 2026-06-03 | 11.91 | $5.89 | 33800 |
| 2026-06-02 | 12.37 | $5.86 | 110934 |
| 2026-06-01 | 12.84 | $5.90 | 134000 |
| 2026-05-29 | 13.28 | $6.26 | 32013 |
| 2026-05-28 | 12.83 | $6.05 | 51317 |
| 2026-05-27 | 12.80 | $6.00 | 83000 |
| 2026-05-26 | 12.65 | $5.96 | 50109 |
| 2026-05-22 | 12.89 | $5.83 | 50400 |
| 2026-05-21 | 13.41 | $5.87 | 61400 |
| 2026-05-20 | 13.95 | $5.82 | 50023 |
| 2026-05-19 | 14.58 | $5.65 | 124000 |
| 2026-05-18 | 15.03 | $5.67 | 85100 |
| 2026-05-15 | 15.51 | $5.56 | 58400 |
| 2026-05-14 | 15.78 | $5.62 | 114723 |
| 2026-05-13 | 16.18 | $5.57 | 62000 |
| 2026-05-12 | 16.45 | $5.63 | 102700 |
| 2026-05-11 | 16.79 | $5.67 | 66808 |
| 2026-05-08 | 17.34 | $5.92 | 63800 |
| 2026-05-07 | 18.18 | $5.90 | 229827 |
| 2026-05-06 | 18.83 | $5.74 | 70100 |
| 2026-05-05 | 19.50 | $5.42 | 60700 |
| 2026-05-04 | 19.11 | $5.35 | 60200 |
| 2026-05-01 | 18.57 | $5.45 | 36145 |
| 2026-04-30 | 18.19 | $5.47 | 183600 |
| 2026-04-29 | 17.56 | $5.25 | 58900 |
| 2026-04-28 | 16.44 | $5.48 | 146800 |
| 2026-04-27 | 15.51 | $5.77 | 89600 |
| 2026-04-24 | 15.12 | $5.81 | 41200 |
| 2026-04-23 | 14.70 | $5.88 | 43300 |
| 2026-04-22 | 14.37 | $6.11 | 70100 |
| 2026-04-21 | 14.52 | $6.34 | 45332 |
| 2026-04-20 | 15.26 | $6.69 | 19028 |
| 2026-04-17 | 15.13 | $6.65 | 28800 |
| 2026-04-16 | 14.96 | $6.55 | 21135 |
| 2026-04-15 | 14.94 | $6.50 | 49239 |
| 2026-04-14 | 15.18 | $6.54 | 25808 |
| 2026-04-13 | 15.43 | $6.57 | 26200 |
| 2026-04-10 | 15.73 | $6.55 | 27300 |
| 2026-04-09 | 15.72 | $6.53 | 45500 |
| 2026-04-08 | 15.84 | $6.50 | 42000 |
| 2026-04-07 | 15.97 | $6.15 | 498600 |
| 2026-04-06 | 16.57 | $6.24 | 85000 |
| 2026-04-02 | 17.25 | $6.19 | 244400 |
| 2026-04-01 | 18.04 | $6.12 | 55500 |
| 2026-03-31 | 18.90 | $5.96 | 84200 |
| 2026-03-30 | 19.12 | $5.85 | 163000 |
| 2026-03-27 | 19.22 | $5.83 | 84700 |
| 2026-03-26 | 19.23 | $5.90 | 66500 |
| 2026-03-25 | 19.42 | $5.96 | 102400 |
| 2026-03-24 | 19.73 | $5.89 | 102400 |
| 2026-03-23 | 19.79 | $5.87 | 123600 |
| 2026-03-20 | 19.85 | $5.53 | 112200 |
| 2026-03-19 | 19.16 | $5.64 | 105700 |
| 2026-03-18 | 18.53 | $5.69 | 57401 |
| 2026-03-17 | 18.13 | $5.86 | 91200 |
| 2026-03-16 | 17.90 | $6.02 | 186811 |
| 2026-03-13 | 18.00 | $6.01 | 24000 |
| 2026-03-12 | 18.21 | $6.06 | 63700 |
| 2026-03-11 | 18.47 | $6.04 | 79627 |
| 2026-03-10 | 18.75 | $5.81 | 125300 |
| 2026-03-09 | 18.35 | $5.80 | 80700 |
| 2026-03-06 | 17.61 | $5.90 | 46300 |
| 2026-03-05 | 17.19 | $5.93 | 58715 |
| 2026-03-04 | 16.91 | $5.95 | 54500 |
| 2026-03-03 | 16.55 | $5.85 | 140000 |
| 2026-03-02 | 15.92 | $6.04 | 52405 |
| 2026-02-27 | 15.98 | $6.51 | 36800 |
| 2026-02-26 | 16.18 | $6.66 | 26836 |
| 2026-02-25 | 15.90 | $6.59 | 19300 |
| 2026-02-24 | 15.81 | $6.63 | 27400 |
| 2026-02-23 | 15.54 | $6.61 | 28428 |
| 2026-02-20 | 15.30 | $6.60 | 16400 |
| 2026-02-19 | 14.84 | $6.66 | 24200 |
| 2026-02-18 | 14.38 | $6.75 | 25722 |
| 2026-02-17 | 13.43 | $6.74 | 91700 |
| 2026-02-13 | 12.47 | $6.26 | 14542 |
| 2026-02-12 | 12.81 | $6.31 | 30800 |
| 2026-02-11 | 12.88 | $6.27 | 30000 |
| 2026-02-10 | 13.13 | $6.38 | 19000 |
| 2026-02-09 | 12.76 | $6.37 | 27541 |
| 2026-02-06 | 12.41 | $6.34 | 23100 |
| 2026-02-05 | 12.20 | $6.25 | 46300 |
| 2026-02-04 | 12.16 | $6.24 | 33214 |
| 2026-02-03 | 12.23 | $6.07 | 47800 |
| 2026-02-02 | 12.82 | $6.17 | 27600 |
| 2026-01-30 | 12.81 | $6.07 | 12100 |
| 2026-01-29 | 13.02 | $6.07 | 10800 |
| 2026-01-28 | 13.43 | $6.14 | 9900 |
| 2026-01-27 | 13.36 | $6.12 | 17533 |
| 2026-01-26 | 13.36 | $6.03 | 8629 |
| 2026-01-23 | 13.50 | $6.11 | 14100 |
| 2026-01-22 | 13.38 | $6.14 | 34241 |
| 2026-01-21 | 13.03 | $6.04 | 48000 |
| 2026-01-20 | 12.94 | $5.95 | 22213 |
| 2026-01-16 | 13.06 | $5.74 | 30448 |
| 2026-01-15 | 13.37 | $5.78 | 10100 |
| 2026-01-14 | 13.91 | $5.85 | 10800 |
| 2026-01-13 | 14.64 | $5.86 | 15823 |
| 2026-01-12 | 15.33 | $5.93 | 22000 |
| 2026-01-09 | 15.73 | $6.01 | 53037 |
| 2026-01-08 | 16.01 | $5.89 | 9700 |
| 2026-01-07 | 16.84 | $5.89 | 22610 |
| 2026-01-06 | 17.58 | $5.81 | 13009 |
| 2026-01-05 | 18.15 | $5.85 | 18000 |
| 2026-01-02 | 18.89 | $5.94 | 12700 |
| 2025-12-31 | 19.66 | $5.89 | 23900 |
| 2025-12-30 | 20.25 | $5.90 | 7000 |
| 2025-12-29 | 20.87 | $5.90 | 13000 |
| 2025-12-26 | 21.03 | $5.91 | 9720 |
| 2025-12-24 | 21.20 | $5.90 | 8500 |
| 2025-12-23 | 21.48 | $5.89 | 72600 |
| 2025-12-22 | 21.78 | $5.92 | 30402 |
| 2025-12-19 | 21.91 | $5.86 | 35220 |
| 2025-12-18 | 22.08 | $5.97 | 52900 |
| 2025-12-17 | 21.75 | $5.88 | 13600 |
| 2025-12-16 | 21.79 | $5.85 | 24500 |
| 2025-12-15 | 21.91 | $5.83 | 21700 |
| 2025-12-12 | 21.82 | $5.78 | 12519 |
| 2025-12-11 | 21.83 | $5.86 | 8129 |
| 2025-12-10 | 21.33 | $5.82 | 18115 |
| 2025-12-09 | 20.91 | $5.75 | 9641 |
| 2025-12-08 | 20.70 | $5.94 | 37439 |
| 2025-12-05 | 19.50 | $5.87 | 11600 |
| 2025-12-04 | 18.48 | $5.86 | 57515 |
| 2025-12-03 | 17.29 | $5.62 | 32800 |
| 2025-12-02 | 16.93 | $5.56 | 21800 |
| 2025-12-01 | 16.73 | $5.56 | 46200 |
| 2025-11-28 | 16.53 | $5.45 | 8605 |
| 2025-11-26 | 16.85 | $5.35 | 61900 |
| 2025-11-25 | 17.55 | $5.23 | 32819 |
| 2025-11-24 | 18.07 | $5.20 | 56800 |
| 2025-11-21 | 18.44 | $5.29 | 60900 |
| 2025-11-20 | 19.17 | $5.17 | 70900 |
| 2025-11-19 | 19.60 | $5.21 | 25130 |
| 2025-11-18 | 20.14 | $5.29 | 21000 |
| 2025-11-17 | 21.06 | $5.37 | 21600 |
| 2025-11-14 | 21.74 | $5.48 | 16400 |
| 2025-11-13 | 21.63 | $5.54 | 24600 |
| 2025-11-12 | 21.20 | $5.58 | 17500 |
| 2025-11-11 | 20.75 | $5.43 | 59936 |
| 2025-11-10 | 20.89 | $5.30 | 48300 |
| 2025-11-07 | 21.97 | $5.21 | 55041 |
| 2025-11-06 | 22.58 | $5.22 | 52624 |
| 2025-11-05 | 23.05 | $5.17 | 23205 |
| 2025-11-04 | 23.36 | $5.20 | 51300 |
| 2025-11-03 | 23.82 | $5.23 | 41100 |
| 2025-10-31 | 24.42 | $5.19 | 51800 |
| 2025-10-30 | 24.82 | $5.22 | 71308 |
| 2025-10-29 | 25.23 | $5.15 | 47722 |
| 2025-10-28 | 24.58 | $5.15 | 48932 |
| 2025-10-27 | 24.03 | $5.15 | 61547 |
| 2025-10-24 | 23.36 | $5.18 | 82600 |
| 2025-10-23 | 22.79 | $5.18 | 27300 |
