Is Virtus Stone Harbor Emerging Markets Income Fund (EDF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Virtus Stone Harbor Emerging Markets Income Fund (EDF) research center and poll results.
NYSE : EDF
Virtus Stone Harbor Emerging Markets Income Fund
$5.13 USD
-$0.14 (-2.66%)
- Volume
- 243.62K
- Average Volume
- 159.16K
- Market Capitalization
- $164.75M
- P/E Ratio
- 5.83
- Dividend Yield
- 14.04%
- Price Target
- Year High
- $5.67
- Year Low
- $4.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.77
- Current Ratio
- $0.17
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.50
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.58
Average
5.19
Maximum
8.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.50 | $5.13 | 245615 |
| 2026-07-16 | 5.51 | $5.27 | 91000 |
| 2026-07-15 | 5.53 | $5.25 | 121200 |
| 2026-07-14 | 5.54 | $5.28 | 333606 |
| 2026-07-13 | 5.56 | $5.41 | 225311 |
| 2026-07-10 | 5.57 | $5.55 | 107900 |
| 2026-07-09 | 5.57 | $5.56 | 107646 |
| 2026-07-08 | 5.56 | $5.62 | 131300 |
| 2026-07-07 | 5.55 | $5.63 | 148637 |
| 2026-07-06 | 5.54 | $5.54 | 200806 |
| 2026-07-02 | 5.53 | $5.53 | 179461 |
| 2026-07-01 | 5.52 | $5.62 | 113348 |
| 2026-06-30 | 5.51 | $5.58 | 148427 |
| 2026-06-29 | 5.50 | $5.59 | 168558 |
| 2026-06-26 | 5.49 | $5.50 | 148200 |
| 2026-06-25 | 5.48 | $5.52 | 118400 |
| 2026-06-24 | 5.48 | $5.51 | 131528 |
| 2026-06-23 | 5.46 | $5.54 | 161407 |
| 2026-06-22 | 5.45 | $5.62 | 175923 |
| 2026-06-18 | 5.43 | $5.66 | 182239 |
| 2026-06-17 | 5.42 | $5.50 | 178300 |
| 2026-06-16 | 5.40 | $5.57 | 159736 |
| 2026-06-15 | 5.38 | $5.55 | 157619 |
| 2026-06-12 | 5.37 | $5.62 | 248600 |
| 2026-06-11 | 5.35 | $5.58 | 237168 |
| 2026-06-10 | 5.34 | $5.46 | 145000 |
| 2026-06-09 | 5.33 | $5.47 | 203600 |
| 2026-06-08 | 5.32 | $5.41 | 246249 |
| 2026-06-05 | 5.32 | $5.33 | 217934 |
| 2026-06-04 | 5.32 | $5.35 | 68921 |
| 2026-06-03 | 5.31 | $5.36 | 98807 |
| 2026-06-02 | 5.30 | $5.39 | 154927 |
| 2026-06-01 | 5.29 | $5.40 | 114900 |
| 2026-05-29 | 5.28 | $5.40 | 105629 |
| 2026-05-28 | 5.27 | $5.42 | 300036 |
| 2026-05-27 | 5.26 | $5.37 | 139700 |
| 2026-05-26 | 5.25 | $5.29 | 177939 |
| 2026-05-22 | 5.24 | $5.27 | 181808 |
| 2026-05-21 | 5.23 | $5.27 | 175192 |
| 2026-05-20 | 5.22 | $5.33 | 205100 |
| 2026-05-19 | 5.22 | $5.17 | 97346 |
| 2026-05-18 | 5.21 | $5.20 | 74605 |
| 2026-05-15 | 5.21 | $5.22 | 113800 |
| 2026-05-14 | 5.21 | $5.32 | 209518 |
| 2026-05-13 | 5.19 | $5.34 | 126547 |
| 2026-05-12 | 5.18 | $5.31 | 195600 |
| 2026-05-11 | 5.17 | $5.31 | 197300 |
| 2026-05-08 | 5.15 | $5.34 | 258230 |
| 2026-05-07 | 5.14 | $5.27 | 189100 |
| 2026-05-06 | 5.14 | $5.20 | 164700 |
| 2026-05-05 | 5.14 | $5.24 | 129233 |
| 2026-05-04 | 5.13 | $5.19 | 107400 |
| 2026-05-01 | 5.12 | $5.21 | 97900 |
| 2026-04-30 | 5.10 | $5.20 | 162700 |
| 2026-04-29 | 5.09 | $5.20 | 204400 |
| 2026-04-28 | 5.07 | $5.09 | 72700 |
| 2026-04-27 | 5.05 | $5.10 | 163040 |
| 2026-04-24 | 5.04 | $5.10 | 125100 |
| 2026-04-23 | 5.03 | $5.12 | 98830 |
| 2026-04-22 | 5.03 | $5.17 | 89923 |
| 2026-04-21 | 5.02 | $5.13 | 143197 |
| 2026-04-20 | 5.01 | $5.15 | 90858 |
| 2026-04-17 | 5.01 | $5.13 | 150495 |
| 2026-04-16 | 5.00 | $5.06 | 123744 |
| 2026-04-15 | 5.01 | $5.06 | 157200 |
| 2026-04-14 | 5.01 | $5.05 | 286661 |
| 2026-04-13 | 5.02 | $5.03 | 148600 |
| 2026-04-10 | 5.03 | $5.11 | 170004 |
| 2026-04-09 | 5.02 | $5.17 | 180456 |
| 2026-04-08 | 5.02 | $5.19 | 193200 |
| 2026-04-07 | 5.02 | $5.09 | 230500 |
| 2026-04-06 | 5.01 | $4.97 | 154300 |
| 2026-04-02 | 5.02 | $4.92 | 159300 |
| 2026-04-01 | 5.02 | $4.92 | 269913 |
| 2026-03-31 | 5.03 | $4.78 | 668747 |
| 2026-03-30 | 5.04 | $4.80 | 215500 |
| 2026-03-27 | 5.06 | $4.84 | 314400 |
| 2026-03-26 | 5.07 | $4.97 | 167808 |
| 2026-03-25 | 5.07 | $5.00 | 123610 |
| 2026-03-24 | 5.08 | $5.01 | 143700 |
| 2026-03-23 | 5.09 | $5.04 | 132200 |
| 2026-03-20 | 5.09 | $5.00 | 132749 |
| 2026-03-19 | 5.10 | $5.08 | 131000 |
| 2026-03-18 | 5.11 | $5.12 | 115800 |
| 2026-03-17 | 5.12 | $5.16 | 357108 |
| 2026-03-16 | 5.12 | $5.17 | 309828 |
| 2026-03-13 | 5.12 | $5.17 | 367683 |
| 2026-03-12 | 5.11 | $5.06 | 274219 |
| 2026-03-11 | 5.12 | $5.17 | 204825 |
| 2026-03-10 | 5.12 | $5.11 | 321149 |
| 2026-03-09 | 5.12 | $5.00 | 302621 |
| 2026-03-06 | 5.12 | $5.00 | 181587 |
| 2026-03-05 | 5.12 | $5.04 | 379914 |
| 2026-03-04 | 5.12 | $5.06 | 213000 |
| 2026-03-03 | 5.12 | $5.07 | 508210 |
| 2026-03-02 | 5.11 | $5.03 | 209000 |
| 2026-02-27 | 5.11 | $5.10 | 256900 |
| 2026-02-26 | 5.11 | $5.08 | 264994 |
| 2026-02-25 | 5.10 | $5.14 | 193310 |
| 2026-02-24 | 5.09 | $5.15 | 175000 |
| 2026-02-23 | 5.08 | $5.10 | 204801 |
| 2026-02-20 | 5.07 | $5.15 | 279148 |
| 2026-02-19 | 5.06 | $5.25 | 516102 |
| 2026-02-18 | 5.04 | $5.34 | 574220 |
| 2026-02-17 | 5.02 | $5.24 | 978900 |
| 2026-02-13 | 5.00 | $5.10 | 224043 |
| 2026-02-12 | 4.99 | $5.09 | 122632 |
| 2026-02-11 | 4.98 | $5.16 | 247600 |
| 2026-02-10 | 4.97 | $5.17 | 351151 |
| 2026-02-09 | 4.95 | $5.11 | 312282 |
| 2026-02-06 | 4.94 | $5.05 | 202900 |
| 2026-02-05 | 4.94 | $5.05 | 307326 |
| 2026-02-04 | 4.93 | $5.00 | 161100 |
| 2026-02-03 | 4.94 | $4.99 | 107300 |
| 2026-02-02 | 4.94 | $4.95 | 258801 |
| 2026-01-30 | 4.94 | $5.00 | 169030 |
| 2026-01-29 | 4.94 | $5.03 | 282948 |
| 2026-01-28 | 4.93 | $5.00 | 177826 |
| 2026-01-27 | 4.93 | $4.95 | 144000 |
| 2026-01-26 | 4.92 | $4.91 | 106500 |
| 2026-01-23 | 4.92 | $4.94 | 126317 |
| 2026-01-22 | 4.92 | $4.92 | 66800 |
| 2026-01-21 | 4.91 | $4.87 | 101506 |
| 2026-01-20 | 4.91 | $4.84 | 145212 |
| 2026-01-16 | 4.91 | $4.91 | 233645 |
| 2026-01-15 | 4.90 | $4.86 | 249647 |
| 2026-01-14 | 4.90 | $4.91 | 148758 |
| 2026-01-13 | 4.89 | $4.89 | 158934 |
| 2026-01-12 | 4.88 | $4.87 | 179406 |
| 2026-01-09 | 4.88 | $4.94 | 216000 |
| 2026-01-08 | 4.88 | $4.93 | 161879 |
| 2026-01-07 | 4.87 | $4.98 | 203200 |
| 2026-01-06 | 4.86 | $5.02 | 188200 |
| 2026-01-05 | 4.86 | $5.00 | 206500 |
| 2026-01-02 | 4.85 | $4.98 | 133724 |
| 2025-12-31 | 4.85 | $4.97 | 113400 |
| 2025-12-30 | 4.84 | $4.96 | 163845 |
| 2025-12-29 | 4.84 | $4.90 | 159300 |
| 2025-12-26 | 4.84 | $4.88 | 68825 |
| 2025-12-24 | 4.84 | $4.87 | 55300 |
| 2025-12-23 | 4.84 | $4.84 | 68915 |
| 2025-12-22 | 4.84 | $4.81 | 122500 |
| 2025-12-19 | 4.84 | $4.78 | 164748 |
| 2025-12-18 | 4.85 | $4.83 | 130657 |
| 2025-12-17 | 4.85 | $4.79 | 47409 |
| 2025-12-16 | 4.85 | $4.81 | 109000 |
| 2025-12-15 | 4.86 | $4.75 | 172503 |
| 2025-12-12 | 4.87 | $4.77 | 188000 |
| 2025-12-11 | 4.87 | $4.79 | 144600 |
| 2025-12-10 | 4.89 | $4.86 | 132136 |
| 2025-12-09 | 4.89 | $4.83 | 98400 |
| 2025-12-08 | 4.90 | $4.83 | 131722 |
| 2025-12-05 | 4.91 | $4.87 | 144002 |
| 2025-12-04 | 4.91 | $4.89 | 119904 |
| 2025-12-03 | 4.91 | $4.91 | 124115 |
| 2025-12-02 | 4.92 | $4.91 | 89800 |
| 2025-12-01 | 4.92 | $4.90 | 143800 |
| 2025-11-28 | 4.93 | $4.92 | 69500 |
| 2025-11-26 | 4.93 | $4.89 | 140638 |
| 2025-11-25 | 4.94 | $4.88 | 99515 |
| 2025-11-24 | 4.94 | $4.85 | 122508 |
| 2025-11-21 | 4.95 | $4.81 | 92606 |
| 2025-11-20 | 4.95 | $4.84 | 67726 |
| 2025-11-19 | 4.95 | $4.87 | 38702 |
| 2025-11-18 | 4.95 | $4.85 | 64400 |
| 2025-11-17 | 4.96 | $4.91 | 75300 |
| 2025-11-14 | 4.95 | $4.93 | 58600 |
| 2025-11-13 | 4.95 | $4.94 | 118841 |
| 2025-11-12 | 4.96 | $5.02 | 65200 |
| 2025-11-11 | 4.95 | $5.02 | 70700 |
| 2025-11-10 | 4.95 | $5.00 | 125014 |
| 2025-11-07 | 4.96 | $4.92 | 96709 |
| 2025-11-06 | 4.96 | $4.96 | 73000 |
| 2025-11-05 | 4.97 | $4.95 | 90380 |
| 2025-11-04 | 4.97 | $4.93 | 122900 |
| 2025-11-03 | 4.98 | $5.00 | 116700 |
| 2025-10-31 | 4.98 | $5.04 | 104700 |
| 2025-10-30 | 4.98 | $5.03 | 120722 |
| 2025-10-29 | 4.98 | $5.01 | 116500 |
| 2025-10-28 | 4.98 | $5.00 | 119507 |
| 2025-10-27 | 4.99 | $4.92 | 87145 |
| 2025-10-24 | 4.99 | $4.90 | 63322 |
| 2025-10-23 | 5.00 | $4.87 | 51611 |
| 2025-10-22 | 5.02 | $4.86 | 59488 |
| 2025-10-21 | 5.03 | $4.90 | 43900 |
| 2025-10-20 | 5.04 | $4.89 | 117432 |
| 2025-10-17 | 5.04 | $4.89 | 141700 |
| 2025-10-16 | 5.05 | $4.99 | 126234 |
| 2025-10-15 | 5.05 | $4.99 | 77300 |
| 2025-10-14 | 5.06 | $5.03 | 119505 |
| 2025-10-13 | 5.06 | $5.06 | 74630 |
| 2025-10-10 | 5.06 | $5.05 | 140900 |
| 2025-10-09 | 5.06 | $5.01 | 73319 |
| 2025-10-08 | 5.07 | $5.03 | 85200 |
| 2025-10-07 | 5.07 | $5.07 | 62107 |
| 2025-10-06 | 5.07 | $5.07 | 105773 |
| 2025-10-03 | 5.08 | $5.06 | 74584 |
| 2025-10-02 | 5.08 | $5.03 | 69213 |
| 2025-10-01 | 5.09 | $5.05 | 66700 |
| 2025-09-30 | 5.09 | $5.05 | 152300 |
| 2025-09-29 | 5.10 | $5.06 | 163100 |
| 2025-09-26 | 5.10 | $5.12 | 50900 |
| 2025-09-25 | 5.11 | $5.12 | 80449 |
| 2025-09-24 | 5.11 | $5.06 | 77000 |
| 2025-09-23 | 5.11 | $5.08 | 82029 |
| 2025-09-22 | 5.12 | $4.97 | 134900 |
| 2025-09-19 | 5.12 | $5.09 | 255931 |
| 2025-09-18 | 5.12 | $5.06 | 97900 |
| 2025-09-17 | 5.12 | $5.08 | 87700 |
| 2025-09-16 | 5.13 | $5.05 | 77400 |
| 2025-09-15 | 5.13 | $5.00 | 216400 |
| 2025-09-12 | 5.13 | $5.07 | 123000 |
| 2025-09-11 | 5.13 | $5.19 | 153553 |
| 2025-09-10 | 5.13 | $5.10 | 120200 |
| 2025-09-09 | 5.13 | $5.13 | 203828 |
| 2025-09-08 | 5.13 | $5.14 | 221100 |
| 2025-09-05 | 5.13 | $5.15 | 106600 |
| 2025-09-04 | 5.13 | $5.17 | 118021 |
| 2025-09-03 | 5.12 | $5.17 | 119848 |
| 2025-09-02 | 5.12 | $5.14 | 86200 |
| 2025-08-29 | 5.12 | $5.18 | 188800 |
| 2025-08-28 | 5.11 | $5.17 | 152437 |
| 2025-08-27 | 5.11 | $5.17 | 124413 |
| 2025-08-26 | 5.10 | $5.15 | 93000 |
| 2025-08-25 | 5.10 | $5.13 | 129300 |
| 2025-08-22 | 5.09 | $5.09 | 91800 |
| 2025-08-21 | 5.09 | $5.08 | 50000 |
| 2025-08-20 | 5.09 | $5.11 | 83848 |
| 2025-08-19 | 5.08 | $5.11 | 94200 |
| 2025-08-18 | 5.08 | $5.09 | 114151 |
| 2025-08-15 | 5.07 | $5.08 | 75232 |
| 2025-08-14 | 5.07 | $5.11 | 53840 |
| 2025-08-13 | 5.06 | $5.10 | 41140 |
| 2025-08-12 | 5.06 | $5.06 | 102800 |
| 2025-08-11 | 5.06 | $5.11 | 93500 |
| 2025-08-08 | 5.05 | $5.18 | 119164 |
| 2025-08-07 | 5.04 | $5.13 | 77697 |
| 2025-08-06 | 5.04 | $5.12 | 81300 |
| 2025-08-05 | 5.04 | $5.10 | 88543 |
| 2025-08-04 | 5.04 | $5.10 | 99223 |
| 2025-08-01 | 5.04 | $5.08 | 59009 |
| 2025-07-31 | 5.04 | $5.07 | 47421 |
| 2025-07-30 | 5.04 | $5.08 | 77104 |
| 2025-07-29 | 5.04 | $5.05 | 90139 |
| 2025-07-28 | 5.04 | $5.03 | 61200 |
| 2025-07-25 | 5.04 | $5.05 | 67100 |
| 2025-07-24 | 5.04 | $5.02 | 89430 |
| 2025-07-23 | 5.04 | $4.93 | 122900 |
| 2025-07-22 | 5.05 | $5.02 | 87239 |
| 2025-07-21 | 5.05 | $4.97 | 73300 |
| 2025-07-18 | 5.05 | $5.00 | 53003 |
| 2025-07-17 | 5.04 | $5.00 | 74000 |
| 2025-07-16 | 5.04 | $5.05 | 123400 |
| 2025-07-15 | 5.04 | $5.01 | 102900 |
| 2025-07-14 | 5.04 | $4.97 | 133925 |
| 2025-07-11 | 5.04 | $5.02 | 108400 |
| 2025-07-10 | 5.04 | $5.13 | 95500 |
| 2025-07-09 | 5.04 | $5.08 | 177704 |
| 2025-07-08 | 5.03 | $5.06 | 173144 |
| 2025-07-07 | 5.03 | $5.12 | 206300 |
| 2025-07-03 | 5.03 | $5.12 | 83600 |
| 2025-07-02 | 5.02 | $5.12 | 135500 |
| 2025-07-01 | 5.01 | $5.09 | 92400 |
| 2025-06-30 | 5.00 | $5.05 | 139770 |
| 2025-06-27 | 5.00 | $5.07 | 139300 |
| 2025-06-26 | 4.99 | $5.06 | 55014 |
| 2025-06-25 | 4.99 | $5.02 | 94087 |
| 2025-06-24 | 4.99 | $5.00 | 40936 |
| 2025-06-23 | 4.98 | $4.97 | 49300 |
| 2025-06-20 | 4.98 | $4.97 | 35000 |
| 2025-06-18 | 4.98 | $4.97 | 59400 |
| 2025-06-17 | 4.97 | $4.94 | 45900 |
| 2025-06-16 | 4.97 | $4.97 | 82600 |
| 2025-06-13 | 4.97 | $5.01 | 63500 |
| 2025-06-12 | 4.96 | $5.04 | 141542 |
| 2025-06-11 | 4.95 | $5.08 | 122700 |
| 2025-06-10 | 4.94 | $5.00 | 116228 |
| 2025-06-09 | 4.94 | $4.99 | 187911 |
| 2025-06-06 | 4.94 | $5.02 | 110000 |
| 2025-06-05 | 4.93 | $5.01 | 109400 |
| 2025-06-04 | 4.92 | $4.98 | 153622 |
| 2025-06-03 | 4.92 | $4.99 | 110298 |
| 2025-06-02 | 4.91 | $4.93 | 129824 |
| 2025-05-30 | 4.91 | $4.94 | 97900 |
| 2025-05-29 | 4.91 | $4.95 | 125100 |
| 2025-05-28 | 4.91 | $4.95 | 228000 |
| 2025-05-27 | 4.91 | $4.99 | 163226 |
| 2025-05-23 | 4.91 | $4.91 | 48636 |
| 2025-05-22 | 4.91 | $4.91 | 58539 |
| 2025-05-21 | 4.91 | $4.92 | 130100 |
| 2025-05-20 | 4.91 | $4.91 | 111900 |
| 2025-05-19 | 4.90 | $4.88 | 74100 |
| 2025-05-16 | 4.89 | $4.91 | 57813 |
| 2025-05-15 | 4.88 | $4.93 | 51813 |
| 2025-05-14 | 4.86 | $4.87 | 50339 |
| 2025-05-13 | 4.84 | $4.89 | 109400 |
| 2025-05-12 | 4.81 | $4.91 | 170333 |
| 2025-05-09 | 4.78 | $4.94 | 54700 |
| 2025-05-08 | 4.75 | $4.88 | 59900 |
| 2025-05-07 | 4.73 | $4.86 | 92000 |
| 2025-05-06 | 4.70 | $4.83 | 191645 |
| 2025-05-05 | 4.67 | $4.90 | 91900 |
| 2025-05-02 | 4.66 | $4.87 | 134401 |
| 2025-05-01 | 4.66 | $5.00 | 65690 |
| 2025-04-30 | 4.66 | $4.92 | 182076 |
| 2025-04-29 | 4.66 | $5.03 | 135332 |
| 2025-04-28 | 4.66 | $4.94 | 46723 |
| 2025-04-25 | 4.67 | $4.89 | 124400 |
| 2025-04-24 | 4.68 | $4.92 | 89300 |
| 2025-04-23 | 4.69 | $4.86 | 175908 |
| 2025-04-22 | 4.70 | $4.76 | 77300 |
| 2025-04-21 | 4.72 | $4.63 | 67800 |
| 2025-04-17 | 4.75 | $4.68 | 85624 |
| 2025-04-16 | 4.77 | $4.56 | 225600 |
| 2025-04-15 | 4.80 | $4.47 | 157700 |
| 2025-04-14 | 4.83 | $4.40 | 123200 |
| 2025-04-11 | 4.87 | $4.32 | 147200 |
| 2025-04-10 | 4.90 | $4.31 | 138226 |
| 2025-04-09 | 4.94 | $4.40 | 285000 |
| 2025-04-08 | 4.98 | $4.34 | 364626 |
| 2025-04-07 | 5.01 | $4.27 | 465832 |
| 2025-04-04 | 5.06 | $4.64 | 169286 |
| 2025-04-03 | 5.08 | $4.88 | 114441 |
| 2025-04-02 | 5.09 | $4.96 | 163400 |
| 2025-04-01 | 5.10 | $4.97 | 244010 |
| 2025-03-31 | 5.11 | $5.06 | 99418 |
| 2025-03-28 | 5.12 | $5.03 | 98500 |
| 2025-03-27 | 5.13 | $5.08 | 89800 |
| 2025-03-26 | 5.12 | $5.09 | 111331 |
| 2025-03-25 | 5.13 | $5.18 | 133700 |
| 2025-03-24 | 5.12 | $5.17 | 118422 |
| 2025-03-21 | 5.12 | $5.16 | 129400 |
| 2025-03-20 | 5.13 | $5.17 | 113013 |
| 2025-03-19 | 5.12 | $5.16 | 118446 |
| 2025-03-18 | 5.12 | $5.06 | 89043 |
| 2025-03-17 | 5.13 | $5.06 | 89500 |
| 2025-03-14 | 5.13 | $5.00 | 153600 |
| 2025-03-13 | 5.13 | $5.06 | 98500 |
| 2025-03-12 | 5.13 | $5.17 | 108841 |
| 2025-03-11 | 5.13 | $5.12 | 130507 |
| 2025-03-10 | 5.13 | $5.13 | 102900 |
| 2025-03-07 | 5.12 | $5.11 | 64423 |
| 2025-03-06 | 5.13 | $5.15 | 101500 |
| 2025-03-05 | 5.13 | $5.15 | 95000 |
| 2025-03-04 | 5.13 | $5.15 | 117946 |
| 2025-03-03 | 5.12 | $5.18 | 102752 |
| 2025-02-28 | 5.12 | $5.15 | 132100 |
| 2025-02-27 | 5.12 | $5.05 | 169737 |
| 2025-02-26 | 5.12 | $5.14 | 93442 |
| 2025-02-25 | 5.12 | $5.13 | 183400 |
| 2025-02-24 | 5.13 | $5.13 | 117252 |
| 2025-02-21 | 5.12 | $5.25 | 623600 |
| 2025-02-20 | 5.12 | $5.14 | 75532 |
| 2025-02-19 | 5.11 | $5.13 | 179089 |
| 2025-02-18 | 5.10 | $5.10 | 155600 |
| 2025-02-14 | 5.10 | $5.08 | 119100 |
| 2025-02-13 | 5.10 | $5.06 | 102800 |
| 2025-02-12 | 5.10 | $5.07 | 124200 |
| 2025-02-11 | 5.09 | $5.08 | 115677 |
| 2025-02-10 | 5.09 | $5.12 | 105500 |
| 2025-02-07 | 5.08 | $5.11 | 76335 |
| 2025-02-06 | 5.08 | $5.14 | 79911 |
| 2025-02-05 | 5.08 | $5.20 | 118207 |
| 2025-02-04 | 5.07 | $5.13 | 86019 |
| 2025-02-03 | 5.05 | $5.08 | 142101 |
| 2025-01-31 | 5.04 | $5.03 | 202930 |
| 2025-01-30 | 5.02 | $5.16 | 132100 |
| 2025-01-29 | 5.00 | $5.17 | 76689 |
| 2025-01-28 | 4.98 | $5.16 | 123933 |
| 2025-01-27 | 4.97 | $5.16 | 176610 |
| 2025-01-24 | 4.95 | $5.10 | 134600 |
| 2025-01-23 | 4.94 | $5.10 | 71700 |
| 2025-01-22 | 4.92 | $5.02 | 85416 |
| 2025-01-21 | 4.90 | $4.99 | 173300 |
| 2025-01-17 | 4.88 | $5.01 | 119300 |
| 2025-01-16 | 4.87 | $5.04 | 76857 |
| 2025-01-15 | 4.86 | $5.03 | 131217 |
| 2025-01-14 | 4.85 | $4.97 | 102900 |
| 2025-01-13 | 4.84 | $4.98 | 154600 |
| 2025-01-10 | 4.85 | $5.10 | 215109 |
| 2025-01-08 | 4.85 | $5.10 | 224577 |
| 2025-01-07 | 4.85 | $5.04 | 200832 |
| 2025-01-06 | 4.85 | $4.96 | 176239 |
| 2025-01-03 | 4.86 | $4.88 | 121200 |
| 2025-01-02 | 4.87 | $4.79 | 90708 |
| 2024-12-31 | 4.88 | $4.70 | 180800 |
| 2024-12-30 | 4.89 | $4.71 | 149200 |
| 2024-12-27 | 4.90 | $4.78 | 146823 |
| 2024-12-26 | 4.92 | $4.86 | 83100 |
| 2024-12-24 | 4.92 | $4.85 | 49400 |
| 2024-12-23 | 4.93 | $4.80 | 228401 |
| 2024-12-20 | 4.94 | $4.75 | 177900 |
| 2024-12-19 | 4.95 | $4.62 | 141921 |
| 2024-12-18 | 4.97 | $4.66 | 203812 |
| 2024-12-17 | 4.98 | $4.76 | 145898 |
| 2024-12-16 | 4.98 | $4.83 | 169800 |
| 2024-12-13 | 4.98 | $4.86 | 122529 |
| 2024-12-12 | 4.98 | $4.86 | 225933 |
| 2024-12-11 | 4.99 | $5.04 | 136418 |
| 2024-12-10 | 4.98 | $5.07 | 103500 |
| 2024-12-09 | 4.98 | $5.10 | 118436 |
| 2024-12-06 | 4.99 | $5.12 | 165626 |
| 2024-12-05 | 4.99 | $5.08 | 80741 |
| 2024-12-04 | 4.98 | $5.08 | 160231 |
| 2024-12-03 | 4.98 | $5.01 | 161421 |
| 2024-12-02 | 4.98 | $4.91 | 278700 |
| 2024-11-29 | 4.99 | $5.02 | 87539 |
| 2024-11-27 | 5.00 | $5.03 | 127600 |
| 2024-11-26 | 5.01 | $5.03 | 74446 |
| 2024-11-25 | 5.01 | $5.02 | 126533 |
| 2024-11-22 | 5.01 | $5.02 | 109300 |
| 2024-11-21 | 5.01 | $4.97 | 111544 |
| 2024-11-20 | 5.01 | $4.97 | 204144 |
| 2024-11-19 | 5.01 | $4.81 | 161100 |
| 2024-11-18 | 5.01 | $4.76 | 142500 |
| 2024-11-15 | 5.03 | $4.83 | 116202 |
| 2024-11-14 | 5.03 | $4.91 | 67976 |
| 2024-11-13 | 5.03 | $4.94 | 148801 |
| 2024-11-12 | 5.04 | $4.94 | 116500 |
| 2024-11-11 | 5.05 | $5.13 | 85744 |
| 2024-11-08 | 5.05 | $5.15 | 105826 |
| 2024-11-07 | 5.05 | $5.10 | 83119 |
| 2024-11-06 | 5.06 | $5.01 | 169557 |
| 2024-11-05 | 5.08 | $5.05 | 108600 |
| 2024-11-04 | 5.09 | $5.05 | 133917 |
| 2024-11-01 | 5.10 | $5.13 | 60800 |
| 2024-10-31 | 5.11 | $5.15 | 47816 |
| 2024-10-30 | 5.11 | $5.14 | 132000 |
| 2024-10-29 | 5.12 | $5.04 | 40514 |
| 2024-10-28 | 5.13 | $5.03 | 54825 |
| 2024-10-25 | 5.14 | $5.01 | 46048 |
| 2024-10-24 | 5.15 | $5.00 | 36848 |
| 2024-10-23 | 5.16 | $4.94 | 45641 |
| 2024-10-22 | 5.17 | $4.97 | 79329 |
| 2024-10-21 | 5.18 | $4.98 | 91000 |
| 2024-10-18 | 5.18 | $4.95 | 109800 |
| 2024-10-17 | 5.19 | $4.95 | 243000 |
| 2024-10-16 | 5.21 | $5.06 | 97800 |
| 2024-10-15 | 5.21 | $5.06 | 91800 |
| 2024-10-14 | 5.22 | $5.15 | 193509 |
| 2024-10-11 | 5.22 | $5.25 | 59514 |
| 2024-10-10 | 5.22 | $5.32 | 138039 |
| 2024-10-09 | 5.22 | $5.31 | 96133 |
| 2024-10-08 | 5.21 | $5.25 | 139200 |
| 2024-10-07 | 5.21 | $5.28 | 63011 |
| 2024-10-04 | 5.21 | $5.28 | 57734 |
| 2024-10-03 | 5.21 | $5.24 | 57884 |
| 2024-10-02 | 5.22 | $5.24 | 50014 |
| 2024-10-01 | 5.22 | $5.24 | 90448 |
| 2024-09-30 | 5.22 | $5.24 | 56834 |
| 2024-09-27 | 5.22 | $5.23 | 54400 |
| 2024-09-26 | 5.23 | $5.23 | 111409 |
| 2024-09-25 | 5.22 | $5.17 | 49318 |
| 2024-09-24 | 5.23 | $5.16 | 72319 |
| 2024-09-23 | 5.23 | $5.04 | 116607 |
| 2024-09-20 | 5.24 | $5.18 | 69036 |
| 2024-09-19 | 5.24 | $5.18 | 67500 |
| 2024-09-18 | 5.24 | $5.19 | 48600 |
| 2024-09-17 | 5.25 | $5.22 | 52700 |
| 2024-09-16 | 5.25 | $5.18 | 63202 |
| 2024-09-13 | 5.25 | $5.17 | 185341 |
| 2024-09-12 | 5.25 | $5.29 | 73050 |
| 2024-09-11 | 5.25 | $5.22 | 89125 |
| 2024-09-10 | 5.24 | $5.29 | 96012 |
| 2024-09-09 | 5.24 | $5.29 | 58883 |
| 2024-09-06 | 5.23 | $5.29 | 106900 |
| 2024-09-05 | 5.22 | $5.29 | 65501 |
| 2024-09-04 | 5.21 | $5.29 | 72612 |
| 2024-09-03 | 5.21 | $5.27 | 58300 |
| 2024-08-30 | 5.20 | $5.28 | 31500 |
| 2024-08-29 | 5.20 | $5.28 | 113021 |
| 2024-08-28 | 5.20 | $5.18 | 57544 |
| 2024-08-27 | 5.21 | $5.23 | 33100 |