| 2025-10-22 | 22.23 | $5.18 | 27400 |
| 2025-10-21 | 21.47 | $5.16 | 77000 |
| 2025-10-20 | 20.79 | $5.21 | 43800 |
| 2025-10-17 | 20.30 | $5.23 | 57914 |
| 2025-10-16 | 19.79 | $5.21 | 42317 |
| 2025-10-15 | 19.43 | $5.22 | 33000 |
| 2025-10-14 | 18.90 | $5.22 | 47030 |
| 2025-10-13 | 18.33 | $5.22 | 56433 |
| 2025-10-10 | 17.66 | $5.17 | 27000 |
| 2025-10-09 | 16.96 | $5.24 | 34100 |
| 2025-10-08 | 16.37 | $5.30 | 30548 |
| 2025-10-07 | 16.02 | $5.30 | 40648 |
| 2025-10-06 | 15.66 | $5.38 | 15513 |
| 2025-10-03 | 15.52 | $5.36 | 30300 |
| 2025-10-02 | 15.38 | $5.38 | 42438 |
| 2025-10-01 | 15.11 | $5.36 | 55900 |
| 2025-09-30 | 14.83 | $5.38 | 196200 |
| 2025-09-29 | 14.53 | $5.47 | 7.0M |
| 2025-09-26 | 14.79 | $5.59 | 729942 |
| 2025-09-25 | 15.48 | $5.63 | 31500 |
| 2025-09-24 | 16.11 | $5.70 | 33633 |
| 2025-09-23 | 16.41 | $5.79 | 26138 |
| 2025-09-22 | 16.22 | $5.72 | 28300 |
| 2025-09-19 | 16.35 | $5.67 | 28502 |
| 2025-09-18 | 16.49 | $5.80 | 26907 |
| 2025-09-17 | 15.98 | $5.79 | 36500 |
| 2025-09-16 | 15.52 | $5.76 | 28900 |
| 2025-09-15 | 15.26 | $5.71 | 32414 |
| 2025-09-12 | 15.11 | $5.69 | 58400 |
| 2025-09-11 | 15.12 | $5.67 | 41806 |
| 2025-09-10 | 15.20 | $5.56 | 19308 |
| 2025-09-09 | 15.63 | $5.60 | 55044 |
| 2025-09-08 | 15.98 | $5.60 | 44600 |
| 2025-09-05 | 16.36 | $5.55 | 35000 |
| 2025-09-04 | 16.87 | $5.50 | 50818 |
| 2025-09-03 | 17.52 | $5.46 | 24313 |
| 2025-09-02 | 18.34 | $5.42 | 25200 |
| 2025-08-29 | 19.13 | $5.69 | 42800 |
| 2025-08-28 | 18.96 | $5.69 | 17836 |
| 2025-08-27 | 18.83 | $5.64 | 29400 |
| 2025-08-26 | 18.91 | $5.67 | 29221 |
| 2025-08-25 | 19.00 | $5.64 | 18500 |
| 2025-08-22 | 18.93 | $5.70 | 173600 |
| 2025-08-21 | 18.87 | $5.64 | 35500 |
| 2025-08-20 | 19.00 | $5.82 | 56520 |
| 2025-08-19 | 18.28 | $5.75 | 84345 |
| 2025-08-18 | 17.75 | $5.69 | 25000 |
| 2025-08-15 | 17.46 | $5.68 | 35334 |
| 2025-08-14 | 17.10 | $5.70 | 41927 |
| 2025-08-13 | 16.72 | $5.56 | 53300 |
| 2025-08-12 | 16.72 | $5.49 | 44000 |
| 2025-08-11 | 17.06 | $5.43 | 38500 |
| 2025-08-08 | 17.59 | $5.49 | 53320 |
| 2025-08-07 | 17.90 | $5.42 | 68831 |
| 2025-08-06 | 18.47 | $5.24 | 37729 |
| 2025-08-05 | 18.94 | $5.21 | 138316 |
| 2025-08-04 | 19.33 | $5.08 | 3.4M |
| 2025-08-01 | 19.31 | $5.16 | 54816 |
| 2025-07-31 | 19.29 | $5.20 | 103429 |
| 2025-07-30 | 19.92 | $5.11 | 51024 |
| 2025-07-29 | 19.94 | $5.18 | 73321 |
| 2025-07-28 | 20.43 | $5.23 | 62346 |
| 2025-07-25 | 21.14 | $5.36 | 52900 |
| 2025-07-24 | 22.00 | $5.40 | 30505 |
| 2025-07-23 | 22.38 | $5.46 | 76924 |
| 2025-07-22 | 22.78 | $5.39 | 48144 |
| 2025-07-21 | 23.68 | $5.38 | 64608 |
| 2025-07-18 | 24.56 | $5.39 | 45800 |
| 2025-07-17 | 25.43 | $5.39 | 40020 |
| 2025-07-16 | 26.61 | $5.42 | 52641 |
| 2025-07-15 | 27.61 | $5.44 | 26600 |
| 2025-07-14 | 28.30 | $5.54 | 53200 |
| 2025-07-11 | 28.46 | $5.52 | 30426 |
| 2025-07-10 | 28.73 | $5.60 | 42405 |
| 2025-07-09 | 28.48 | $5.53 | 63415 |
| 2025-07-08 | 28.47 | $5.51 | 62200 |
| 2025-07-07 | 28.55 | $5.47 | 35000 |
| 2025-07-03 | 28.66 | $5.51 | 43348 |
| 2025-07-02 | 28.50 | $5.50 | 58903 |
| 2025-07-01 | 28.45 | $5.46 | 52700 |
| 2025-06-30 | 28.54 | $5.39 | 43523 |
| 2025-06-27 | 28.93 | $5.34 | 37200 |
| 2025-06-26 | 29.51 | $5.32 | 56238 |
| 2025-06-25 | 30.26 | $5.30 | 40300 |
| 2025-06-24 | 30.80 | $5.26 | 54540 |
| 2025-06-23 | 31.49 | $5.16 | 87500 |
| 2025-06-20 | 32.82 | $5.12 | 47219 |
| 2025-06-18 | 34.05 | $5.18 | 64300 |
| 2025-06-17 | 35.11 | $5.14 | 54000 |
| 2025-06-16 | 36.21 | $5.17 | 37618 |
| 2025-06-13 | 37.08 | $5.20 | 57200 |
| 2025-06-12 | 37.88 | $5.34 | 72100 |
| 2025-06-11 | 37.78 | $5.28 | 29738 |
| 2025-06-10 | 37.90 | $5.25 | 31705 |
| 2025-06-09 | 38.04 | $5.22 | 53400 |
| 2025-06-06 | 38.39 | $5.23 | 58200 |
| 2025-06-05 | 38.80 | $5.20 | 159137 |
| 2025-06-04 | 39.26 | $5.40 | 167321 |
| 2025-06-03 | 38.68 | $5.37 | 58900 |
| 2025-06-02 | 38.27 | $5.41 | 58100 |
| 2025-05-30 | 37.60 | $5.35 | 55540 |
| 2025-05-29 | 37.09 | $5.30 | 42641 |
| 2025-05-28 | 36.60 | $5.29 | 62606 |
| 2025-05-27 | 36.18 | $5.29 | 80739 |
| 2025-05-23 | 35.58 | $5.24 | 54400 |
| 2025-05-22 | 35.08 | $5.32 | 63535 |
| 2025-05-21 | 34.12 | $5.32 | 103000 |
| 2025-05-20 | 32.88 | $5.33 | 46103 |
| 2025-05-19 | 31.61 | $5.34 | 37726 |
| 2025-05-16 | 30.28 | $5.26 | 45700 |
| 2025-05-15 | 28.88 | $5.31 | 55200 |
| 2025-05-14 | 27.47 | $5.21 | 90400 |
| 2025-05-13 | 25.99 | $5.30 | 42014 |
| 2025-05-12 | 24.46 | $5.21 | 44200 |
| 2025-05-09 | 22.99 | $5.14 | 69503 |
| 2025-05-08 | 21.53 | $5.13 | 30636 |
| 2025-05-07 | 20.00 | $5.14 | 62012 |
| 2025-05-06 | 18.24 | $5.19 | 118100 |
| 2025-05-05 | 16.38 | $4.88 | 70528 |
| 2025-05-02 | 15.40 | $4.71 | 50317 |
| 2025-05-01 | 14.88 | $4.55 | 53437 |
| 2025-04-30 | 14.97 | $4.53 | 38510 |
| 2025-04-29 | 15.31 | $4.51 | 207200 |
| 2025-04-28 | 15.54 | $4.52 | 43624 |
| 2025-04-25 | 15.80 | $4.47 | 37300 |
| 2025-04-24 | 16.28 | $4.46 | 48900 |
| 2025-04-23 | 16.79 | $4.46 | 46100 |
| 2025-04-22 | 17.32 | $4.37 | 141600 |
| 2025-04-21 | 18.14 | $4.25 | 66130 |
| 2025-04-17 | 19.02 | $4.30 | 81621 |
| 2025-04-16 | 19.59 | $4.28 | 66500 |
| 2025-04-15 | 20.19 | $4.25 | 648700 |
| 2025-04-14 | 20.50 | $4.24 | 83919 |
| 2025-04-11 | 20.73 | $4.21 | 209346 |
| 2025-04-10 | 20.70 | $4.14 | 114600 |
| 2025-04-09 | 20.32 | $4.16 | 294600 |
| 2025-04-08 | 19.92 | $3.78 | 190245 |
| 2025-04-07 | 18.35 | $3.84 | 244500 |
| 2025-04-04 | 16.70 | $3.88 | 121725 |
| 2025-04-03 | 15.29 | $4.21 | 143400 |
| 2025-04-02 | 14.79 | $4.36 | 47500 |
| 2025-04-01 | 14.71 | $4.29 | 79021 |
| 2025-03-31 | 14.43 | $4.34 | 56038 |
| 2025-03-28 | 14.12 | $4.39 | 61800 |
| 2025-03-27 | 14.26 | $4.47 | 44700 |
| 2025-03-26 | 14.82 | $4.45 | 35800 |
| 2025-03-25 | 15.41 | $4.53 | 108237 |
| 2025-03-24 | 15.97 | $4.46 | 40000 |
| 2025-03-21 | 16.54 | $4.39 | 37727 |
| 2025-03-20 | 16.69 | $4.43 | 40149 |
| 2025-03-19 | 17.01 | $4.46 | 63900 |
| 2025-03-18 | 17.45 | $4.41 | 59100 |
| 2025-03-17 | 17.85 | $4.39 | 48036 |
| 2025-03-14 | 18.09 | $4.28 | 59147 |
| 2025-03-13 | 17.59 | $4.31 | 64128 |
| 2025-03-12 | 17.33 | $4.27 | 71909 |
| 2025-03-11 | 17.06 | $4.35 | 240707 |
| 2025-03-10 | 16.95 | $4.48 | 165300 |
| 2025-03-07 | 17.81 | $4.54 | 40739 |
| 2025-03-06 | 18.58 | $4.49 | 119230 |
| 2025-03-05 | 19.52 | $4.50 | 46301 |
| 2025-03-04 | 20.47 | $4.38 | 99300 |
| 2025-03-03 | 21.21 | $4.47 | 36449 |
| 2025-02-28 | 21.90 | $4.46 | 71100 |
| 2025-02-27 | 22.68 | $4.45 | 68800 |
| 2025-02-26 | 23.37 | $4.52 | 62415 |
| 2025-02-25 | 23.51 | $4.51 | 150200 |
| 2025-02-24 | 23.86 | $4.48 | 43400 |
| 2025-02-21 | 24.46 | $4.45 | 58600 |
| 2025-02-20 | 25.02 | $4.49 | 42546 |
| 2025-02-19 | 25.61 | $4.47 | 36517 |
| 2025-02-18 | 26.22 | $4.60 | 66400 |
| 2025-02-14 | 25.94 | $4.67 | 79400 |
| 2025-02-13 | 25.22 | $4.61 | 60935 |
| 2025-02-12 | 24.61 | $4.59 | 70600 |
| 2025-02-11 | 24.18 | $4.52 | 50503 |
| 2025-02-10 | 23.94 | $4.57 | 70800 |
| 2025-02-07 | 23.52 | $4.51 | 74100 |
| 2025-02-06 | 23.09 | $4.54 | 140400 |
| 2025-02-05 | 22.47 | $4.50 | 151747 |
| 2025-02-04 | 21.94 | $4.47 | 47000 |
| 2025-02-03 | 21.53 | $4.46 | 63708 |
| 2025-01-31 | 21.21 | $4.47 | 62100 |
| 2025-01-30 | 20.22 | $4.49 | 114700 |
| 2025-01-29 | 19.10 | $4.53 | 86546 |
| 2025-01-28 | 17.85 | $4.52 | 47800 |
| 2025-01-27 | 16.53 | $4.52 | 77046 |
| 2025-01-24 | 15.07 | $4.50 | 66900 |
| 2025-01-23 | 13.56 | $4.47 | 66538 |
| 2025-01-22 | 12.13 | $4.49 | 288700 |
| 2025-01-21 | 10.62 | $4.41 | 59000 |
| 2025-01-17 | 9.27 | $4.23 | 142900 |
| 2025-01-16 | 8.31 | $3.91 | 104900 |
| 2025-01-15 | 8.64 | $3.90 | 90000 |
| 2025-01-14 | 8.86 | $3.87 | 74240 |
| 2025-01-13 | 8.90 | $3.82 | 101538 |
| 2025-01-10 | 8.53 | $3.86 | 71000 |
| 2025-01-08 | 8.30 | $3.93 | 56200 |
| 2025-01-07 | 8.50 | $3.96 | 129000 |
| 2025-01-06 | 8.87 | $3.96 | 66600 |
| 2025-01-03 | 9.32 | $3.90 | 74600 |
| 2025-01-02 | 9.44 | $3.94 | 60900 |
| 2024-12-31 | 9.87 | $3.95 | 88300 |
| 2024-12-30 | 10.32 | $3.97 | 91801 |
| 2024-12-27 | 10.80 | $3.99 | 64900 |
| 2024-12-26 | 11.12 | $4.03 | 59219 |
| 2024-12-24 | 11.46 | $4.02 | 63001 |
| 2024-12-23 | 11.70 | $4.00 | 143100 |
| 2024-12-20 | 12.11 | $4.00 | 97400 |
| 2024-12-19 | 12.43 | $3.98 | 82500 |
| 2024-12-18 | 12.90 | $3.95 | 49024 |
| 2024-12-17 | 13.35 | $4.06 | 76720 |
| 2024-12-16 | 13.48 | $4.04 | 48749 |
| 2024-12-13 | 13.69 | $4.13 | 60740 |
| 2024-12-12 | 13.44 | $4.15 | 91200 |
| 2024-12-11 | 12.89 | $4.15 | 133611 |
| 2024-12-10 | 12.45 | $4.04 | 82441 |
| 2024-12-09 | 12.26 | $4.07 | 65617 |
| 2024-12-06 | 11.84 | $4.05 | 85800 |
| 2024-12-05 | 11.43 | $4.02 | 101735 |
| 2024-12-04 | 11.33 | $3.86 | 58907 |
| 2024-12-03 | 11.69 | $3.83 | 116918 |
| 2024-12-02 | 12.19 | $3.66 | 106419 |
| 2024-11-29 | 11.89 | $3.64 | 75400 |
| 2024-11-27 | 11.45 | $3.61 | 98900 |
| 2024-11-26 | 10.92 | $3.63 | 134900 |
| 2024-11-25 | 10.37 | $3.87 | 85817 |
| 2024-11-22 | 10.80 | $3.74 | 61646 |
| 2024-11-21 | 10.58 | $3.74 | 83107 |
| 2024-11-20 | 10.35 | $3.76 | 92129 |
| 2024-11-19 | 10.25 | $3.72 | 101900 |
| 2024-11-18 | 9.95 | $3.75 | 100308 |
| 2024-11-15 | 9.83 | $3.67 | 116749 |
| 2024-11-14 | 9.46 | $3.62 | 122841 |
| 2024-11-13 | 8.82 | $3.62 | 311400 |
| 2024-11-12 | 8.03 | $3.70 | 160000 |
| 2024-11-11 | 7.26 | $3.88 | 250904 |
| 2024-11-08 | 7.46 | $3.94 | 68428 |
| 2024-11-07 | 7.82 | $3.97 | 77535 |
| 2024-11-06 | 7.90 | $3.82 | 113700 |
| 2024-11-05 | 7.79 | $3.90 | 55200 |
| 2024-11-04 | 7.98 | $3.94 | 88247 |
| 2024-11-01 | 8.24 | $3.89 | 75500 |
| 2024-10-31 | 8.64 | $3.92 | 48407 |
| 2024-10-30 | 9.06 | $3.97 | 93100 |
| 2024-10-29 | 8.91 | $3.97 | 62300 |
| 2024-10-28 | 9.05 | $4.02 | 65000 |
| 2024-10-25 | 8.90 | $3.93 | 64300 |
| 2024-10-24 | 9.19 | $3.94 | 84500 |
| 2024-10-23 | 9.49 | $3.93 | 84322 |
| 2024-10-22 | 9.93 | $3.94 | 43200 |
| 2024-10-21 | 10.06 | $3.96 | 66700 |
| 2024-10-18 | 10.20 | $3.97 | 54531 |
| 2024-10-17 | 10.35 | $3.85 | 64625 |
| 2024-10-16 | 10.57 | $3.88 | 28218 |
| 2024-10-15 | 10.92 | $3.86 | 32500 |
| 2024-10-14 | 11.22 | $3.93 | 33133 |
| 2024-10-11 | 11.68 | $3.94 | 71624 |
| 2024-10-10 | 12.03 | $3.95 | 61324 |
| 2024-10-09 | 12.27 | $3.97 | 149200 |
| 2024-10-08 | 12.59 | $3.93 | 65400 |
| 2024-10-07 | 12.97 | $3.98 | 50941 |
| 2024-10-04 | 13.26 | $3.98 | 63025 |
| 2024-10-03 | 13.61 | $3.93 | 64927 |
| 2024-10-02 | 14.16 | $3.96 | 51028 |
| 2024-10-01 | 14.54 | $4.01 | 53108 |
| 2024-09-30 | 14.58 | $4.18 | 55300 |
| 2024-09-27 | 13.77 | $4.20 | 92227 |
| 2024-09-26 | 12.79 | $4.16 | 76207 |
| 2024-09-25 | 12.00 | $3.99 | 25313 |
| 2024-09-24 | 11.79 | $4.04 | 80719 |
| 2024-09-23 | 11.24 | $3.92 | 60503 |
| 2024-09-20 | 11.31 | $3.87 | 42047 |
| 2024-09-19 | 11.43 | $3.97 | 49619 |
| 2024-09-18 | 10.76 | $3.95 | 71023 |
| 2024-09-17 | 10.06 | $3.90 | 108136 |
| 2024-09-16 | 9.72 | $3.80 | 30700 |
| 2024-09-13 | 9.90 | $3.81 | 71800 |
| 2024-09-12 | 10.07 | $3.74 | 68640 |
| 2024-09-11 | 10.35 | $3.75 | 77100 |
| 2024-09-10 | 10.71 | $3.65 | 106100 |
| 2024-09-09 | 10.57 | $3.68 | 45500 |
| 2024-09-06 | 10.67 | $3.69 | 35400 |
| 2024-09-05 | 10.90 | $3.75 | 77335 |
| 2024-09-04 | 11.27 | $3.72 | 98042 |
| 2024-09-03 | 11.38 | $3.77 | 39900 |
| 2024-08-30 | 11.80 | $3.84 | 57113 |
| 2024-08-29 | 12.19 | $3.85 | 58715 |
| 2024-08-28 | 12.39 | $3.86 | 47614 |
| 2024-08-27 | 12.60 | $3.88 | 43400 |
| 2024-08-26 | 12.61 | $3.88 | 35200 |
| 2024-08-23 | 12.55 | $3.92 | 51900 |
| 2024-08-22 | 12.48 | $3.85 | 39015 |
| 2024-08-21 | 12.67 | $3.84 | 42700 |
| 2024-08-20 | 12.97 | $3.78 | 65246 |
| 2024-08-19 | 13.62 | $3.77 | 62929 |
| 2024-08-16 | 14.29 | $3.70 | 44800 |
| 2024-08-15 | 14.63 | $3.69 | 82300 |
| 2024-08-14 | 14.81 | $3.62 | 63300 |
| 2024-08-13 | 14.69 | $3.59 | 122000 |
| 2024-08-12 | 14.37 | $3.56 | 93300 |
| 2024-08-09 | 13.85 | $3.58 | 76300 |
| 2024-08-08 | 13.33 | $3.51 | 141709 |
| 2024-08-07 | 12.40 | $3.55 | 115449 |
| 2024-08-06 | 11.76 | $3.57 | 95900 |
| 2024-08-05 | 10.89 | $3.57 | 84400 |
| 2024-08-02 | 9.84 | $3.66 | 139900 |