| 2024-08-26 | 5.21 | $5.21 | 61700 |
| 2024-08-23 | 5.22 | $5.18 | 69928 |
| 2024-08-22 | 5.22 | $5.21 | 38300 |
| 2024-08-21 | 5.22 | $5.27 | 47400 |
| 2024-08-20 | 5.22 | $5.26 | 39900 |
| 2024-08-19 | 5.22 | $5.25 | 59222 |
| 2024-08-16 | 5.23 | $5.21 | 52529 |
| 2024-08-15 | 5.23 | $5.21 | 69637 |
| 2024-08-14 | 5.23 | $5.20 | 64700 |
| 2024-08-13 | 5.23 | $5.14 | 93500 |
| 2024-08-12 | 5.24 | $5.17 | 101850 |
| 2024-08-09 | 5.25 | $5.18 | 67900 |
| 2024-08-08 | 5.25 | $5.14 | 68300 |
| 2024-08-07 | 5.26 | $5.12 | 58989 |
| 2024-08-06 | 5.27 | $5.11 | 70493 |
| 2024-08-05 | 5.27 | $5.12 | 121800 |
| 2024-08-02 | 5.28 | $5.27 | 64000 |
| 2024-08-01 | 5.29 | $5.33 | 110948 |
| 2024-07-31 | 5.28 | $5.33 | 76106 |
| 2024-07-30 | 5.28 | $5.32 | 72500 |
| 2024-07-29 | 5.28 | $5.30 | 46331 |
| 2024-07-26 | 5.28 | $5.25 | 49900 |
| 2024-07-25 | 5.28 | $5.27 | 53200 |
| 2024-07-24 | 5.28 | $5.22 | 79388 |
| 2024-07-23 | 5.29 | $5.31 | 89348 |
| 2024-07-22 | 5.29 | $5.33 | 124307 |
| 2024-07-19 | 5.29 | $5.26 | 43000 |
| 2024-07-18 | 5.29 | $5.19 | 139600 |
| 2024-07-17 | 5.30 | $5.33 | 109300 |
| 2024-07-16 | 5.31 | $5.30 | 154086 |
| 2024-07-15 | 5.32 | $5.28 | 82275 |
| 2024-07-12 | 5.34 | $5.26 | 76900 |
| 2024-07-11 | 5.36 | $5.23 | 100111 |
| 2024-07-10 | 5.38 | $5.30 | 85324 |
| 2024-07-09 | 5.39 | $5.26 | 91100 |
| 2024-07-08 | 5.41 | $5.30 | 74400 |
| 2024-07-05 | 5.43 | $5.33 | 66700 |
| 2024-07-03 | 5.44 | $5.30 | 56005 |
| 2024-07-02 | 5.45 | $5.32 | 53100 |
| 2024-07-01 | 5.46 | $5.27 | 50124 |
| 2024-06-28 | 5.48 | $5.27 | 41900 |
| 2024-06-27 | 5.49 | $5.33 | 67600 |
| 2024-06-26 | 5.50 | $5.28 | 32000 |
| 2024-06-25 | 5.51 | $5.32 | 135939 |
| 2024-06-24 | 5.52 | $5.27 | 115800 |
| 2024-06-21 | 5.53 | $5.37 | 103925 |
| 2024-06-20 | 5.54 | $5.32 | 126149 |
| 2024-06-18 | 5.55 | $5.40 | 115531 |
| 2024-06-17 | 5.55 | $5.49 | 99400 |
| 2024-06-14 | 5.54 | $5.50 | 89500 |
| 2024-06-13 | 5.54 | $5.68 | 207102 |
| 2024-06-12 | 5.52 | $5.61 | 95325 |
| 2024-06-11 | 5.51 | $5.64 | 53326 |
| 2024-06-10 | 5.50 | $5.63 | 111344 |
| 2024-06-07 | 5.50 | $5.59 | 32224 |
| 2024-06-06 | 5.50 | $5.62 | 63700 |
| 2024-06-05 | 5.49 | $5.60 | 112606 |
| 2024-06-04 | 5.49 | $5.55 | 134750 |
| 2024-06-03 | 5.49 | $5.52 | 85300 |
| 2024-05-31 | 5.49 | $5.55 | 61230 |
| 2024-05-30 | 5.49 | $5.52 | 202700 |
| 2024-05-29 | 5.48 | $5.51 | 116128 |
| 2024-05-28 | 5.47 | $5.50 | 87600 |
| 2024-05-24 | 5.47 | $5.56 | 36430 |
| 2024-05-23 | 5.46 | $5.48 | 67500 |
| 2024-05-22 | 5.45 | $5.60 | 118525 |
| 2024-05-21 | 5.44 | $5.47 | 80600 |
| 2024-05-20 | 5.44 | $5.36 | 91033 |
| 2024-05-17 | 5.43 | $5.37 | 46800 |
| 2024-05-16 | 5.41 | $5.36 | 67500 |
| 2024-05-15 | 5.39 | $5.45 | 58900 |
| 2024-05-14 | 5.37 | $5.39 | 77600 |
| 2024-05-13 | 5.34 | $5.44 | 68600 |
| 2024-05-10 | 5.32 | $5.50 | 87318 |
| 2024-05-09 | 5.30 | $5.56 | 80700 |
| 2024-05-08 | 5.28 | $5.55 | 77405 |
| 2024-05-07 | 5.27 | $5.54 | 128100 |
| 2024-05-06 | 5.26 | $5.59 | 93216 |
| 2024-05-03 | 5.25 | $5.55 | 137704 |
| 2024-05-02 | 5.24 | $5.45 | 70219 |
| 2024-05-01 | 5.23 | $5.37 | 115100 |
| 2024-04-30 | 5.24 | $5.25 | 136406 |
| 2024-04-29 | 5.24 | $5.49 | 143531 |
| 2024-04-26 | 5.24 | $5.45 | 54500 |
| 2024-04-25 | 5.24 | $5.29 | 87700 |
| 2024-04-24 | 5.26 | $5.37 | 87300 |
| 2024-04-23 | 5.26 | $5.45 | 276599 |
| 2024-04-22 | 5.26 | $5.14 | 96432 |
| 2024-04-19 | 5.27 | $5.03 | 104000 |
| 2024-04-18 | 5.29 | $5.01 | 72500 |
| 2024-04-17 | 5.30 | $5.02 | 133649 |
| 2024-04-16 | 5.31 | $4.84 | 173149 |
| 2024-04-15 | 5.33 | $5.03 | 146010 |
| 2024-04-12 | 5.33 | $5.10 | 163559 |
| 2024-04-11 | 5.33 | $5.15 | 102011 |
| 2024-04-10 | 5.33 | $5.22 | 103900 |
| 2024-04-09 | 5.32 | $5.40 | 142000 |
| 2024-04-08 | 5.30 | $5.35 | 177611 |
| 2024-04-05 | 5.27 | $5.38 | 101416 |
| 2024-04-04 | 5.25 | $5.28 | 222000 |
| 2024-04-03 | 5.24 | $5.47 | 100300 |
| 2024-04-02 | 5.21 | $5.42 | 174019 |
| 2024-04-01 | 5.19 | $5.39 | 278300 |
| 2024-03-28 | 5.16 | $5.41 | 416704 |
| 2024-03-27 | 5.13 | $5.67 | 405700 |
| 2024-03-26 | 5.08 | $5.52 | 260900 |
| 2024-03-25 | 5.04 | $5.41 | 115801 |
| 2024-03-22 | 5.00 | $5.37 | 191300 |
| 2024-03-21 | 4.96 | $5.27 | 214616 |
| 2024-03-20 | 4.92 | $5.31 | 249117 |
| 2024-03-19 | 4.89 | $5.24 | 105000 |
| 2024-03-18 | 4.85 | $5.15 | 125300 |
| 2024-03-15 | 4.82 | $5.17 | 257325 |
| 2024-03-14 | 4.78 | $5.11 | 293722 |
| 2024-03-13 | 4.75 | $5.13 | 193116 |
| 2024-03-12 | 4.72 | $5.00 | 110100 |
| 2024-03-11 | 4.69 | $4.90 | 100200 |
| 2024-03-08 | 4.67 | $4.88 | 149100 |
| 2024-03-07 | 4.67 | $4.85 | 194466 |
| 2024-03-06 | 4.65 | $5.05 | 336200 |
| 2024-03-05 | 4.63 | $4.97 | 136216 |
| 2024-03-04 | 4.60 | $4.94 | 145100 |
| 2024-03-01 | 4.57 | $4.81 | 155300 |
| 2024-02-29 | 4.55 | $4.81 | 239418 |
| 2024-02-28 | 4.53 | $4.70 | 148206 |
| 2024-02-27 | 4.51 | $4.63 | 97707 |
| 2024-02-26 | 4.50 | $4.61 | 113849 |
| 2024-02-23 | 4.49 | $4.64 | 75300 |
| 2024-02-22 | 4.48 | $4.57 | 101804 |
| 2024-02-21 | 4.47 | $4.60 | 163563 |
| 2024-02-20 | 4.46 | $4.50 | 98633 |
| 2024-02-16 | 4.46 | $4.45 | 86000 |
| 2024-02-15 | 4.45 | $4.52 | 119743 |
| 2024-02-14 | 4.45 | $4.47 | 116200 |
| 2024-02-13 | 4.45 | $4.43 | 170027 |
| 2024-02-12 | 4.45 | $4.44 | 239106 |
| 2024-02-09 | 4.46 | $4.60 | 244027 |
| 2024-02-08 | 4.45 | $4.72 | 594920 |
| 2024-02-07 | 4.44 | $4.56 | 99100 |
| 2024-02-06 | 4.44 | $4.54 | 184389 |
| 2024-02-05 | 4.44 | $4.37 | 108036 |
| 2024-02-02 | 4.44 | $4.38 | 165429 |
| 2024-02-01 | 4.44 | $4.43 | 123422 |
| 2024-01-31 | 4.43 | $4.39 | 173713 |
| 2024-01-30 | 4.43 | $4.40 | 153822 |
| 2024-01-29 | 4.43 | $4.41 | 133300 |
| 2024-01-26 | 4.42 | $4.38 | 108900 |
| 2024-01-25 | 4.41 | $4.40 | 142100 |
| 2024-01-24 | 4.41 | $4.38 | 154007 |
| 2024-01-23 | 4.40 | $4.39 | 167000 |
| 2024-01-22 | 4.39 | $4.49 | 120100 |
| 2024-01-19 | 4.39 | $4.39 | 189402 |
| 2024-01-18 | 4.39 | $4.46 | 82300 |
| 2024-01-17 | 4.39 | $4.45 | 80700 |
| 2024-01-16 | 4.38 | $4.48 | 109200 |
| 2024-01-12 | 4.38 | $4.50 | 112808 |
| 2024-01-11 | 4.37 | $4.51 | 95400 |
| 2024-01-10 | 4.35 | $4.54 | 167970 |
| 2024-01-09 | 4.34 | $4.50 | 143635 |
| 2024-01-08 | 4.33 | $4.48 | 125517 |
| 2024-01-05 | 4.33 | $4.42 | 88137 |
| 2024-01-04 | 4.32 | $4.39 | 153613 |
| 2024-01-03 | 4.32 | $4.30 | 112603 |
| 2024-01-02 | 4.32 | $4.32 | 159216 |
| 2023-12-29 | 4.32 | $4.31 | 182900 |
| 2023-12-28 | 4.33 | $4.28 | 246213 |
| 2023-12-27 | 4.33 | $4.28 | 235412 |
| 2023-12-26 | 4.33 | $4.30 | 197800 |
| 2023-12-22 | 4.33 | $4.26 | 111728 |
| 2023-12-21 | 4.33 | $4.22 | 228900 |
| 2023-12-20 | 4.33 | $4.32 | 185100 |
| 2023-12-19 | 4.32 | $4.45 | 195200 |
| 2023-12-18 | 4.31 | $4.46 | 114534 |
| 2023-12-15 | 4.29 | $4.34 | 86307 |
| 2023-12-14 | 4.28 | $4.36 | 205522 |
| 2023-12-13 | 4.26 | $4.30 | 83018 |
| 2023-12-12 | 4.25 | $4.23 | 58700 |
| 2023-12-11 | 4.24 | $4.26 | 54635 |
| 2023-12-08 | 4.22 | $4.32 | 52424 |
| 2023-12-07 | 4.21 | $4.38 | 65300 |
| 2023-12-06 | 4.19 | $4.36 | 75000 |
| 2023-12-05 | 4.18 | $4.34 | 78315 |
| 2023-12-04 | 4.17 | $4.37 | 75527 |
| 2023-12-01 | 4.15 | $4.35 | 129376 |
| 2023-11-30 | 4.13 | $4.38 | 36142 |
| 2023-11-29 | 4.11 | $4.33 | 99100 |
| 2023-11-28 | 4.08 | $4.34 | 86700 |
| 2023-11-27 | 4.04 | $4.26 | 109716 |
| 2023-11-24 | 4.01 | $4.27 | 73600 |
| 2023-11-22 | 3.98 | $4.19 | 85300 |
| 2023-11-21 | 3.95 | $4.16 | 172428 |
| 2023-11-20 | 3.94 | $4.18 | 100015 |
| 2023-11-17 | 3.92 | $4.06 | 162225 |
| 2023-11-16 | 3.91 | $4.16 | 94018 |
| 2023-11-15 | 3.89 | $4.03 | 49500 |
| 2023-11-14 | 3.88 | $4.04 | 56000 |
| 2023-11-13 | 3.88 | $3.92 | 89400 |
| 2023-11-10 | 3.88 | $4.00 | 59400 |
| 2023-11-09 | 3.87 | $4.01 | 74664 |
| 2023-11-08 | 3.87 | $4.05 | 135049 |
| 2023-11-07 | 3.87 | $4.09 | 161601 |
| 2023-11-06 | 3.87 | $4.12 | 184900 |
| 2023-11-03 | 3.86 | $4.11 | 145457 |
| 2023-11-02 | 3.86 | $3.96 | 115100 |
| 2023-11-01 | 3.87 | $3.87 | 93384 |
| 2023-10-31 | 3.89 | $3.71 | 85800 |
| 2023-10-30 | 3.93 | $3.64 | 82533 |
| 2023-10-27 | 3.96 | $3.60 | 78841 |
| 2023-10-26 | 4.00 | $3.64 | 156415 |
| 2023-10-25 | 4.04 | $3.70 | 87146 |
| 2023-10-24 | 4.07 | $3.83 | 78600 |
| 2023-10-23 | 4.09 | $3.82 | 46800 |
| 2023-10-20 | 4.11 | $3.84 | 43300 |
| 2023-10-19 | 4.14 | $3.82 | 47527 |
| 2023-10-18 | 4.17 | $3.87 | 51500 |
| 2023-10-17 | 4.19 | $3.92 | 46800 |
| 2023-10-16 | 4.21 | $3.93 | 136400 |
| 2023-10-13 | 4.23 | $3.91 | 34500 |
| 2023-10-12 | 4.25 | $3.91 | 187800 |
| 2023-10-11 | 4.28 | $4.03 | 60710 |
| 2023-10-10 | 4.30 | $4.08 | 132020 |
| 2023-10-09 | 4.32 | $4.04 | 150600 |
| 2023-10-06 | 4.35 | $4.13 | 30536 |
| 2023-10-05 | 4.38 | $4.12 | 77131 |
| 2023-10-04 | 4.41 | $4.32 | 27500 |
| 2023-10-03 | 4.44 | $4.39 | 44100 |
| 2023-10-02 | 4.45 | $4.36 | 67245 |
| 2023-09-29 | 4.47 | $4.42 | 126249 |
| 2023-09-28 | 4.48 | $4.37 | 72300 |
| 2023-09-27 | 4.50 | $4.19 | 45200 |
| 2023-09-26 | 4.53 | $4.29 | 26600 |
| 2023-09-25 | 4.55 | $4.34 | 102500 |
| 2023-09-22 | 4.57 | $4.40 | 53700 |
| 2023-09-21 | 4.58 | $4.28 | 71000 |
| 2023-09-20 | 4.59 | $4.39 | 40906 |
| 2023-09-19 | 4.60 | $4.38 | 43610 |
| 2023-09-18 | 4.60 | $4.33 | 49329 |
| 2023-09-15 | 4.61 | $4.30 | 78200 |
| 2023-09-14 | 4.62 | $4.41 | 52600 |
| 2023-09-13 | 4.62 | $4.43 | 54900 |
| 2023-09-12 | 4.63 | $4.48 | 147549 |
| 2023-09-11 | 4.65 | $4.71 | 52302 |
| 2023-09-08 | 4.65 | $4.67 | 47043 |
| 2023-09-07 | 4.66 | $4.81 | 45239 |
| 2023-09-06 | 4.66 | $4.83 | 143800 |
| 2023-09-05 | 4.67 | $4.68 | 90834 |
| 2023-09-01 | 4.68 | $4.71 | 28928 |
| 2023-08-31 | 4.68 | $4.68 | 33045 |
| 2023-08-30 | 4.69 | $4.72 | 17816 |
| 2023-08-29 | 4.69 | $4.72 | 46800 |
| 2023-08-28 | 4.71 | $4.71 | 58548 |
| 2023-08-25 | 4.71 | $4.70 | 54018 |
| 2023-08-24 | 4.71 | $4.62 | 37200 |
| 2023-08-23 | 4.72 | $4.61 | 105846 |
| 2023-08-22 | 4.72 | $4.42 | 24346 |
| 2023-08-21 | 4.74 | $4.49 | 84300 |
| 2023-08-18 | 4.75 | $4.45 | 149700 |
| 2023-08-17 | 4.76 | $4.51 | 27500 |
| 2023-08-16 | 4.76 | $4.53 | 72800 |
| 2023-08-15 | 4.76 | $4.64 | 61800 |
| 2023-08-14 | 4.75 | $4.78 | 34520 |
| 2023-08-11 | 4.74 | $4.81 | 25917 |
| 2023-08-10 | 4.73 | $4.80 | 61500 |
| 2023-08-09 | 4.71 | $4.88 | 64647 |
| 2023-08-08 | 4.69 | $4.89 | 31600 |
| 2023-08-07 | 4.67 | $4.89 | 103200 |
| 2023-08-04 | 4.65 | $4.80 | 42200 |
| 2023-08-03 | 4.65 | $4.74 | 78428 |
| 2023-08-02 | 4.64 | $4.88 | 53305 |
| 2023-08-01 | 4.63 | $4.95 | 78239 |
| 2023-07-31 | 4.61 | $4.84 | 70100 |
| 2023-07-28 | 4.59 | $4.72 | 73500 |
| 2023-07-27 | 4.57 | $4.70 | 116330 |
| 2023-07-26 | 4.56 | $4.70 | 66917 |
| 2023-07-25 | 4.54 | $4.72 | 51400 |
| 2023-07-24 | 4.52 | $4.68 | 77230 |
| 2023-07-21 | 4.50 | $4.69 | 67900 |
| 2023-07-20 | 4.47 | $4.58 | 77726 |
| 2023-07-19 | 4.46 | $4.47 | 73600 |
| 2023-07-18 | 4.45 | $4.45 | 55841 |
| 2023-07-17 | 4.44 | $4.59 | 91500 |
| 2023-07-14 | 4.42 | $4.55 | 61500 |
| 2023-07-13 | 4.40 | $4.53 | 70700 |
| 2023-07-12 | 4.37 | $4.46 | 85700 |
| 2023-07-11 | 4.35 | $4.49 | 101305 |
| 2023-07-10 | 4.34 | $4.55 | 101000 |
| 2023-07-07 | 4.32 | $4.71 | 109863 |
| 2023-07-06 | 4.30 | $4.61 | 93900 |
| 2023-07-05 | 4.28 | $4.59 | 88524 |
| 2023-07-03 | 4.25 | $4.54 | 75744 |
| 2023-06-30 | 4.23 | $4.51 | 84137 |
| 2023-06-29 | 4.20 | $4.37 | 46230 |
| 2023-06-28 | 4.18 | $4.36 | 96420 |
| 2023-06-27 | 4.17 | $4.27 | 100000 |
| 2023-06-26 | 4.15 | $4.30 | 44347 |
| 2023-06-23 | 4.14 | $4.28 | 62100 |
| 2023-06-22 | 4.12 | $4.28 | 51025 |
| 2023-06-21 | 4.12 | $4.32 | 54348 |
| 2023-06-20 | 4.11 | $4.26 | 61200 |
| 2023-06-16 | 4.10 | $4.24 | 93635 |
| 2023-06-15 | 4.09 | $4.16 | 115423 |
| 2023-06-14 | 4.09 | $4.07 | 42800 |
| 2023-06-13 | 4.09 | $4.04 | 159300 |
| 2023-06-12 | 4.10 | $4.13 | 72100 |
| 2023-06-09 | 4.10 | $4.11 | 103100 |
| 2023-06-08 | 4.11 | $4.24 | 82500 |
| 2023-06-07 | 4.11 | $4.23 | 37519 |
| 2023-06-06 | 4.12 | $4.20 | 108800 |
| 2023-06-05 | 4.12 | $4.15 | 105154 |
| 2023-06-02 | 4.12 | $4.02 | 124200 |
| 2023-06-01 | 4.13 | $4.00 | 110823 |
| 2023-05-31 | 4.14 | $4.00 | 55300 |
| 2023-05-30 | 4.16 | $4.00 | 43400 |
| 2023-05-26 | 4.18 | $3.97 | 120430 |
| 2023-05-25 | 4.19 | $4.00 | 60600 |
| 2023-05-24 | 4.21 | $4.06 | 136600 |
| 2023-05-23 | 4.22 | $4.13 | 48227 |
| 2023-05-22 | 4.23 | $4.09 | 64226 |
| 2023-05-19 | 4.25 | $4.13 | 47529 |
| 2023-05-18 | 4.26 | $4.08 | 38664 |
| 2023-05-17 | 4.27 | $4.13 | 25300 |
| 2023-05-16 | 4.29 | $4.08 | 57700 |
| 2023-05-15 | 4.32 | $4.20 | 40300 |
| 2023-05-12 | 4.34 | $4.21 | 44700 |
| 2023-05-11 | 4.36 | $4.28 | 15038 |
| 2023-05-10 | 4.36 | $4.28 | 47330 |
| 2023-05-09 | 4.37 | $4.34 | 100710 |
| 2023-05-08 | 4.39 | $4.24 | 72634 |
| 2023-05-05 | 4.40 | $4.19 | 41000 |
| 2023-05-04 | 4.42 | $4.20 | 120000 |
| 2023-05-03 | 4.44 | $4.25 | 55938 |
| 2023-05-02 | 4.46 | $4.32 | 70000 |
| 2023-05-01 | 4.49 | $4.39 | 138525 |
| 2023-04-28 | 4.50 | $4.22 | 68400 |
| 2023-04-27 | 4.52 | $4.31 | 74709 |
| 2023-04-26 | 4.52 | $4.31 | 90905 |
| 2023-04-25 | 4.53 | $4.36 | 56210 |
| 2023-04-24 | 4.52 | $4.46 | 70338 |
| 2023-04-21 | 4.51 | $4.29 | 61700 |
| 2023-04-20 | 4.51 | $4.39 | 48937 |
| 2023-04-19 | 4.51 | $4.50 | 29500 |
| 2023-04-18 | 4.50 | $4.57 | 84222 |
| 2023-04-17 | 4.47 | $4.65 | 32236 |
| 2023-04-14 | 4.44 | $4.55 | 56200 |
| 2023-04-13 | 4.42 | $4.39 | 113900 |
| 2023-04-12 | 4.42 | $4.48 | 74800 |
| 2023-04-11 | 4.41 | $4.64 | 55200 |
| 2023-04-10 | 4.40 | $4.60 | 36819 |
| 2023-04-06 | 4.40 | $4.50 | 61400 |
| 2023-04-05 | 4.41 | $4.54 | 72900 |
| 2023-04-04 | 4.43 | $4.71 | 42611 |
| 2023-04-03 | 4.43 | $4.98 | 77800 |
| 2023-03-31 | 4.43 | $4.57 | 49237 |
| 2023-03-30 | 4.45 | $4.50 | 39900 |
| 2023-03-29 | 4.47 | $4.49 | 51100 |
| 2023-03-28 | 4.50 | $4.37 | 48148 |
| 2023-03-27 | 4.53 | $4.21 | 128333 |
| 2023-03-24 | 4.58 | $4.26 | 47407 |
| 2023-03-23 | 4.62 | $4.31 | 54100 |
| 2023-03-22 | 4.66 | $4.31 | 21120 |
| 2023-03-21 | 4.69 | $4.27 | 70800 |
| 2023-03-20 | 4.73 | $4.09 | 33336 |
| 2023-03-17 | 4.78 | $4.07 | 80801 |
| 2023-03-16 | 4.82 | $4.20 | 46431 |
| 2023-03-15 | 4.86 | $4.29 | 46700 |
| 2023-03-14 | 4.89 | $4.36 | 31816 |
| 2023-03-13 | 4.92 | $4.28 | 118477 |
| 2023-03-10 | 4.97 | $4.62 | 97300 |
| 2023-03-09 | 5.01 | $4.83 | 42574 |
| 2023-03-08 | 5.04 | $4.84 | 34400 |
| 2023-03-07 | 5.06 | $4.80 | 79523 |
| 2023-03-06 | 5.09 | $4.87 | 69823 |
| 2023-03-03 | 5.12 | $4.93 | 105800 |
| 2023-03-02 | 5.14 | $5.02 | 36000 |
| 2023-03-01 | 5.16 | $5.03 | 12800 |
| 2023-02-28 | 5.17 | $5.07 | 65809 |
| 2023-02-27 | 5.18 | $5.10 | 35200 |
| 2023-02-24 | 5.20 | $5.11 | 65720 |
| 2023-02-23 | 5.22 | $5.11 | 141700 |
| 2023-02-22 | 5.24 | $5.00 | 20646 |
| 2023-02-21 | 5.25 | $4.94 | 27900 |
| 2023-02-17 | 5.27 | $5.04 | 30300 |
| 2023-02-16 | 5.28 | $4.99 | 65600 |
| 2023-02-15 | 5.28 | $4.91 | 36010 |
| 2023-02-14 | 5.30 | $4.96 | 41700 |
| 2023-02-13 | 5.31 | $4.97 | 199861 |
| 2023-02-10 | 5.31 | $5.25 | 46400 |
| 2023-02-09 | 5.28 | $5.45 | 75500 |
| 2023-02-08 | 5.24 | $5.36 | 35900 |
| 2023-02-07 | 5.19 | $5.30 | 103100 |
| 2023-02-06 | 5.14 | $5.41 | 122200 |
| 2023-02-03 | 5.09 | $5.41 | 98708 |
| 2023-02-02 | 5.04 | $5.40 | 92610 |
| 2023-02-01 | 5.00 | $5.39 | 78600 |
| 2023-01-31 | 4.94 | $5.24 | 76700 |
| 2023-01-30 | 4.89 | $5.28 | 87603 |
| 2023-01-27 | 4.83 | $5.51 | 75643 |
| 2023-01-26 | 4.76 | $5.45 | 83949 |
| 2023-01-25 | 4.69 | $5.47 | 97400 |
| 2023-01-24 | 4.63 | $5.30 | 50200 |
| 2023-01-23 | 4.57 | $5.25 | 129000 |
| 2023-01-20 | 4.52 | $5.23 | 68600 |
| 2023-01-19 | 4.47 | $5.14 | 120100 |
| 2023-01-18 | 4.42 | $5.27 | 148163 |
| 2023-01-17 | 4.37 | $5.18 | 102537 |
| 2023-01-13 | 4.33 | $4.90 | 92631 |
| 2023-01-12 | 4.30 | $4.69 | 74000 |
| 2023-01-11 | 4.28 | $4.56 | 58530 |
| 2023-01-10 | 4.27 | $4.38 | 58529 |
| 2023-01-09 | 4.27 | $4.37 | 93600 |
| 2023-01-06 | 4.27 | $4.41 | 60215 |
| 2023-01-05 | 4.27 | $4.46 | 36006 |
| 2023-01-04 | 4.27 | $4.49 | 75200 |
| 2023-01-03 | 4.26 | $4.30 | 81200 |
| 2022-12-30 | 4.27 | $4.16 | 74500 |
| 2022-12-29 | 4.28 | $4.12 | 87000 |
| 2022-12-28 | 4.29 | $4.07 | 73642 |
| 2022-12-27 | 4.28 | $4.13 | 90914 |
| 2022-12-23 | 4.27 | $4.19 | 43046 |
| 2022-12-22 | 4.26 | $4.14 | 64600 |
| 2022-12-21 | 4.25 | $4.24 | 106200 |
| 2022-12-20 | 4.23 | $4.20 | 64500 |
| 2022-12-19 | 4.21 | $4.22 | 34600 |
| 2022-12-16 | 4.19 | $4.27 | 68700 |
| 2022-12-15 | 4.16 | $4.30 | 71700 |
| 2022-12-14 | 4.13 | $4.27 | 77233 |
| 2022-12-13 | 4.10 | $4.32 | 100604 |
| 2022-12-12 | 4.06 | $4.28 | 43109 |
| 2022-12-09 | 4.03 | $4.42 | 63520 |
| 2022-12-08 | 3.99 | $4.42 | 45536 |
| 2022-12-07 | 3.94 | $4.44 | 32400 |
| 2022-12-06 | 3.90 | $4.35 | 66605 |
| 2022-12-05 | 3.86 | $4.42 | 124000 |
| 2022-12-02 | 3.83 | $4.43 | 87100 |
| 2022-12-01 | 3.79 | $4.36 | 116300 |
| 2022-11-30 | 3.75 | $4.24 | 167639 |
| 2022-11-29 | 3.73 | $3.99 | 64300 |
| 2022-11-28 | 3.71 | $3.94 | 38448 |
| 2022-11-25 | 3.69 | $3.92 | 13522 |
| 2022-11-23 | 3.67 | $3.89 | 74000 |
| 2022-11-22 | 3.66 | $3.88 | 75446 |
| 2022-11-21 | 3.64 | $3.86 | 120900 |
| 2022-11-18 | 3.63 | $3.77 | 133544 |
| 2022-11-17 | 3.62 | $3.68 | 72309 |
| 2022-11-16 | 3.61 | $3.73 | 76500 |
| 2022-11-15 | 3.60 | $3.64 | 78200 |
| 2022-11-14 | 3.60 | $3.55 | 122322 |
| 2022-11-11 | 3.60 | $3.61 | 99433 |
| 2022-11-10 | 3.59 | $3.68 | 94000 |
| 2022-11-09 | 3.59 | $3.51 | 62300 |
| 2022-11-08 | 3.59 | $3.57 | 54600 |
| 2022-11-07 | 3.58 | $3.57 | 115600 |
| 2022-11-04 | 3.58 | $3.70 | 82900 |
| 2022-11-03 | 3.59 | $3.71 | 78700 |
| 2022-11-02 | 3.61 | $3.64 | 112764 |
| 2022-11-01 | 3.62 | $3.74 | 66534 |
| 2022-10-31 | 3.63 | $3.60 | 58228 |
| 2022-10-28 | 3.64 | $3.58 | 76300 |
| 2022-10-27 | 3.65 | $3.55 | 58600 |
| 2022-10-26 | 3.66 | $3.60 | 49800 |
| 2022-10-25 | 3.67 | $3.57 | 26000 |
| 2022-10-24 | 3.68 | $3.55 | 60100 |
| 2022-10-21 | 3.69 | $3.53 | 35813 |
| 2022-10-20 | 3.72 | $3.49 | 59400 |
| 2022-10-19 | 3.75 | $3.52 | 31600 |
| 2022-10-18 | 3.78 | $3.66 | 32027 |
| 2022-10-17 | 3.80 | $3.59 | 65500 |
| 2022-10-14 | 3.84 | $3.51 | 59400 |
| 2022-10-13 | 3.87 | $3.51 | 54400 |
| 2022-10-12 | 3.91 | $3.53 | 47100 |
| 2022-10-11 | 3.94 | $3.52 | 34100 |
| 2022-10-10 | 3.98 | $3.59 | 154700 |
| 2022-10-07 | 4.02 | $3.85 | 43300 |
| 2022-10-06 | 4.05 | $4.01 | 138300 |
| 2022-10-05 | 4.07 | $3.93 | 15400 |
| 2022-10-04 | 4.09 | $3.95 | 68221 |
| 2022-10-03 | 4.11 | $3.80 | 30500 |
| 2022-09-30 | 4.13 | $3.69 | 95600 |
| 2022-09-29 | 4.16 | $3.70 | 47209 |
| 2022-09-28 | 4.20 | $3.81 | 70800 |
| 2022-09-27 | 4.25 | $3.79 | 55438 |
| 2022-09-26 | 4.29 | $3.87 | 41478 |
| 2022-09-23 | 4.34 | $4.03 | 56137 |
| 2022-09-22 | 4.38 | $4.08 | 43800 |
| 2022-09-21 | 4.41 | $4.20 | 26100 |
| 2022-09-20 | 4.44 | $4.10 | 70100 |
| 2022-09-19 | 4.47 | $4.24 | 35800 |
| 2022-09-16 | 4.50 | $4.25 | 41800 |
| 2022-09-15 | 4.52 | $4.24 | 28300 |
| 2022-09-14 | 4.54 | $4.20 | 78333 |
| 2022-09-13 | 4.57 | $4.24 | 68800 |
| 2022-09-12 | 4.60 | $4.34 | 73403 |
| 2022-09-09 | 4.62 | $4.44 | 59900 |
| 2022-09-08 | 4.63 | $4.43 | 64400 |
| 2022-09-07 | 4.65 | $4.38 | 95383 |
| 2022-09-06 | 4.66 | $4.30 | 45835 |