| 2024-08-01 | 8.94 | $3.62 | 70900 |
| 2024-07-31 | 8.07 | $3.72 | 95814 |
| 2024-07-30 | 7.38 | $3.86 | 60718 |
| 2024-07-29 | 7.34 | $3.95 | 56841 |
| 2024-07-26 | 7.55 | $3.95 | 57106 |
| 2024-07-25 | 7.83 | $3.93 | 70608 |
| 2024-07-24 | 7.96 | $3.86 | 52100 |
| 2024-07-23 | 8.09 | $3.88 | 89600 |
| 2024-07-22 | 8.03 | $3.88 | 49600 |
| 2024-07-19 | 7.92 | $3.92 | 62800 |
| 2024-07-18 | 7.80 | $3.98 | 95500 |
| 2024-07-17 | 8.08 | $4.03 | 59700 |
| 2024-07-16 | 8.37 | $4.03 | 143200 |
| 2024-07-15 | 8.76 | $3.93 | 171514 |
| 2024-07-12 | 9.19 | $4.03 | 459229 |
| 2024-07-11 | 9.33 | $3.99 | 366900 |
| 2024-07-10 | 9.51 | $3.88 | 90700 |
| 2024-07-09 | 9.75 | $3.79 | 50222 |
| 2024-07-08 | 9.47 | $3.81 | 49800 |
| 2024-07-05 | 9.46 | $3.88 | 70000 |
| 2024-07-03 | 9.65 | $3.87 | 61028 |
| 2024-07-02 | 9.80 | $3.78 | 105700 |
| 2024-07-01 | 9.38 | $3.89 | 38700 |
| 2024-06-28 | 9.50 | $3.83 | 77222 |
| 2024-06-27 | 9.08 | $3.89 | 61200 |
| 2024-06-26 | 8.89 | $3.94 | 120008 |
| 2024-06-25 | 8.87 | $4.01 | 81200 |
| 2024-06-24 | 9.12 | $4.03 | 88610 |
| 2024-06-21 | 9.57 | $4.02 | 81600 |
| 2024-06-20 | 10.04 | $4.12 | 54600 |
| 2024-06-18 | 10.01 | $4.14 | 69143 |
| 2024-06-17 | 9.91 | $4.10 | 109917 |
| 2024-06-14 | 9.94 | $3.98 | 36208 |
| 2024-06-13 | 10.26 | $4.03 | 45500 |
| 2024-06-12 | 10.51 | $4.10 | 75400 |
| 2024-06-11 | 10.33 | $3.97 | 74439 |
| 2024-06-10 | 10.79 | $3.96 | 37937 |
| 2024-06-07 | 11.29 | $4.02 | 65223 |
| 2024-06-06 | 11.60 | $4.10 | 26100 |
| 2024-06-05 | 11.67 | $4.06 | 39643 |
| 2024-06-04 | 11.78 | $4.14 | 45000 |
| 2024-06-03 | 11.47 | $4.12 | 92000 |
| 2024-05-31 | 11.22 | $4.00 | 63907 |
| 2024-05-30 | 11.46 | $3.91 | 53400 |
| 2024-05-29 | 11.98 | $3.83 | 40700 |
| 2024-05-28 | 12.16 | $3.84 | 46300 |
| 2024-05-24 | 12.38 | $3.81 | 73500 |
| 2024-05-23 | 12.12 | $3.79 | 37300 |
| 2024-05-22 | 11.84 | $3.87 | 224000 |
| 2024-05-21 | 11.88 | $4.06 | 82420 |
| 2024-05-20 | 12.50 | $4.10 | 51304 |
| 2024-05-17 | 12.84 | $4.18 | 63800 |
| 2024-05-16 | 12.71 | $4.14 | 40020 |
| 2024-05-15 | 12.63 | $4.20 | 55705 |
| 2024-05-14 | 12.10 | $4.23 | 90812 |
| 2024-05-13 | 11.42 | $4.14 | 47300 |
| 2024-05-10 | 10.93 | $4.11 | 64405 |
| 2024-05-09 | 10.78 | $4.01 | 80710 |
| 2024-05-08 | 10.96 | $3.98 | 46600 |
| 2024-05-07 | 11.30 | $4.00 | 81329 |
| 2024-05-06 | 11.60 | $3.96 | 55000 |
| 2024-05-03 | 11.97 | $3.91 | 48632 |
| 2024-05-02 | 12.55 | $3.83 | 58800 |
| 2024-05-01 | 12.68 | $3.76 | 44433 |
| 2024-04-30 | 12.39 | $3.76 | 52700 |
| 2024-04-29 | 12.22 | $3.79 | 74523 |
| 2024-04-26 | 12.17 | $3.76 | 84500 |
| 2024-04-25 | 11.89 | $3.78 | 59416 |
| 2024-04-24 | 11.60 | $3.79 | 79040 |
| 2024-04-23 | 11.70 | $3.83 | 118400 |
| 2024-04-22 | 11.86 | $3.80 | 38224 |
| 2024-04-19 | 11.97 | $3.72 | 57500 |
| 2024-04-18 | 11.73 | $3.71 | 91100 |
| 2024-04-17 | 11.37 | $3.70 | 99922 |
| 2024-04-16 | 10.94 | $3.74 | 102200 |
| 2024-04-15 | 10.59 | $3.83 | 50600 |
| 2024-04-12 | 10.57 | $3.83 | 59709 |
| 2024-04-11 | 10.67 | $4.03 | 55200 |
| 2024-04-10 | 11.21 | $4.02 | 35704 |
| 2024-04-09 | 11.64 | $4.08 | 30800 |
| 2024-04-08 | 11.63 | $4.16 | 32608 |
| 2024-04-05 | 11.39 | $4.11 | 81644 |
| 2024-04-04 | 11.19 | $4.13 | 65303 |
| 2024-04-03 | 10.80 | $4.09 | 71300 |
| 2024-04-02 | 10.56 | $3.97 | 61018 |
| 2024-04-01 | 10.69 | $4.10 | 68700 |
| 2024-03-28 | 10.83 | $4.13 | 133300 |
| 2024-03-27 | 10.23 | $3.90 | 78800 |
| 2024-03-26 | 10.45 | $3.84 | 95900 |
| 2024-03-25 | 10.97 | $3.71 | 79115 |
| 2024-03-22 | 10.89 | $3.73 | 77621 |
| 2024-03-21 | 10.81 | $3.79 | 49415 |
| 2024-03-20 | 11.19 | $3.84 | 162100 |
| 2024-03-19 | 11.48 | $3.87 | 84300 |
| 2024-03-18 | 12.03 | $3.95 | 45910 |
| 2024-03-15 | 12.19 | $3.98 | 53500 |
| 2024-03-14 | 12.29 | $3.90 | 97500 |
| 2024-03-13 | 12.78 | $3.99 | 56402 |
| 2024-03-12 | 12.72 | $3.97 | 67431 |
| 2024-03-11 | 12.75 | $3.94 | 33746 |
| 2024-03-08 | 12.97 | $3.95 | 87700 |
| 2024-03-07 | 13.21 | $4.04 | 110000 |
| 2024-03-06 | 12.68 | $3.98 | 66000 |
| 2024-03-05 | 12.62 | $3.85 | 70700 |
| 2024-03-04 | 13.27 | $3.87 | 51823 |
| 2024-03-01 | 13.96 | $3.93 | 57900 |
| 2024-02-29 | 14.56 | $3.88 | 81635 |
| 2024-02-28 | 15.26 | $3.96 | 57100 |
| 2024-02-27 | 15.51 | $4.02 | 68224 |
| 2024-02-26 | 15.23 | $4.00 | 46925 |
| 2024-02-23 | 15.18 | $3.99 | 51600 |
| 2024-02-22 | 15.07 | $4.01 | 71600 |
| 2024-02-21 | 14.87 | $4.03 | 59800 |
| 2024-02-20 | 14.67 | $3.92 | 64000 |
| 2024-02-16 | 14.82 | $3.97 | 30846 |
| 2024-02-15 | 14.60 | $4.00 | 88026 |
| 2024-02-14 | 14.37 | $3.94 | 59514 |
| 2024-02-13 | 14.39 | $3.87 | 39500 |
| 2024-02-12 | 14.54 | $3.94 | 49414 |
| 2024-02-09 | 14.29 | $3.88 | 37009 |
| 2024-02-08 | 14.38 | $3.91 | 71939 |
| 2024-02-07 | 14.22 | $3.92 | 85900 |
| 2024-02-06 | 13.94 | $4.00 | 112907 |
| 2024-02-05 | 13.32 | $3.86 | 179737 |
| 2024-02-02 | 12.99 | $3.85 | 254000 |
| 2024-02-01 | 13.11 | $3.81 | 393400 |
| 2024-01-31 | 13.38 | $3.78 | 81731 |
| 2024-01-30 | 13.61 | $3.77 | 135300 |
| 2024-01-29 | 13.79 | $3.64 | 43023 |
| 2024-01-26 | 14.10 | $3.69 | 35300 |
| 2024-01-25 | 14.63 | $3.65 | 128700 |
| 2024-01-24 | 14.83 | $3.56 | 93342 |
| 2024-01-23 | 14.49 | $3.49 | 81832 |
| 2024-01-22 | 13.76 | $3.48 | 71409 |
| 2024-01-19 | 13.03 | $3.54 | 67745 |
| 2024-01-18 | 12.30 | $3.56 | 162037 |
| 2024-01-17 | 11.66 | $3.56 | 166232 |
| 2024-01-16 | 10.92 | $3.56 | 72600 |
| 2024-01-12 | 10.22 | $3.65 | 57422 |
| 2024-01-11 | 9.98 | $3.76 | 40500 |
| 2024-01-10 | 10.13 | $3.78 | 36800 |
| 2024-01-09 | 10.49 | $3.75 | 62508 |
| 2024-01-08 | 10.88 | $3.76 | 74800 |
| 2024-01-05 | 11.23 | $3.72 | 59932 |
| 2024-01-04 | 11.39 | $3.71 | 109100 |
| 2024-01-03 | 11.74 | $3.74 | 165837 |
| 2024-01-02 | 12.20 | $3.82 | 79641 |
| 2023-12-29 | 12.50 | $3.88 | 117500 |
| 2023-12-28 | 12.55 | $3.87 | 87700 |
| 2023-12-27 | 12.60 | $3.90 | 75300 |
| 2023-12-26 | 12.69 | $3.80 | 60400 |
| 2023-12-22 | 13.04 | $3.77 | 177424 |
| 2023-12-21 | 12.89 | $3.83 | 97420 |
| 2023-12-20 | 12.58 | $3.74 | 137222 |