| 2022-09-02 | 4.68 | $4.32 | 58249 |
| 2022-09-01 | 4.71 | $4.33 | 62423 |
| 2022-08-31 | 4.74 | $4.50 | 75311 |
| 2022-08-30 | 4.76 | $4.63 | 60705 |
| 2022-08-29 | 4.77 | $4.76 | 28900 |
| 2022-08-26 | 4.77 | $4.73 | 47300 |
| 2022-08-25 | 4.77 | $4.83 | 78010 |
| 2022-08-24 | 4.75 | $4.77 | 54519 |
| 2022-08-23 | 4.73 | $4.77 | 38600 |
| 2022-08-22 | 4.71 | $4.74 | 21100 |
| 2022-08-19 | 4.70 | $4.74 | 41430 |
| 2022-08-18 | 4.68 | $4.72 | 51100 |
| 2022-08-17 | 4.66 | $4.68 | 56900 |
| 2022-08-16 | 4.64 | $4.74 | 51526 |
| 2022-08-15 | 4.62 | $4.75 | 68600 |
| 2022-08-12 | 4.59 | $4.77 | 63614 |
| 2022-08-11 | 4.56 | $4.73 | 59200 |
| 2022-08-10 | 4.53 | $4.76 | 151400 |
| 2022-08-09 | 4.51 | $4.57 | 59700 |
| 2022-08-08 | 4.50 | $4.81 | 91400 |
| 2022-08-05 | 4.50 | $4.96 | 89300 |
| 2022-08-04 | 4.49 | $4.93 | 163444 |
| 2022-08-03 | 4.47 | $4.86 | 64835 |
| 2022-08-02 | 4.46 | $4.77 | 64200 |
| 2022-08-01 | 4.45 | $4.74 | 46500 |
| 2022-07-29 | 4.44 | $4.71 | 97419 |
| 2022-07-28 | 4.42 | $4.49 | 93824 |
| 2022-07-27 | 4.43 | $4.41 | 84900 |
| 2022-07-26 | 4.44 | $4.38 | 44500 |
| 2022-07-25 | 4.44 | $4.49 | 51429 |
| 2022-07-22 | 4.45 | $4.39 | 83047 |
| 2022-07-21 | 4.46 | $4.31 | 47818 |
| 2022-07-20 | 4.47 | $4.26 | 82600 |
| 2022-07-19 | 4.49 | $4.22 | 58816 |
| 2022-07-18 | 4.51 | $4.15 | 43800 |
| 2022-07-15 | 4.53 | $4.20 | 39600 |
| 2022-07-14 | 4.57 | $4.21 | 43600 |
| 2022-07-13 | 4.60 | $4.29 | 68100 |
| 2022-07-12 | 4.64 | $4.51 | 73800 |
| 2022-07-11 | 4.67 | $4.72 | 43324 |
| 2022-07-08 | 4.70 | $4.68 | 90300 |
| 2022-07-07 | 4.73 | $4.65 | 39400 |
| 2022-07-06 | 4.78 | $4.60 | 27924 |
| 2022-07-05 | 4.82 | $4.53 | 19500 |
| 2022-07-01 | 4.88 | $4.60 | 111400 |
| 2022-06-30 | 4.93 | $4.40 | 40138 |
| 2022-06-29 | 4.98 | $4.55 | 70000 |
| 2022-06-28 | 5.02 | $4.56 | 64700 |
| 2022-06-27 | 5.07 | $4.57 | 28200 |
| 2022-06-24 | 5.12 | $4.64 | 24628 |
| 2022-06-23 | 5.15 | $4.56 | 19700 |
| 2022-06-22 | 5.18 | $4.52 | 48600 |
| 2022-06-21 | 5.22 | $4.72 | 50646 |
| 2022-06-17 | 5.25 | $4.59 | 63928 |
| 2022-06-16 | 5.28 | $4.56 | 59100 |
| 2022-06-15 | 5.31 | $4.88 | 93408 |
| 2022-06-14 | 5.33 | $4.88 | 61809 |
| 2022-06-13 | 5.34 | $4.99 | 77200 |
| 2022-06-10 | 5.35 | $5.19 | 51727 |
| 2022-06-09 | 5.35 | $5.29 | 24800 |
| 2022-06-08 | 5.34 | $5.39 | 60949 |
| 2022-06-07 | 5.33 | $5.48 | 29500 |
| 2022-06-06 | 5.32 | $5.44 | 64829 |
| 2022-06-03 | 5.33 | $5.74 | 59900 |
| 2022-06-02 | 5.32 | $5.70 | 38521 |
| 2022-06-01 | 5.31 | $5.38 | 43215 |
| 2022-05-31 | 5.32 | $5.40 | 43600 |
| 2022-05-27 | 5.33 | $5.47 | 52940 |
| 2022-05-26 | 5.34 | $5.50 | 49745 |
| 2022-05-25 | 5.36 | $5.27 | 20431 |
| 2022-05-24 | 5.39 | $5.30 | 26500 |
| 2022-05-23 | 5.42 | $5.25 | 28400 |
| 2022-05-20 | 5.45 | $5.23 | 36105 |
| 2022-05-19 | 5.49 | $5.22 | 24841 |
| 2022-05-18 | 5.53 | $5.10 | 44100 |
| 2022-05-17 | 5.57 | $5.30 | 49845 |
| 2022-05-16 | 5.61 | $5.17 | 47241 |
| 2022-05-13 | 5.65 | $5.13 | 32800 |
| 2022-05-12 | 5.69 | $5.18 | 49619 |
| 2022-05-11 | 5.74 | $5.15 | 42211 |
| 2022-05-10 | 5.79 | $5.23 | 45322 |
| 2022-05-09 | 5.84 | $5.28 | 114407 |
| 2022-05-06 | 5.90 | $5.54 | 16816 |
| 2022-05-05 | 5.95 | $5.54 | 26122 |
| 2022-05-04 | 6.01 | $5.62 | 30746 |
| 2022-05-03 | 6.05 | $5.50 | 92342 |
| 2022-05-02 | 6.10 | $5.55 | 59732 |
| 2022-04-29 | 6.15 | $5.77 | 39041 |
| 2022-04-28 | 6.19 | $5.84 | 56333 |
| 2022-04-27 | 6.21 | $5.97 | 28100 |
| 2022-04-26 | 6.22 | $5.86 | 32500 |
| 2022-04-25 | 6.24 | $5.90 | 51308 |
| 2022-04-22 | 6.25 | $5.90 | 74600 |
| 2022-04-21 | 6.27 | $5.99 | 11900 |
| 2022-04-20 | 6.28 | $6.01 | 48329 |
| 2022-04-19 | 6.28 | $6.01 | 46828 |
| 2022-04-18 | 6.28 | $5.96 | 57421 |
| 2022-04-14 | 6.28 | $6.02 | 35115 |
| 2022-04-13 | 6.28 | $6.16 | 31900 |
| 2022-04-12 | 6.26 | $6.15 | 49427 |
| 2022-04-11 | 6.24 | $6.24 | 77805 |
| 2022-04-08 | 6.20 | $6.44 | 19000 |
| 2022-04-07 | 6.15 | $6.58 | 20844 |
| 2022-04-06 | 6.11 | $6.63 | 37535 |
| 2022-04-05 | 6.07 | $6.58 | 105900 |
| 2022-04-04 | 6.03 | $6.52 | 47595 |
| 2022-04-01 | 5.99 | $6.43 | 98700 |
| 2022-03-31 | 5.97 | $6.53 | 114400 |
| 2022-03-30 | 5.95 | $6.33 | 48319 |
| 2022-03-29 | 5.94 | $6.23 | 80600 |
| 2022-03-28 | 5.93 | $6.13 | 52016 |
| 2022-03-25 | 5.92 | $6.14 | 47118 |
| 2022-03-24 | 5.92 | $6.25 | 58022 |
| 2022-03-23 | 5.93 | $6.19 | 75507 |
| 2022-03-22 | 5.94 | $6.16 | 94900 |
| 2022-03-21 | 5.96 | $5.98 | 107540 |
| 2022-03-18 | 6.00 | $6.00 | 71000 |
| 2022-03-17 | 6.04 | $5.92 | 22900 |
| 2022-03-16 | 6.09 | $5.82 | 56122 |
| 2022-03-15 | 6.13 | $5.61 | 60140 |
| 2022-03-14 | 6.17 | $5.51 | 87800 |
| 2022-03-11 | 6.22 | $5.53 | 105138 |
| 2022-03-10 | 6.27 | $5.76 | 74644 |
| 2022-03-09 | 6.31 | $5.81 | 72800 |
| 2022-03-08 | 6.34 | $5.78 | 78541 |
| 2022-03-07 | 6.38 | $5.69 | 242600 |
| 2022-03-04 | 6.42 | $6.00 | 116647 |
| 2022-03-03 | 6.45 | $6.11 | 79914 |
| 2022-03-02 | 6.48 | $6.22 | 84960 |
| 2022-03-01 | 6.49 | $5.99 | 93705 |
| 2022-02-28 | 6.52 | $6.00 | 138100 |
| 2022-02-25 | 6.53 | $6.15 | 147000 |
| 2022-02-24 | 6.54 | $6.28 | 97100 |
| 2022-02-23 | 6.53 | $6.39 | 113604 |
| 2022-02-22 | 6.51 | $6.66 | 80400 |
| 2022-02-18 | 6.48 | $6.74 | 71500 |
| 2022-02-17 | 6.46 | $6.84 | 146843 |
| 2022-02-16 | 6.43 | $6.83 | 242600 |
| 2022-02-15 | 6.41 | $6.67 | 95626 |
| 2022-02-14 | 6.39 | $6.50 | 67416 |
| 2022-02-11 | 6.38 | $6.46 | 98300 |
| 2022-02-10 | 6.38 | $6.52 | 49416 |
| 2022-02-09 | 6.37 | $6.53 | 51400 |
| 2022-02-08 | 6.37 | $6.50 | 72809 |
| 2022-02-07 | 6.37 | $6.52 | 55930 |
| 2022-02-04 | 6.37 | $6.55 | 83800 |
| 2022-02-03 | 6.38 | $6.59 | 41832 |
| 2022-02-02 | 6.38 | $6.59 | 98225 |
| 2022-02-01 | 6.39 | $6.54 | 45738 |
| 2022-01-31 | 6.40 | $6.46 | 88100 |
| 2022-01-28 | 6.41 | $6.32 | 99200 |
| 2022-01-27 | 6.43 | $6.23 | 52426 |
| 2022-01-26 | 6.45 | $6.11 | 103505 |
| 2022-01-25 | 6.48 | $6.13 | 52200 |
| 2022-01-24 | 6.51 | $6.06 | 346300 |
| 2022-01-21 | 6.54 | $6.24 | 111500 |
| 2022-01-20 | 6.56 | $6.29 | 72726 |
| 2022-01-19 | 6.57 | $6.29 | 73500 |
| 2022-01-18 | 6.58 | $6.28 | 76047 |
| 2022-01-14 | 6.59 | $6.33 | 179800 |
| 2022-01-13 | 6.60 | $6.43 | 95429 |
| 2022-01-12 | 6.61 | $6.47 | 88831 |
| 2022-01-11 | 6.61 | $6.53 | 116900 |
| 2022-01-10 | 6.61 | $6.49 | 107343 |
| 2022-01-07 | 6.61 | $6.53 | 84100 |
| 2022-01-06 | 6.62 | $6.64 | 77503 |
| 2022-01-05 | 6.63 | $6.68 | 119300 |
| 2022-01-04 | 6.63 | $6.75 | 56710 |
| 2022-01-03 | 6.62 | $6.71 | 90300 |
| 2021-12-31 | 6.62 | $6.66 | 122500 |
| 2021-12-30 | 6.62 | $6.70 | 137936 |
| 2021-12-29 | 6.62 | $6.68 | 87366 |
| 2021-12-28 | 6.62 | $6.69 | 167632 |
| 2021-12-27 | 6.62 | $6.71 | 95000 |
| 2021-12-23 | 6.61 | $6.73 | 136013 |
| 2021-12-22 | 6.62 | $6.63 | 135603 |
| 2021-12-21 | 6.64 | $6.55 | 78100 |
| 2021-12-20 | 6.66 | $6.42 | 102409 |
| 2021-12-17 | 6.69 | $6.55 | 90019 |
| 2021-12-16 | 6.72 | $6.53 | 80000 |
| 2021-12-15 | 6.75 | $6.52 | 140414 |
| 2021-12-14 | 6.78 | $6.51 | 118640 |
| 2021-12-13 | 6.82 | $6.51 | 150500 |
| 2021-12-10 | 6.86 | $6.58 | 93000 |
| 2021-12-09 | 6.89 | $6.69 | 60310 |
| 2021-12-08 | 6.92 | $6.72 | 87128 |
| 2021-12-07 | 6.95 | $6.68 | 79639 |
| 2021-12-06 | 6.98 | $6.66 | 160100 |
| 2021-12-03 | 7.01 | $6.70 | 69437 |
| 2021-12-02 | 7.03 | $6.70 | 92100 |
| 2021-12-01 | 7.06 | $6.65 | 108713 |
| 2021-11-30 | 7.08 | $6.65 | 106900 |
| 2021-11-29 | 7.11 | $6.63 | 249106 |
| 2021-11-26 | 7.14 | $6.66 | 145638 |
| 2021-11-24 | 7.16 | $6.85 | 118526 |
| 2021-11-23 | 7.18 | $6.94 | 90100 |
| 2021-11-22 | 7.20 | $7.00 | 188939 |
| 2021-11-19 | 7.22 | $7.03 | 80221 |
| 2021-11-18 | 7.23 | $7.09 | 142631 |
| 2021-11-17 | 7.24 | $7.19 | 127248 |
| 2021-11-16 | 7.27 | $7.25 | 85014 |
| 2021-11-15 | 7.29 | $7.22 | 138400 |
| 2021-11-12 | 7.31 | $7.23 | 134938 |
| 2021-11-11 | 7.33 | $7.30 | 84587 |
| 2021-11-10 | 7.34 | $7.29 | 103093 |
| 2021-11-09 | 7.36 | $7.27 | 104631 |
| 2021-11-08 | 7.38 | $7.26 | 129300 |
| 2021-11-05 | 7.39 | $7.27 | 65737 |
| 2021-11-04 | 7.41 | $7.21 | 80448 |
| 2021-11-03 | 7.44 | $7.18 | 79500 |
| 2021-11-02 | 7.46 | $7.17 | 100100 |
| 2021-11-01 | 7.47 | $7.21 | 148600 |
| 2021-10-29 | 7.48 | $7.24 | 398300 |
| 2021-10-28 | 7.49 | $7.07 | 239000 |
| 2021-10-27 | 7.51 | $7.25 | 103817 |
| 2021-10-26 | 7.53 | $7.28 | 119200 |
| 2021-10-25 | 7.55 | $7.32 | 92482 |
| 2021-10-22 | 7.59 | $7.34 | 77606 |
| 2021-10-21 | 7.63 | $7.25 | 341323 |
| 2021-10-20 | 7.68 | $7.71 | 77113 |
| 2021-10-19 | 7.70 | $7.70 | 46135 |
| 2021-10-18 | 7.73 | $7.60 | 60037 |
| 2021-10-15 | 7.76 | $7.60 | 44920 |
| 2021-10-14 | 7.79 | $7.61 | 64600 |
| 2021-10-13 | 7.82 | $7.61 | 79017 |
| 2021-10-12 | 7.86 | $7.65 | 54332 |
| 2021-10-11 | 7.89 | $7.60 | 86845 |
| 2021-10-08 | 7.93 | $7.59 | 78711 |
| 2021-10-07 | 7.97 | $7.77 | 132817 |
| 2021-10-06 | 8.00 | $7.57 | 83224 |
| 2021-10-05 | 8.04 | $7.38 | 211000 |
| 2021-10-04 | 8.09 | $7.43 | 136434 |
| 2021-10-01 | 8.14 | $7.44 | 143008 |
| 2021-09-30 | 8.18 | $7.45 | 175185 |
| 2021-09-29 | 8.23 | $7.69 | 69517 |
| 2021-09-28 | 8.26 | $7.74 | 241742 |
| 2021-09-27 | 8.29 | $8.15 | 82200 |
| 2021-09-24 | 8.31 | $8.10 | 46300 |
| 2021-09-23 | 8.31 | $8.13 | 76800 |
| 2021-09-22 | 8.32 | $8.20 | 60600 |
| 2021-09-21 | 8.33 | $8.27 | 48300 |
| 2021-09-20 | 8.34 | $8.19 | 54329 |
| 2021-09-17 | 8.35 | $8.24 | 26396 |
| 2021-09-16 | 8.35 | $8.25 | 36303 |
| 2021-09-15 | 8.35 | $8.29 | 34100 |
| 2021-09-14 | 8.36 | $8.31 | 40615 |
| 2021-09-13 | 8.36 | $8.36 | 70659 |
| 2021-09-10 | 8.36 | $8.35 | 75435 |
| 2021-09-09 | 8.36 | $8.38 | 53600 |
| 2021-09-08 | 8.36 | $8.37 | 54638 |
| 2021-09-07 | 8.36 | $8.39 | 101910 |
| 2021-09-03 | 8.36 | $8.40 | 39200 |
| 2021-09-02 | 8.37 | $8.39 | 48409 |
| 2021-09-01 | 8.37 | $8.40 | 63645 |
| 2021-08-31 | 8.38 | $8.33 | 25700 |
| 2021-08-30 | 8.39 | $8.38 | 34920 |
| 2021-08-27 | 8.40 | $8.37 | 24100 |
| 2021-08-26 | 8.40 | $8.25 | 87335 |
| 2021-08-25 | 8.40 | $8.37 | 28400 |
| 2021-08-24 | 8.39 | $8.40 | 29436 |
| 2021-08-23 | 8.39 | $8.38 | 33517 |
| 2021-08-20 | 8.38 | $8.31 | 38004 |
| 2021-08-19 | 8.37 | $8.24 | 74045 |
| 2021-08-18 | 8.37 | $8.40 | 37038 |
| 2021-08-17 | 8.37 | $8.36 | 29000 |
| 2021-08-16 | 8.35 | $8.36 | 52844 |
| 2021-08-13 | 8.34 | $8.38 | 29100 |
| 2021-08-12 | 8.34 | $8.39 | 26911 |
| 2021-08-11 | 8.35 | $8.35 | 45722 |
| 2021-08-10 | 8.36 | $8.39 | 52500 |
| 2021-08-09 | 8.37 | $8.38 | 54429 |
| 2021-08-06 | 8.38 | $8.53 | 80400 |
| 2021-08-05 | 8.38 | $8.50 | 59800 |
| 2021-08-04 | 8.38 | $8.58 | 57403 |
| 2021-08-03 | 8.38 | $8.57 | 60914 |
| 2021-08-02 | 8.39 | $8.52 | 67100 |
| 2021-07-30 | 8.39 | $8.32 | 37800 |
| 2021-07-29 | 8.40 | $8.30 | 59600 |
| 2021-07-28 | 8.41 | $8.23 | 31300 |
| 2021-07-27 | 8.43 | $8.22 | 36900 |
| 2021-07-26 | 8.45 | $8.29 | 47710 |
| 2021-07-23 | 8.47 | $8.18 | 36600 |
| 2021-07-22 | 8.49 | $8.22 | 33600 |
| 2021-07-21 | 8.50 | $8.24 | 54700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.43
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.63
Average
5.19
Maximum
8.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.43 | $5.13 | 245615 |
| 2026-07-16 | 5.46 | $5.27 | 91000 |
| 2026-07-15 | 5.48 | $5.25 | 121200 |
| 2026-07-14 | 5.50 | $5.28 | 333606 |
| 2026-07-13 | 5.53 | $5.41 | 225311 |
| 2026-07-10 | 5.54 | $5.55 | 107900 |
| 2026-07-09 | 5.54 | $5.56 | 107646 |
| 2026-07-08 | 5.54 | $5.62 | 131300 |
| 2026-07-07 | 5.53 | $5.63 | 148637 |
| 2026-07-06 | 5.52 | $5.54 | 200806 |
| 2026-07-02 | 5.52 | $5.53 | 179461 |
| 2026-07-01 | 5.51 | $5.62 | 113348 |
| 2026-06-30 | 5.50 | $5.58 | 148427 |
| 2026-06-29 | 5.49 | $5.59 | 168558 |
| 2026-06-26 | 5.48 | $5.50 | 148200 |
| 2026-06-25 | 5.48 | $5.52 | 118400 |
| 2026-06-24 | 5.48 | $5.51 | 131528 |
| 2026-06-23 | 5.48 | $5.54 | 161407 |
| 2026-06-22 | 5.47 | $5.62 | 175923 |
| 2026-06-18 | 5.45 | $5.66 | 182239 |
| 2026-06-17 | 5.43 | $5.50 | 178300 |
| 2026-06-16 | 5.42 | $5.57 | 159736 |
| 2026-06-15 | 5.41 | $5.55 | 157619 |
| 2026-06-12 | 5.39 | $5.62 | 248600 |
| 2026-06-11 | 5.37 | $5.58 | 237168 |
| 2026-06-10 | 5.35 | $5.46 | 145000 |
| 2026-06-09 | 5.34 | $5.47 | 203600 |
| 2026-06-08 | 5.32 | $5.41 | 246249 |
| 2026-06-05 | 5.31 | $5.33 | 217934 |
| 2026-06-04 | 5.31 | $5.35 | 68921 |
| 2026-06-03 | 5.31 | $5.36 | 98807 |
| 2026-06-02 | 5.30 | $5.39 | 154927 |
| 2026-06-01 | 5.29 | $5.40 | 114900 |
| 2026-05-29 | 5.28 | $5.40 | 105629 |
| 2026-05-28 | 5.27 | $5.42 | 300036 |
| 2026-05-27 | 5.25 | $5.37 | 139700 |
| 2026-05-26 | 5.24 | $5.29 | 177939 |
| 2026-05-22 | 5.23 | $5.27 | 181808 |
| 2026-05-21 | 5.23 | $5.27 | 175192 |
| 2026-05-20 | 5.22 | $5.33 | 205100 |
| 2026-05-19 | 5.21 | $5.17 | 97346 |
| 2026-05-18 | 5.22 | $5.20 | 74605 |
| 2026-05-15 | 5.22 | $5.22 | 113800 |
| 2026-05-14 | 5.22 | $5.32 | 209518 |
| 2026-05-13 | 5.21 | $5.34 | 126547 |
| 2026-05-12 | 5.20 | $5.31 | 195600 |
| 2026-05-11 | 5.18 | $5.31 | 197300 |
| 2026-05-08 | 5.17 | $5.34 | 258230 |
| 2026-05-07 | 5.15 | $5.27 | 189100 |
| 2026-05-06 | 5.14 | $5.20 | 164700 |
| 2026-05-05 | 5.13 | $5.24 | 129233 |
| 2026-05-04 | 5.12 | $5.19 | 107400 |
| 2026-05-01 | 5.11 | $5.21 | 97900 |
| 2026-04-30 | 5.10 | $5.20 | 162700 |
| 2026-04-29 | 5.09 | $5.20 | 204400 |
| 2026-04-28 | 5.08 | $5.09 | 72700 |
| 2026-04-27 | 5.08 | $5.10 | 163040 |
| 2026-04-24 | 5.08 | $5.10 | 125100 |
| 2026-04-23 | 5.08 | $5.12 | 98830 |
| 2026-04-22 | 5.07 | $5.17 | 89923 |
| 2026-04-21 | 5.06 | $5.13 | 143197 |
| 2026-04-20 | 5.06 | $5.15 | 90858 |
| 2026-04-17 | 5.05 | $5.13 | 150495 |
| 2026-04-16 | 5.04 | $5.06 | 123744 |
| 2026-04-15 | 5.04 | $5.06 | 157200 |
| 2026-04-14 | 5.03 | $5.05 | 286661 |
| 2026-04-13 | 5.03 | $5.03 | 148600 |
| 2026-04-10 | 5.03 | $5.11 | 170004 |
| 2026-04-09 | 5.03 | $5.17 | 180456 |
| 2026-04-08 | 5.01 | $5.19 | 193200 |
| 2026-04-07 | 4.99 | $5.09 | 230500 |
| 2026-04-06 | 4.98 | $4.97 | 154300 |
| 2026-04-02 | 4.98 | $4.92 | 159300 |
| 2026-04-01 | 4.99 | $4.92 | 269913 |
| 2026-03-31 | 5.00 | $4.78 | 668747 |
| 2026-03-30 | 5.02 | $4.80 | 215500 |
| 2026-03-27 | 5.04 | $4.84 | 314400 |
| 2026-03-26 | 5.06 | $4.97 | 167808 |
| 2026-03-25 | 5.07 | $5.00 | 123610 |
| 2026-03-24 | 5.08 | $5.01 | 143700 |
| 2026-03-23 | 5.09 | $5.04 | 132200 |
| 2026-03-20 | 5.09 | $5.00 | 132749 |
| 2026-03-19 | 5.10 | $5.08 | 131000 |
| 2026-03-18 | 5.10 | $5.12 | 115800 |
| 2026-03-17 | 5.10 | $5.16 | 357108 |
| 2026-03-16 | 5.10 | $5.17 | 309828 |
| 2026-03-13 | 5.09 | $5.17 | 367683 |
| 2026-03-12 | 5.08 | $5.06 | 274219 |
| 2026-03-11 | 5.08 | $5.17 | 204825 |
| 2026-03-10 | 5.07 | $5.11 | 321149 |
| 2026-03-09 | 5.07 | $5.00 | 302621 |
| 2026-03-06 | 5.08 | $5.00 | 181587 |
| 2026-03-05 | 5.09 | $5.04 | 379914 |
| 2026-03-04 | 5.09 | $5.06 | 213000 |
| 2026-03-03 | 5.09 | $5.07 | 508210 |
| 2026-03-02 | 5.10 | $5.03 | 209000 |
| 2026-02-27 | 5.10 | $5.10 | 256900 |
| 2026-02-26 | 5.10 | $5.08 | 264994 |
| 2026-02-25 | 5.11 | $5.14 | 193310 |
| 2026-02-24 | 5.10 | $5.15 | 175000 |
| 2026-02-23 | 5.10 | $5.10 | 204801 |
| 2026-02-20 | 5.10 | $5.15 | 279148 |
| 2026-02-19 | 5.09 | $5.25 | 516102 |
| 2026-02-18 | 5.08 | $5.34 | 574220 |
| 2026-02-17 | 5.05 | $5.24 | 978900 |
| 2026-02-13 | 5.03 | $5.10 | 224043 |
| 2026-02-12 | 5.02 | $5.09 | 122632 |
| 2026-02-11 | 5.01 | $5.16 | 247600 |
| 2026-02-10 | 5.00 | $5.17 | 351151 |
| 2026-02-09 | 4.98 | $5.11 | 312282 |
| 2026-02-06 | 4.97 | $5.05 | 202900 |
| 2026-02-05 | 4.96 | $5.05 | 307326 |
| 2026-02-04 | 4.95 | $5.00 | 161100 |
| 2026-02-03 | 4.94 | $4.99 | 107300 |
| 2026-02-02 | 4.94 | $4.95 | 258801 |
| 2026-01-30 | 4.93 | $5.00 | 169030 |
| 2026-01-29 | 4.93 | $5.03 | 282948 |
| 2026-01-28 | 4.92 | $5.00 | 177826 |
| 2026-01-27 | 4.91 | $4.95 | 144000 |
| 2026-01-26 | 4.90 | $4.91 | 106500 |
| 2026-01-23 | 4.90 | $4.94 | 126317 |
| 2026-01-22 | 4.90 | $4.92 | 66800 |
| 2026-01-21 | 4.90 | $4.87 | 101506 |
| 2026-01-20 | 4.90 | $4.84 | 145212 |
| 2026-01-16 | 4.91 | $4.91 | 233645 |
| 2026-01-15 | 4.90 | $4.86 | 249647 |
| 2026-01-14 | 4.91 | $4.91 | 148758 |
| 2026-01-13 | 4.91 | $4.89 | 158934 |
| 2026-01-12 | 4.91 | $4.87 | 179406 |
| 2026-01-09 | 4.92 | $4.94 | 216000 |
| 2026-01-08 | 4.91 | $4.93 | 161879 |
| 2026-01-07 | 4.91 | $4.98 | 203200 |
| 2026-01-06 | 4.90 | $5.02 | 188200 |
| 2026-01-05 | 4.89 | $5.00 | 206500 |
| 2026-01-02 | 4.88 | $4.98 | 133724 |
| 2025-12-31 | 4.87 | $4.97 | 113400 |
| 2025-12-30 | 4.86 | $4.96 | 163845 |
| 2025-12-29 | 4.85 | $4.90 | 159300 |
| 2025-12-26 | 4.84 | $4.88 | 68825 |
| 2025-12-24 | 4.84 | $4.87 | 55300 |
| 2025-12-23 | 4.84 | $4.84 | 68915 |
| 2025-12-22 | 4.84 | $4.81 | 122500 |
| 2025-12-19 | 4.84 | $4.78 | 164748 |
| 2025-12-18 | 4.85 | $4.83 | 130657 |
| 2025-12-17 | 4.85 | $4.79 | 47409 |
| 2025-12-16 | 4.85 | $4.81 | 109000 |
| 2025-12-15 | 4.86 | $4.75 | 172503 |
| 2025-12-12 | 4.87 | $4.77 | 188000 |
| 2025-12-11 | 4.88 | $4.79 | 144600 |
| 2025-12-10 | 4.89 | $4.86 | 132136 |
| 2025-12-09 | 4.89 | $4.83 | 98400 |
| 2025-12-08 | 4.90 | $4.83 | 131722 |
| 2025-12-05 | 4.91 | $4.87 | 144002 |
| 2025-12-04 | 4.91 | $4.89 | 119904 |
| 2025-12-03 | 4.91 | $4.91 | 124115 |
| 2025-12-02 | 4.91 | $4.91 | 89800 |
| 2025-12-01 | 4.91 | $4.90 | 143800 |
| 2025-11-28 | 4.91 | $4.92 | 69500 |
| 2025-11-26 | 4.91 | $4.89 | 140638 |
| 2025-11-25 | 4.92 | $4.88 | 99515 |
| 2025-11-24 | 4.92 | $4.85 | 122508 |
| 2025-11-21 | 4.93 | $4.81 | 92606 |
| 2025-11-20 | 4.94 | $4.84 | 67726 |
| 2025-11-19 | 4.95 | $4.87 | 38702 |
| 2025-11-18 | 4.96 | $4.85 | 64400 |
| 2025-11-17 | 4.97 | $4.91 | 75300 |
| 2025-11-14 | 4.97 | $4.93 | 58600 |
| 2025-11-13 | 4.98 | $4.94 | 118841 |
| 2025-11-12 | 4.98 | $5.02 | 65200 |
| 2025-11-11 | 4.98 | $5.02 | 70700 |
| 2025-11-10 | 4.97 | $5.00 | 125014 |
| 2025-11-07 | 4.97 | $4.92 | 96709 |
| 2025-11-06 | 4.98 | $4.96 | 73000 |
| 2025-11-05 | 4.98 | $4.95 | 90380 |
| 2025-11-04 | 4.98 | $4.93 | 122900 |
| 2025-11-03 | 4.99 | $5.00 | 116700 |
| 2025-10-31 | 4.99 | $5.04 | 104700 |
| 2025-10-30 | 4.98 | $5.03 | 120722 |
| 2025-10-29 | 4.98 | $5.01 | 116500 |
| 2025-10-28 | 4.97 | $5.00 | 119507 |
| 2025-10-27 | 4.97 | $4.92 | 87145 |
| 2025-10-24 | 4.97 | $4.90 | 63322 |
| 2025-10-23 | 4.98 | $4.87 | 51611 |
| 2025-10-22 | 4.99 | $4.86 | 59488 |
| 2025-10-21 | 5.01 | $4.90 | 43900 |
| 2025-10-20 | 5.02 | $4.89 | 117432 |
| 2025-10-17 | 5.03 | $4.89 | 141700 |
| 2025-10-16 | 5.05 | $4.99 | 126234 |
| 2025-10-15 | 5.05 | $4.99 | 77300 |
| 2025-10-14 | 5.06 | $5.03 | 119505 |
| 2025-10-13 | 5.06 | $5.06 | 74630 |
| 2025-10-10 | 5.06 | $5.05 | 140900 |
| 2025-10-09 | 5.06 | $5.01 | 73319 |
| 2025-10-08 | 5.07 | $5.03 | 85200 |
| 2025-10-07 | 5.07 | $5.07 | 62107 |
| 2025-10-06 | 5.07 | $5.07 | 105773 |
| 2025-10-03 | 5.08 | $5.06 | 74584 |
| 2025-10-02 | 5.08 | $5.03 | 69213 |
| 2025-10-01 | 5.08 | $5.05 | 66700 |
| 2025-09-30 | 5.08 | $5.05 | 152300 |
| 2025-09-29 | 5.09 | $5.06 | 163100 |
| 2025-09-26 | 5.09 | $5.12 | 50900 |
| 2025-09-25 | 5.09 | $5.12 | 80449 |
| 2025-09-24 | 5.09 | $5.06 | 77000 |
| 2025-09-23 | 5.09 | $5.08 | 82029 |
| 2025-09-22 | 5.09 | $4.97 | 134900 |