| 2023-12-19 | 12.47 | $3.73 | 63738 |
| 2023-12-18 | 12.44 | $3.65 | 54300 |
| 2023-12-15 | 12.82 | $3.66 | 54700 |
| 2023-12-14 | 13.02 | $3.76 | 194900 |
| 2023-12-13 | 12.98 | $3.62 | 343520 |
| 2023-12-12 | 13.63 | $3.65 | 129105 |
| 2023-12-11 | 13.78 | $3.59 | 185600 |
| 2023-12-08 | 14.18 | $3.50 | 53016 |
| 2023-12-07 | 14.91 | $3.50 | 55815 |
| 2023-12-06 | 15.41 | $3.53 | 75124 |
| 2023-12-05 | 16.20 | $3.49 | 94238 |
| 2023-12-04 | 16.64 | $3.48 | 147200 |
| 2023-12-01 | 17.04 | $3.50 | 58631 |
| 2023-11-30 | 17.46 | $3.45 | 114536 |
| 2023-11-29 | 17.79 | $3.46 | 51403 |
| 2023-11-28 | 18.27 | $3.43 | 61000 |
| 2023-11-27 | 18.53 | $3.43 | 53131 |
| 2023-11-24 | 18.91 | $3.47 | 30411 |
| 2023-11-22 | 19.47 | $3.53 | 144300 |
| 2023-11-21 | 20.19 | $3.50 | 156618 |
| 2023-11-20 | 20.94 | $3.54 | 64916 |
| 2023-11-17 | 21.88 | $3.53 | 48021 |
| 2023-11-16 | 22.87 | $3.42 | 38200 |
| 2023-11-15 | 23.68 | $3.47 | 47800 |
| 2023-11-14 | 24.63 | $3.42 | 136522 |
| 2023-11-13 | 25.32 | $3.21 | 61013 |
| 2023-11-10 | 25.19 | $3.20 | 63600 |
| 2023-11-09 | 25.08 | $3.31 | 226307 |
| 2023-11-08 | 25.32 | $3.30 | 246800 |
| 2023-11-07 | 25.47 | $3.39 | 120400 |
| 2023-11-06 | 25.94 | $3.47 | 81334 |
| 2023-11-03 | 26.73 | $3.62 | 102400 |
| 2023-11-02 | 28.14 | $3.60 | 142728 |
| 2023-11-01 | 29.18 | $3.52 | 120002 |
| 2023-10-31 | 29.89 | $3.46 | 434436 |
| 2023-10-30 | 30.17 | $3.42 | 105800 |
| 2023-10-27 | 30.49 | $3.37 | 67200 |
| 2023-10-26 | 30.50 | $3.41 | 88732 |
| 2023-10-25 | 30.60 | $3.42 | 68033 |
| 2023-10-24 | 30.79 | $3.52 | 232100 |
| 2023-10-23 | 31.31 | $3.40 | 88738 |
| 2023-10-20 | 31.21 | $3.38 | 113400 |
| 2023-10-19 | 31.22 | $3.49 | 78816 |
| 2023-10-18 | 31.41 | $3.54 | 46900 |
| 2023-10-17 | 31.89 | $3.60 | 99041 |
| 2023-10-16 | 32.54 | $3.55 | 107227 |
| 2023-10-13 | 32.92 | $3.44 | 46945 |
| 2023-10-12 | 32.81 | $3.38 | 32300 |
| 2023-10-11 | 32.52 | $3.50 | 38942 |
| 2023-10-10 | 32.52 | $3.53 | 54800 |
| 2023-10-09 | 32.58 | $3.43 | 39922 |
| 2023-10-06 | 32.00 | $3.49 | 54400 |
| 2023-10-05 | 31.45 | $3.39 | 45600 |
| 2023-10-04 | 30.38 | $3.43 | 68939 |
| 2023-10-03 | 29.29 | $3.47 | 61400 |
| 2023-10-02 | 28.31 | $3.67 | 633300 |
| 2023-09-29 | 27.75 | $3.73 | 32036 |
| 2023-09-28 | 27.38 | $3.72 | 61840 |
| 2023-09-27 | 26.52 | $3.67 | 47437 |
| 2023-09-26 | 25.27 | $3.71 | 36021 |
| 2023-09-25 | 24.12 | $3.75 | 99700 |
| 2023-09-22 | 22.90 | $3.86 | 54523 |
| 2023-09-21 | 22.07 | $3.90 | 85400 |
| 2023-09-20 | 21.32 | $4.06 | 32700 |
| 2023-09-19 | 21.11 | $4.08 | 38214 |
| 2023-09-18 | 20.68 | $4.10 | 63126 |
| 2023-09-15 | 20.38 | $4.18 | 65828 |
| 2023-09-14 | 20.41 | $4.19 | 80100 |
| 2023-09-13 | 20.02 | $4.21 | 28100 |
| 2023-09-12 | 19.70 | $4.24 | 21940 |
| 2023-09-11 | 19.35 | $4.19 | 62717 |
| 2023-09-08 | 18.79 | $4.13 | 48839 |
| 2023-09-07 | 17.93 | $4.15 | 49813 |
| 2023-09-06 | 17.02 | $4.21 | 614047 |
| 2023-09-05 | 16.29 | $4.29 | 39500 |
| 2023-09-01 | 15.77 | $4.39 | 33400 |
| 2023-08-31 | 15.61 | $4.39 | 20700 |
| 2023-08-30 | 15.38 | $4.41 | 34438 |
| 2023-08-29 | 15.22 | $4.46 | 58729 |
| 2023-08-28 | 15.06 | $4.41 | 86300 |
| 2023-08-25 | 14.55 | $4.39 | 61100 |
| 2023-08-24 | 13.90 | $4.40 | 67900 |
| 2023-08-23 | 13.34 | $4.50 | 41700 |
| 2023-08-22 | 13.15 | $4.53 | 64500 |
| 2023-08-21 | 13.01 | $4.57 | 37728 |
| 2023-08-18 | 12.91 | $4.55 | 46829 |
| 2023-08-17 | 12.70 | $4.65 | 27800 |
| 2023-08-16 | 12.99 | $4.71 | 49500 |
| 2023-08-15 | 13.46 | $4.68 | 133036 |
| 2023-08-14 | 14.03 | $4.77 | 48000 |
| 2023-08-11 | 14.75 | $4.75 | 61500 |
| 2023-08-10 | 15.43 | $4.84 | 20702 |
| 2023-08-09 | 15.73 | $4.78 | 36400 |
| 2023-08-08 | 16.53 | $4.72 | 34339 |
| 2023-08-07 | 17.16 | $4.77 | 27211 |
| 2023-08-04 | 18.03 | $4.77 | 42734 |
| 2023-08-03 | 18.94 | $4.82 | 46001 |
| 2023-08-02 | 19.49 | $4.84 | 22544 |
| 2023-08-01 | 20.07 | $5.04 | 38034 |
| 2023-07-31 | 19.81 | $5.08 | 122000 |
| 2023-07-28 | 19.17 | $5.01 | 45346 |
| 2023-07-27 | 18.79 | $4.89 | 52100 |
| 2023-07-26 | 18.69 | $4.82 | 36000 |
| 2023-07-25 | 19.07 | $4.76 | 102400 |
| 2023-07-24 | 19.55 | $4.78 | 10800 |
| 2023-07-21 | 20.00 | $4.83 | 86820 |
| 2023-07-20 | 20.14 | $4.87 | 13200 |
| 2023-07-19 | 20.03 | $4.97 | 55948 |
| 2023-07-18 | 19.48 | $5.08 | 72441 |
| 2023-07-17 | 18.56 | $5.00 | 48529 |
| 2023-07-14 | 17.88 | $4.99 | 32021 |
| 2023-07-13 | 17.10 | $5.04 | 35800 |
| 2023-07-12 | 16.17 | $4.98 | 111400 |
| 2023-07-11 | 15.30 | $4.90 | 86300 |
| 2023-07-10 | 14.60 | $4.77 | 56300 |
| 2023-07-07 | 14.32 | $4.72 | 32108 |
| 2023-07-06 | 14.15 | $4.57 | 21300 |
| 2023-07-05 | 14.60 | $4.59 | 143500 |
| 2023-07-03 | 14.88 | $4.54 | 51200 |
| 2023-06-30 | 15.66 | $4.51 | 125640 |
| 2023-06-29 | 16.40 | $4.38 | 28900 |
| 2023-06-28 | 16.62 | $4.31 | 17800 |
| 2023-06-27 | 16.41 | $4.30 | 35000 |
| 2023-06-26 | 16.07 | $4.25 | 74512 |
| 2023-06-23 | 15.78 | $4.24 | 29547 |
| 2023-06-22 | 15.26 | $4.30 | 32500 |
| 2023-06-21 | 14.91 | $4.33 | 73500 |
| 2023-06-20 | 14.55 | $4.26 | 73100 |
| 2023-06-16 | 13.90 | $4.49 | 38700 |
| 2023-06-15 | 14.06 | $4.47 | 44926 |
| 2023-06-14 | 14.07 | $4.41 | 35427 |
| 2023-06-13 | 14.02 | $4.45 | 26600 |
| 2023-06-12 | 14.09 | $4.48 | 39749 |
| 2023-06-09 | 14.20 | $4.43 | 49700 |
| 2023-06-08 | 14.17 | $4.36 | 62900 |
| 2023-06-07 | 13.85 | $4.32 | 73400 |
| 2023-06-06 | 13.51 | $4.38 | 31300 |
| 2023-06-05 | 13.22 | $4.47 | 69600 |
| 2023-06-02 | 13.27 | $4.52 | 26700 |
| 2023-06-01 | 13.53 | $4.43 | 29449 |
| 2023-05-31 | 13.21 | $4.48 | 54400 |
| 2023-05-30 | 13.23 | $4.64 | 60310 |
| 2023-05-26 | 13.76 | $4.56 | 52449 |
| 2023-05-25 | 14.13 | $4.50 | 31700 |
| 2023-05-24 | 14.14 | $4.54 | 58400 |
| 2023-05-23 | 14.18 | $4.75 | 72000 |
| 2023-05-22 | 14.62 | $4.89 | 57500 |
| 2023-05-19 | 14.41 | $4.86 | 128500 |
| 2023-05-18 | 14.26 | $4.77 | 61436 |
| 2023-05-17 | 14.52 | $4.77 | 42026 |
| 2023-05-16 | 14.16 | $4.71 | 52325 |
| 2023-05-15 | 13.96 | $4.72 | 35747 |
| 2023-05-12 | 13.84 | $4.69 | 52800 |