| 2025-09-19 | 5.10 | $5.09 | 255931 |
| 2025-09-18 | 5.10 | $5.06 | 97900 |
| 2025-09-17 | 5.11 | $5.08 | 87700 |
| 2025-09-16 | 5.11 | $5.05 | 77400 |
| 2025-09-15 | 5.12 | $5.00 | 216400 |
| 2025-09-12 | 5.13 | $5.07 | 123000 |
| 2025-09-11 | 5.13 | $5.19 | 153553 |
| 2025-09-10 | 5.13 | $5.10 | 120200 |
| 2025-09-09 | 5.13 | $5.13 | 203828 |
| 2025-09-08 | 5.13 | $5.14 | 221100 |
| 2025-09-05 | 5.13 | $5.15 | 106600 |
| 2025-09-04 | 5.13 | $5.17 | 118021 |
| 2025-09-03 | 5.12 | $5.17 | 119848 |
| 2025-09-02 | 5.12 | $5.14 | 86200 |
| 2025-08-29 | 5.12 | $5.18 | 188800 |
| 2025-08-28 | 5.11 | $5.17 | 152437 |
| 2025-08-27 | 5.10 | $5.17 | 124413 |
| 2025-08-26 | 5.10 | $5.15 | 93000 |
| 2025-08-25 | 5.09 | $5.13 | 129300 |
| 2025-08-22 | 5.09 | $5.09 | 91800 |
| 2025-08-21 | 5.09 | $5.08 | 50000 |
| 2025-08-20 | 5.09 | $5.11 | 83848 |
| 2025-08-19 | 5.08 | $5.11 | 94200 |
| 2025-08-18 | 5.08 | $5.09 | 114151 |
| 2025-08-15 | 5.08 | $5.08 | 75232 |
| 2025-08-14 | 5.08 | $5.11 | 53840 |
| 2025-08-13 | 5.08 | $5.10 | 41140 |
| 2025-08-12 | 5.08 | $5.06 | 102800 |
| 2025-08-11 | 5.08 | $5.11 | 93500 |
| 2025-08-08 | 5.07 | $5.18 | 119164 |
| 2025-08-07 | 5.06 | $5.13 | 77697 |
| 2025-08-06 | 5.06 | $5.12 | 81300 |
| 2025-08-05 | 5.05 | $5.10 | 88543 |
| 2025-08-04 | 5.04 | $5.10 | 99223 |
| 2025-08-01 | 5.04 | $5.08 | 59009 |
| 2025-07-31 | 5.03 | $5.07 | 47421 |
| 2025-07-30 | 5.03 | $5.08 | 77104 |
| 2025-07-29 | 5.02 | $5.05 | 90139 |
| 2025-07-28 | 5.02 | $5.03 | 61200 |
| 2025-07-25 | 5.02 | $5.05 | 67100 |
| 2025-07-24 | 5.02 | $5.02 | 89430 |
| 2025-07-23 | 5.02 | $4.93 | 122900 |
| 2025-07-22 | 5.03 | $5.02 | 87239 |
| 2025-07-21 | 5.03 | $4.97 | 73300 |
| 2025-07-18 | 5.03 | $5.00 | 53003 |
| 2025-07-17 | 5.04 | $5.00 | 74000 |
| 2025-07-16 | 5.04 | $5.05 | 123400 |
| 2025-07-15 | 5.04 | $5.01 | 102900 |
| 2025-07-14 | 5.04 | $4.97 | 133925 |
| 2025-07-11 | 5.05 | $5.02 | 108400 |
| 2025-07-10 | 5.05 | $5.13 | 95500 |
| 2025-07-09 | 5.04 | $5.08 | 177704 |
| 2025-07-08 | 5.04 | $5.06 | 173144 |
| 2025-07-07 | 5.04 | $5.12 | 206300 |
| 2025-07-03 | 5.03 | $5.12 | 83600 |
| 2025-07-02 | 5.02 | $5.12 | 135500 |
| 2025-07-01 | 5.01 | $5.09 | 92400 |
| 2025-06-30 | 5.00 | $5.05 | 139770 |
| 2025-06-27 | 4.99 | $5.07 | 139300 |
| 2025-06-26 | 4.99 | $5.06 | 55014 |
| 2025-06-25 | 4.98 | $5.02 | 94087 |
| 2025-06-24 | 4.97 | $5.00 | 40936 |
| 2025-06-23 | 4.97 | $4.97 | 49300 |
| 2025-06-20 | 4.97 | $4.97 | 35000 |
| 2025-06-18 | 4.97 | $4.97 | 59400 |
| 2025-06-17 | 4.97 | $4.94 | 45900 |
| 2025-06-16 | 4.97 | $4.97 | 82600 |
| 2025-06-13 | 4.97 | $5.01 | 63500 |
| 2025-06-12 | 4.97 | $5.04 | 141542 |
| 2025-06-11 | 4.96 | $5.08 | 122700 |
| 2025-06-10 | 4.95 | $5.00 | 116228 |
| 2025-06-09 | 4.94 | $4.99 | 187911 |
| 2025-06-06 | 4.94 | $5.02 | 110000 |
| 2025-06-05 | 4.93 | $5.01 | 109400 |
| 2025-06-04 | 4.92 | $4.98 | 153622 |
| 2025-06-03 | 4.92 | $4.99 | 110298 |
| 2025-06-02 | 4.91 | $4.93 | 129824 |
| 2025-05-30 | 4.91 | $4.94 | 97900 |
| 2025-05-29 | 4.90 | $4.95 | 125100 |
| 2025-05-28 | 4.90 | $4.95 | 228000 |
| 2025-05-27 | 4.89 | $4.99 | 163226 |
| 2025-05-23 | 4.88 | $4.91 | 48636 |
| 2025-05-22 | 4.88 | $4.91 | 58539 |
| 2025-05-21 | 4.88 | $4.92 | 130100 |
| 2025-05-20 | 4.87 | $4.91 | 111900 |
| 2025-05-19 | 4.87 | $4.88 | 74100 |
| 2025-05-16 | 4.87 | $4.91 | 57813 |
| 2025-05-15 | 4.86 | $4.93 | 51813 |
| 2025-05-14 | 4.86 | $4.87 | 50339 |
| 2025-05-13 | 4.86 | $4.89 | 109400 |
| 2025-05-12 | 4.85 | $4.91 | 170333 |
| 2025-05-09 | 4.85 | $4.94 | 54700 |
| 2025-05-08 | 4.84 | $4.88 | 59900 |
| 2025-05-07 | 4.83 | $4.86 | 92000 |
| 2025-05-06 | 4.83 | $4.83 | 191645 |
| 2025-05-05 | 4.83 | $4.90 | 91900 |
| 2025-05-02 | 4.82 | $4.87 | 134401 |
| 2025-05-01 | 4.82 | $5.00 | 65690 |
| 2025-04-30 | 4.80 | $4.92 | 182076 |
| 2025-04-29 | 4.78 | $5.03 | 135332 |
| 2025-04-28 | 4.76 | $4.94 | 46723 |
| 2025-04-25 | 4.74 | $4.89 | 124400 |
| 2025-04-24 | 4.72 | $4.92 | 89300 |
| 2025-04-23 | 4.70 | $4.86 | 175908 |
| 2025-04-22 | 4.68 | $4.76 | 77300 |
| 2025-04-21 | 4.68 | $4.63 | 67800 |
| 2025-04-17 | 4.68 | $4.68 | 85624 |
| 2025-04-16 | 4.68 | $4.56 | 225600 |
| 2025-04-15 | 4.69 | $4.47 | 157700 |
| 2025-04-14 | 4.72 | $4.40 | 123200 |
| 2025-04-11 | 4.75 | $4.32 | 147200 |
| 2025-04-10 | 4.79 | $4.31 | 138226 |
| 2025-04-09 | 4.85 | $4.40 | 285000 |
| 2025-04-08 | 4.89 | $4.34 | 364626 |
| 2025-04-07 | 4.95 | $4.27 | 465832 |
| 2025-04-04 | 5.02 | $4.64 | 169286 |
| 2025-04-03 | 5.06 | $4.88 | 114441 |
| 2025-04-02 | 5.08 | $4.96 | 163400 |
| 2025-04-01 | 5.09 | $4.97 | 244010 |
| 2025-03-31 | 5.11 | $5.06 | 99418 |
| 2025-03-28 | 5.11 | $5.03 | 98500 |
| 2025-03-27 | 5.12 | $5.08 | 89800 |
| 2025-03-26 | 5.12 | $5.09 | 111331 |
| 2025-03-25 | 5.13 | $5.18 | 133700 |
| 2025-03-24 | 5.12 | $5.17 | 118422 |
| 2025-03-21 | 5.12 | $5.16 | 129400 |
| 2025-03-20 | 5.11 | $5.17 | 113013 |
| 2025-03-19 | 5.11 | $5.16 | 118446 |
| 2025-03-18 | 5.10 | $5.06 | 89043 |
| 2025-03-17 | 5.11 | $5.06 | 89500 |
| 2025-03-14 | 5.11 | $5.00 | 153600 |
| 2025-03-13 | 5.12 | $5.06 | 98500 |
| 2025-03-12 | 5.13 | $5.17 | 108841 |
| 2025-03-11 | 5.12 | $5.12 | 130507 |
| 2025-03-10 | 5.13 | $5.13 | 102900 |
| 2025-03-07 | 5.12 | $5.11 | 64423 |
| 2025-03-06 | 5.13 | $5.15 | 101500 |
| 2025-03-05 | 5.12 | $5.15 | 95000 |
| 2025-03-04 | 5.12 | $5.15 | 117946 |
| 2025-03-03 | 5.12 | $5.18 | 102752 |
| 2025-02-28 | 5.11 | $5.15 | 132100 |
| 2025-02-27 | 5.11 | $5.05 | 169737 |
| 2025-02-26 | 5.11 | $5.14 | 93442 |
| 2025-02-25 | 5.11 | $5.13 | 183400 |
| 2025-02-24 | 5.11 | $5.13 | 117252 |
| 2025-02-21 | 5.11 | $5.25 | 623600 |
| 2025-02-20 | 5.09 | $5.14 | 75532 |
| 2025-02-19 | 5.09 | $5.13 | 179089 |
| 2025-02-18 | 5.08 | $5.10 | 155600 |
| 2025-02-14 | 5.08 | $5.08 | 119100 |
| 2025-02-13 | 5.08 | $5.06 | 102800 |
| 2025-02-12 | 5.08 | $5.07 | 124200 |
| 2025-02-11 | 5.08 | $5.08 | 115677 |
| 2025-02-10 | 5.08 | $5.12 | 105500 |
| 2025-02-07 | 5.08 | $5.11 | 76335 |
| 2025-02-06 | 5.07 | $5.14 | 79911 |
| 2025-02-05 | 5.07 | $5.20 | 118207 |
| 2025-02-04 | 5.05 | $5.13 | 86019 |
| 2025-02-03 | 5.05 | $5.08 | 142101 |
| 2025-01-31 | 5.04 | $5.03 | 202930 |
| 2025-01-30 | 5.04 | $5.16 | 132100 |
| 2025-01-29 | 5.03 | $5.17 | 76689 |
| 2025-01-28 | 5.02 | $5.16 | 123933 |
| 2025-01-27 | 5.00 | $5.16 | 176610 |
| 2025-01-24 | 4.98 | $5.10 | 134600 |
| 2025-01-23 | 4.97 | $5.10 | 71700 |
| 2025-01-22 | 4.96 | $5.02 | 85416 |
| 2025-01-21 | 4.95 | $4.99 | 173300 |
| 2025-01-17 | 4.95 | $5.01 | 119300 |
| 2025-01-16 | 4.94 | $5.04 | 76857 |
| 2025-01-15 | 4.93 | $5.03 | 131217 |
| 2025-01-14 | 4.92 | $4.97 | 102900 |
| 2025-01-13 | 4.92 | $4.98 | 154600 |
| 2025-01-10 | 4.91 | $5.10 | 215109 |
| 2025-01-08 | 4.89 | $5.10 | 224577 |
| 2025-01-07 | 4.87 | $5.04 | 200832 |
| 2025-01-06 | 4.85 | $4.96 | 176239 |
| 2025-01-03 | 4.84 | $4.88 | 121200 |
| 2025-01-02 | 4.83 | $4.79 | 90708 |
| 2024-12-31 | 4.84 | $4.70 | 180800 |
| 2024-12-30 | 4.85 | $4.71 | 149200 |
| 2024-12-27 | 4.87 | $4.78 | 146823 |
| 2024-12-26 | 4.88 | $4.86 | 83100 |
| 2024-12-24 | 4.88 | $4.85 | 49400 |
| 2024-12-23 | 4.88 | $4.80 | 228401 |
| 2024-12-20 | 4.89 | $4.75 | 177900 |
| 2024-12-19 | 4.90 | $4.62 | 141921 |
| 2024-12-18 | 4.93 | $4.66 | 203812 |
| 2024-12-17 | 4.96 | $4.76 | 145898 |
| 2024-12-16 | 4.98 | $4.83 | 169800 |
| 2024-12-13 | 5.00 | $4.86 | 122529 |
| 2024-12-12 | 5.02 | $4.86 | 225933 |
| 2024-12-11 | 5.03 | $5.04 | 136418 |
| 2024-12-10 | 5.03 | $5.07 | 103500 |
| 2024-12-09 | 5.03 | $5.10 | 118436 |
| 2024-12-06 | 5.02 | $5.12 | 165626 |
| 2024-12-05 | 5.01 | $5.08 | 80741 |
| 2024-12-04 | 5.00 | $5.08 | 160231 |
| 2024-12-03 | 4.99 | $5.01 | 161421 |
| 2024-12-02 | 4.99 | $4.91 | 278700 |
| 2024-11-29 | 5.00 | $5.02 | 87539 |
| 2024-11-27 | 5.00 | $5.03 | 127600 |
| 2024-11-26 | 4.99 | $5.03 | 74446 |
| 2024-11-25 | 4.99 | $5.02 | 126533 |
| 2024-11-22 | 4.99 | $5.02 | 109300 |
| 2024-11-21 | 4.98 | $4.97 | 111544 |
| 2024-11-20 | 4.98 | $4.97 | 204144 |
| 2024-11-19 | 4.98 | $4.81 | 161100 |
| 2024-11-18 | 5.00 | $4.76 | 142500 |
| 2024-11-15 | 5.03 | $4.83 | 116202 |
| 2024-11-14 | 5.05 | $4.91 | 67976 |
| 2024-11-13 | 5.06 | $4.94 | 148801 |
| 2024-11-12 | 5.08 | $4.94 | 116500 |
| 2024-11-11 | 5.09 | $5.13 | 85744 |
| 2024-11-08 | 5.09 | $5.15 | 105826 |
| 2024-11-07 | 5.08 | $5.10 | 83119 |
| 2024-11-06 | 5.08 | $5.01 | 169557 |
| 2024-11-05 | 5.09 | $5.05 | 108600 |
| 2024-11-04 | 5.09 | $5.05 | 133917 |
| 2024-11-01 | 5.09 | $5.13 | 60800 |
| 2024-10-31 | 5.09 | $5.15 | 47816 |
| 2024-10-30 | 5.09 | $5.14 | 132000 |
| 2024-10-29 | 5.08 | $5.04 | 40514 |
| 2024-10-28 | 5.08 | $5.03 | 54825 |
| 2024-10-25 | 5.09 | $5.01 | 46048 |
| 2024-10-24 | 5.10 | $5.00 | 36848 |
| 2024-10-23 | 5.11 | $4.94 | 45641 |
| 2024-10-22 | 5.13 | $4.97 | 79329 |
| 2024-10-21 | 5.14 | $4.98 | 91000 |
| 2024-10-18 | 5.16 | $4.95 | 109800 |
| 2024-10-17 | 5.18 | $4.95 | 243000 |
| 2024-10-16 | 5.20 | $5.06 | 97800 |
| 2024-10-15 | 5.22 | $5.06 | 91800 |
| 2024-10-14 | 5.24 | $5.15 | 193509 |
| 2024-10-11 | 5.25 | $5.25 | 59514 |
| 2024-10-10 | 5.25 | $5.32 | 138039 |
| 2024-10-09 | 5.24 | $5.31 | 96133 |
| 2024-10-08 | 5.23 | $5.25 | 139200 |
| 2024-10-07 | 5.23 | $5.28 | 63011 |
| 2024-10-04 | 5.22 | $5.28 | 57734 |
| 2024-10-03 | 5.22 | $5.24 | 57884 |
| 2024-10-02 | 5.21 | $5.24 | 50014 |
| 2024-10-01 | 5.21 | $5.24 | 90448 |
| 2024-09-30 | 5.21 | $5.24 | 56834 |
| 2024-09-27 | 5.21 | $5.23 | 54400 |
| 2024-09-26 | 5.20 | $5.23 | 111409 |
| 2024-09-25 | 5.20 | $5.17 | 49318 |
| 2024-09-24 | 5.20 | $5.16 | 72319 |
| 2024-09-23 | 5.21 | $5.04 | 116607 |
| 2024-09-20 | 5.22 | $5.18 | 69036 |
| 2024-09-19 | 5.23 | $5.18 | 67500 |
| 2024-09-18 | 5.23 | $5.19 | 48600 |
| 2024-09-17 | 5.24 | $5.22 | 52700 |
| 2024-09-16 | 5.24 | $5.18 | 63202 |
| 2024-09-13 | 5.25 | $5.17 | 185341 |
| 2024-09-12 | 5.26 | $5.29 | 73050 |
| 2024-09-11 | 5.25 | $5.22 | 89125 |
| 2024-09-10 | 5.26 | $5.29 | 96012 |
| 2024-09-09 | 5.25 | $5.29 | 58883 |
| 2024-09-06 | 5.25 | $5.29 | 106900 |
| 2024-09-05 | 5.24 | $5.29 | 65501 |
| 2024-09-04 | 5.24 | $5.29 | 72612 |
| 2024-09-03 | 5.23 | $5.27 | 58300 |
| 2024-08-30 | 5.23 | $5.28 | 31500 |
| 2024-08-29 | 5.22 | $5.28 | 113021 |
| 2024-08-28 | 5.22 | $5.18 | 57544 |
| 2024-08-27 | 5.22 | $5.23 | 33100 |
| 2024-08-26 | 5.22 | $5.21 | 61700 |
| 2024-08-23 | 5.22 | $5.18 | 69928 |
| 2024-08-22 | 5.23 | $5.21 | 38300 |
| 2024-08-21 | 5.23 | $5.27 | 47400 |
| 2024-08-20 | 5.22 | $5.26 | 39900 |
| 2024-08-19 | 5.22 | $5.25 | 59222 |
| 2024-08-16 | 5.22 | $5.21 | 52529 |
| 2024-08-15 | 5.22 | $5.21 | 69637 |
| 2024-08-14 | 5.22 | $5.20 | 64700 |
| 2024-08-13 | 5.22 | $5.14 | 93500 |
| 2024-08-12 | 5.23 | $5.17 | 101850 |
| 2024-08-09 | 5.24 | $5.18 | 67900 |
| 2024-08-08 | 5.24 | $5.14 | 68300 |
| 2024-08-07 | 5.25 | $5.12 | 58989 |
| 2024-08-06 | 5.27 | $5.11 | 70493 |
| 2024-08-05 | 5.28 | $5.12 | 121800 |
| 2024-08-02 | 5.30 | $5.27 | 64000 |
| 2024-08-01 | 5.30 | $5.33 | 110948 |
| 2024-07-31 | 5.30 | $5.33 | 76106 |
| 2024-07-30 | 5.30 | $5.32 | 72500 |
| 2024-07-29 | 5.30 | $5.30 | 46331 |
| 2024-07-26 | 5.29 | $5.25 | 49900 |
| 2024-07-25 | 5.30 | $5.27 | 53200 |
| 2024-07-24 | 5.30 | $5.22 | 79388 |
| 2024-07-23 | 5.31 | $5.31 | 89348 |
| 2024-07-22 | 5.31 | $5.33 | 124307 |
| 2024-07-19 | 5.31 | $5.26 | 43000 |
| 2024-07-18 | 5.32 | $5.19 | 139600 |
| 2024-07-17 | 5.33 | $5.33 | 109300 |
| 2024-07-16 | 5.33 | $5.30 | 154086 |
| 2024-07-15 | 5.33 | $5.28 | 82275 |
| 2024-07-12 | 5.34 | $5.26 | 76900 |
| 2024-07-11 | 5.34 | $5.23 | 100111 |
| 2024-07-10 | 5.36 | $5.30 | 85324 |
| 2024-07-09 | 5.36 | $5.26 | 91100 |
| 2024-07-08 | 5.37 | $5.30 | 74400 |
| 2024-07-05 | 5.38 | $5.33 | 66700 |
| 2024-07-03 | 5.39 | $5.30 | 56005 |
| 2024-07-02 | 5.40 | $5.32 | 53100 |
| 2024-07-01 | 5.40 | $5.27 | 50124 |
| 2024-06-28 | 5.42 | $5.27 | 41900 |
| 2024-06-27 | 5.43 | $5.33 | 67600 |
| 2024-06-26 | 5.44 | $5.28 | 32000 |
| 2024-06-25 | 5.46 | $5.32 | 135939 |
| 2024-06-24 | 5.48 | $5.27 | 115800 |
| 2024-06-21 | 5.50 | $5.37 | 103925 |
| 2024-06-20 | 5.51 | $5.32 | 126149 |
| 2024-06-18 | 5.53 | $5.40 | 115531 |
| 2024-06-17 | 5.54 | $5.49 | 99400 |
| 2024-06-14 | 5.55 | $5.50 | 89500 |
| 2024-06-13 | 5.55 | $5.68 | 207102 |
| 2024-06-12 | 5.54 | $5.61 | 95325 |
| 2024-06-11 | 5.53 | $5.64 | 53326 |
| 2024-06-10 | 5.52 | $5.63 | 111344 |
| 2024-06-07 | 5.51 | $5.59 | 32224 |
| 2024-06-06 | 5.50 | $5.62 | 63700 |
| 2024-06-05 | 5.49 | $5.60 | 112606 |
| 2024-06-04 | 5.48 | $5.55 | 134750 |
| 2024-06-03 | 5.47 | $5.52 | 85300 |
| 2024-05-31 | 5.47 | $5.55 | 61230 |
| 2024-05-30 | 5.46 | $5.52 | 202700 |
| 2024-05-29 | 5.45 | $5.51 | 116128 |
| 2024-05-28 | 5.45 | $5.50 | 87600 |
| 2024-05-24 | 5.44 | $5.56 | 36430 |
| 2024-05-23 | 5.43 | $5.48 | 67500 |
| 2024-05-22 | 5.42 | $5.60 | 118525 |
| 2024-05-21 | 5.40 | $5.47 | 80600 |
| 2024-05-20 | 5.40 | $5.36 | 91033 |
| 2024-05-17 | 5.40 | $5.37 | 46800 |
| 2024-05-16 | 5.40 | $5.36 | 67500 |
| 2024-05-15 | 5.41 | $5.45 | 58900 |
| 2024-05-14 | 5.40 | $5.39 | 77600 |
| 2024-05-13 | 5.40 | $5.44 | 68600 |
| 2024-05-10 | 5.40 | $5.50 | 87318 |
| 2024-05-09 | 5.39 | $5.56 | 80700 |
| 2024-05-08 | 5.37 | $5.55 | 77405 |
| 2024-05-07 | 5.35 | $5.54 | 128100 |
| 2024-05-06 | 5.33 | $5.59 | 93216 |
| 2024-05-03 | 5.31 | $5.55 | 137704 |
| 2024-05-02 | 5.28 | $5.45 | 70219 |
| 2024-05-01 | 5.26 | $5.37 | 115100 |
| 2024-04-30 | 5.25 | $5.25 | 136406 |
| 2024-04-29 | 5.25 | $5.49 | 143531 |
| 2024-04-26 | 5.23 | $5.45 | 54500 |
| 2024-04-25 | 5.20 | $5.29 | 87700 |
| 2024-04-24 | 5.19 | $5.37 | 87300 |
| 2024-04-23 | 5.18 | $5.45 | 276599 |
| 2024-04-22 | 5.15 | $5.14 | 96432 |
| 2024-04-19 | 5.15 | $5.03 | 104000 |
| 2024-04-18 | 5.16 | $5.01 | 72500 |
| 2024-04-17 | 5.18 | $5.02 | 133649 |
| 2024-04-16 | 5.19 | $4.84 | 173149 |
| 2024-04-15 | 5.23 | $5.03 | 146010 |
| 2024-04-12 | 5.25 | $5.10 | 163559 |
| 2024-04-11 | 5.27 | $5.15 | 102011 |
| 2024-04-10 | 5.28 | $5.22 | 103900 |
| 2024-04-09 | 5.28 | $5.40 | 142000 |
| 2024-04-08 | 5.27 | $5.35 | 177611 |
| 2024-04-05 | 5.26 | $5.38 | 101416 |
| 2024-04-04 | 5.25 | $5.28 | 222000 |
| 2024-04-03 | 5.25 | $5.47 | 100300 |
| 2024-04-02 | 5.22 | $5.42 | 174019 |
| 2024-04-01 | 5.20 | $5.39 | 278300 |
| 2024-03-28 | 5.18 | $5.41 | 416704 |
| 2024-03-27 | 5.16 | $5.67 | 405700 |
| 2024-03-26 | 5.11 | $5.52 | 260900 |
| 2024-03-25 | 5.06 | $5.41 | 115801 |
| 2024-03-22 | 5.03 | $5.37 | 191300 |
| 2024-03-21 | 4.99 | $5.27 | 214616 |
| 2024-03-20 | 4.96 | $5.31 | 249117 |
| 2024-03-19 | 4.92 | $5.24 | 105000 |
| 2024-03-18 | 4.89 | $5.15 | 125300 |
| 2024-03-15 | 4.86 | $5.17 | 257325 |
| 2024-03-14 | 4.83 | $5.11 | 293722 |
| 2024-03-13 | 4.80 | $5.13 | 193116 |
| 2024-03-12 | 4.77 | $5.00 | 110100 |
| 2024-03-11 | 4.74 | $4.90 | 100200 |
| 2024-03-08 | 4.73 | $4.88 | 149100 |
| 2024-03-07 | 4.71 | $4.85 | 194466 |
| 2024-03-06 | 4.69 | $5.05 | 336200 |
| 2024-03-05 | 4.66 | $4.97 | 136216 |
| 2024-03-04 | 4.62 | $4.94 | 145100 |
| 2024-03-01 | 4.59 | $4.81 | 155300 |
| 2024-02-29 | 4.57 | $4.81 | 239418 |
| 2024-02-28 | 4.54 | $4.70 | 148206 |
| 2024-02-27 | 4.53 | $4.63 | 97707 |
| 2024-02-26 | 4.52 | $4.61 | 113849 |
| 2024-02-23 | 4.51 | $4.64 | 75300 |
| 2024-02-22 | 4.49 | $4.57 | 101804 |
| 2024-02-21 | 4.48 | $4.60 | 163563 |
| 2024-02-20 | 4.47 | $4.50 | 98633 |
| 2024-02-16 | 4.47 | $4.45 | 86000 |
| 2024-02-15 | 4.47 | $4.52 | 119743 |
| 2024-02-14 | 4.46 | $4.47 | 116200 |
| 2024-02-13 | 4.46 | $4.43 | 170027 |
| 2024-02-12 | 4.47 | $4.44 | 239106 |
| 2024-02-09 | 4.47 | $4.60 | 244027 |
| 2024-02-08 | 4.46 | $4.72 | 594920 |
| 2024-02-07 | 4.43 | $4.56 | 99100 |
| 2024-02-06 | 4.41 | $4.54 | 184389 |
| 2024-02-05 | 4.40 | $4.37 | 108036 |
| 2024-02-02 | 4.40 | $4.38 | 165429 |
| 2024-02-01 | 4.41 | $4.43 | 123422 |
| 2024-01-31 | 4.40 | $4.39 | 173713 |
| 2024-01-30 | 4.41 | $4.40 | 153822 |
| 2024-01-29 | 4.41 | $4.41 | 133300 |
| 2024-01-26 | 4.41 | $4.38 | 108900 |
| 2024-01-25 | 4.41 | $4.40 | 142100 |
| 2024-01-24 | 4.41 | $4.38 | 154007 |
| 2024-01-23 | 4.41 | $4.39 | 167000 |
| 2024-01-22 | 4.42 | $4.49 | 120100 |
| 2024-01-19 | 4.41 | $4.39 | 189402 |
| 2024-01-18 | 4.41 | $4.46 | 82300 |
| 2024-01-17 | 4.40 | $4.45 | 80700 |
| 2024-01-16 | 4.40 | $4.48 | 109200 |
| 2024-01-12 | 4.39 | $4.50 | 112808 |
| 2024-01-11 | 4.38 | $4.51 | 95400 |
| 2024-01-10 | 4.37 | $4.54 | 167970 |
| 2024-01-09 | 4.35 | $4.50 | 143635 |
| 2024-01-08 | 4.33 | $4.48 | 125517 |
| 2024-01-05 | 4.32 | $4.42 | 88137 |
| 2024-01-04 | 4.30 | $4.39 | 153613 |
| 2024-01-03 | 4.30 | $4.30 | 112603 |
| 2024-01-02 | 4.29 | $4.32 | 159216 |
| 2023-12-29 | 4.29 | $4.31 | 182900 |
| 2023-12-28 | 4.29 | $4.28 | 246213 |
| 2023-12-27 | 4.29 | $4.28 | 235412 |
| 2023-12-26 | 4.29 | $4.30 | 197800 |
| 2023-12-22 | 4.29 | $4.26 | 111728 |
| 2023-12-21 | 4.30 | $4.22 | 228900 |
| 2023-12-20 | 4.30 | $4.32 | 185100 |
| 2023-12-19 | 4.30 | $4.45 | 195200 |
| 2023-12-18 | 4.29 | $4.46 | 114534 |
| 2023-12-15 | 4.27 | $4.34 | 86307 |
| 2023-12-14 | 4.26 | $4.36 | 205522 |
| 2023-12-13 | 4.25 | $4.30 | 83018 |
| 2023-12-12 | 4.24 | $4.23 | 58700 |
| 2023-12-11 | 4.25 | $4.26 | 54635 |
| 2023-12-08 | 4.24 | $4.32 | 52424 |
| 2023-12-07 | 4.24 | $4.38 | 65300 |
| 2023-12-06 | 4.22 | $4.36 | 75000 |
| 2023-12-05 | 4.21 | $4.34 | 78315 |
| 2023-12-04 | 4.19 | $4.37 | 75527 |
| 2023-12-01 | 4.17 | $4.35 | 129376 |
| 2023-11-30 | 4.15 | $4.38 | 36142 |
| 2023-11-29 | 4.13 | $4.33 | 99100 |
| 2023-11-28 | 4.11 | $4.34 | 86700 |
| 2023-11-27 | 4.08 | $4.26 | 109716 |
| 2023-11-24 | 4.07 | $4.27 | 73600 |
| 2023-11-22 | 4.04 | $4.19 | 85300 |
| 2023-11-21 | 4.03 | $4.16 | 172428 |
| 2023-11-20 | 4.02 | $4.18 | 100015 |
| 2023-11-17 | 4.00 | $4.06 | 162225 |
| 2023-11-16 | 3.99 | $4.16 | 94018 |
| 2023-11-15 | 3.97 | $4.03 | 49500 |
| 2023-11-14 | 3.97 | $4.04 | 56000 |
| 2023-11-13 | 3.96 | $3.92 | 89400 |
| 2023-11-10 | 3.97 | $4.00 | 59400 |
| 2023-11-09 | 3.96 | $4.01 | 74664 |
| 2023-11-08 | 3.96 | $4.05 | 135049 |
| 2023-11-07 | 3.95 | $4.09 | 161601 |
| 2023-11-06 | 3.93 | $4.12 | 184900 |
| 2023-11-03 | 3.91 | $4.11 | 145457 |
| 2023-11-02 | 3.89 | $3.96 | 115100 |
| 2023-11-01 | 3.88 | $3.87 | 93384 |
| 2023-10-31 | 3.89 | $3.71 | 85800 |
| 2023-10-30 | 3.90 | $3.64 | 82533 |
| 2023-10-27 | 3.93 | $3.60 | 78841 |
| 2023-10-26 | 3.97 | $3.64 | 156415 |
| 2023-10-25 | 4.00 | $3.70 | 87146 |
| 2023-10-24 | 4.03 | $3.83 | 78600 |
| 2023-10-23 | 4.05 | $3.82 | 46800 |
| 2023-10-20 | 4.08 | $3.84 | 43300 |
| 2023-10-19 | 4.10 | $3.82 | 47527 |
| 2023-10-18 | 4.13 | $3.87 | 51500 |
| 2023-10-17 | 4.16 | $3.92 | 46800 |
| 2023-10-16 | 4.19 | $3.93 | 136400 |
| 2023-10-13 | 4.21 | $3.91 | 34500 |
| 2023-10-12 | 4.24 | $3.91 | 187800 |
| 2023-10-11 | 4.28 | $4.03 | 60710 |
| 2023-10-10 | 4.31 | $4.08 | 132020 |
| 2023-10-09 | 4.33 | $4.04 | 150600 |
| 2023-10-06 | 4.36 | $4.13 | 30536 |
| 2023-10-05 | 4.39 | $4.12 | 77131 |
| 2023-10-04 | 4.41 | $4.32 | 27500 |
| 2023-10-03 | 4.42 | $4.39 | 44100 |