| 2023-05-11 | 13.72 | $4.77 | 73546 |
| 2023-05-10 | 13.22 | $4.91 | 21500 |
| 2023-05-09 | 11.79 | $4.85 | 59100 |
| 2023-05-08 | 10.53 | $4.82 | 53700 |
| 2023-05-05 | 9.35 | $4.67 | 117328 |
| 2023-05-04 | 8.76 | $4.52 | 71236 |
| 2023-05-03 | 9.02 | $4.52 | 223633 |
| 2023-05-02 | 9.29 | $4.52 | 108115 |
| 2023-05-01 | 9.78 | $4.52 | 55211 |
| 2023-04-28 | 10.08 | $4.53 | 51119 |
| 2023-04-27 | 10.47 | $4.56 | 136810 |
| 2023-04-26 | 10.81 | $4.51 | 12843 |
| 2023-04-25 | 11.35 | $4.48 | 194217 |
| 2023-04-24 | 11.91 | $4.55 | 28823 |
| 2023-04-21 | 12.15 | $4.52 | 32200 |
| 2023-04-20 | 12.56 | $4.48 | 42600 |
| 2023-04-19 | 13.10 | $4.41 | 129000 |
| 2023-04-18 | 13.44 | $4.34 | 24425 |
| 2023-04-17 | 13.35 | $4.33 | 59018 |
| 2023-04-14 | 13.11 | $4.34 | 32617 |
| 2023-04-13 | 13.01 | $4.38 | 15209 |
| 2023-04-12 | 12.99 | $4.36 | 49340 |
| 2023-04-11 | 12.79 | $4.35 | 74045 |
| 2023-04-10 | 12.57 | $4.35 | 62621 |
| 2023-04-06 | 12.35 | $4.37 | 25900 |
| 2023-04-05 | 12.92 | $4.37 | 61600 |
| 2023-04-04 | 13.58 | $4.40 | 28200 |
| 2023-04-03 | 13.81 | $4.43 | 103900 |
| 2023-03-31 | 14.05 | $4.40 | 44400 |
| 2023-03-30 | 14.30 | $4.37 | 23400 |
| 2023-03-29 | 14.76 | $4.33 | 72800 |
| 2023-03-28 | 15.53 | $4.24 | 15148 |
| 2023-03-27 | 15.98 | $4.24 | 29700 |
| 2023-03-24 | 16.47 | $4.25 | 25800 |
| 2023-03-23 | 17.02 | $4.35 | 74849 |
| 2023-03-22 | 17.76 | $4.35 | 52600 |
| 2023-03-21 | 18.45 | $4.38 | 87721 |
| 2023-03-20 | 19.30 | $4.27 | 108900 |
| 2023-03-17 | 19.96 | $4.26 | 35100 |
| 2023-03-16 | 20.60 | $4.28 | 60900 |
| 2023-03-15 | 21.36 | $4.24 | 99600 |
| 2023-03-14 | 22.11 | $4.43 | 86200 |
| 2023-03-13 | 22.64 | $4.44 | 111918 |
| 2023-03-10 | 23.32 | $4.48 | 106207 |
| 2023-03-09 | 23.23 | $4.54 | 79918 |
| 2023-03-08 | 22.81 | $4.53 | 108700 |
| 2023-03-07 | 22.48 | $4.57 | 73724 |
| 2023-03-06 | 21.74 | $4.48 | 68509 |
| 2023-03-03 | 21.53 | $4.41 | 45800 |
| 2023-03-02 | 21.86 | $4.37 | 60200 |
| 2023-03-01 | 22.37 | $4.38 | 84204 |
| 2023-02-28 | 22.76 | $4.41 | 35300 |
| 2023-02-27 | 22.98 | $4.34 | 39346 |
| 2023-02-24 | 23.55 | $4.24 | 28219 |
| 2023-02-23 | 24.62 | $4.28 | 46700 |
| 2023-02-22 | 25.77 | $4.25 | 86100 |
| 2023-02-21 | 26.97 | $4.30 | 54200 |
| 2023-02-17 | 28.12 | $4.44 | 36100 |
| 2023-02-16 | 28.46 | $4.36 | 84845 |
| 2023-02-15 | 29.04 | $4.36 | 38400 |
| 2023-02-14 | 29.81 | $4.35 | 44600 |
| 2023-02-13 | 30.68 | $4.32 | 32900 |
| 2023-02-10 | 31.76 | $4.29 | 51122 |
| 2023-02-09 | 33.12 | $4.30 | 23236 |
| 2023-02-08 | 34.22 | $4.35 | 35700 |
| 2023-02-07 | 35.60 | $4.35 | 38200 |
| 2023-02-06 | 37.05 | $4.38 | 25100 |
| 2023-02-03 | 38.18 | $4.48 | 168544 |
| 2023-02-02 | 38.79 | $4.57 | 108143 |
| 2023-02-01 | 38.47 | $4.61 | 70700 |
| 2023-01-31 | 38.13 | $4.55 | 87747 |
| 2023-01-30 | 38.07 | $4.49 | 60000 |
| 2023-01-27 | 38.14 | $4.54 | 123800 |
| 2023-01-26 | 37.74 | $4.53 | 74542 |
| 2023-01-25 | 37.39 | $4.52 | 325042 |
| 2023-01-24 | 37.06 | $4.45 | 619800 |
| 2023-01-23 | 37.01 | $4.46 | 227645 |
| 2023-01-20 | 36.69 | $4.50 | 47144 |
| 2023-01-19 | 36.26 | $4.46 | 70445 |
| 2023-01-18 | 35.91 | $4.49 | 477700 |
| 2023-01-17 | 35.00 | $4.51 | 86910 |
| 2023-01-13 | 34.15 | $4.53 | 105315 |
| 2023-01-12 | 33.26 | $4.46 | 112712 |
| 2023-01-11 | 32.54 | $4.35 | 210500 |
| 2023-01-10 | 32.13 | $4.38 | 47049 |
| 2023-01-09 | 31.43 | $4.31 | 45500 |
| 2023-01-06 | 30.72 | $4.31 | 333303 |
| 2023-01-05 | 30.11 | $4.24 | 36000 |
| 2023-01-04 | 29.74 | $4.26 | 169435 |
| 2023-01-03 | 29.17 | $4.20 | 53100 |
| 2022-12-30 | 28.80 | $4.11 | 111600 |
| 2022-12-29 | 28.80 | $4.16 | 107100 |
| 2022-12-28 | 28.72 | $4.12 | 95900 |
| 2022-12-27 | 28.63 | $4.14 | 87256 |
| 2022-12-23 | 28.71 | $4.09 | 85800 |
| 2022-12-22 | 28.93 | $4.11 | 72822 |
| 2022-12-21 | 29.16 | $4.14 | 114000 |
| 2022-12-20 | 28.96 | $4.12 | 92300 |
| 2022-12-19 | 28.91 | $4.09 | 104000 |
| 2022-12-16 | 28.78 | $4.06 | 75700 |
| 2022-12-15 | 28.84 | $4.10 | 34300 |
| 2022-12-14 | 28.55 | $4.11 | 113300 |
| 2022-12-13 | 28.24 | $4.13 | 129402 |
| 2022-12-12 | 27.63 | $4.11 | 120100 |
| 2022-12-09 | 27.32 | $4.04 | 48940 |
| 2022-12-08 | 26.99 | $4.05 | 33927 |
| 2022-12-07 | 26.82 | $4.02 | 37100 |
| 2022-12-06 | 26.75 | $4.01 | 75000 |
| 2022-12-05 | 26.61 | $4.07 | 130644 |
| 2022-12-02 | 26.16 | $4.09 | 128813 |
| 2022-12-01 | 25.54 | $4.05 | 73928 |
| 2022-11-30 | 25.02 | $4.03 | 368300 |
| 2022-11-29 | 24.46 | $3.93 | 76033 |
| 2022-11-28 | 24.23 | $3.87 | 59600 |
| 2022-11-25 | 23.99 | $3.95 | 60520 |
| 2022-11-23 | 23.63 | $3.89 | 89400 |
| 2022-11-22 | 23.36 | $3.89 | 301349 |
| 2022-11-21 | 23.14 | $3.84 | 149700 |
| 2022-11-18 | 23.02 | $3.86 | 411333 |
| 2022-11-17 | 22.70 | $3.94 | 316400 |
| 2022-11-16 | 22.26 | $3.96 | 235900 |
| 2022-11-15 | 21.52 | $4.01 | 325843 |
| 2022-11-14 | 20.50 | $4.10 | 830300 |
| 2022-11-11 | 18.91 | $4.13 | 722800 |
| 2022-11-10 | 17.25 | $3.89 | 259900 |
| 2022-11-09 | 16.00 | $3.64 | 97320 |
| 2022-11-08 | 15.15 | $3.65 | 171302 |
| 2022-11-07 | 14.32 | $3.60 | 260900 |
| 2022-11-04 | 13.61 | $3.46 | 215900 |
| 2022-11-03 | 13.24 | $3.23 | 51938 |
| 2022-11-02 | 13.76 | $3.34 | 59607 |
| 2022-11-01 | 14.25 | $3.28 | 138201 |
| 2022-10-31 | 14.57 | $3.26 | 155714 |
| 2022-10-28 | 15.17 | $3.18 | 686400 |
| 2022-10-27 | 15.67 | $3.19 | 67300 |
| 2022-10-26 | 16.42 | $3.18 | 119910 |
| 2022-10-25 | 17.02 | $3.20 | 162700 |
| 2022-10-24 | 17.50 | $3.11 | 41012 |
| 2022-10-21 | 17.71 | $3.15 | 54500 |
| 2022-10-20 | 17.92 | $3.17 | 51129 |
| 2022-10-19 | 18.55 | $3.19 | 30630 |
| 2022-10-18 | 19.20 | $3.25 | 92121 |
| 2022-10-17 | 20.18 | $3.20 | 71700 |
| 2022-10-14 | 20.75 | $3.03 | 42300 |
| 2022-10-13 | 21.02 | $3.13 | 142500 |
| 2022-10-12 | 21.24 | $2.95 | 52900 |
| 2022-10-11 | 20.55 | $2.98 | 70622 |
| 2022-10-10 | 19.93 | $3.03 | 24939 |
| 2022-10-07 | 19.41 | $3.03 | 40100 |
| 2022-10-06 | 18.86 | $3.08 | 59834 |
| 2022-10-05 | 18.53 | $3.13 | 138100 |
| 2022-10-04 | 18.18 | $3.17 | 215400 |
| 2022-10-03 | 18.00 | $3.03 | 67107 |
| 2022-09-30 | 17.12 | $2.95 | 377000 |
| 2022-09-29 | 16.19 | $3.05 | 255600 |
| 2022-09-28 | 15.35 | $3.23 | 130314 |
| 2022-09-27 | 14.68 | $3.15 | 239530 |
| 2022-09-26 | 14.10 | $3.15 | 116200 |
| 2022-09-23 | 13.44 | $3.17 | 408300 |
| 2022-09-22 | 12.75 | $3.27 | 274911 |
| 2022-09-21 | 12.29 | $3.33 | 117613 |
| 2022-09-20 | 12.11 | $3.47 | 155500 |
| 2022-09-19 | 12.15 | $3.54 | 224625 |
| 2022-09-16 | 12.35 | $3.48 | 363700 |
| 2022-09-15 | 12.40 | $3.50 | 73714 |
| 2022-09-14 | 12.69 | $3.49 | 123100 |
| 2022-09-13 | 12.80 | $3.49 | 124100 |
| 2022-09-12 | 12.97 | $3.65 | 207114 |
| 2022-09-09 | 13.59 | $3.54 | 1.4M |
| 2022-09-08 | 13.80 | $3.46 | 557700 |
| 2022-09-07 | 13.76 | $3.44 | 6.7M |
| 2022-09-06 | 13.51 | $3.51 | 206600 |
| 2022-09-02 | 13.63 | $3.62 | 115348 |
| 2022-09-01 | 14.15 | $3.64 | 68626 |
| 2022-08-31 | 14.22 | $3.68 | 45800 |
| 2022-08-30 | 14.70 | $3.66 | 66800 |
| 2022-08-29 | 15.21 | $3.70 | 89500 |
| 2022-08-26 | 15.58 | $3.64 | 197805 |
| 2022-08-25 | 15.97 | $3.81 | 261300 |
| 2022-08-24 | 16.81 | $3.74 | 281226 |
| 2022-08-23 | 17.55 | $3.77 | 86200 |
| 2022-08-22 | 18.43 | $3.77 | 252649 |
| 2022-08-19 | 19.35 | $3.89 | 215600 |
| 2022-08-18 | 19.98 | $4.01 | 147500 |
| 2022-08-17 | 20.11 | $4.13 | 117146 |
| 2022-08-16 | 19.85 | $4.16 | 168300 |
| 2022-08-15 | 19.47 | $4.20 | 769500 |
| 2022-08-12 | 18.85 | $4.28 | 130500 |
| 2022-08-11 | 17.81 | $4.28 | 431600 |
| 2022-08-10 | 16.62 | $4.23 | 257748 |
| 2022-08-09 | 15.49 | $4.15 | 658322 |
| 2022-08-08 | 14.41 | $3.96 | 509719 |
| 2022-08-05 | 13.77 | $3.87 | 227500 |
| 2022-08-04 | 13.49 | $3.87 | 317400 |
| 2022-08-03 | 13.10 | $3.82 | 223300 |
| 2022-08-02 | 12.91 | $3.74 | 152749 |
| 2022-08-01 | 12.79 | $3.71 | 150300 |
| 2022-07-29 | 12.81 | $3.71 | 329334 |
| 2022-07-28 | 12.93 | $3.66 | 48926 |
| 2022-07-27 | 13.21 | $3.63 | 82900 |
| 2022-07-26 | 13.58 | $3.54 | 54600 |
| 2022-07-25 | 14.16 | $3.54 | 100300 |
| 2022-07-22 | 14.77 | $3.55 | 126800 |
| 2022-07-21 | 15.47 | $3.58 | 345400 |
| 2022-07-20 | 16.18 | $3.61 | 179444 |
| 2022-07-19 | 16.73 | $3.71 | 364800 |
| 2022-07-18 | 17.08 | $3.51 | 193500 |
| 2022-07-15 | 17.79 | $3.47 | 132400 |
| 2022-07-14 | 18.62 | $3.32 | 238529 |
| 2022-07-13 | 19.08 | $3.33 | 611143 |
| 2022-07-12 | 19.56 | $3.18 | 246300 |
| 2022-07-11 | 19.61 | $3.26 | 577632 |
| 2022-07-08 | 19.87 | $3.14 | 114300 |
| 2022-07-07 | 19.43 | $3.08 | 282000 |
| 2022-07-06 | 18.94 | $3.10 | 471900 |
| 2022-07-05 | 18.31 | $3.07 | 476929 |
| 2022-07-01 | 17.55 | $3.24 | 94000 |
| 2022-06-30 | 17.16 | $3.18 | 354101 |
| 2022-06-29 | 16.51 | $3.34 | 162006 |
| 2022-06-28 | 16.37 | $3.53 | 223200 |
| 2022-06-27 | 16.67 | $3.60 | 70300 |
| 2022-06-24 | 17.21 | $3.62 | 647200 |
| 2022-06-23 | 17.81 | $3.54 | 134000 |
| 2022-06-22 | 18.09 | $3.45 | 342300 |
| 2022-06-21 | 18.22 | $3.46 | 1.8M |
| 2022-06-17 | 18.35 | $3.19 | 303200 |
| 2022-06-16 | 17.34 | $3.15 | 1.2M |
| 2022-06-15 | 16.19 | $3.40 | 483700 |
| 2022-06-14 | 15.35 | $3.23 | 821411 |
| 2022-06-13 | 14.22 | $3.21 | 650900 |
| 2022-06-10 | 13.03 | $3.55 | 414213 |
| 2022-06-09 | 12.46 | $3.67 | 483003 |
| 2022-06-08 | 12.25 | $3.77 | 452500 |
| 2022-06-07 | 12.35 | $3.91 | 294700 |
| 2022-06-06 | 12.68 | $3.95 | 141600 |
| 2022-06-03 | 13.28 | $3.94 | 204105 |
| 2022-06-02 | 13.87 | $4.06 | 322200 |
| 2022-06-01 | 14.54 | $4.06 | 138100 |
| 2022-05-31 | 15.21 | $4.11 | 194000 |
| 2022-05-27 | 15.81 | $4.07 | 325700 |
| 2022-05-26 | 16.62 | $3.86 | 180300 |
| 2022-05-25 | 16.77 | $3.75 | 191200 |
| 2022-05-24 | 16.60 | $3.72 | 661022 |
| 2022-05-23 | 16.62 | $3.73 | 271548 |
| 2022-05-20 | 16.64 | $3.63 | 397326 |
| 2022-05-19 | 16.51 | $3.60 | 1.2M |
| 2022-05-18 | 16.22 | $3.68 | 327000 |
| 2022-05-17 | 16.22 | $3.72 | 552600 |
| 2022-05-16 | 16.22 | $3.56 | 777617 |
| 2022-05-13 | 15.71 | $3.52 | 1.0M |
| 2022-05-12 | 15.13 | $3.38 | 1.4M |
| 2022-05-11 | 14.22 | $3.40 | 1.0M |
| 2022-05-10 | 13.47 | $3.40 | 1.4M |
| 2022-05-09 | 12.64 | $3.41 | 925100 |
| 2022-05-06 | 11.80 | $3.64 | 856600 |
| 2022-05-05 | 11.36 | $3.75 | 1.1M |
| 2022-05-04 | 11.10 | $4.01 | 314919 |
| 2022-05-03 | 11.17 | $4.02 | 107514 |
| 2022-05-02 | 11.73 | $4.01 | 464106 |
| 2022-04-29 | 12.16 | $3.94 | 148000 |
| 2022-04-28 | 12.68 | $4.02 | 348714 |
| 2022-04-27 | 13.24 | $3.89 | 621500 |
| 2022-04-26 | 13.62 | $3.90 | 476039 |
| 2022-04-25 | 14.08 | $4.09 | 272802 |
| 2022-04-22 | 14.72 | $4.03 | 706000 |
| 2022-04-21 | 15.42 | $4.19 | 742400 |
| 2022-04-20 | 15.82 | $4.17 | 354220 |
| 2022-04-19 | 16.58 | $4.39 | 525402 |
| 2022-04-18 | 17.03 | $4.20 | 126505 |
| 2022-04-14 | 17.66 | $4.22 | 107100 |
| 2022-04-13 | 18.32 | $4.21 | 217200 |
| 2022-04-12 | 18.83 | $4.03 | 91100 |
| 2022-04-11 | 19.00 | $4.02 | 175100 |
| 2022-04-08 | 19.19 | $3.94 | 81000 |
| 2022-04-07 | 19.05 | $3.94 | 284719 |
| 2022-04-06 | 18.97 | $3.92 | 762800 |
| 2022-04-05 | 18.80 | $4.03 | 121900 |
| 2022-04-04 | 18.90 | $4.16 | 164540 |
| 2022-04-01 | 19.25 | $4.16 | 81800 |
| 2022-03-31 | 19.62 | $4.14 | 335700 |
| 2022-03-30 | 20.09 | $4.26 | 211740 |
| 2022-03-29 | 20.82 | $4.39 | 276900 |
| 2022-03-28 | 21.73 | $4.10 | 147607 |
| 2022-03-25 | 22.07 | $4.08 | 463800 |
| 2022-03-24 | 22.35 | $4.04 | 193400 |
| 2022-03-23 | 22.44 | $3.99 | 312313 |
| 2022-03-22 | 22.63 | $4.08 | 262806 |
| 2022-03-21 | 22.91 | $3.96 | 165733 |
| 2022-03-18 | 22.91 | $3.98 | 123038 |
| 2022-03-17 | 22.90 | $3.97 | 204646 |
| 2022-03-16 | 22.90 | $4.04 | 854500 |
| 2022-03-15 | 22.90 | $3.74 | 337836 |
| 2022-03-14 | 22.27 | $3.72 | 315600 |
| 2022-03-11 | 21.64 | $3.78 | 167142 |
| 2022-03-10 | 21.08 | $3.76 | 310600 |
| 2022-03-09 | 20.27 | $3.95 | 1.1M |
| 2022-03-08 | 19.60 | $3.59 | 1.3M |
| 2022-03-07 | 18.26 | $3.30 | 801300 |
| 2022-03-04 | 16.56 | $3.66 | 2.6M |
| 2022-03-03 | 15.08 | $3.99 | 1.2M |
| 2022-03-02 | 13.88 | $4.19 | 1.1M |
| 2022-03-01 | 12.89 | $4.16 | 2.8M |
| 2022-02-28 | 11.83 | $4.62 | 373547 |