| 2023-10-02 | 4.43 | $4.36 | 67245 |
| 2023-09-29 | 4.43 | $4.42 | 126249 |
| 2023-09-28 | 4.43 | $4.37 | 72300 |
| 2023-09-27 | 4.44 | $4.19 | 45200 |
| 2023-09-26 | 4.47 | $4.29 | 26600 |
| 2023-09-25 | 4.49 | $4.34 | 102500 |
| 2023-09-22 | 4.50 | $4.40 | 53700 |
| 2023-09-21 | 4.51 | $4.28 | 71000 |
| 2023-09-20 | 4.54 | $4.39 | 40906 |
| 2023-09-19 | 4.55 | $4.38 | 43610 |
| 2023-09-18 | 4.57 | $4.33 | 49329 |
| 2023-09-15 | 4.60 | $4.30 | 78200 |
| 2023-09-14 | 4.63 | $4.41 | 52600 |
| 2023-09-13 | 4.65 | $4.43 | 54900 |
| 2023-09-12 | 4.67 | $4.48 | 147549 |
| 2023-09-11 | 4.69 | $4.71 | 52302 |
| 2023-09-08 | 4.69 | $4.67 | 47043 |
| 2023-09-07 | 4.69 | $4.81 | 45239 |
| 2023-09-06 | 4.68 | $4.83 | 143800 |
| 2023-09-05 | 4.67 | $4.68 | 90834 |
| 2023-09-01 | 4.66 | $4.71 | 28928 |
| 2023-08-31 | 4.66 | $4.68 | 33045 |
| 2023-08-30 | 4.66 | $4.72 | 17816 |
| 2023-08-29 | 4.65 | $4.72 | 46800 |
| 2023-08-28 | 4.64 | $4.71 | 58548 |
| 2023-08-25 | 4.64 | $4.70 | 54018 |
| 2023-08-24 | 4.63 | $4.62 | 37200 |
| 2023-08-23 | 4.63 | $4.61 | 105846 |
| 2023-08-22 | 4.63 | $4.42 | 24346 |
| 2023-08-21 | 4.66 | $4.49 | 84300 |
| 2023-08-18 | 4.67 | $4.45 | 149700 |
| 2023-08-17 | 4.70 | $4.51 | 27500 |
| 2023-08-16 | 4.72 | $4.53 | 72800 |
| 2023-08-15 | 4.74 | $4.64 | 61800 |
| 2023-08-14 | 4.75 | $4.78 | 34520 |
| 2023-08-11 | 4.74 | $4.81 | 25917 |
| 2023-08-10 | 4.74 | $4.80 | 61500 |
| 2023-08-09 | 4.73 | $4.88 | 64647 |
| 2023-08-08 | 4.71 | $4.89 | 31600 |
| 2023-08-07 | 4.70 | $4.89 | 103200 |
| 2023-08-04 | 4.68 | $4.80 | 42200 |
| 2023-08-03 | 4.66 | $4.74 | 78428 |
| 2023-08-02 | 4.65 | $4.88 | 53305 |
| 2023-08-01 | 4.63 | $4.95 | 78239 |
| 2023-07-31 | 4.60 | $4.84 | 70100 |
| 2023-07-28 | 4.57 | $4.72 | 73500 |
| 2023-07-27 | 4.56 | $4.70 | 116330 |
| 2023-07-26 | 4.54 | $4.70 | 66917 |
| 2023-07-25 | 4.52 | $4.72 | 51400 |
| 2023-07-24 | 4.50 | $4.68 | 77230 |
| 2023-07-21 | 4.48 | $4.69 | 67900 |
| 2023-07-20 | 4.46 | $4.58 | 77726 |
| 2023-07-19 | 4.45 | $4.47 | 73600 |
| 2023-07-18 | 4.45 | $4.45 | 55841 |
| 2023-07-17 | 4.45 | $4.59 | 91500 |
| 2023-07-14 | 4.43 | $4.55 | 61500 |
| 2023-07-13 | 4.42 | $4.53 | 70700 |
| 2023-07-12 | 4.41 | $4.46 | 85700 |
| 2023-07-11 | 4.40 | $4.49 | 101305 |
| 2023-07-10 | 4.39 | $4.55 | 101000 |
| 2023-07-07 | 4.38 | $4.71 | 109863 |
| 2023-07-06 | 4.34 | $4.61 | 93900 |
| 2023-07-05 | 4.32 | $4.59 | 88524 |
| 2023-07-03 | 4.29 | $4.54 | 75744 |
| 2023-06-30 | 4.26 | $4.51 | 84137 |
| 2023-06-29 | 4.23 | $4.37 | 46230 |
| 2023-06-28 | 4.22 | $4.36 | 96420 |
| 2023-06-27 | 4.20 | $4.27 | 100000 |
| 2023-06-26 | 4.20 | $4.30 | 44347 |
| 2023-06-23 | 4.19 | $4.28 | 62100 |
| 2023-06-22 | 4.18 | $4.28 | 51025 |
| 2023-06-21 | 4.17 | $4.32 | 54348 |
| 2023-06-20 | 4.15 | $4.26 | 61200 |
| 2023-06-16 | 4.14 | $4.24 | 93635 |
| 2023-06-15 | 4.13 | $4.16 | 115423 |
| 2023-06-14 | 4.12 | $4.07 | 42800 |
| 2023-06-13 | 4.13 | $4.04 | 159300 |
| 2023-06-12 | 4.14 | $4.13 | 72100 |
| 2023-06-09 | 4.14 | $4.11 | 103100 |
| 2023-06-08 | 4.14 | $4.24 | 82500 |
| 2023-06-07 | 4.13 | $4.23 | 37519 |
| 2023-06-06 | 4.12 | $4.20 | 108800 |
| 2023-06-05 | 4.12 | $4.15 | 105154 |
| 2023-06-02 | 4.11 | $4.02 | 124200 |
| 2023-06-01 | 4.12 | $4.00 | 110823 |
| 2023-05-31 | 4.14 | $4.00 | 55300 |
| 2023-05-30 | 4.15 | $4.00 | 43400 |
| 2023-05-26 | 4.17 | $3.97 | 120430 |
| 2023-05-25 | 4.19 | $4.00 | 60600 |
| 2023-05-24 | 4.21 | $4.06 | 136600 |
| 2023-05-23 | 4.22 | $4.13 | 48227 |
| 2023-05-22 | 4.23 | $4.09 | 64226 |
| 2023-05-19 | 4.25 | $4.13 | 47529 |
| 2023-05-18 | 4.26 | $4.08 | 38664 |
| 2023-05-17 | 4.28 | $4.13 | 25300 |
| 2023-05-16 | 4.29 | $4.08 | 57700 |
| 2023-05-15 | 4.31 | $4.20 | 40300 |
| 2023-05-12 | 4.33 | $4.21 | 44700 |
| 2023-05-11 | 4.34 | $4.28 | 15038 |
| 2023-05-10 | 4.35 | $4.28 | 47330 |
| 2023-05-09 | 4.35 | $4.34 | 100710 |
| 2023-05-08 | 4.35 | $4.24 | 72634 |
| 2023-05-05 | 4.37 | $4.19 | 41000 |
| 2023-05-04 | 4.38 | $4.20 | 120000 |
| 2023-05-03 | 4.40 | $4.25 | 55938 |
| 2023-05-02 | 4.42 | $4.32 | 70000 |
| 2023-05-01 | 4.43 | $4.39 | 138525 |
| 2023-04-28 | 4.43 | $4.22 | 68400 |
| 2023-04-27 | 4.46 | $4.31 | 74709 |
| 2023-04-26 | 4.47 | $4.31 | 90905 |
| 2023-04-25 | 4.49 | $4.36 | 56210 |
| 2023-04-24 | 4.50 | $4.46 | 70338 |
| 2023-04-21 | 4.51 | $4.29 | 61700 |
| 2023-04-20 | 4.53 | $4.39 | 48937 |
| 2023-04-19 | 4.54 | $4.50 | 29500 |
| 2023-04-18 | 4.55 | $4.57 | 84222 |
| 2023-04-17 | 4.55 | $4.65 | 32236 |
| 2023-04-14 | 4.54 | $4.55 | 56200 |
| 2023-04-13 | 4.53 | $4.39 | 113900 |
| 2023-04-12 | 4.55 | $4.48 | 74800 |
| 2023-04-11 | 4.56 | $4.64 | 55200 |
| 2023-04-10 | 4.55 | $4.60 | 36819 |
| 2023-04-06 | 4.54 | $4.50 | 61400 |
| 2023-04-05 | 4.55 | $4.54 | 72900 |
| 2023-04-04 | 4.55 | $4.71 | 42611 |
| 2023-04-03 | 4.53 | $4.98 | 77800 |
| 2023-03-31 | 4.48 | $4.57 | 49237 |
| 2023-03-30 | 4.47 | $4.50 | 39900 |
| 2023-03-29 | 4.47 | $4.49 | 51100 |
| 2023-03-28 | 4.47 | $4.37 | 48148 |
| 2023-03-27 | 4.48 | $4.21 | 128333 |
| 2023-03-24 | 4.51 | $4.26 | 47407 |
| 2023-03-23 | 4.53 | $4.31 | 54100 |
| 2023-03-22 | 4.55 | $4.31 | 21120 |
| 2023-03-21 | 4.58 | $4.27 | 70800 |
| 2023-03-20 | 4.61 | $4.09 | 33336 |
| 2023-03-17 | 4.67 | $4.07 | 80801 |
| 2023-03-16 | 4.73 | $4.20 | 46431 |
| 2023-03-15 | 4.79 | $4.29 | 46700 |
| 2023-03-14 | 4.84 | $4.36 | 31816 |
| 2023-03-13 | 4.89 | $4.28 | 118477 |
| 2023-03-10 | 4.95 | $4.62 | 97300 |
| 2023-03-09 | 4.99 | $4.83 | 42574 |
| 2023-03-08 | 5.01 | $4.84 | 34400 |
| 2023-03-07 | 5.02 | $4.80 | 79523 |
| 2023-03-06 | 5.05 | $4.87 | 69823 |
| 2023-03-03 | 5.07 | $4.93 | 105800 |
| 2023-03-02 | 5.08 | $5.02 | 36000 |
| 2023-03-01 | 5.09 | $5.03 | 12800 |
| 2023-02-28 | 5.09 | $5.07 | 65809 |
| 2023-02-27 | 5.09 | $5.10 | 35200 |
| 2023-02-24 | 5.09 | $5.11 | 65720 |
| 2023-02-23 | 5.09 | $5.11 | 141700 |
| 2023-02-22 | 5.09 | $5.00 | 20646 |
| 2023-02-21 | 5.10 | $4.94 | 27900 |
| 2023-02-17 | 5.12 | $5.04 | 30300 |
| 2023-02-16 | 5.12 | $4.99 | 65600 |
| 2023-02-15 | 5.14 | $4.91 | 36010 |
| 2023-02-14 | 5.16 | $4.96 | 41700 |
| 2023-02-13 | 5.18 | $4.97 | 199861 |
| 2023-02-10 | 5.21 | $5.25 | 46400 |
| 2023-02-09 | 5.20 | $5.45 | 75500 |
| 2023-02-08 | 5.17 | $5.36 | 35900 |
| 2023-02-07 | 5.15 | $5.30 | 103100 |
| 2023-02-06 | 5.14 | $5.41 | 122200 |
| 2023-02-03 | 5.11 | $5.41 | 98708 |
| 2023-02-02 | 5.08 | $5.40 | 92610 |
| 2023-02-01 | 5.05 | $5.39 | 78600 |
| 2023-01-31 | 5.01 | $5.24 | 76700 |
| 2023-01-30 | 4.99 | $5.28 | 87603 |
| 2023-01-27 | 4.95 | $5.51 | 75643 |
| 2023-01-26 | 4.90 | $5.45 | 83949 |
| 2023-01-25 | 4.84 | $5.47 | 97400 |
| 2023-01-24 | 4.77 | $5.30 | 50200 |
| 2023-01-23 | 4.72 | $5.25 | 129000 |
| 2023-01-20 | 4.66 | $5.23 | 68600 |
| 2023-01-19 | 4.60 | $5.14 | 120100 |
| 2023-01-18 | 4.54 | $5.27 | 148163 |
| 2023-01-17 | 4.47 | $5.18 | 102537 |
| 2023-01-13 | 4.39 | $4.90 | 92631 |
| 2023-01-12 | 4.34 | $4.69 | 74000 |
| 2023-01-11 | 4.30 | $4.56 | 58530 |
| 2023-01-10 | 4.27 | $4.38 | 58529 |
| 2023-01-09 | 4.26 | $4.37 | 93600 |
| 2023-01-06 | 4.25 | $4.41 | 60215 |
| 2023-01-05 | 4.23 | $4.46 | 36006 |
| 2023-01-04 | 4.21 | $4.49 | 75200 |
| 2023-01-03 | 4.18 | $4.30 | 81200 |
| 2022-12-30 | 4.17 | $4.16 | 74500 |
| 2022-12-29 | 4.17 | $4.12 | 87000 |
| 2022-12-28 | 4.17 | $4.07 | 73642 |
| 2022-12-27 | 4.18 | $4.13 | 90914 |
| 2022-12-23 | 4.19 | $4.19 | 43046 |
| 2022-12-22 | 4.19 | $4.14 | 64600 |
| 2022-12-21 | 4.19 | $4.24 | 106200 |
| 2022-12-20 | 4.19 | $4.20 | 64500 |
| 2022-12-19 | 4.19 | $4.22 | 34600 |
| 2022-12-16 | 4.18 | $4.27 | 68700 |
| 2022-12-15 | 4.17 | $4.30 | 71700 |
| 2022-12-14 | 4.16 | $4.27 | 77233 |
| 2022-12-13 | 4.15 | $4.32 | 100604 |
| 2022-12-12 | 4.13 | $4.28 | 43109 |
| 2022-12-09 | 4.12 | $4.42 | 63520 |
| 2022-12-08 | 4.08 | $4.42 | 45536 |
| 2022-12-07 | 4.05 | $4.44 | 32400 |
| 2022-12-06 | 4.01 | $4.35 | 66605 |
| 2022-12-05 | 3.97 | $4.42 | 124000 |
| 2022-12-02 | 3.92 | $4.43 | 87100 |
| 2022-12-01 | 3.87 | $4.36 | 116300 |
| 2022-11-30 | 3.82 | $4.24 | 167639 |
| 2022-11-29 | 3.78 | $3.99 | 64300 |
| 2022-11-28 | 3.75 | $3.94 | 38448 |
| 2022-11-25 | 3.73 | $3.92 | 13522 |
| 2022-11-23 | 3.71 | $3.89 | 74000 |
| 2022-11-22 | 3.70 | $3.88 | 75446 |
| 2022-11-21 | 3.68 | $3.86 | 120900 |
| 2022-11-18 | 3.66 | $3.77 | 133544 |
| 2022-11-17 | 3.64 | $3.68 | 72309 |
| 2022-11-16 | 3.64 | $3.73 | 76500 |
| 2022-11-15 | 3.63 | $3.64 | 78200 |
| 2022-11-14 | 3.63 | $3.55 | 122322 |
| 2022-11-11 | 3.64 | $3.61 | 99433 |
| 2022-11-10 | 3.64 | $3.68 | 94000 |
| 2022-11-09 | 3.64 | $3.51 | 62300 |
| 2022-11-08 | 3.65 | $3.57 | 54600 |
| 2022-11-07 | 3.66 | $3.57 | 115600 |
| 2022-11-04 | 3.67 | $3.70 | 82900 |
| 2022-11-03 | 3.67 | $3.71 | 78700 |
| 2022-11-02 | 3.66 | $3.64 | 112764 |
| 2022-11-01 | 3.66 | $3.74 | 66534 |
| 2022-10-31 | 3.66 | $3.60 | 58228 |
| 2022-10-28 | 3.66 | $3.58 | 76300 |
| 2022-10-27 | 3.67 | $3.55 | 58600 |
| 2022-10-26 | 3.68 | $3.60 | 49800 |
| 2022-10-25 | 3.69 | $3.57 | 26000 |
| 2022-10-24 | 3.70 | $3.55 | 60100 |
| 2022-10-21 | 3.72 | $3.53 | 35813 |
| 2022-10-20 | 3.74 | $3.49 | 59400 |
| 2022-10-19 | 3.77 | $3.52 | 31600 |
| 2022-10-18 | 3.79 | $3.66 | 32027 |
| 2022-10-17 | 3.81 | $3.59 | 65500 |
| 2022-10-14 | 3.83 | $3.51 | 59400 |
| 2022-10-13 | 3.86 | $3.51 | 54400 |
| 2022-10-12 | 3.90 | $3.53 | 47100 |
| 2022-10-11 | 3.94 | $3.52 | 34100 |
| 2022-10-10 | 3.98 | $3.59 | 154700 |
| 2022-10-07 | 4.02 | $3.85 | 43300 |
| 2022-10-06 | 4.04 | $4.01 | 138300 |
| 2022-10-05 | 4.04 | $3.93 | 15400 |
| 2022-10-04 | 4.06 | $3.95 | 68221 |
| 2022-10-03 | 4.07 | $3.80 | 30500 |
| 2022-09-30 | 4.09 | $3.69 | 95600 |
| 2022-09-29 | 4.14 | $3.70 | 47209 |
| 2022-09-28 | 4.18 | $3.81 | 70800 |
| 2022-09-27 | 4.22 | $3.79 | 55438 |
| 2022-09-26 | 4.27 | $3.87 | 41478 |
| 2022-09-23 | 4.31 | $4.03 | 56137 |
| 2022-09-22 | 4.34 | $4.08 | 43800 |
| 2022-09-21 | 4.37 | $4.20 | 26100 |
| 2022-09-20 | 4.38 | $4.10 | 70100 |
| 2022-09-19 | 4.41 | $4.24 | 35800 |
| 2022-09-16 | 4.43 | $4.25 | 41800 |
| 2022-09-15 | 4.45 | $4.24 | 28300 |
| 2022-09-14 | 4.47 | $4.20 | 78333 |
| 2022-09-13 | 4.50 | $4.24 | 68800 |
| 2022-09-12 | 4.53 | $4.34 | 73403 |
| 2022-09-09 | 4.55 | $4.44 | 59900 |
| 2022-09-08 | 4.56 | $4.43 | 64400 |
| 2022-09-07 | 4.58 | $4.38 | 95383 |
| 2022-09-06 | 4.60 | $4.30 | 45835 |
| 2022-09-02 | 4.63 | $4.32 | 58249 |
| 2022-09-01 | 4.66 | $4.33 | 62423 |
| 2022-08-31 | 4.70 | $4.50 | 75311 |
| 2022-08-30 | 4.72 | $4.63 | 60705 |
| 2022-08-29 | 4.73 | $4.76 | 28900 |
| 2022-08-26 | 4.72 | $4.73 | 47300 |
| 2022-08-25 | 4.72 | $4.83 | 78010 |
| 2022-08-24 | 4.71 | $4.77 | 54519 |
| 2022-08-23 | 4.70 | $4.77 | 38600 |
| 2022-08-22 | 4.70 | $4.74 | 21100 |
| 2022-08-19 | 4.69 | $4.74 | 41430 |
| 2022-08-18 | 4.69 | $4.72 | 51100 |
| 2022-08-17 | 4.68 | $4.68 | 56900 |
| 2022-08-16 | 4.68 | $4.74 | 51526 |
| 2022-08-15 | 4.68 | $4.75 | 68600 |
| 2022-08-12 | 4.67 | $4.77 | 63614 |
| 2022-08-11 | 4.66 | $4.73 | 59200 |
| 2022-08-10 | 4.65 | $4.76 | 151400 |
| 2022-08-09 | 4.64 | $4.57 | 59700 |
| 2022-08-08 | 4.65 | $4.81 | 91400 |
| 2022-08-05 | 4.63 | $4.96 | 89300 |
| 2022-08-04 | 4.60 | $4.93 | 163444 |
| 2022-08-03 | 4.56 | $4.86 | 64835 |
| 2022-08-02 | 4.53 | $4.77 | 64200 |
| 2022-08-01 | 4.51 | $4.74 | 46500 |
| 2022-07-29 | 4.48 | $4.71 | 97419 |
| 2022-07-28 | 4.46 | $4.49 | 93824 |
| 2022-07-27 | 4.46 | $4.41 | 84900 |
| 2022-07-26 | 4.46 | $4.38 | 44500 |
| 2022-07-25 | 4.47 | $4.49 | 51429 |
| 2022-07-22 | 4.47 | $4.39 | 83047 |
| 2022-07-21 | 4.48 | $4.31 | 47818 |
| 2022-07-20 | 4.49 | $4.26 | 82600 |
| 2022-07-19 | 4.52 | $4.22 | 58816 |
| 2022-07-18 | 4.55 | $4.15 | 43800 |
| 2022-07-15 | 4.59 | $4.20 | 39600 |
| 2022-07-14 | 4.63 | $4.21 | 43600 |
| 2022-07-13 | 4.68 | $4.29 | 68100 |
| 2022-07-12 | 4.72 | $4.51 | 73800 |
| 2022-07-11 | 4.74 | $4.72 | 43324 |
| 2022-07-08 | 4.74 | $4.68 | 90300 |
| 2022-07-07 | 4.75 | $4.65 | 39400 |
| 2022-07-06 | 4.76 | $4.60 | 27924 |
| 2022-07-05 | 4.78 | $4.53 | 19500 |
| 2022-07-01 | 4.80 | $4.60 | 111400 |
| 2022-06-30 | 4.82 | $4.40 | 40138 |
| 2022-06-29 | 4.87 | $4.55 | 70000 |
| 2022-06-28 | 4.90 | $4.56 | 64700 |
| 2022-06-27 | 4.94 | $4.57 | 28200 |
| 2022-06-24 | 4.98 | $4.64 | 24628 |
| 2022-06-23 | 5.01 | $4.56 | 19700 |
| 2022-06-22 | 5.06 | $4.52 | 48600 |
| 2022-06-21 | 5.12 | $4.72 | 50646 |
| 2022-06-17 | 5.16 | $4.59 | 63928 |
| 2022-06-16 | 5.22 | $4.56 | 59100 |
| 2022-06-15 | 5.29 | $4.88 | 93408 |
| 2022-06-14 | 5.33 | $4.88 | 61809 |
| 2022-06-13 | 5.38 | $4.99 | 77200 |
| 2022-06-10 | 5.42 | $5.19 | 51727 |
| 2022-06-09 | 5.44 | $5.29 | 24800 |
| 2022-06-08 | 5.46 | $5.39 | 60949 |
| 2022-06-07 | 5.46 | $5.48 | 29500 |
| 2022-06-06 | 5.46 | $5.44 | 64829 |
| 2022-06-03 | 5.46 | $5.74 | 59900 |
| 2022-06-02 | 5.43 | $5.70 | 38521 |
| 2022-06-01 | 5.41 | $5.38 | 43215 |
| 2022-05-31 | 5.41 | $5.40 | 43600 |
| 2022-05-27 | 5.41 | $5.47 | 52940 |
| 2022-05-26 | 5.40 | $5.50 | 49745 |
| 2022-05-25 | 5.39 | $5.27 | 20431 |
| 2022-05-24 | 5.41 | $5.30 | 26500 |
| 2022-05-23 | 5.42 | $5.25 | 28400 |
| 2022-05-20 | 5.44 | $5.23 | 36105 |
| 2022-05-19 | 5.46 | $5.22 | 24841 |
| 2022-05-18 | 5.48 | $5.10 | 44100 |
| 2022-05-17 | 5.52 | $5.30 | 49845 |
| 2022-05-16 | 5.55 | $5.17 | 47241 |
| 2022-05-13 | 5.58 | $5.13 | 32800 |
| 2022-05-12 | 5.63 | $5.18 | 49619 |
| 2022-05-11 | 5.68 | $5.15 | 42211 |
| 2022-05-10 | 5.74 | $5.23 | 45322 |
| 2022-05-09 | 5.79 | $5.28 | 114407 |
| 2022-05-06 | 5.84 | $5.54 | 16816 |
| 2022-05-05 | 5.87 | $5.54 | 26122 |
| 2022-05-04 | 5.91 | $5.62 | 30746 |
| 2022-05-03 | 5.94 | $5.50 | 92342 |
| 2022-05-02 | 5.99 | $5.55 | 59732 |
| 2022-04-29 | 6.03 | $5.77 | 39041 |
| 2022-04-28 | 6.06 | $5.84 | 56333 |
| 2022-04-27 | 6.08 | $5.97 | 28100 |
| 2022-04-26 | 6.09 | $5.86 | 32500 |
| 2022-04-25 | 6.12 | $5.90 | 51308 |
| 2022-04-22 | 6.14 | $5.90 | 74600 |
| 2022-04-21 | 6.17 | $5.99 | 11900 |
| 2022-04-20 | 6.19 | $6.01 | 48329 |
| 2022-04-19 | 6.21 | $6.01 | 46828 |
| 2022-04-18 | 6.23 | $5.96 | 57421 |
| 2022-04-14 | 6.25 | $6.02 | 35115 |
| 2022-04-13 | 6.28 | $6.16 | 31900 |
| 2022-04-12 | 6.29 | $6.15 | 49427 |
| 2022-04-11 | 6.31 | $6.24 | 77805 |
| 2022-04-08 | 6.31 | $6.44 | 19000 |
| 2022-04-07 | 6.30 | $6.58 | 20844 |
| 2022-04-06 | 6.27 | $6.63 | 37535 |
| 2022-04-05 | 6.23 | $6.58 | 105900 |
| 2022-04-04 | 6.20 | $6.52 | 47595 |
| 2022-04-01 | 6.16 | $6.43 | 98700 |
| 2022-03-31 | 6.13 | $6.53 | 114400 |
| 2022-03-30 | 6.09 | $6.33 | 48319 |
| 2022-03-29 | 6.07 | $6.23 | 80600 |
| 2022-03-28 | 6.05 | $6.13 | 52016 |
| 2022-03-25 | 6.04 | $6.14 | 47118 |
| 2022-03-24 | 6.03 | $6.25 | 58022 |
| 2022-03-23 | 6.01 | $6.19 | 75507 |
| 2022-03-22 | 5.99 | $6.16 | 94900 |
| 2022-03-21 | 5.97 | $5.98 | 107540 |
| 2022-03-18 | 5.97 | $6.00 | 71000 |
| 2022-03-17 | 5.97 | $5.92 | 22900 |
| 2022-03-16 | 5.97 | $5.82 | 56122 |
| 2022-03-15 | 5.99 | $5.61 | 60140 |
| 2022-03-14 | 6.03 | $5.51 | 87800 |
| 2022-03-11 | 6.08 | $5.53 | 105138 |
| 2022-03-10 | 6.14 | $5.76 | 74644 |
| 2022-03-09 | 6.18 | $5.81 | 72800 |
| 2022-03-08 | 6.22 | $5.78 | 78541 |
| 2022-03-07 | 6.27 | $5.69 | 242600 |
| 2022-03-04 | 6.33 | $6.00 | 116647 |
| 2022-03-03 | 6.36 | $6.11 | 79914 |
| 2022-03-02 | 6.39 | $6.22 | 84960 |
| 2022-03-01 | 6.40 | $5.99 | 93705 |
| 2022-02-28 | 6.45 | $6.00 | 138100 |
| 2022-02-25 | 6.50 | $6.15 | 147000 |
| 2022-02-24 | 6.53 | $6.28 | 97100 |
| 2022-02-23 | 6.56 | $6.39 | 113604 |
| 2022-02-22 | 6.58 | $6.66 | 80400 |
| 2022-02-18 | 6.57 | $6.74 | 71500 |
| 2022-02-17 | 6.55 | $6.84 | 146843 |
| 2022-02-16 | 6.52 | $6.83 | 242600 |
| 2022-02-15 | 6.49 | $6.67 | 95626 |
| 2022-02-14 | 6.47 | $6.50 | 67416 |
| 2022-02-11 | 6.46 | $6.46 | 98300 |
| 2022-02-10 | 6.46 | $6.52 | 49416 |
| 2022-02-09 | 6.46 | $6.53 | 51400 |
| 2022-02-08 | 6.45 | $6.50 | 72809 |
| 2022-02-07 | 6.44 | $6.52 | 55930 |
| 2022-02-04 | 6.44 | $6.55 | 83800 |
| 2022-02-03 | 6.42 | $6.59 | 41832 |
| 2022-02-02 | 6.41 | $6.59 | 98225 |
| 2022-02-01 | 6.39 | $6.54 | 45738 |
| 2022-01-31 | 6.37 | $6.46 | 88100 |
| 2022-01-28 | 6.36 | $6.32 | 99200 |
| 2022-01-27 | 6.37 | $6.23 | 52426 |
| 2022-01-26 | 6.38 | $6.11 | 103505 |
| 2022-01-25 | 6.41 | $6.13 | 52200 |
| 2022-01-24 | 6.44 | $6.06 | 346300 |
| 2022-01-21 | 6.48 | $6.24 | 111500 |
| 2022-01-20 | 6.50 | $6.29 | 72726 |
| 2022-01-19 | 6.53 | $6.29 | 73500 |
| 2022-01-18 | 6.55 | $6.28 | 76047 |
| 2022-01-14 | 6.58 | $6.33 | 179800 |
| 2022-01-13 | 6.61 | $6.43 | 95429 |
| 2022-01-12 | 6.62 | $6.47 | 88831 |
| 2022-01-11 | 6.64 | $6.53 | 116900 |
| 2022-01-10 | 6.65 | $6.49 | 107343 |
| 2022-01-07 | 6.67 | $6.53 | 84100 |
| 2022-01-06 | 6.68 | $6.64 | 77503 |
| 2022-01-05 | 6.69 | $6.68 | 119300 |
| 2022-01-04 | 6.69 | $6.75 | 56710 |
| 2022-01-03 | 6.68 | $6.71 | 90300 |
| 2021-12-31 | 6.68 | $6.66 | 122500 |
| 2021-12-30 | 6.68 | $6.70 | 137936 |
| 2021-12-29 | 6.68 | $6.68 | 87366 |
| 2021-12-28 | 6.68 | $6.69 | 167632 |
| 2021-12-27 | 6.68 | $6.71 | 95000 |
| 2021-12-23 | 6.67 | $6.73 | 136013 |
| 2021-12-22 | 6.67 | $6.63 | 135603 |
| 2021-12-21 | 6.67 | $6.55 | 78100 |
| 2021-12-20 | 6.68 | $6.42 | 102409 |
| 2021-12-17 | 6.71 | $6.55 | 90019 |
| 2021-12-16 | 6.73 | $6.53 | 80000 |
| 2021-12-15 | 6.75 | $6.52 | 140414 |
| 2021-12-14 | 6.78 | $6.51 | 118640 |
| 2021-12-13 | 6.80 | $6.51 | 150500 |
| 2021-12-10 | 6.83 | $6.58 | 93000 |
| 2021-12-09 | 6.86 | $6.69 | 60310 |
| 2021-12-08 | 6.88 | $6.72 | 87128 |
| 2021-12-07 | 6.90 | $6.68 | 79639 |
| 2021-12-06 | 6.92 | $6.66 | 160100 |
| 2021-12-03 | 6.95 | $6.70 | 69437 |
| 2021-12-02 | 6.97 | $6.70 | 92100 |
| 2021-12-01 | 7.00 | $6.65 | 108713 |
| 2021-11-30 | 7.04 | $6.65 | 106900 |
| 2021-11-29 | 7.08 | $6.63 | 249106 |
| 2021-11-26 | 7.12 | $6.66 | 145638 |
| 2021-11-24 | 7.17 | $6.85 | 118526 |
| 2021-11-23 | 7.21 | $6.94 | 90100 |
| 2021-11-22 | 7.24 | $7.00 | 188939 |
| 2021-11-19 | 7.26 | $7.03 | 80221 |
| 2021-11-18 | 7.28 | $7.09 | 142631 |
| 2021-11-17 | 7.30 | $7.19 | 127248 |
| 2021-11-16 | 7.32 | $7.25 | 85014 |
| 2021-11-15 | 7.32 | $7.22 | 138400 |
| 2021-11-12 | 7.33 | $7.23 | 134938 |
| 2021-11-11 | 7.35 | $7.30 | 84587 |
| 2021-11-10 | 7.35 | $7.29 | 103093 |
| 2021-11-09 | 7.36 | $7.27 | 104631 |
| 2021-11-08 | 7.37 | $7.26 | 129300 |
| 2021-11-05 | 7.38 | $7.27 | 65737 |
| 2021-11-04 | 7.39 | $7.21 | 80448 |
| 2021-11-03 | 7.41 | $7.18 | 79500 |
| 2021-11-02 | 7.43 | $7.17 | 100100 |
| 2021-11-01 | 7.46 | $7.21 | 148600 |
| 2021-10-29 | 7.49 | $7.24 | 398300 |
| 2021-10-28 | 7.51 | $7.07 | 239000 |
| 2021-10-27 | 7.56 | $7.25 | 103817 |
| 2021-10-26 | 7.59 | $7.28 | 119200 |
| 2021-10-25 | 7.62 | $7.32 | 92482 |
| 2021-10-22 | 7.65 | $7.34 | 77606 |
| 2021-10-21 | 7.69 | $7.25 | 341323 |
| 2021-10-20 | 7.73 | $7.71 | 77113 |
| 2021-10-19 | 7.74 | $7.70 | 46135 |
| 2021-10-18 | 7.74 | $7.60 | 60037 |
| 2021-10-15 | 7.75 | $7.60 | 44920 |
| 2021-10-14 | 7.77 | $7.61 | 64600 |
| 2021-10-13 | 7.79 | $7.61 | 79017 |
| 2021-10-12 | 7.81 | $7.65 | 54332 |
| 2021-10-11 | 7.82 | $7.60 | 86845 |
| 2021-10-08 | 7.85 | $7.59 | 78711 |
| 2021-10-07 | 7.87 | $7.77 | 132817 |
| 2021-10-06 | 7.88 | $7.57 | 83224 |
| 2021-10-05 | 7.92 | $7.38 | 211000 |
| 2021-10-04 | 7.97 | $7.43 | 136434 |
| 2021-10-01 | 8.03 | $7.44 | 143008 |
| 2021-09-30 | 8.09 | $7.45 | 175185 |
| 2021-09-29 | 8.16 | $7.69 | 69517 |
| 2021-09-28 | 8.21 | $7.74 | 241742 |
| 2021-09-27 | 8.26 | $8.15 | 82200 |
| 2021-09-24 | 8.27 | $8.10 | 46300 |
| 2021-09-23 | 8.29 | $8.13 | 76800 |
| 2021-09-22 | 8.31 | $8.20 | 60600 |
| 2021-09-21 | 8.32 | $8.27 | 48300 |
| 2021-09-20 | 8.32 | $8.19 | 54329 |
| 2021-09-17 | 8.34 | $8.24 | 26396 |
| 2021-09-16 | 8.35 | $8.25 | 36303 |
| 2021-09-15 | 8.36 | $8.29 | 34100 |
| 2021-09-14 | 8.37 | $8.31 | 40615 |
| 2021-09-13 | 8.37 | $8.36 | 70659 |
| 2021-09-10 | 8.37 | $8.35 | 75435 |
| 2021-09-09 | 8.37 | $8.38 | 53600 |
| 2021-09-08 | 8.37 | $8.37 | 54638 |
| 2021-09-07 | 8.37 | $8.39 | 101910 |
| 2021-09-03 | 8.37 | $8.40 | 39200 |
| 2021-09-02 | 8.37 | $8.39 | 48409 |
| 2021-09-01 | 8.37 | $8.40 | 63645 |
| 2021-08-31 | 8.36 | $8.33 | 25700 |
| 2021-08-30 | 8.37 | $8.38 | 34920 |
| 2021-08-27 | 8.37 | $8.37 | 24100 |
| 2021-08-26 | 8.37 | $8.25 | 87335 |
| 2021-08-25 | 8.38 | $8.37 | 28400 |
| 2021-08-24 | 8.38 | $8.40 | 29436 |
| 2021-08-23 | 8.38 | $8.38 | 33517 |
| 2021-08-20 | 8.38 | $8.31 | 38004 |
| 2021-08-19 | 8.38 | $8.24 | 74045 |
| 2021-08-18 | 8.40 | $8.40 | 37038 |
| 2021-08-17 | 8.40 | $8.36 | 29000 |
| 2021-08-16 | 8.40 | $8.36 | 52844 |
| 2021-08-13 | 8.41 | $8.38 | 29100 |
| 2021-08-12 | 8.41 | $8.39 | 26911 |
| 2021-08-11 | 8.41 | $8.35 | 45722 |
| 2021-08-10 | 8.42 | $8.39 | 52500 |
| 2021-08-09 | 8.42 | $8.38 | 54429 |
| 2021-08-06 | 8.43 | $8.53 | 80400 |
| 2021-08-05 | 8.42 | $8.50 | 59800 |
| 2021-08-04 | 8.41 | $8.58 | 57403 |
| 2021-08-03 | 8.39 | $8.57 | 60914 |
| 2021-08-02 | 8.37 | $8.52 | 67100 |
| 2021-07-30 | 8.35 | $8.32 | 37800 |
| 2021-07-29 | 8.36 | $8.30 | 59600 |
| 2021-07-28 | 8.36 | $8.23 | 31300 |
| 2021-07-27 | 8.38 | $8.22 | 36900 |
| 2021-07-26 | 8.39 | $8.29 | 47710 |
| 2021-07-23 | 8.41 | $8.18 | 36600 |
| 2021-07-22 | 8.43 | $8.22 | 33600 |
| 2021-07-21 | 8.45 | $8.24 | 54700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.44
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.58
Average
5.19
Maximum
8.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.44 | $5.13 | 245615 |
| 2026-07-16 | 5.47 | $5.27 | 91000 |
| 2026-07-15 | 5.50 | $5.25 | 121200 |
| 2026-07-14 | 5.53 | $5.28 | 333606 |
| 2026-07-13 | 5.55 | $5.41 | 225311 |
| 2026-07-10 | 5.57 | $5.55 | 107900 |
| 2026-07-09 | 5.57 | $5.56 | 107646 |
| 2026-07-08 | 5.57 | $5.62 | 131300 |
| 2026-07-07 | 5.56 | $5.63 | 148637 |
| 2026-07-06 | 5.56 | $5.54 | 200806 |
| 2026-07-02 | 5.55 | $5.53 | 179461 |
| 2026-07-01 | 5.55 | $5.62 | 113348 |
| 2026-06-30 | 5.54 | $5.58 | 148427 |
| 2026-06-29 | 5.53 | $5.59 | 168558 |
| 2026-06-26 | 5.52 | $5.50 | 148200 |
| 2026-06-25 | 5.52 | $5.52 | 118400 |
| 2026-06-24 | 5.52 | $5.51 | 131528 |
| 2026-06-23 | 5.51 | $5.54 | 161407 |
| 2026-06-22 | 5.51 | $5.62 | 175923 |
| 2026-06-18 | 5.49 | $5.66 | 182239 |
| 2026-06-17 | 5.46 | $5.50 | 178300 |
| 2026-06-16 | 5.45 | $5.57 | 159736 |
| 2026-06-15 | 5.44 | $5.55 | 157619 |
| 2026-06-12 | 5.42 | $5.62 | 248600 |
| 2026-06-11 | 5.39 | $5.58 | 237168 |
| 2026-06-10 | 5.37 | $5.46 | 145000 |
| 2026-06-09 | 5.36 | $5.47 | 203600 |
| 2026-06-08 | 5.34 | $5.41 | 246249 |
| 2026-06-05 | 5.34 | $5.33 | 217934 |
| 2026-06-04 | 5.33 | $5.35 | 68921 |
| 2026-06-03 | 5.33 | $5.36 | 98807 |
| 2026-06-02 | 5.33 | $5.39 | 154927 |
| 2026-06-01 | 5.32 | $5.40 | 114900 |
| 2026-05-29 | 5.30 | $5.40 | 105629 |
| 2026-05-28 | 5.29 | $5.42 | 300036 |
| 2026-05-27 | 5.28 | $5.37 | 139700 |
| 2026-05-26 | 5.27 | $5.29 | 177939 |
| 2026-05-22 | 5.26 | $5.27 | 181808 |
| 2026-05-21 | 5.26 | $5.27 | 175192 |
| 2026-05-20 | 5.25 | $5.33 | 205100 |
| 2026-05-19 | 5.24 | $5.17 | 97346 |
| 2026-05-18 | 5.25 | $5.20 | 74605 |
| 2026-05-15 | 5.25 | $5.22 | 113800 |
| 2026-05-14 | 5.25 | $5.32 | 209518 |
| 2026-05-13 | 5.23 | $5.34 | 126547 |
| 2026-05-12 | 5.22 | $5.31 | 195600 |
| 2026-05-11 | 5.20 | $5.31 | 197300 |
| 2026-05-08 | 5.19 | $5.34 | 258230 |
| 2026-05-07 | 5.17 | $5.27 | 189100 |
| 2026-05-06 | 5.16 | $5.20 | 164700 |
| 2026-05-05 | 5.15 | $5.24 | 129233 |
| 2026-05-04 | 5.14 | $5.19 | 107400 |
| 2026-05-01 | 5.13 | $5.21 | 97900 |
| 2026-04-30 | 5.12 | $5.20 | 162700 |
| 2026-04-29 | 5.11 | $5.20 | 204400 |
| 2026-04-28 | 5.10 | $5.09 | 72700 |
| 2026-04-27 | 5.10 | $5.10 | 163040 |
| 2026-04-24 | 5.09 | $5.10 | 125100 |
| 2026-04-23 | 5.08 | $5.12 | 98830 |
| 2026-04-22 | 5.08 | $5.17 | 89923 |
| 2026-04-21 | 5.06 | $5.13 | 143197 |
| 2026-04-20 | 5.05 | $5.15 | 90858 |
| 2026-04-17 | 5.04 | $5.13 | 150495 |
| 2026-04-16 | 5.02 | $5.06 | 123744 |
| 2026-04-15 | 5.02 | $5.06 | 157200 |
| 2026-04-14 | 5.02 | $5.05 | 286661 |
| 2026-04-13 | 5.01 | $5.03 | 148600 |
| 2026-04-10 | 5.01 | $5.11 | 170004 |
| 2026-04-09 | 5.00 | $5.17 | 180456 |
| 2026-04-08 | 4.99 | $5.19 | 193200 |
| 2026-04-07 | 4.97 | $5.09 | 230500 |
| 2026-04-06 | 4.97 | $4.97 | 154300 |
| 2026-04-02 | 4.97 | $4.92 | 159300 |
| 2026-04-01 | 4.98 | $4.92 | 269913 |
| 2026-03-31 | 4.99 | $4.78 | 668747 |
| 2026-03-30 | 5.02 | $4.80 | 215500 |
| 2026-03-27 | 5.04 | $4.84 | 314400 |
| 2026-03-26 | 5.06 | $4.97 | 167808 |
| 2026-03-25 | 5.07 | $5.00 | 123610 |
| 2026-03-24 | 5.08 | $5.01 | 143700 |
| 2026-03-23 | 5.09 | $5.04 | 132200 |
| 2026-03-20 | 5.09 | $5.00 | 132749 |
| 2026-03-19 | 5.10 | $5.08 | 131000 |
| 2026-03-18 | 5.10 | $5.12 | 115800 |
| 2026-03-17 | 5.10 | $5.16 | 357108 |
| 2026-03-16 | 5.10 | $5.17 | 309828 |
| 2026-03-13 | 5.09 | $5.17 | 367683 |
| 2026-03-12 | 5.09 | $5.06 | 274219 |
| 2026-03-11 | 5.09 | $5.17 | 204825 |
| 2026-03-10 | 5.09 | $5.11 | 321149 |
| 2026-03-09 | 5.09 | $5.00 | 302621 |
| 2026-03-06 | 5.10 | $5.00 | 181587 |
| 2026-03-05 | 5.11 | $5.04 | 379914 |
| 2026-03-04 | 5.12 | $5.06 | 213000 |
| 2026-03-03 | 5.13 | $5.07 | 508210 |
| 2026-03-02 | 5.13 | $5.03 | 209000 |
| 2026-02-27 | 5.14 | $5.10 | 256900 |
| 2026-02-26 | 5.14 | $5.08 | 264994 |
| 2026-02-25 | 5.14 | $5.14 | 193310 |
| 2026-02-24 | 5.14 | $5.15 | 175000 |
| 2026-02-23 | 5.13 | $5.10 | 204801 |
| 2026-02-20 | 5.13 | $5.15 | 279148 |
| 2026-02-19 | 5.12 | $5.25 | 516102 |
| 2026-02-18 | 5.10 | $5.34 | 574220 |
| 2026-02-17 | 5.07 | $5.24 | 978900 |
| 2026-02-13 | 5.05 | $5.10 | 224043 |
| 2026-02-12 | 5.04 | $5.09 | 122632 |
| 2026-02-11 | 5.03 | $5.16 | 247600 |
| 2026-02-10 | 5.01 | $5.17 | 351151 |
| 2026-02-09 | 4.99 | $5.11 | 312282 |
| 2026-02-06 | 4.97 | $5.05 | 202900 |
| 2026-02-05 | 4.96 | $5.05 | 307326 |
| 2026-02-04 | 4.95 | $5.00 | 161100 |
| 2026-02-03 | 4.94 | $4.99 | 107300 |
| 2026-02-02 | 4.94 | $4.95 | 258801 |
| 2026-01-30 | 4.94 | $5.00 | 169030 |
| 2026-01-29 | 4.93 | $5.03 | 282948 |
| 2026-01-28 | 4.92 | $5.00 | 177826 |
| 2026-01-27 | 4.92 | $4.95 | 144000 |
| 2026-01-26 | 4.91 | $4.91 | 106500 |
| 2026-01-23 | 4.91 | $4.94 | 126317 |
| 2026-01-22 | 4.91 | $4.92 | 66800 |
| 2026-01-21 | 4.91 | $4.87 | 101506 |
| 2026-01-20 | 4.91 | $4.84 | 145212 |
| 2026-01-16 | 4.92 | $4.91 | 233645 |
| 2026-01-15 | 4.92 | $4.86 | 249647 |
| 2026-01-14 | 4.92 | $4.91 | 148758 |
| 2026-01-13 | 4.92 | $4.89 | 158934 |
| 2026-01-12 | 4.92 | $4.87 | 179406 |
| 2026-01-09 | 4.92 | $4.94 | 216000 |
| 2026-01-08 | 4.92 | $4.93 | 161879 |
| 2026-01-07 | 4.91 | $4.98 | 203200 |
| 2026-01-06 | 4.90 | $5.02 | 188200 |
| 2026-01-05 | 4.88 | $5.00 | 206500 |
| 2026-01-02 | 4.87 | $4.98 | 133724 |
| 2025-12-31 | 4.86 | $4.97 | 113400 |
| 2025-12-30 | 4.84 | $4.96 | 163845 |
| 2025-12-29 | 4.83 | $4.90 | 159300 |
| 2025-12-26 | 4.83 | $4.88 | 68825 |
| 2025-12-24 | 4.82 | $4.87 | 55300 |
| 2025-12-23 | 4.82 | $4.84 | 68915 |
| 2025-12-22 | 4.82 | $4.81 | 122500 |
| 2025-12-19 | 4.83 | $4.78 | 164748 |
| 2025-12-18 | 4.83 | $4.83 | 130657 |
| 2025-12-17 | 4.83 | $4.79 | 47409 |
| 2025-12-16 | 4.84 | $4.81 | 109000 |
| 2025-12-15 | 4.84 | $4.75 | 172503 |
| 2025-12-12 | 4.85 | $4.77 | 188000 |
| 2025-12-11 | 4.86 | $4.79 | 144600 |
| 2025-12-10 | 4.87 | $4.86 | 132136 |
| 2025-12-09 | 4.88 | $4.83 | 98400 |
| 2025-12-08 | 4.88 | $4.83 | 131722 |
| 2025-12-05 | 4.89 | $4.87 | 144002 |
| 2025-12-04 | 4.89 | $4.89 | 119904 |
| 2025-12-03 | 4.90 | $4.91 | 124115 |
| 2025-12-02 | 4.90 | $4.91 | 89800 |
| 2025-12-01 | 4.90 | $4.90 | 143800 |
| 2025-11-28 | 4.90 | $4.92 | 69500 |
| 2025-11-26 | 4.90 | $4.89 | 140638 |
| 2025-11-25 | 4.91 | $4.88 | 99515 |
| 2025-11-24 | 4.91 | $4.85 | 122508 |
| 2025-11-21 | 4.92 | $4.81 | 92606 |
| 2025-11-20 | 4.94 | $4.84 | 67726 |
| 2025-11-19 | 4.95 | $4.87 | 38702 |
| 2025-11-18 | 4.95 | $4.85 | 64400 |
| 2025-11-17 | 4.96 | $4.91 | 75300 |
| 2025-11-14 | 4.97 | $4.93 | 58600 |
| 2025-11-13 | 4.97 | $4.94 | 118841 |
| 2025-11-12 | 4.97 | $5.02 | 65200 |
| 2025-11-11 | 4.97 | $5.02 | 70700 |
| 2025-11-10 | 4.96 | $5.00 | 125014 |
| 2025-11-07 | 4.96 | $4.92 | 96709 |
| 2025-11-06 | 4.96 | $4.96 | 73000 |
| 2025-11-05 | 4.96 | $4.95 | 90380 |
| 2025-11-04 | 4.96 | $4.93 | 122900 |
| 2025-11-03 | 4.97 | $5.00 | 116700 |
| 2025-10-31 | 4.96 | $5.04 | 104700 |
| 2025-10-30 | 4.96 | $5.03 | 120722 |
| 2025-10-29 | 4.95 | $5.01 | 116500 |
| 2025-10-28 | 4.95 | $5.00 | 119507 |
| 2025-10-27 | 4.95 | $4.92 | 87145 |
| 2025-10-24 | 4.96 | $4.90 | 63322 |
| 2025-10-23 | 4.97 | $4.87 | 51611 |
| 2025-10-22 | 4.98 | $4.86 | 59488 |
| 2025-10-21 | 5.00 | $4.90 | 43900 |
| 2025-10-20 | 5.01 | $4.89 | 117432 |
| 2025-10-17 | 5.02 | $4.89 | 141700 |
| 2025-10-16 | 5.04 | $4.99 | 126234 |
| 2025-10-15 | 5.05 | $4.99 | 77300 |
| 2025-10-14 | 5.05 | $5.03 | 119505 |
| 2025-10-13 | 5.05 | $5.06 | 74630 |
| 2025-10-10 | 5.05 | $5.05 | 140900 |
| 2025-10-09 | 5.06 | $5.01 | 73319 |
| 2025-10-08 | 5.06 | $5.03 | 85200 |
| 2025-10-07 | 5.06 | $5.07 | 62107 |
| 2025-10-06 | 5.06 | $5.07 | 105773 |
| 2025-10-03 | 5.06 | $5.06 | 74584 |
| 2025-10-02 | 5.07 | $5.03 | 69213 |
| 2025-10-01 | 5.07 | $5.05 | 66700 |
| 2025-09-30 | 5.08 | $5.05 | 152300 |
| 2025-09-29 | 5.08 | $5.06 | 163100 |
| 2025-09-26 | 5.08 | $5.12 | 50900 |
| 2025-09-25 | 5.08 | $5.12 | 80449 |
| 2025-09-24 | 5.08 | $5.06 | 77000 |
| 2025-09-23 | 5.09 | $5.08 | 82029 |
| 2025-09-22 | 5.09 | $4.97 | 134900 |
| 2025-09-19 | 5.11 | $5.09 | 255931 |
| 2025-09-18 | 5.11 | $5.06 | 97900 |
| 2025-09-17 | 5.11 | $5.08 | 87700 |
| 2025-09-16 | 5.12 | $5.05 | 77400 |
| 2025-09-15 | 5.13 | $5.00 | 216400 |
| 2025-09-12 | 5.14 | $5.07 | 123000 |
| 2025-09-11 | 5.14 | $5.19 | 153553 |
| 2025-09-10 | 5.14 | $5.10 | 120200 |
| 2025-09-09 | 5.14 | $5.13 | 203828 |
| 2025-09-08 | 5.14 | $5.14 | 221100 |
| 2025-09-05 | 5.14 | $5.15 | 106600 |
| 2025-09-04 | 5.14 | $5.17 | 118021 |
| 2025-09-03 | 5.13 | $5.17 | 119848 |
| 2025-09-02 | 5.13 | $5.14 | 86200 |
| 2025-08-29 | 5.13 | $5.18 | 188800 |
| 2025-08-28 | 5.12 | $5.17 | 152437 |
| 2025-08-27 | 5.11 | $5.17 | 124413 |
| 2025-08-26 | 5.11 | $5.15 | 93000 |
| 2025-08-25 | 5.10 | $5.13 | 129300 |
| 2025-08-22 | 5.10 | $5.09 | 91800 |
| 2025-08-21 | 5.10 | $5.08 | 50000 |
| 2025-08-20 | 5.10 | $5.11 | 83848 |
| 2025-08-19 | 5.10 | $5.11 | 94200 |
| 2025-08-18 | 5.09 | $5.09 | 114151 |
| 2025-08-15 | 5.09 | $5.08 | 75232 |
| 2025-08-14 | 5.09 | $5.11 | 53840 |
| 2025-08-13 | 5.09 | $5.10 | 41140 |
| 2025-08-12 | 5.08 | $5.06 | 102800 |
| 2025-08-11 | 5.08 | $5.11 | 93500 |
| 2025-08-08 | 5.08 | $5.18 | 119164 |
| 2025-08-07 | 5.06 | $5.13 | 77697 |
| 2025-08-06 | 5.05 | $5.12 | 81300 |
| 2025-08-05 | 5.05 | $5.10 | 88543 |
| 2025-08-04 | 5.04 | $5.10 | 99223 |
| 2025-08-01 | 5.03 | $5.08 | 59009 |
| 2025-07-31 | 5.03 | $5.07 | 47421 |
| 2025-07-30 | 5.03 | $5.08 | 77104 |
| 2025-07-29 | 5.02 | $5.05 | 90139 |
| 2025-07-28 | 5.02 | $5.03 | 61200 |
| 2025-07-25 | 5.02 | $5.05 | 67100 |
| 2025-07-24 | 5.02 | $5.02 | 89430 |
| 2025-07-23 | 5.03 | $4.93 | 122900 |
| 2025-07-22 | 5.04 | $5.02 | 87239 |
| 2025-07-21 | 5.04 | $4.97 | 73300 |
| 2025-07-18 | 5.05 | $5.00 | 53003 |
| 2025-07-17 | 5.05 | $5.00 | 74000 |
| 2025-07-16 | 5.06 | $5.05 | 123400 |
| 2025-07-15 | 5.05 | $5.01 | 102900 |
| 2025-07-14 | 5.06 | $4.97 | 133925 |
| 2025-07-11 | 5.06 | $5.02 | 108400 |
| 2025-07-10 | 5.07 | $5.13 | 95500 |
| 2025-07-09 | 5.06 | $5.08 | 177704 |
| 2025-07-08 | 5.05 | $5.06 | 173144 |
| 2025-07-07 | 5.05 | $5.12 | 206300 |
| 2025-07-03 | 5.04 | $5.12 | 83600 |
| 2025-07-02 | 5.03 | $5.12 | 135500 |
| 2025-07-01 | 5.02 | $5.09 | 92400 |
| 2025-06-30 | 5.01 | $5.05 | 139770 |
| 2025-06-27 | 5.01 | $5.07 | 139300 |
| 2025-06-26 | 5.00 | $5.06 | 55014 |
| 2025-06-25 | 4.99 | $5.02 | 94087 |
| 2025-06-24 | 4.99 | $5.00 | 40936 |
| 2025-06-23 | 4.99 | $4.97 | 49300 |
| 2025-06-20 | 4.99 | $4.97 | 35000 |
| 2025-06-18 | 4.99 | $4.97 | 59400 |
| 2025-06-17 | 4.99 | $4.94 | 45900 |
| 2025-06-16 | 4.99 | $4.97 | 82600 |
| 2025-06-13 | 4.99 | $5.01 | 63500 |
| 2025-06-12 | 4.99 | $5.04 | 141542 |
| 2025-06-11 | 4.98 | $5.08 | 122700 |
| 2025-06-10 | 4.97 | $5.00 | 116228 |
| 2025-06-09 | 4.96 | $4.99 | 187911 |
| 2025-06-06 | 4.95 | $5.02 | 110000 |
| 2025-06-05 | 4.95 | $5.01 | 109400 |
| 2025-06-04 | 4.94 | $4.98 | 153622 |
| 2025-06-03 | 4.93 | $4.99 | 110298 |
| 2025-06-02 | 4.92 | $4.93 | 129824 |
| 2025-05-30 | 4.92 | $4.94 | 97900 |
| 2025-05-29 | 4.92 | $4.95 | 125100 |
| 2025-05-28 | 4.91 | $4.95 | 228000 |
| 2025-05-27 | 4.91 | $4.99 | 163226 |
| 2025-05-23 | 4.90 | $4.91 | 48636 |
| 2025-05-22 | 4.90 | $4.91 | 58539 |
| 2025-05-21 | 4.90 | $4.92 | 130100 |
| 2025-05-20 | 4.90 | $4.91 | 111900 |
| 2025-05-19 | 4.90 | $4.88 | 74100 |
| 2025-05-16 | 4.90 | $4.91 | 57813 |
| 2025-05-15 | 4.90 | $4.93 | 51813 |
| 2025-05-14 | 4.89 | $4.87 | 50339 |
| 2025-05-13 | 4.89 | $4.89 | 109400 |
| 2025-05-12 | 4.88 | $4.91 | 170333 |
| 2025-05-09 | 4.87 | $4.94 | 54700 |
| 2025-05-08 | 4.85 | $4.88 | 59900 |
| 2025-05-07 | 4.84 | $4.86 | 92000 |
| 2025-05-06 | 4.82 | $4.83 | 191645 |
| 2025-05-05 | 4.81 | $4.90 | 91900 |
| 2025-05-02 | 4.78 | $4.87 | 134401 |
| 2025-05-01 | 4.76 | $5.00 | 65690 |
| 2025-04-30 | 4.73 | $4.92 | 182076 |
| 2025-04-29 | 4.71 | $5.03 | 135332 |
| 2025-04-28 | 4.67 | $4.94 | 46723 |
| 2025-04-25 | 4.65 | $4.89 | 124400 |
| 2025-04-24 | 4.63 | $4.92 | 89300 |
| 2025-04-23 | 4.60 | $4.86 | 175908 |
| 2025-04-22 | 4.59 | $4.76 | 77300 |
| 2025-04-21 | 4.58 | $4.63 | 67800 |
| 2025-04-17 | 4.60 | $4.68 | 85624 |
| 2025-04-16 | 4.60 | $4.56 | 225600 |
| 2025-04-15 | 4.63 | $4.47 | 157700 |
| 2025-04-14 | 4.66 | $4.40 | 123200 |
| 2025-04-11 | 4.71 | $4.32 | 147200 |
| 2025-04-10 | 4.76 | $4.31 | 138226 |
| 2025-04-09 | 4.82 | $4.40 | 285000 |
| 2025-04-08 | 4.88 | $4.34 | 364626 |
| 2025-04-07 | 4.94 | $4.27 | 465832 |
| 2025-04-04 | 5.02 | $4.64 | 169286 |
| 2025-04-03 | 5.06 | $4.88 | 114441 |
| 2025-04-02 | 5.08 | $4.96 | 163400 |
| 2025-04-01 | 5.09 | $4.97 | 244010 |
| 2025-03-31 | 5.11 | $5.06 | 99418 |
| 2025-03-28 | 5.11 | $5.03 | 98500 |
| 2025-03-27 | 5.12 | $5.08 | 89800 |
| 2025-03-26 | 5.12 | $5.09 | 111331 |
| 2025-03-25 | 5.13 | $5.18 | 133700 |
| 2025-03-24 | 5.12 | $5.17 | 118422 |
| 2025-03-21 | 5.12 | $5.16 | 129400 |
| 2025-03-20 | 5.11 | $5.17 | 113013 |
| 2025-03-19 | 5.11 | $5.16 | 118446 |
| 2025-03-18 | 5.11 | $5.06 | 89043 |
| 2025-03-17 | 5.11 | $5.06 | 89500 |
| 2025-03-14 | 5.12 | $5.00 | 153600 |
| 2025-03-13 | 5.13 | $5.06 | 98500 |
| 2025-03-12 | 5.14 | $5.17 | 108841 |
| 2025-03-11 | 5.13 | $5.12 | 130507 |
| 2025-03-10 | 5.13 | $5.13 | 102900 |
| 2025-03-07 | 5.13 | $5.11 | 64423 |
| 2025-03-06 | 5.14 | $5.15 | 101500 |
| 2025-03-05 | 5.13 | $5.15 | 95000 |
| 2025-03-04 | 5.13 | $5.15 | 117946 |
| 2025-03-03 | 5.13 | $5.18 | 102752 |
| 2025-02-28 | 5.12 | $5.15 | 132100 |
| 2025-02-27 | 5.12 | $5.05 | 169737 |
| 2025-02-26 | 5.13 | $5.14 | 93442 |
| 2025-02-25 | 5.12 | $5.13 | 183400 |
| 2025-02-24 | 5.12 | $5.13 | 117252 |
| 2025-02-21 | 5.12 | $5.25 | 623600 |
| 2025-02-20 | 5.11 | $5.14 | 75532 |
| 2025-02-19 | 5.11 | $5.13 | 179089 |
| 2025-02-18 | 5.11 | $5.10 | 155600 |
| 2025-02-14 | 5.11 | $5.08 | 119100 |
| 2025-02-13 | 5.11 | $5.06 | 102800 |
| 2025-02-12 | 5.11 | $5.07 | 124200 |
| 2025-02-11 | 5.11 | $5.08 | 115677 |
| 2025-02-10 | 5.11 | $5.12 | 105500 |
| 2025-02-07 | 5.11 | $5.11 | 76335 |
| 2025-02-06 | 5.11 | $5.14 | 79911 |
| 2025-02-05 | 5.10 | $5.20 | 118207 |
| 2025-02-04 | 5.09 | $5.13 | 86019 |
| 2025-02-03 | 5.08 | $5.08 | 142101 |
| 2025-01-31 | 5.08 | $5.03 | 202930 |
| 2025-01-30 | 5.08 | $5.16 | 132100 |
| 2025-01-29 | 5.06 | $5.17 | 76689 |
| 2025-01-28 | 5.04 | $5.16 | 123933 |
| 2025-01-27 | 5.02 | $5.16 | 176610 |
| 2025-01-24 | 5.00 | $5.10 | 134600 |
| 2025-01-23 | 4.99 | $5.10 | 71700 |
| 2025-01-22 | 4.97 | $5.02 | 85416 |
| 2025-01-21 | 4.96 | $4.99 | 173300 |
| 2025-01-17 | 4.95 | $5.01 | 119300 |
| 2025-01-16 | 4.94 | $5.04 | 76857 |
| 2025-01-15 | 4.92 | $5.03 | 131217 |
| 2025-01-14 | 4.90 | $4.97 | 102900 |
| 2025-01-13 | 4.89 | $4.98 | 154600 |
| 2025-01-10 | 4.88 | $5.10 | 215109 |
| 2025-01-08 | 4.85 | $5.10 | 224577 |
| 2025-01-07 | 4.83 | $5.04 | 200832 |
| 2025-01-06 | 4.81 | $4.96 | 176239 |
| 2025-01-03 | 4.80 | $4.88 | 121200 |
| 2025-01-02 | 4.80 | $4.79 | 90708 |
| 2024-12-31 | 4.81 | $4.70 | 180800 |
| 2024-12-30 | 4.83 | $4.71 | 149200 |
| 2024-12-27 | 4.84 | $4.78 | 146823 |
| 2024-12-26 | 4.86 | $4.86 | 83100 |
| 2024-12-24 | 4.86 | $4.85 | 49400 |
| 2024-12-23 | 4.87 | $4.80 | 228401 |
| 2024-12-20 | 4.88 | $4.75 | 177900 |
| 2024-12-19 | 4.90 | $4.62 | 141921 |
| 2024-12-18 | 4.94 | $4.66 | 203812 |
| 2024-12-17 | 4.97 | $4.76 | 145898 |
| 2024-12-16 | 4.99 | $4.83 | 169800 |
| 2024-12-13 | 5.00 | $4.86 | 122529 |
| 2024-12-12 | 5.01 | $4.86 | 225933 |
| 2024-12-11 | 5.03 | $5.04 | 136418 |
| 2024-12-10 | 5.02 | $5.07 | 103500 |
| 2024-12-09 | 5.01 | $5.10 | 118436 |
| 2024-12-06 | 5.00 | $5.12 | 165626 |
| 2024-12-05 | 4.99 | $5.08 | 80741 |
| 2024-12-04 | 4.98 | $5.08 | 160231 |
| 2024-12-03 | 4.97 | $5.01 | 161421 |
| 2024-12-02 | 4.97 | $4.91 | 278700 |
| 2024-11-29 | 4.98 | $5.02 | 87539 |
| 2024-11-27 | 4.97 | $5.03 | 127600 |
| 2024-11-26 | 4.97 | $5.03 | 74446 |
| 2024-11-25 | 4.97 | $5.02 | 126533 |
| 2024-11-22 | 4.97 | $5.02 | 109300 |
| 2024-11-21 | 4.97 | $4.97 | 111544 |
| 2024-11-20 | 4.97 | $4.97 | 204144 |
| 2024-11-19 | 4.97 | $4.81 | 161100 |
| 2024-11-18 | 4.99 | $4.76 | 142500 |
| 2024-11-15 | 5.02 | $4.83 | 116202 |
| 2024-11-14 | 5.04 | $4.91 | 67976 |
| 2024-11-13 | 5.05 | $4.94 | 148801 |
| 2024-11-12 | 5.06 | $4.94 | 116500 |
| 2024-11-11 | 5.07 | $5.13 | 85744 |
| 2024-11-08 | 5.06 | $5.15 | 105826 |
| 2024-11-07 | 5.05 | $5.10 | 83119 |
| 2024-11-06 | 5.05 | $5.01 | 169557 |
| 2024-11-05 | 5.05 | $5.05 | 108600 |
| 2024-11-04 | 5.06 | $5.05 | 133917 |
| 2024-11-01 | 5.06 | $5.13 | 60800 |
| 2024-10-31 | 5.06 | $5.15 | 47816 |
| 2024-10-30 | 5.06 | $5.14 | 132000 |
| 2024-10-29 | 5.05 | $5.04 | 40514 |
| 2024-10-28 | 5.06 | $5.03 | 54825 |
| 2024-10-25 | 5.07 | $5.01 | 46048 |