| 2022-02-25 | 11.39 | $4.77 | 600711 |
| 2022-02-24 | 11.06 | $4.63 | 697700 |
| 2022-02-23 | 10.39 | $4.66 | 352141 |
| 2022-02-22 | 10.14 | $4.81 | 359000 |
| 2022-02-18 | 10.11 | $4.98 | 475000 |
| 2022-02-17 | 10.44 | $5.11 | 185700 |
| 2022-02-16 | 10.88 | $5.38 | 174700 |
| 2022-02-15 | 10.86 | $5.24 | 435600 |
| 2022-02-14 | 11.20 | $5.00 | 251008 |
| 2022-02-11 | 11.56 | $5.14 | 501200 |
| 2022-02-10 | 11.92 | $5.33 | 547428 |
| 2022-02-09 | 11.73 | $5.34 | 1.1M |
| 2022-02-08 | 11.73 | $5.13 | 133600 |
| 2022-02-07 | 12.33 | $4.89 | 305800 |
| 2022-02-04 | 12.37 | $4.86 | 281400 |
| 2022-02-03 | 12.31 | $4.89 | 1.0M |
| 2022-02-02 | 12.60 | $5.07 | 265309 |
| 2022-02-01 | 13.17 | $5.17 | 1.3M |
| 2022-01-31 | 13.58 | $5.14 | 580600 |
| 2022-01-28 | 14.13 | $5.05 | 415000 |
| 2022-01-27 | 14.81 | $5.06 | 359600 |
| 2022-01-26 | 15.29 | $5.04 | 397900 |
| 2022-01-25 | 15.80 | $5.08 | 180600 |
| 2022-01-24 | 16.55 | $5.05 | 1.1M |
| 2022-01-21 | 17.36 | $5.13 | 541100 |
| 2022-01-20 | 17.39 | $5.26 | 204744 |
| 2022-01-19 | 16.91 | $5.22 | 532700 |
| 2022-01-18 | 16.58 | $5.21 | 390813 |
| 2022-01-14 | 16.36 | $5.30 | 332200 |
| 2022-01-13 | 15.97 | $5.28 | 418200 |
| 2022-01-12 | 15.37 | $5.30 | 170500 |
| 2022-01-11 | 14.90 | $5.40 | 382400 |
| 2022-01-10 | 14.40 | $5.20 | 184219 |
| 2022-01-07 | 14.26 | $5.29 | 166000 |
| 2022-01-06 | 13.76 | $5.23 | 115710 |
| 2022-01-05 | 13.27 | $5.14 | 336838 |
| 2022-01-04 | 12.76 | $5.19 | 938100 |
| 2022-01-03 | 12.29 | $5.24 | 782901 |
| 2021-12-31 | 11.83 | $4.89 | 357522 |
| 2021-12-30 | 12.16 | $4.88 | 327811 |
| 2021-12-29 | 12.52 | $4.83 | 270700 |
| 2021-12-28 | 12.99 | $4.84 | 978636 |
| 2021-12-27 | 13.43 | $4.88 | 1.0M |
| 2021-12-23 | 13.89 | $4.74 | 367348 |
| 2021-12-22 | 14.56 | $4.62 | 439900 |
| 2021-12-21 | 14.95 | $4.56 | 783000 |
| 2021-12-20 | 15.18 | $4.34 | 578700 |
| 2021-12-17 | 14.86 | $4.39 | 325304 |
| 2021-12-16 | 14.72 | $4.34 | 567900 |
| 2021-12-15 | 14.58 | $4.35 | 822900 |
| 2021-12-14 | 14.21 | $4.38 | 1.2M |
| 2021-12-13 | 13.99 | $4.31 | 1.3M |
| 2021-12-10 | 13.72 | $4.69 | 525100 |
| 2021-12-09 | 14.08 | $4.74 | 492945 |
| 2021-12-08 | 14.59 | $4.82 | 866201 |
| 2021-12-07 | 15.12 | $4.73 | 717300 |
| 2021-12-06 | 15.57 | $4.54 | 1.8M |
| 2021-12-03 | 15.53 | $4.28 | 1.4M |
| 2021-12-02 | 15.20 | $4.47 | 1.3M |
| 2021-12-01 | 15.20 | $4.43 | 1.4M |
| 2021-11-30 | 15.21 | $4.46 | 1.0M |
| 2021-11-29 | 14.84 | $4.56 | 2.0M |
| 2021-11-26 | 14.64 | $4.50 | 1.1M |
| 2021-11-24 | 14.01 | $5.01 | 277400 |
| 2021-11-23 | 14.16 | $5.00 | 774821 |
| 2021-11-22 | 14.45 | $4.97 | 410307 |
| 2021-11-19 | 14.73 | $5.00 | 1.0M |
| 2021-11-18 | 15.03 | $5.22 | 489000 |
| 2021-11-17 | 15.81 | $5.37 | 441300 |
| 2021-11-16 | 16.32 | $5.52 | 589000 |
| 2021-11-15 | 16.39 | $5.61 | 188336 |
| 2021-11-12 | 16.22 | $5.61 | 485704 |
| 2021-11-11 | 16.25 | $5.62 | 678430 |
| 2021-11-10 | 16.17 | $5.80 | 538100 |
| 2021-11-09 | 15.59 | $5.88 | 710700 |
| 2021-11-08 | 14.88 | $5.82 | 477009 |
| 2021-11-05 | 14.27 | $5.88 | 2.4M |
| 2021-11-04 | 13.63 | $5.30 | 309000 |
| 2021-11-03 | 14.02 | $5.33 | 375637 |
| 2021-11-02 | 14.43 | $5.36 | 292300 |
| 2021-11-01 | 14.60 | $5.47 | 569400 |
| 2021-10-29 | 14.65 | $5.28 | 714600 |
| 2021-10-28 | 15.08 | $5.20 | 1.7M |
| 2021-10-27 | 15.65 | $5.00 | 918200 |
| 2021-10-26 | 16.12 | $5.06 | 397200 |
| 2021-10-25 | 16.80 | $4.95 | 835500 |
| 2021-10-22 | 17.04 | $5.05 | 1.5M |
| 2021-10-21 | 17.47 | $5.07 | 1.6M |
| 2021-10-20 | 18.03 | $5.15 | 765600 |
| 2021-10-19 | 18.63 | $5.37 | 555300 |
| 2021-10-18 | 19.22 | $5.45 | 311000 |
| 2021-10-15 | 19.79 | $5.56 | 442200 |
| 2021-10-14 | 19.96 | $5.47 | 281100 |
| 2021-10-13 | 20.32 | $5.46 | 620200 |
| 2021-10-12 | 20.92 | $5.53 | 775200 |
| 2021-10-11 | 21.36 | $5.54 | 1.0M |
| 2021-10-08 | 21.74 | $5.62 | 253844 |
| 2021-10-07 | 22.02 | $5.61 | 1.8M |
| 2021-10-06 | 22.35 | $5.55 | 854900 |
| 2021-10-05 | 22.80 | $5.63 | 422300 |
| 2021-10-04 | 22.64 | $5.76 | 172100 |
| 2021-10-01 | 22.02 | $5.86 | 503337 |
| 2021-09-30 | 21.34 | $5.58 | 336500 |
| 2021-09-29 | 21.00 | $5.62 | 86400 |
| 2021-09-28 | 20.60 | $5.60 | 463107 |
| 2021-09-27 | 20.20 | $5.61 | 583709 |
| 2021-09-24 | 19.73 | $5.33 | 171900 |
| 2021-09-23 | 19.75 | $5.22 | 317441 |
| 2021-09-22 | 19.97 | $5.09 | 275300 |
| 2021-09-21 | 20.31 | $4.91 | 237327 |
| 2021-09-20 | 20.99 | $4.76 | 695400 |
| 2021-09-17 | 21.93 | $4.57 | 422600 |
| 2021-09-16 | 22.79 | $4.62 | 594100 |
| 2021-09-15 | 23.80 | $4.71 | 869147 |
| 2021-09-14 | 25.00 | $4.97 | 134500 |
| 2021-09-13 | 25.75 | $5.07 | 257400 |
| 2021-09-10 | 26.48 | $4.94 | 310019 |
| 2021-09-09 | 27.42 | $4.98 | 709743 |
| 2021-09-08 | 28.41 | $5.00 | 141600 |
| 2021-09-07 | 29.22 | $5.08 | 147408 |
| 2021-09-03 | 29.97 | $5.21 | 424349 |
| 2021-09-02 | 30.39 | $5.33 | 255749 |
| 2021-09-01 | 30.57 | $5.43 | 404000 |
| 2021-08-31 | 30.49 | $5.33 | 318219 |
| 2021-08-30 | 30.59 | $5.33 | 644300 |
| 2021-08-27 | 30.69 | $5.43 | 319300 |
| 2021-08-26 | 30.80 | $5.38 | 390437 |
| 2021-08-25 | 30.83 | $5.54 | 380800 |
| 2021-08-24 | 30.60 | $5.48 | 615623 |
| 2021-08-23 | 30.48 | $5.22 | 550828 |
| 2021-08-20 | 30.60 | $5.02 | 470500 |
| 2021-08-19 | 30.98 | $5.02 | 472200 |
| 2021-08-18 | 31.12 | $5.11 | 796024 |
| 2021-08-17 | 31.07 | $5.13 | 489820 |
| 2021-08-16 | 31.02 | $5.30 | 155200 |
| 2021-08-13 | 30.76 | $5.34 | 703500 |
| 2021-08-12 | 30.33 | $5.23 | 608700 |
| 2021-08-11 | 30.02 | $5.25 | 348400 |
| 2021-08-10 | 29.63 | $5.28 | 1.3M |
| 2021-08-09 | 29.21 | $5.14 | 1.5M |
| 2021-08-06 | 28.87 | $5.16 | 463100 |
| 2021-08-05 | 28.34 | $5.16 | 686200 |
| 2021-08-04 | 27.85 | $5.09 | 597531 |
| 2021-08-03 | 27.21 | $5.21 | 911000 |
| 2021-08-02 | 26.40 | $5.23 | 298543 |
| 2021-07-30 | 25.47 | $5.22 | 567033 |
| 2021-07-29 | 24.49 | $5.48 | 93806 |
| 2021-07-28 | 23.20 | $5.48 | 232347 |
| 2021-07-27 | 21.82 | $5.30 | 415700 |
| 2021-07-26 | 20.42 | $5.38 | 356500 |
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