| 2024-10-24 | 5.08 | $5.00 | 36848 |
| 2024-10-23 | 5.10 | $4.94 | 45641 |
| 2024-10-22 | 5.12 | $4.97 | 79329 |
| 2024-10-21 | 5.14 | $4.98 | 91000 |
| 2024-10-18 | 5.16 | $4.95 | 109800 |
| 2024-10-17 | 5.18 | $4.95 | 243000 |
| 2024-10-16 | 5.21 | $5.06 | 97800 |
| 2024-10-15 | 5.22 | $5.06 | 91800 |
| 2024-10-14 | 5.24 | $5.15 | 193509 |
| 2024-10-11 | 5.25 | $5.25 | 59514 |
| 2024-10-10 | 5.24 | $5.32 | 138039 |
| 2024-10-09 | 5.23 | $5.31 | 96133 |
| 2024-10-08 | 5.22 | $5.25 | 139200 |
| 2024-10-07 | 5.22 | $5.28 | 63011 |
| 2024-10-04 | 5.21 | $5.28 | 57734 |
| 2024-10-03 | 5.21 | $5.24 | 57884 |
| 2024-10-02 | 5.20 | $5.24 | 50014 |
| 2024-10-01 | 5.20 | $5.24 | 90448 |
| 2024-09-30 | 5.20 | $5.24 | 56834 |
| 2024-09-27 | 5.20 | $5.23 | 54400 |
| 2024-09-26 | 5.20 | $5.23 | 111409 |
| 2024-09-25 | 5.20 | $5.17 | 49318 |
| 2024-09-24 | 5.20 | $5.16 | 72319 |
| 2024-09-23 | 5.21 | $5.04 | 116607 |
| 2024-09-20 | 5.23 | $5.18 | 69036 |
| 2024-09-19 | 5.23 | $5.18 | 67500 |
| 2024-09-18 | 5.24 | $5.19 | 48600 |
| 2024-09-17 | 5.25 | $5.22 | 52700 |
| 2024-09-16 | 5.25 | $5.18 | 63202 |
| 2024-09-13 | 5.25 | $5.17 | 185341 |
| 2024-09-12 | 5.26 | $5.29 | 73050 |
| 2024-09-11 | 5.26 | $5.22 | 89125 |
| 2024-09-10 | 5.26 | $5.29 | 96012 |
| 2024-09-09 | 5.25 | $5.29 | 58883 |
| 2024-09-06 | 5.25 | $5.29 | 106900 |
| 2024-09-05 | 5.24 | $5.29 | 65501 |
| 2024-09-04 | 5.24 | $5.29 | 72612 |
| 2024-09-03 | 5.23 | $5.27 | 58300 |
| 2024-08-30 | 5.22 | $5.28 | 31500 |
| 2024-08-29 | 5.21 | $5.28 | 113021 |
| 2024-08-28 | 5.20 | $5.18 | 57544 |
| 2024-08-27 | 5.21 | $5.23 | 33100 |
| 2024-08-26 | 5.21 | $5.21 | 61700 |
| 2024-08-23 | 5.21 | $5.18 | 69928 |
| 2024-08-22 | 5.21 | $5.21 | 38300 |
| 2024-08-21 | 5.21 | $5.27 | 47400 |
| 2024-08-20 | 5.21 | $5.26 | 39900 |
| 2024-08-19 | 5.20 | $5.25 | 59222 |
| 2024-08-16 | 5.20 | $5.21 | 52529 |
| 2024-08-15 | 5.20 | $5.21 | 69637 |
| 2024-08-14 | 5.20 | $5.20 | 64700 |
| 2024-08-13 | 5.21 | $5.14 | 93500 |
| 2024-08-12 | 5.22 | $5.17 | 101850 |
| 2024-08-09 | 5.22 | $5.18 | 67900 |
| 2024-08-08 | 5.23 | $5.14 | 68300 |
| 2024-08-07 | 5.24 | $5.12 | 58989 |
| 2024-08-06 | 5.26 | $5.11 | 70493 |
| 2024-08-05 | 5.27 | $5.12 | 121800 |
| 2024-08-02 | 5.29 | $5.27 | 64000 |
| 2024-08-01 | 5.29 | $5.33 | 110948 |
| 2024-07-31 | 5.28 | $5.33 | 76106 |
| 2024-07-30 | 5.28 | $5.32 | 72500 |
| 2024-07-29 | 5.28 | $5.30 | 46331 |
| 2024-07-26 | 5.27 | $5.25 | 49900 |
| 2024-07-25 | 5.28 | $5.27 | 53200 |
| 2024-07-24 | 5.28 | $5.22 | 79388 |
| 2024-07-23 | 5.28 | $5.31 | 89348 |
| 2024-07-22 | 5.28 | $5.33 | 124307 |
| 2024-07-19 | 5.28 | $5.26 | 43000 |
| 2024-07-18 | 5.28 | $5.19 | 139600 |
| 2024-07-17 | 5.29 | $5.33 | 109300 |
| 2024-07-16 | 5.29 | $5.30 | 154086 |
| 2024-07-15 | 5.29 | $5.28 | 82275 |
| 2024-07-12 | 5.30 | $5.26 | 76900 |
| 2024-07-11 | 5.31 | $5.23 | 100111 |
| 2024-07-10 | 5.32 | $5.30 | 85324 |
| 2024-07-09 | 5.33 | $5.26 | 91100 |
| 2024-07-08 | 5.34 | $5.30 | 74400 |
| 2024-07-05 | 5.36 | $5.33 | 66700 |
| 2024-07-03 | 5.37 | $5.30 | 56005 |
| 2024-07-02 | 5.38 | $5.32 | 53100 |
| 2024-07-01 | 5.40 | $5.27 | 50124 |
| 2024-06-28 | 5.42 | $5.27 | 41900 |
| 2024-06-27 | 5.44 | $5.33 | 67600 |
| 2024-06-26 | 5.45 | $5.28 | 32000 |
| 2024-06-25 | 5.47 | $5.32 | 135939 |
| 2024-06-24 | 5.49 | $5.27 | 115800 |
| 2024-06-21 | 5.52 | $5.37 | 103925 |
| 2024-06-20 | 5.53 | $5.32 | 126149 |
| 2024-06-18 | 5.56 | $5.40 | 115531 |
| 2024-06-17 | 5.57 | $5.49 | 99400 |
| 2024-06-14 | 5.58 | $5.50 | 89500 |
| 2024-06-13 | 5.58 | $5.68 | 207102 |
| 2024-06-12 | 5.56 | $5.61 | 95325 |
| 2024-06-11 | 5.56 | $5.64 | 53326 |
| 2024-06-10 | 5.54 | $5.63 | 111344 |
| 2024-06-07 | 5.53 | $5.59 | 32224 |
| 2024-06-06 | 5.52 | $5.62 | 63700 |
| 2024-06-05 | 5.51 | $5.60 | 112606 |
| 2024-06-04 | 5.50 | $5.55 | 134750 |
| 2024-06-03 | 5.49 | $5.52 | 85300 |
| 2024-05-31 | 5.49 | $5.55 | 61230 |
| 2024-05-30 | 5.48 | $5.52 | 202700 |
| 2024-05-29 | 5.48 | $5.51 | 116128 |
| 2024-05-28 | 5.48 | $5.50 | 87600 |
| 2024-05-24 | 5.47 | $5.56 | 36430 |
| 2024-05-23 | 5.46 | $5.48 | 67500 |
| 2024-05-22 | 5.46 | $5.60 | 118525 |
| 2024-05-21 | 5.45 | $5.47 | 80600 |
| 2024-05-20 | 5.44 | $5.36 | 91033 |
| 2024-05-17 | 5.45 | $5.37 | 46800 |
| 2024-05-16 | 5.45 | $5.36 | 67500 |
| 2024-05-15 | 5.46 | $5.45 | 58900 |
| 2024-05-14 | 5.45 | $5.39 | 77600 |
| 2024-05-13 | 5.44 | $5.44 | 68600 |
| 2024-05-10 | 5.43 | $5.50 | 87318 |
| 2024-05-09 | 5.41 | $5.56 | 80700 |
| 2024-05-08 | 5.39 | $5.55 | 77405 |
| 2024-05-07 | 5.36 | $5.54 | 128100 |
| 2024-05-06 | 5.33 | $5.59 | 93216 |
| 2024-05-03 | 5.30 | $5.55 | 137704 |
| 2024-05-02 | 5.27 | $5.45 | 70219 |
| 2024-05-01 | 5.25 | $5.37 | 115100 |
| 2024-04-30 | 5.24 | $5.25 | 136406 |
| 2024-04-29 | 5.24 | $5.49 | 143531 |
| 2024-04-26 | 5.21 | $5.45 | 54500 |
| 2024-04-25 | 5.19 | $5.29 | 87700 |
| 2024-04-24 | 5.19 | $5.37 | 87300 |
| 2024-04-23 | 5.18 | $5.45 | 276599 |
| 2024-04-22 | 5.16 | $5.14 | 96432 |
| 2024-04-19 | 5.18 | $5.03 | 104000 |
| 2024-04-18 | 5.20 | $5.01 | 72500 |
| 2024-04-17 | 5.23 | $5.02 | 133649 |
| 2024-04-16 | 5.26 | $4.84 | 173149 |
| 2024-04-15 | 5.30 | $5.03 | 146010 |
| 2024-04-12 | 5.33 | $5.10 | 163559 |
| 2024-04-11 | 5.35 | $5.15 | 102011 |
| 2024-04-10 | 5.37 | $5.22 | 103900 |
| 2024-04-09 | 5.38 | $5.40 | 142000 |
| 2024-04-08 | 5.37 | $5.35 | 177611 |
| 2024-04-05 | 5.36 | $5.38 | 101416 |
| 2024-04-04 | 5.35 | $5.28 | 222000 |
| 2024-04-03 | 5.35 | $5.47 | 100300 |
| 2024-04-02 | 5.32 | $5.42 | 174019 |
| 2024-04-01 | 5.30 | $5.39 | 278300 |
| 2024-03-28 | 5.28 | $5.41 | 416704 |
| 2024-03-27 | 5.25 | $5.67 | 405700 |
| 2024-03-26 | 5.19 | $5.52 | 260900 |
| 2024-03-25 | 5.15 | $5.41 | 115801 |
| 2024-03-22 | 5.11 | $5.37 | 191300 |
| 2024-03-21 | 5.07 | $5.27 | 214616 |
| 2024-03-20 | 5.04 | $5.31 | 249117 |
| 2024-03-19 | 5.00 | $5.24 | 105000 |
| 2024-03-18 | 4.96 | $5.15 | 125300 |
| 2024-03-15 | 4.93 | $5.17 | 257325 |
| 2024-03-14 | 4.89 | $5.11 | 293722 |
| 2024-03-13 | 4.86 | $5.13 | 193116 |
| 2024-03-12 | 4.82 | $5.00 | 110100 |
| 2024-03-11 | 4.79 | $4.90 | 100200 |
| 2024-03-08 | 4.77 | $4.88 | 149100 |
| 2024-03-07 | 4.75 | $4.85 | 194466 |
| 2024-03-06 | 4.73 | $5.05 | 336200 |
| 2024-03-05 | 4.69 | $4.97 | 136216 |
| 2024-03-04 | 4.65 | $4.94 | 145100 |
| 2024-03-01 | 4.61 | $4.81 | 155300 |
| 2024-02-29 | 4.59 | $4.81 | 239418 |
| 2024-02-28 | 4.56 | $4.70 | 148206 |
| 2024-02-27 | 4.55 | $4.63 | 97707 |
| 2024-02-26 | 4.53 | $4.61 | 113849 |
| 2024-02-23 | 4.52 | $4.64 | 75300 |
| 2024-02-22 | 4.51 | $4.57 | 101804 |
| 2024-02-21 | 4.50 | $4.60 | 163563 |
| 2024-02-20 | 4.48 | $4.50 | 98633 |
| 2024-02-16 | 4.48 | $4.45 | 86000 |
| 2024-02-15 | 4.48 | $4.52 | 119743 |
| 2024-02-14 | 4.47 | $4.47 | 116200 |
| 2024-02-13 | 4.47 | $4.43 | 170027 |
| 2024-02-12 | 4.47 | $4.44 | 239106 |
| 2024-02-09 | 4.47 | $4.60 | 244027 |
| 2024-02-08 | 4.46 | $4.72 | 594920 |
| 2024-02-07 | 4.43 | $4.56 | 99100 |
| 2024-02-06 | 4.42 | $4.54 | 184389 |
| 2024-02-05 | 4.41 | $4.37 | 108036 |
| 2024-02-02 | 4.42 | $4.38 | 165429 |
| 2024-02-01 | 4.43 | $4.43 | 123422 |
| 2024-01-31 | 4.43 | $4.39 | 173713 |
| 2024-01-30 | 4.43 | $4.40 | 153822 |
| 2024-01-29 | 4.43 | $4.41 | 133300 |
| 2024-01-26 | 4.43 | $4.38 | 108900 |
| 2024-01-25 | 4.44 | $4.40 | 142100 |
| 2024-01-24 | 4.44 | $4.38 | 154007 |
| 2024-01-23 | 4.44 | $4.39 | 167000 |
| 2024-01-22 | 4.44 | $4.49 | 120100 |
| 2024-01-19 | 4.43 | $4.39 | 189402 |
| 2024-01-18 | 4.43 | $4.46 | 82300 |
| 2024-01-17 | 4.42 | $4.45 | 80700 |
| 2024-01-16 | 4.42 | $4.48 | 109200 |
| 2024-01-12 | 4.41 | $4.50 | 112808 |
| 2024-01-11 | 4.39 | $4.51 | 95400 |
| 2024-01-10 | 4.38 | $4.54 | 167970 |
| 2024-01-09 | 4.36 | $4.50 | 143635 |
| 2024-01-08 | 4.34 | $4.48 | 125517 |
| 2024-01-05 | 4.33 | $4.42 | 88137 |
| 2024-01-04 | 4.32 | $4.39 | 153613 |
| 2024-01-03 | 4.31 | $4.30 | 112603 |
| 2024-01-02 | 4.31 | $4.32 | 159216 |
| 2023-12-29 | 4.31 | $4.31 | 182900 |
| 2023-12-28 | 4.32 | $4.28 | 246213 |
| 2023-12-27 | 4.32 | $4.28 | 235412 |
| 2023-12-26 | 4.33 | $4.30 | 197800 |
| 2023-12-22 | 4.33 | $4.26 | 111728 |
| 2023-12-21 | 4.34 | $4.22 | 228900 |
| 2023-12-20 | 4.35 | $4.32 | 185100 |
| 2023-12-19 | 4.35 | $4.45 | 195200 |
| 2023-12-18 | 4.33 | $4.46 | 114534 |
| 2023-12-15 | 4.32 | $4.34 | 86307 |
| 2023-12-14 | 4.31 | $4.36 | 205522 |
| 2023-12-13 | 4.30 | $4.30 | 83018 |
| 2023-12-12 | 4.30 | $4.23 | 58700 |
| 2023-12-11 | 4.30 | $4.26 | 54635 |
| 2023-12-08 | 4.29 | $4.32 | 52424 |
| 2023-12-07 | 4.28 | $4.38 | 65300 |
| 2023-12-06 | 4.27 | $4.36 | 75000 |
| 2023-12-05 | 4.25 | $4.34 | 78315 |
| 2023-12-04 | 4.23 | $4.37 | 75527 |
| 2023-12-01 | 4.21 | $4.35 | 129376 |
| 2023-11-30 | 4.19 | $4.38 | 36142 |
| 2023-11-29 | 4.16 | $4.33 | 99100 |
| 2023-11-28 | 4.14 | $4.34 | 86700 |
| 2023-11-27 | 4.11 | $4.26 | 109716 |
| 2023-11-24 | 4.09 | $4.27 | 73600 |
| 2023-11-22 | 4.06 | $4.19 | 85300 |
| 2023-11-21 | 4.04 | $4.16 | 172428 |
| 2023-11-20 | 4.02 | $4.18 | 100015 |
| 2023-11-17 | 3.99 | $4.06 | 162225 |
| 2023-11-16 | 3.98 | $4.16 | 94018 |
| 2023-11-15 | 3.95 | $4.03 | 49500 |
| 2023-11-14 | 3.94 | $4.04 | 56000 |
| 2023-11-13 | 3.92 | $3.92 | 89400 |
| 2023-11-10 | 3.92 | $4.00 | 59400 |
| 2023-11-09 | 3.90 | $4.01 | 74664 |
| 2023-11-08 | 3.89 | $4.05 | 135049 |
| 2023-11-07 | 3.87 | $4.09 | 161601 |
| 2023-11-06 | 3.85 | $4.12 | 184900 |
| 2023-11-03 | 3.83 | $4.11 | 145457 |
| 2023-11-02 | 3.80 | $3.96 | 115100 |
| 2023-11-01 | 3.80 | $3.87 | 93384 |
| 2023-10-31 | 3.80 | $3.71 | 85800 |
| 2023-10-30 | 3.82 | $3.64 | 82533 |
| 2023-10-27 | 3.85 | $3.60 | 78841 |
| 2023-10-26 | 3.89 | $3.64 | 156415 |
| 2023-10-25 | 3.93 | $3.70 | 87146 |
| 2023-10-24 | 3.96 | $3.83 | 78600 |
| 2023-10-23 | 3.98 | $3.82 | 46800 |
| 2023-10-20 | 4.01 | $3.84 | 43300 |
| 2023-10-19 | 4.04 | $3.82 | 47527 |
| 2023-10-18 | 4.07 | $3.87 | 51500 |
| 2023-10-17 | 4.10 | $3.92 | 46800 |
| 2023-10-16 | 4.13 | $3.93 | 136400 |
| 2023-10-13 | 4.16 | $3.91 | 34500 |
| 2023-10-12 | 4.19 | $3.91 | 187800 |
| 2023-10-11 | 4.23 | $4.03 | 60710 |
| 2023-10-10 | 4.26 | $4.08 | 132020 |
| 2023-10-09 | 4.28 | $4.04 | 150600 |
| 2023-10-06 | 4.31 | $4.13 | 30536 |
| 2023-10-05 | 4.33 | $4.12 | 77131 |
| 2023-10-04 | 4.36 | $4.32 | 27500 |
| 2023-10-03 | 4.37 | $4.39 | 44100 |
| 2023-10-02 | 4.38 | $4.36 | 67245 |
| 2023-09-29 | 4.39 | $4.42 | 126249 |
| 2023-09-28 | 4.39 | $4.37 | 72300 |
| 2023-09-27 | 4.41 | $4.19 | 45200 |
| 2023-09-26 | 4.44 | $4.29 | 26600 |
| 2023-09-25 | 4.46 | $4.34 | 102500 |
| 2023-09-22 | 4.48 | $4.40 | 53700 |
| 2023-09-21 | 4.50 | $4.28 | 71000 |
| 2023-09-20 | 4.53 | $4.39 | 40906 |
| 2023-09-19 | 4.55 | $4.38 | 43610 |
| 2023-09-18 | 4.57 | $4.33 | 49329 |
| 2023-09-15 | 4.60 | $4.30 | 78200 |
| 2023-09-14 | 4.63 | $4.41 | 52600 |
| 2023-09-13 | 4.65 | $4.43 | 54900 |
| 2023-09-12 | 4.67 | $4.48 | 147549 |
| 2023-09-11 | 4.68 | $4.71 | 52302 |
| 2023-09-08 | 4.68 | $4.67 | 47043 |
| 2023-09-07 | 4.68 | $4.81 | 45239 |
| 2023-09-06 | 4.66 | $4.83 | 143800 |
| 2023-09-05 | 4.65 | $4.68 | 90834 |
| 2023-09-01 | 4.65 | $4.71 | 28928 |
| 2023-08-31 | 4.65 | $4.68 | 33045 |
| 2023-08-30 | 4.65 | $4.72 | 17816 |
| 2023-08-29 | 4.64 | $4.72 | 46800 |
| 2023-08-28 | 4.64 | $4.71 | 58548 |
| 2023-08-25 | 4.64 | $4.70 | 54018 |
| 2023-08-24 | 4.64 | $4.62 | 37200 |
| 2023-08-23 | 4.65 | $4.61 | 105846 |
| 2023-08-22 | 4.66 | $4.42 | 24346 |
| 2023-08-21 | 4.69 | $4.49 | 84300 |
| 2023-08-18 | 4.72 | $4.45 | 149700 |
| 2023-08-17 | 4.75 | $4.51 | 27500 |
| 2023-08-16 | 4.77 | $4.53 | 72800 |
| 2023-08-15 | 4.79 | $4.64 | 61800 |
| 2023-08-14 | 4.80 | $4.78 | 34520 |
| 2023-08-11 | 4.80 | $4.81 | 25917 |
| 2023-08-10 | 4.79 | $4.80 | 61500 |
| 2023-08-09 | 4.78 | $4.88 | 64647 |
| 2023-08-08 | 4.77 | $4.89 | 31600 |
| 2023-08-07 | 4.74 | $4.89 | 103200 |
| 2023-08-04 | 4.72 | $4.80 | 42200 |
| 2023-08-03 | 4.71 | $4.74 | 78428 |
| 2023-08-02 | 4.70 | $4.88 | 53305 |
| 2023-08-01 | 4.67 | $4.95 | 78239 |
| 2023-07-31 | 4.64 | $4.84 | 70100 |
| 2023-07-28 | 4.62 | $4.72 | 73500 |
| 2023-07-27 | 4.60 | $4.70 | 116330 |
| 2023-07-26 | 4.59 | $4.70 | 66917 |
| 2023-07-25 | 4.58 | $4.72 | 51400 |
| 2023-07-24 | 4.56 | $4.68 | 77230 |
| 2023-07-21 | 4.54 | $4.69 | 67900 |
| 2023-07-20 | 4.52 | $4.58 | 77726 |
| 2023-07-19 | 4.51 | $4.47 | 73600 |
| 2023-07-18 | 4.50 | $4.45 | 55841 |
| 2023-07-17 | 4.50 | $4.59 | 91500 |
| 2023-07-14 | 4.49 | $4.55 | 61500 |
| 2023-07-13 | 4.47 | $4.53 | 70700 |
| 2023-07-12 | 4.46 | $4.46 | 85700 |
| 2023-07-11 | 4.45 | $4.49 | 101305 |
| 2023-07-10 | 4.43 | $4.55 | 101000 |
| 2023-07-07 | 4.41 | $4.71 | 109863 |
| 2023-07-06 | 4.37 | $4.61 | 93900 |
| 2023-07-05 | 4.34 | $4.59 | 88524 |
| 2023-07-03 | 4.31 | $4.54 | 75744 |
| 2023-06-30 | 4.28 | $4.51 | 84137 |
| 2023-06-29 | 4.25 | $4.37 | 46230 |
| 2023-06-28 | 4.23 | $4.36 | 96420 |
| 2023-06-27 | 4.21 | $4.27 | 100000 |
| 2023-06-26 | 4.20 | $4.30 | 44347 |
| 2023-06-23 | 4.18 | $4.28 | 62100 |
| 2023-06-22 | 4.17 | $4.28 | 51025 |
| 2023-06-21 | 4.15 | $4.32 | 54348 |
| 2023-06-20 | 4.13 | $4.26 | 61200 |
| 2023-06-16 | 4.12 | $4.24 | 93635 |
| 2023-06-15 | 4.10 | $4.16 | 115423 |
| 2023-06-14 | 4.10 | $4.07 | 42800 |
| 2023-06-13 | 4.10 | $4.04 | 159300 |
| 2023-06-12 | 4.10 | $4.13 | 72100 |
| 2023-06-09 | 4.10 | $4.11 | 103100 |
| 2023-06-08 | 4.10 | $4.24 | 82500 |
| 2023-06-07 | 4.09 | $4.23 | 37519 |
| 2023-06-06 | 4.08 | $4.20 | 108800 |
| 2023-06-05 | 4.07 | $4.15 | 105154 |
| 2023-06-02 | 4.07 | $4.02 | 124200 |
| 2023-06-01 | 4.08 | $4.00 | 110823 |
| 2023-05-31 | 4.09 | $4.00 | 55300 |
| 2023-05-30 | 4.11 | $4.00 | 43400 |
| 2023-05-26 | 4.13 | $3.97 | 120430 |
| 2023-05-25 | 4.15 | $4.00 | 60600 |
| 2023-05-24 | 4.17 | $4.06 | 136600 |
| 2023-05-23 | 4.18 | $4.13 | 48227 |
| 2023-05-22 | 4.19 | $4.09 | 64226 |
| 2023-05-19 | 4.21 | $4.13 | 47529 |
| 2023-05-18 | 4.22 | $4.08 | 38664 |
| 2023-05-17 | 4.24 | $4.13 | 25300 |
| 2023-05-16 | 4.25 | $4.08 | 57700 |
| 2023-05-15 | 4.27 | $4.20 | 40300 |
| 2023-05-12 | 4.29 | $4.21 | 44700 |
| 2023-05-11 | 4.30 | $4.28 | 15038 |
| 2023-05-10 | 4.31 | $4.28 | 47330 |
| 2023-05-09 | 4.32 | $4.34 | 100710 |
| 2023-05-08 | 4.32 | $4.24 | 72634 |
| 2023-05-05 | 4.34 | $4.19 | 41000 |
| 2023-05-04 | 4.36 | $4.20 | 120000 |
| 2023-05-03 | 4.38 | $4.25 | 55938 |
| 2023-05-02 | 4.40 | $4.32 | 70000 |
| 2023-05-01 | 4.42 | $4.39 | 138525 |
| 2023-04-28 | 4.43 | $4.22 | 68400 |
| 2023-04-27 | 4.46 | $4.31 | 74709 |
| 2023-04-26 | 4.48 | $4.31 | 90905 |
| 2023-04-25 | 4.50 | $4.36 | 56210 |
| 2023-04-24 | 4.51 | $4.46 | 70338 |
| 2023-04-21 | 4.52 | $4.29 | 61700 |
| 2023-04-20 | 4.54 | $4.39 | 48937 |
| 2023-04-19 | 4.55 | $4.50 | 29500 |
| 2023-04-18 | 4.55 | $4.57 | 84222 |
| 2023-04-17 | 4.54 | $4.65 | 32236 |
| 2023-04-14 | 4.52 | $4.55 | 56200 |
| 2023-04-13 | 4.51 | $4.39 | 113900 |
| 2023-04-12 | 4.51 | $4.48 | 74800 |
| 2023-04-11 | 4.50 | $4.64 | 55200 |
| 2023-04-10 | 4.48 | $4.60 | 36819 |
| 2023-04-06 | 4.46 | $4.50 | 61400 |
| 2023-04-05 | 4.45 | $4.54 | 72900 |
| 2023-04-04 | 4.44 | $4.71 | 42611 |
| 2023-04-03 | 4.42 | $4.98 | 77800 |
| 2023-03-31 | 4.36 | $4.57 | 49237 |
| 2023-03-30 | 4.35 | $4.50 | 39900 |
| 2023-03-29 | 4.35 | $4.49 | 51100 |
| 2023-03-28 | 4.35 | $4.37 | 48148 |
| 2023-03-27 | 4.37 | $4.21 | 128333 |
| 2023-03-24 | 4.40 | $4.26 | 47407 |
| 2023-03-23 | 4.43 | $4.31 | 54100 |
| 2023-03-22 | 4.47 | $4.31 | 21120 |
| 2023-03-21 | 4.50 | $4.27 | 70800 |
| 2023-03-20 | 4.55 | $4.09 | 33336 |
| 2023-03-17 | 4.61 | $4.07 | 80801 |
| 2023-03-16 | 4.68 | $4.20 | 46431 |
| 2023-03-15 | 4.75 | $4.29 | 46700 |
| 2023-03-14 | 4.80 | $4.36 | 31816 |
| 2023-03-13 | 4.86 | $4.28 | 118477 |
| 2023-03-10 | 4.92 | $4.62 | 97300 |
| 2023-03-09 | 4.96 | $4.83 | 42574 |
| 2023-03-08 | 4.98 | $4.84 | 34400 |
| 2023-03-07 | 5.00 | $4.80 | 79523 |
| 2023-03-06 | 5.03 | $4.87 | 69823 |
| 2023-03-03 | 5.05 | $4.93 | 105800 |
| 2023-03-02 | 5.07 | $5.02 | 36000 |
| 2023-03-01 | 5.09 | $5.03 | 12800 |
| 2023-02-28 | 5.10 | $5.07 | 65809 |
| 2023-02-27 | 5.11 | $5.10 | 35200 |
| 2023-02-24 | 5.12 | $5.11 | 65720 |
| 2023-02-23 | 5.13 | $5.11 | 141700 |
| 2023-02-22 | 5.14 | $5.00 | 20646 |
| 2023-02-21 | 5.17 | $4.94 | 27900 |
| 2023-02-17 | 5.20 | $5.04 | 30300 |
| 2023-02-16 | 5.22 | $4.99 | 65600 |
| 2023-02-15 | 5.25 | $4.91 | 36010 |
| 2023-02-14 | 5.29 | $4.96 | 41700 |
| 2023-02-13 | 5.32 | $4.97 | 199861 |
| 2023-02-10 | 5.35 | $5.25 | 46400 |
| 2023-02-09 | 5.35 | $5.45 | 75500 |
| 2023-02-08 | 5.33 | $5.36 | 35900 |
| 2023-02-07 | 5.32 | $5.30 | 103100 |
| 2023-02-06 | 5.30 | $5.41 | 122200 |
| 2023-02-03 | 5.27 | $5.41 | 98708 |
| 2023-02-02 | 5.24 | $5.40 | 92610 |
| 2023-02-01 | 5.20 | $5.39 | 78600 |
| 2023-01-31 | 5.16 | $5.24 | 76700 |
| 2023-01-30 | 5.12 | $5.28 | 87603 |
| 2023-01-27 | 5.08 | $5.51 | 75643 |
| 2023-01-26 | 5.01 | $5.45 | 83949 |
| 2023-01-25 | 4.94 | $5.47 | 97400 |
| 2023-01-24 | 4.86 | $5.30 | 50200 |
| 2023-01-23 | 4.79 | $5.25 | 129000 |
| 2023-01-20 | 4.72 | $5.23 | 68600 |
| 2023-01-19 | 4.65 | $5.14 | 120100 |
| 2023-01-18 | 4.58 | $5.27 | 148163 |
| 2023-01-17 | 4.49 | $5.18 | 102537 |
| 2023-01-13 | 4.41 | $4.90 | 92631 |
| 2023-01-12 | 4.35 | $4.69 | 74000 |
| 2023-01-11 | 4.32 | $4.56 | 58530 |
| 2023-01-10 | 4.29 | $4.38 | 58529 |
| 2023-01-09 | 4.28 | $4.37 | 93600 |
| 2023-01-06 | 4.27 | $4.41 | 60215 |
| 2023-01-05 | 4.25 | $4.46 | 36006 |
| 2023-01-04 | 4.24 | $4.49 | 75200 |
| 2023-01-03 | 4.21 | $4.30 | 81200 |
| 2022-12-30 | 4.21 | $4.16 | 74500 |
| 2022-12-29 | 4.22 | $4.12 | 87000 |
| 2022-12-28 | 4.24 | $4.07 | 73642 |
| 2022-12-27 | 4.26 | $4.13 | 90914 |
| 2022-12-23 | 4.27 | $4.19 | 43046 |
| 2022-12-22 | 4.28 | $4.14 | 64600 |
| 2022-12-21 | 4.29 | $4.24 | 106200 |
| 2022-12-20 | 4.29 | $4.20 | 64500 |
| 2022-12-19 | 4.29 | $4.22 | 34600 |
| 2022-12-16 | 4.29 | $4.27 | 68700 |
| 2022-12-15 | 4.27 | $4.30 | 71700 |
| 2022-12-14 | 4.26 | $4.27 | 77233 |
| 2022-12-13 | 4.24 | $4.32 | 100604 |
| 2022-12-12 | 4.22 | $4.28 | 43109 |
| 2022-12-09 | 4.19 | $4.42 | 63520 |
| 2022-12-08 | 4.15 | $4.42 | 45536 |
| 2022-12-07 | 4.11 | $4.44 | 32400 |
| 2022-12-06 | 4.06 | $4.35 | 66605 |
| 2022-12-05 | 4.01 | $4.42 | 124000 |
| 2022-12-02 | 3.95 | $4.43 | 87100 |
| 2022-12-01 | 3.89 | $4.36 | 116300 |
| 2022-11-30 | 3.83 | $4.24 | 167639 |
| 2022-11-29 | 3.79 | $3.99 | 64300 |
| 2022-11-28 | 3.76 | $3.94 | 38448 |
| 2022-11-25 | 3.74 | $3.92 | 13522 |
| 2022-11-23 | 3.71 | $3.89 | 74000 |
| 2022-11-22 | 3.69 | $3.88 | 75446 |
| 2022-11-21 | 3.67 | $3.86 | 120900 |
| 2022-11-18 | 3.64 | $3.77 | 133544 |
| 2022-11-17 | 3.63 | $3.68 | 72309 |
| 2022-11-16 | 3.62 | $3.73 | 76500 |
| 2022-11-15 | 3.61 | $3.64 | 78200 |
| 2022-11-14 | 3.61 | $3.55 | 122322 |
| 2022-11-11 | 3.61 | $3.61 | 99433 |
| 2022-11-10 | 3.61 | $3.68 | 94000 |
| 2022-11-09 | 3.60 | $3.51 | 62300 |
| 2022-11-08 | 3.61 | $3.57 | 54600 |
| 2022-11-07 | 3.61 | $3.57 | 115600 |
| 2022-11-04 | 3.61 | $3.70 | 82900 |
| 2022-11-03 | 3.60 | $3.71 | 78700 |
| 2022-11-02 | 3.59 | $3.64 | 112764 |
| 2022-11-01 | 3.59 | $3.74 | 66534 |
| 2022-10-31 | 3.58 | $3.60 | 58228 |
| 2022-10-28 | 3.58 | $3.58 | 76300 |
| 2022-10-27 | 3.59 | $3.55 | 58600 |
| 2022-10-26 | 3.60 | $3.60 | 49800 |
| 2022-10-25 | 3.60 | $3.57 | 26000 |
| 2022-10-24 | 3.61 | $3.55 | 60100 |
| 2022-10-21 | 3.63 | $3.53 | 35813 |
| 2022-10-20 | 3.65 | $3.49 | 59400 |
| 2022-10-19 | 3.67 | $3.52 | 31600 |
| 2022-10-18 | 3.70 | $3.66 | 32027 |
| 2022-10-17 | 3.71 | $3.59 | 65500 |
| 2022-10-14 | 3.73 | $3.51 | 59400 |
| 2022-10-13 | 3.77 | $3.51 | 54400 |
| 2022-10-12 | 3.81 | $3.53 | 47100 |
| 2022-10-11 | 3.84 | $3.52 | 34100 |
| 2022-10-10 | 3.89 | $3.59 | 154700 |
| 2022-10-07 | 3.93 | $3.85 | 43300 |
| 2022-10-06 | 3.95 | $4.01 | 138300 |
| 2022-10-05 | 3.95 | $3.93 | 15400 |
| 2022-10-04 | 3.97 | $3.95 | 68221 |
| 2022-10-03 | 3.98 | $3.80 | 30500 |
| 2022-09-30 | 4.01 | $3.69 | 95600 |
| 2022-09-29 | 4.06 | $3.70 | 47209 |
| 2022-09-28 | 4.11 | $3.81 | 70800 |
| 2022-09-27 | 4.15 | $3.79 | 55438 |
| 2022-09-26 | 4.20 | $3.87 | 41478 |
| 2022-09-23 | 4.24 | $4.03 | 56137 |
| 2022-09-22 | 4.27 | $4.08 | 43800 |
| 2022-09-21 | 4.31 | $4.20 | 26100 |
| 2022-09-20 | 4.33 | $4.10 | 70100 |
| 2022-09-19 | 4.36 | $4.24 | 35800 |
| 2022-09-16 | 4.39 | $4.25 | 41800 |
| 2022-09-15 | 4.41 | $4.24 | 28300 |
| 2022-09-14 | 4.44 | $4.20 | 78333 |
| 2022-09-13 | 4.48 | $4.24 | 68800 |
| 2022-09-12 | 4.51 | $4.34 | 73403 |
| 2022-09-09 | 4.54 | $4.44 | 59900 |
| 2022-09-08 | 4.56 | $4.43 | 64400 |
| 2022-09-07 | 4.58 | $4.38 | 95383 |
| 2022-09-06 | 4.60 | $4.30 | 45835 |
| 2022-09-02 | 4.64 | $4.32 | 58249 |
| 2022-09-01 | 4.68 | $4.33 | 62423 |
| 2022-08-31 | 4.72 | $4.50 | 75311 |
| 2022-08-30 | 4.74 | $4.63 | 60705 |
| 2022-08-29 | 4.76 | $4.76 | 28900 |
| 2022-08-26 | 4.76 | $4.73 | 47300 |
| 2022-08-25 | 4.76 | $4.83 | 78010 |
| 2022-08-24 | 4.75 | $4.77 | 54519 |
| 2022-08-23 | 4.75 | $4.77 | 38600 |
| 2022-08-22 | 4.74 | $4.74 | 21100 |
| 2022-08-19 | 4.74 | $4.74 | 41430 |
| 2022-08-18 | 4.73 | $4.72 | 51100 |
| 2022-08-17 | 4.73 | $4.68 | 56900 |
| 2022-08-16 | 4.73 | $4.74 | 51526 |
| 2022-08-15 | 4.71 | $4.75 | 68600 |
| 2022-08-12 | 4.70 | $4.77 | 63614 |
| 2022-08-11 | 4.68 | $4.73 | 59200 |
| 2022-08-10 | 4.66 | $4.76 | 151400 |
| 2022-08-09 | 4.63 | $4.57 | 59700 |
| 2022-08-08 | 4.63 | $4.81 | 91400 |
| 2022-08-05 | 4.60 | $4.96 | 89300 |
| 2022-08-04 | 4.55 | $4.93 | 163444 |
| 2022-08-03 | 4.51 | $4.86 | 64835 |
| 2022-08-02 | 4.47 | $4.77 | 64200 |
| 2022-08-01 | 4.44 | $4.74 | 46500 |
| 2022-07-29 | 4.41 | $4.71 | 97419 |
| 2022-07-28 | 4.39 | $4.49 | 93824 |
| 2022-07-27 | 4.38 | $4.41 | 84900 |
| 2022-07-26 | 4.38 | $4.38 | 44500 |
| 2022-07-25 | 4.39 | $4.49 | 51429 |
| 2022-07-22 | 4.38 | $4.39 | 83047 |
| 2022-07-21 | 4.39 | $4.31 | 47818 |
| 2022-07-20 | 4.41 | $4.26 | 82600 |
| 2022-07-19 | 4.43 | $4.22 | 58816 |
| 2022-07-18 | 4.46 | $4.15 | 43800 |
| 2022-07-15 | 4.49 | $4.20 | 39600 |
| 2022-07-14 | 4.53 | $4.21 | 43600 |
| 2022-07-13 | 4.57 | $4.29 | 68100 |
| 2022-07-12 | 4.60 | $4.51 | 73800 |
| 2022-07-11 | 4.61 | $4.72 | 43324 |
| 2022-07-08 | 4.61 | $4.68 | 90300 |
| 2022-07-07 | 4.62 | $4.65 | 39400 |
| 2022-07-06 | 4.63 | $4.60 | 27924 |
| 2022-07-05 | 4.65 | $4.53 | 19500 |
| 2022-07-01 | 4.68 | $4.60 | 111400 |
| 2022-06-30 | 4.71 | $4.40 | 40138 |
| 2022-06-29 | 4.77 | $4.55 | 70000 |
| 2022-06-28 | 4.81 | $4.56 | 64700 |
| 2022-06-27 | 4.86 | $4.57 | 28200 |
| 2022-06-24 | 4.91 | $4.64 | 24628 |
| 2022-06-23 | 4.96 | $4.56 | 19700 |
| 2022-06-22 | 5.02 | $4.52 | 48600 |
| 2022-06-21 | 5.09 | $4.72 | 50646 |
| 2022-06-17 | 5.14 | $4.59 | 63928 |
| 2022-06-16 | 5.20 | $4.56 | 59100 |
| 2022-06-15 | 5.28 | $4.88 | 93408 |
| 2022-06-14 | 5.32 | $4.88 | 61809 |
| 2022-06-13 | 5.36 | $4.99 | 77200 |
| 2022-06-10 | 5.40 | $5.19 | 51727 |
| 2022-06-09 | 5.41 | $5.29 | 24800 |
| 2022-06-08 | 5.42 | $5.39 | 60949 |
| 2022-06-07 | 5.41 | $5.48 | 29500 |
| 2022-06-06 | 5.40 | $5.44 | 64829 |
| 2022-06-03 | 5.38 | $5.74 | 59900 |
| 2022-06-02 | 5.34 | $5.70 | 38521 |
| 2022-06-01 | 5.31 | $5.38 | 43215 |
| 2022-05-31 | 5.30 | $5.40 | 43600 |
| 2022-05-27 | 5.29 | $5.47 | 52940 |
| 2022-05-26 | 5.28 | $5.50 | 49745 |
| 2022-05-25 | 5.27 | $5.27 | 20431 |
| 2022-05-24 | 5.28 | $5.30 | 26500 |
| 2022-05-23 | 5.29 | $5.25 | 28400 |
| 2022-05-20 | 5.31 | $5.23 | 36105 |
| 2022-05-19 | 5.34 | $5.22 | 24841 |
| 2022-05-18 | 5.37 | $5.10 | 44100 |
| 2022-05-17 | 5.41 | $5.30 | 49845 |
| 2022-05-16 | 5.44 | $5.17 | 47241 |
| 2022-05-13 | 5.48 | $5.13 | 32800 |
| 2022-05-12 | 5.54 | $5.18 | 49619 |
| 2022-05-11 | 5.59 | $5.15 | 42211 |
| 2022-05-10 | 5.65 | $5.23 | 45322 |
| 2022-05-09 | 5.71 | $5.28 | 114407 |
| 2022-05-06 | 5.77 | $5.54 | 16816 |
| 2022-05-05 | 5.81 | $5.54 | 26122 |
| 2022-05-04 | 5.85 | $5.62 | 30746 |
| 2022-05-03 | 5.89 | $5.50 | 92342 |
| 2022-05-02 | 5.95 | $5.55 | 59732 |
| 2022-04-29 | 6.01 | $5.77 | 39041 |
| 2022-04-28 | 6.05 | $5.84 | 56333 |
| 2022-04-27 | 6.08 | $5.97 | 28100 |
| 2022-04-26 | 6.11 | $5.86 | 32500 |
| 2022-04-25 | 6.14 | $5.90 | 51308 |
| 2022-04-22 | 6.18 | $5.90 | 74600 |
| 2022-04-21 | 6.21 | $5.99 | 11900 |
| 2022-04-20 | 6.24 | $6.01 | 48329 |
| 2022-04-19 | 6.27 | $6.01 | 46828 |
| 2022-04-18 | 6.29 | $5.96 | 57421 |
| 2022-04-14 | 6.32 | $6.02 | 35115 |
| 2022-04-13 | 6.35 | $6.16 | 31900 |
| 2022-04-12 | 6.36 | $6.15 | 49427 |
| 2022-04-11 | 6.36 | $6.24 | 77805 |
| 2022-04-08 | 6.36 | $6.44 | 19000 |
| 2022-04-07 | 6.33 | $6.58 | 20844 |
| 2022-04-06 | 6.29 | $6.63 | 37535 |
| 2022-04-05 | 6.24 | $6.58 | 105900 |
| 2022-04-04 | 6.18 | $6.52 | 47595 |
| 2022-04-01 | 6.13 | $6.43 | 98700 |
| 2022-03-31 | 6.09 | $6.53 | 114400 |
| 2022-03-30 | 6.03 | $6.33 | 48319 |
| 2022-03-29 | 6.00 | $6.23 | 80600 |
| 2022-03-28 | 5.97 | $6.13 | 52016 |
| 2022-03-25 | 5.95 | $6.14 | 47118 |
| 2022-03-24 | 5.93 | $6.25 | 58022 |
| 2022-03-23 | 5.90 | $6.19 | 75507 |
| 2022-03-22 | 5.87 | $6.16 | 94900 |
| 2022-03-21 | 5.85 | $5.98 | 107540 |
| 2022-03-18 | 5.86 | $6.00 | 71000 |
| 2022-03-17 | 5.86 | $5.92 | 22900 |
| 2022-03-16 | 5.88 | $5.82 | 56122 |
| 2022-03-15 | 5.90 | $5.61 | 60140 |
| 2022-03-14 | 5.96 | $5.51 | 87800 |
| 2022-03-11 | 6.03 | $5.53 | 105138 |
| 2022-03-10 | 6.10 | $5.76 | 74644 |
| 2022-03-09 | 6.15 | $5.81 | 72800 |
| 2022-03-08 | 6.20 | $5.78 | 78541 |
| 2022-03-07 | 6.26 | $5.69 | 242600 |
| 2022-03-04 | 6.33 | $6.00 | 116647 |
| 2022-03-03 | 6.37 | $6.11 | 79914 |
| 2022-03-02 | 6.40 | $6.22 | 84960 |
| 2022-03-01 | 6.43 | $5.99 | 93705 |
| 2022-02-28 | 6.48 | $6.00 | 138100 |
| 2022-02-25 | 6.53 | $6.15 | 147000 |
| 2022-02-24 | 6.57 | $6.28 | 97100 |
| 2022-02-23 | 6.59 | $6.39 | 113604 |
| 2022-02-22 | 6.60 | $6.66 | 80400 |
| 2022-02-18 | 6.59 | $6.74 | 71500 |
| 2022-02-17 | 6.56 | $6.84 | 146843 |
| 2022-02-16 | 6.52 | $6.83 | 242600 |
| 2022-02-15 | 6.48 | $6.67 | 95626 |
| 2022-02-14 | 6.45 | $6.50 | 67416 |
| 2022-02-11 | 6.44 | $6.46 | 98300 |
| 2022-02-10 | 6.43 | $6.52 | 49416 |
| 2022-02-09 | 6.42 | $6.53 | 51400 |
| 2022-02-08 | 6.40 | $6.50 | 72809 |
| 2022-02-07 | 6.39 | $6.52 | 55930 |
| 2022-02-04 | 6.38 | $6.55 | 83800 |
| 2022-02-03 | 6.36 | $6.59 | 41832 |
| 2022-02-02 | 6.34 | $6.59 | 98225 |
| 2022-02-01 | 6.32 | $6.54 | 45738 |
| 2022-01-31 | 6.31 | $6.46 | 88100 |
| 2022-01-28 | 6.30 | $6.32 | 99200 |
| 2022-01-27 | 6.31 | $6.23 | 52426 |
| 2022-01-26 | 6.34 | $6.11 | 103505 |
| 2022-01-25 | 6.37 | $6.13 | 52200 |
| 2022-01-24 | 6.41 | $6.06 | 346300 |
| 2022-01-21 | 6.45 | $6.24 | 111500 |
| 2022-01-20 | 6.48 | $6.29 | 72726 |
| 2022-01-19 | 6.51 | $6.29 | 73500 |
| 2022-01-18 | 6.54 | $6.28 | 76047 |
| 2022-01-14 | 6.57 | $6.33 | 179800 |
| 2022-01-13 | 6.59 | $6.43 | 95429 |
| 2022-01-12 | 6.61 | $6.47 | 88831 |
| 2022-01-11 | 6.62 | $6.53 | 116900 |
| 2022-01-10 | 6.63 | $6.49 | 107343 |
| 2022-01-07 | 6.64 | $6.53 | 84100 |
| 2022-01-06 | 6.65 | $6.64 | 77503 |
| 2022-01-05 | 6.65 | $6.68 | 119300 |
| 2022-01-04 | 6.65 | $6.75 | 56710 |
| 2022-01-03 | 6.63 | $6.71 | 90300 |
| 2021-12-31 | 6.63 | $6.66 | 122500 |
| 2021-12-30 | 6.62 | $6.70 | 137936 |
| 2021-12-29 | 6.61 | $6.68 | 87366 |
| 2021-12-28 | 6.61 | $6.69 | 167632 |
| 2021-12-27 | 6.60 | $6.71 | 95000 |
| 2021-12-23 | 6.59 | $6.73 | 136013 |
| 2021-12-22 | 6.58 | $6.63 | 135603 |
| 2021-12-21 | 6.58 | $6.55 | 78100 |
| 2021-12-20 | 6.59 | $6.42 | 102409 |
| 2021-12-17 | 6.62 | $6.55 | 90019 |
| 2021-12-16 | 6.63 | $6.53 | 80000 |
| 2021-12-15 | 6.65 | $6.52 | 140414 |
| 2021-12-14 | 6.68 | $6.51 | 118640 |
| 2021-12-13 | 6.71 | $6.51 | 150500 |
| 2021-12-10 | 6.74 | $6.58 | 93000 |
| 2021-12-09 | 6.77 | $6.69 | 60310 |
| 2021-12-08 | 6.79 | $6.72 | 87128 |
| 2021-12-07 | 6.82 | $6.68 | 79639 |
| 2021-12-06 | 6.84 | $6.66 | 160100 |
| 2021-12-03 | 6.88 | $6.70 | 69437 |
| 2021-12-02 | 6.91 | $6.70 | 92100 |
| 2021-12-01 | 6.94 | $6.65 | 108713 |
| 2021-11-30 | 6.98 | $6.65 | 106900 |
| 2021-11-29 | 7.03 | $6.63 | 249106 |
| 2021-11-26 | 7.08 | $6.66 | 145638 |
| 2021-11-24 | 7.13 | $6.85 | 118526 |
| 2021-11-23 | 7.16 | $6.94 | 90100 |
| 2021-11-22 | 7.18 | $7.00 | 188939 |
| 2021-11-19 | 7.20 | $7.03 | 80221 |
| 2021-11-18 | 7.22 | $7.09 | 142631 |
| 2021-11-17 | 7.24 | $7.19 | 127248 |
| 2021-11-16 | 7.24 | $7.25 | 85014 |
| 2021-11-15 | 7.25 | $7.22 | 138400 |
| 2021-11-12 | 7.26 | $7.23 | 134938 |
| 2021-11-11 | 7.26 | $7.30 | 84587 |
| 2021-11-10 | 7.27 | $7.29 | 103093 |
| 2021-11-09 | 7.28 | $7.27 | 104631 |
| 2021-11-08 | 7.29 | $7.26 | 129300 |
| 2021-11-05 | 7.30 | $7.27 | 65737 |
| 2021-11-04 | 7.31 | $7.21 | 80448 |
| 2021-11-03 | 7.33 | $7.18 | 79500 |
| 2021-11-02 | 7.36 | $7.17 | 100100 |
| 2021-11-01 | 7.39 | $7.21 | 148600 |
| 2021-10-29 | 7.41 | $7.24 | 398300 |
| 2021-10-28 | 7.44 | $7.07 | 239000 |
| 2021-10-27 | 7.48 | $7.25 | 103817 |
| 2021-10-26 | 7.51 | $7.28 | 119200 |
| 2021-10-25 | 7.53 | $7.32 | 92482 |
| 2021-10-22 | 7.56 | $7.34 | 77606 |
| 2021-10-21 | 7.59 | $7.25 | 341323 |
| 2021-10-20 | 7.63 | $7.71 | 77113 |
| 2021-10-19 | 7.62 | $7.70 | 46135 |
| 2021-10-18 | 7.63 | $7.60 | 60037 |
| 2021-10-15 | 7.64 | $7.60 | 44920 |
| 2021-10-14 | 7.66 | $7.61 | 64600 |
| 2021-10-13 | 7.68 | $7.61 | 79017 |
| 2021-10-12 | 7.70 | $7.65 | 54332 |
| 2021-10-11 | 7.73 | $7.60 | 86845 |
| 2021-10-08 | 7.76 | $7.59 | 78711 |
| 2021-10-07 | 7.79 | $7.77 | 132817 |
| 2021-10-06 | 7.82 | $7.57 | 83224 |
| 2021-10-05 | 7.86 | $7.38 | 211000 |
| 2021-10-04 | 7.93 | $7.43 | 136434 |
| 2021-10-01 | 7.99 | $7.44 | 143008 |
| 2021-09-30 | 8.07 | $7.45 | 175185 |
| 2021-09-29 | 8.14 | $7.69 | 69517 |
| 2021-09-28 | 8.19 | $7.74 | 241742 |
| 2021-09-27 | 8.25 | $8.15 | 82200 |
| 2021-09-24 | 8.26 | $8.10 | 46300 |
| 2021-09-23 | 8.28 | $8.13 | 76800 |
| 2021-09-22 | 8.30 | $8.20 | 60600 |
| 2021-09-21 | 8.31 | $8.27 | 48300 |
| 2021-09-20 | 8.32 | $8.19 | 54329 |
| 2021-09-17 | 8.33 | $8.24 | 26396 |
| 2021-09-16 | 8.34 | $8.25 | 36303 |
| 2021-09-15 | 8.35 | $8.29 | 34100 |
| 2021-09-14 | 8.36 | $8.31 | 40615 |
| 2021-09-13 | 8.37 | $8.36 | 70659 |
| 2021-09-10 | 8.37 | $8.35 | 75435 |
| 2021-09-09 | 8.37 | $8.38 | 53600 |
| 2021-09-08 | 8.37 | $8.37 | 54638 |
| 2021-09-07 | 8.36 | $8.39 | 101910 |
| 2021-09-03 | 8.36 | $8.40 | 39200 |
| 2021-09-02 | 8.36 | $8.39 | 48409 |
| 2021-09-01 | 8.36 | $8.40 | 63645 |
| 2021-08-31 | 8.36 | $8.33 | 25700 |
| 2021-08-30 | 8.36 | $8.38 | 34920 |
| 2021-08-27 | 8.36 | $8.37 | 24100 |
| 2021-08-26 | 8.37 | $8.25 | 87335 |
| 2021-08-25 | 8.38 | $8.37 | 28400 |
| 2021-08-24 | 8.38 | $8.40 | 29436 |
| 2021-08-23 | 8.38 | $8.38 | 33517 |
| 2021-08-20 | 8.38 | $8.31 | 38004 |
| 2021-08-19 | 8.39 | $8.24 | 74045 |
| 2021-08-18 | 8.40 | $8.40 | 37038 |
| 2021-08-17 | 8.40 | $8.36 | 29000 |
| 2021-08-16 | 8.40 | $8.36 | 52844 |
| 2021-08-13 | 8.39 | $8.38 | 29100 |
| 2021-08-12 | 8.39 | $8.39 | 26911 |
| 2021-08-11 | 8.39 | $8.35 | 45722 |
| 2021-08-10 | 8.39 | $8.39 | 52500 |
| 2021-08-09 | 8.39 | $8.38 | 54429 |
| 2021-08-06 | 8.39 | $8.53 | 80400 |
| 2021-08-05 | 8.37 | $8.50 | 59800 |
| 2021-08-04 | 8.36 | $8.58 | 57403 |
| 2021-08-03 | 8.34 | $8.57 | 60914 |
| 2021-08-02 | 8.33 | $8.52 | 67100 |
| 2021-07-30 | 8.31 | $8.32 | 37800 |
| 2021-07-29 | 8.32 | $8.30 | 59600 |
| 2021-07-28 | 8.33 | $8.23 | 31300 |
| 2021-07-27 | 8.35 | $8.22 | 36900 |
| 2021-07-26 | 8.37 | $8.29 | 47710 |
| 2021-07-23 | 8.39 | $8.18 | 36600 |
| 2021-07-22 | 8.42 | $8.22 | 33600 |
| 2021-07-21 | 8.45 | $8.24 | 54700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.38
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.46
Average
5.17
Maximum
8.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.38 | $5.13 | 245615 |
| 2026-07-16 | 5.44 | $5.27 | 91000 |
| 2026-07-15 | 5.48 | $5.25 | 121200 |
| 2026-07-14 | 5.53 | $5.28 | 333606 |
| 2026-07-13 | 5.58 | $5.41 | 225311 |
| 2026-07-10 | 5.61 | $5.55 | 107900 |
| 2026-07-09 | 5.62 | $5.56 | 107646 |
| 2026-07-08 | 5.62 | $5.62 | 131300 |
| 2026-07-07 | 5.61 | $5.63 | 148637 |
| 2026-07-06 | 5.60 | $5.54 | 200806 |
| 2026-07-02 | 5.60 | $5.53 | 179461 |
| 2026-07-01 | 5.61 | $5.62 | 113348 |
| 2026-06-30 | 5.59 | $5.58 | 148427 |
| 2026-06-29 | 5.59 | $5.59 | 168558 |
| 2026-06-26 | 5.58 | $5.50 | 148200 |
| 2026-06-25 | 5.58 | $5.52 | 118400 |
| 2026-06-24 | 5.59 | $5.51 | 131528 |
| 2026-06-23 | 5.59 | $5.54 | 161407 |
| 2026-06-22 | 5.59 | $5.62 | 175923 |
| 2026-06-18 | 5.57 | $5.66 | 182239 |
| 2026-06-17 | 5.54 | $5.50 | 178300 |
| 2026-06-16 | 5.54 | $5.57 | 159736 |
| 2026-06-15 | 5.52 | $5.55 | 157619 |
| 2026-06-12 | 5.50 | $5.62 | 248600 |
| 2026-06-11 | 5.46 | $5.58 | 237168 |
| 2026-06-10 | 5.43 | $5.46 | 145000 |
| 2026-06-09 | 5.41 | $5.47 | 203600 |
| 2026-06-08 | 5.39 | $5.41 | 246249 |
| 2026-06-05 | 5.38 | $5.33 | 217934 |
| 2026-06-04 | 5.38 | $5.35 | 68921 |
| 2026-06-03 | 5.38 | $5.36 | 98807 |
| 2026-06-02 | 5.38 | $5.39 | 154927 |
| 2026-06-01 | 5.37 | $5.40 | 114900 |
| 2026-05-29 | 5.36 | $5.40 | 105629 |
| 2026-05-28 | 5.34 | $5.42 | 300036 |
| 2026-05-27 | 5.31 | $5.37 | 139700 |
| 2026-05-26 | 5.30 | $5.29 | 177939 |
| 2026-05-22 | 5.29 | $5.27 | 181808 |
| 2026-05-21 | 5.29 | $5.27 | 175192 |
| 2026-05-20 | 5.29 | $5.33 | 205100 |
| 2026-05-19 | 5.27 | $5.17 | 97346 |
| 2026-05-18 | 5.29 | $5.20 | 74605 |
| 2026-05-15 | 5.30 | $5.22 | 113800 |
| 2026-05-14 | 5.31 | $5.32 | 209518 |
| 2026-05-13 | 5.29 | $5.34 | 126547 |
| 2026-05-12 | 5.27 | $5.31 | 195600 |
| 2026-05-11 | 5.26 | $5.31 | 197300 |
| 2026-05-08 | 5.24 | $5.34 | 258230 |
| 2026-05-07 | 5.21 | $5.27 | 189100 |
| 2026-05-06 | 5.19 | $5.20 | 164700 |
| 2026-05-05 | 5.19 | $5.24 | 129233 |
| 2026-05-04 | 5.17 | $5.19 | 107400 |
| 2026-05-01 | 5.16 | $5.21 | 97900 |
| 2026-04-30 | 5.15 | $5.20 | 162700 |
| 2026-04-29 | 5.13 | $5.20 | 204400 |
| 2026-04-28 | 5.11 | $5.09 | 72700 |
| 2026-04-27 | 5.11 | $5.10 | 163040 |
| 2026-04-24 | 5.11 | $5.10 | 125100 |
| 2026-04-23 | 5.11 | $5.12 | 98830 |
| 2026-04-22 | 5.11 | $5.17 | 89923 |
| 2026-04-21 | 5.09 | $5.13 | 143197 |
| 2026-04-20 | 5.08 | $5.15 | 90858 |
| 2026-04-17 | 5.06 | $5.13 | 150495 |
| 2026-04-16 | 5.04 | $5.06 | 123744 |
| 2026-04-15 | 5.04 | $5.06 | 157200 |
| 2026-04-14 | 5.04 | $5.05 | 286661 |
| 2026-04-13 | 5.03 | $5.03 | 148600 |
| 2026-04-10 | 5.03 | $5.11 | 170004 |
| 2026-04-09 | 5.02 | $5.17 | 180456 |
| 2026-04-08 | 4.99 | $5.19 | 193200 |
| 2026-04-07 | 4.95 | $5.09 | 230500 |
| 2026-04-06 | 4.92 | $4.97 | 154300 |
| 2026-04-02 | 4.92 | $4.92 | 159300 |
| 2026-04-01 | 4.92 | $4.92 | 269913 |
| 2026-03-31 | 4.93 | $4.78 | 668747 |
| 2026-03-30 | 4.97 | $4.80 | 215500 |
| 2026-03-27 | 5.01 | $4.84 | 314400 |
| 2026-03-26 | 5.05 | $4.97 | 167808 |
| 2026-03-25 | 5.07 | $5.00 | 123610 |
| 2026-03-24 | 5.08 | $5.01 | 143700 |
| 2026-03-23 | 5.09 | $5.04 | 132200 |
| 2026-03-20 | 5.11 | $5.00 | 132749 |
| 2026-03-19 | 5.13 | $5.08 | 131000 |
| 2026-03-18 | 5.13 | $5.12 | 115800 |
| 2026-03-17 | 5.13 | $5.16 | 357108 |
| 2026-03-16 | 5.12 | $5.17 | 309828 |
| 2026-03-13 | 5.11 | $5.17 | 367683 |
| 2026-03-12 | 5.10 | $5.06 | 274219 |
| 2026-03-11 | 5.10 | $5.17 | 204825 |
| 2026-03-10 | 5.09 | $5.11 | 321149 |
| 2026-03-09 | 5.08 | $5.00 | 302621 |
| 2026-03-06 | 5.10 | $5.00 | 181587 |
| 2026-03-05 | 5.12 | $5.04 | 379914 |
| 2026-03-04 | 5.13 | $5.06 | 213000 |
| 2026-03-03 | 5.14 | $5.07 | 508210 |
| 2026-03-02 | 5.15 | $5.03 | 209000 |
| 2026-02-27 | 5.17 | $5.10 | 256900 |
| 2026-02-26 | 5.18 | $5.08 | 264994 |
| 2026-02-25 | 5.19 | $5.14 | 193310 |
| 2026-02-24 | 5.19 | $5.15 | 175000 |
| 2026-02-23 | 5.19 | $5.10 | 204801 |
| 2026-02-20 | 5.20 | $5.15 | 279148 |
| 2026-02-19 | 5.20 | $5.25 | 516102 |
| 2026-02-18 | 5.18 | $5.34 | 574220 |
| 2026-02-17 | 5.13 | $5.24 | 978900 |
| 2026-02-13 | 5.10 | $5.10 | 224043 |
| 2026-02-12 | 5.09 | $5.09 | 122632 |
| 2026-02-11 | 5.08 | $5.16 | 247600 |
| 2026-02-10 | 5.06 | $5.17 | 351151 |
| 2026-02-09 | 5.03 | $5.11 | 312282 |
| 2026-02-06 | 5.01 | $5.05 | 202900 |
| 2026-02-05 | 4.99 | $5.05 | 307326 |
| 2026-02-04 | 4.98 | $5.00 | 161100 |
| 2026-02-03 | 4.97 | $4.99 | 107300 |
| 2026-02-02 | 4.96 | $4.95 | 258801 |
| 2026-01-30 | 4.96 | $5.00 | 169030 |
| 2026-01-29 | 4.95 | $5.03 | 282948 |
| 2026-01-28 | 4.93 | $5.00 | 177826 |
| 2026-01-27 | 4.92 | $4.95 | 144000 |
| 2026-01-26 | 4.91 | $4.91 | 106500 |
| 2026-01-23 | 4.91 | $4.94 | 126317 |
| 2026-01-22 | 4.90 | $4.92 | 66800 |
| 2026-01-21 | 4.90 | $4.87 | 101506 |
| 2026-01-20 | 4.90 | $4.84 | 145212 |
| 2026-01-16 | 4.92 | $4.91 | 233645 |
| 2026-01-15 | 4.92 | $4.86 | 249647 |
| 2026-01-14 | 4.93 | $4.91 | 148758 |
| 2026-01-13 | 4.93 | $4.89 | 158934 |
| 2026-01-12 | 4.93 | $4.87 | 179406 |
| 2026-01-09 | 4.95 | $4.94 | 216000 |
| 2026-01-08 | 4.94 | $4.93 | 161879 |
| 2026-01-07 | 4.94 | $4.98 | 203200 |
| 2026-01-06 | 4.93 | $5.02 | 188200 |
| 2026-01-05 | 4.91 | $5.00 | 206500 |
| 2026-01-02 | 4.89 | $4.98 | 133724 |
| 2025-12-31 | 4.87 | $4.97 | 113400 |
| 2025-12-30 | 4.85 | $4.96 | 163845 |
| 2025-12-29 | 4.83 | $4.90 | 159300 |
| 2025-12-26 | 4.81 | $4.88 | 68825 |
| 2025-12-24 | 4.80 | $4.87 | 55300 |
| 2025-12-23 | 4.79 | $4.84 | 68915 |
| 2025-12-22 | 4.79 | $4.81 | 122500 |
| 2025-12-19 | 4.79 | $4.78 | 164748 |
| 2025-12-18 | 4.80 | $4.83 | 130657 |
| 2025-12-17 | 4.79 | $4.79 | 47409 |
| 2025-12-16 | 4.80 | $4.81 | 109000 |
| 2025-12-15 | 4.81 | $4.75 | 172503 |
| 2025-12-12 | 4.82 | $4.77 | 188000 |
| 2025-12-11 | 4.84 | $4.79 | 144600 |
| 2025-12-10 | 4.85 | $4.86 | 132136 |
| 2025-12-09 | 4.86 | $4.83 | 98400 |
| 2025-12-08 | 4.86 | $4.83 | 131722 |
| 2025-12-05 | 4.88 | $4.87 | 144002 |
| 2025-12-04 | 4.88 | $4.89 | 119904 |
| 2025-12-03 | 4.88 | $4.91 | 124115 |
| 2025-12-02 | 4.88 | $4.91 | 89800 |
| 2025-12-01 | 4.87 | $4.90 | 143800 |
| 2025-11-28 | 4.87 | $4.92 | 69500 |
| 2025-11-26 | 4.87 | $4.89 | 140638 |
| 2025-11-25 | 4.87 | $4.88 | 99515 |
| 2025-11-24 | 4.87 | $4.85 | 122508 |
| 2025-11-21 | 4.88 | $4.81 | 92606 |
| 2025-11-20 | 4.90 | $4.84 | 67726 |
| 2025-11-19 | 4.91 | $4.87 | 38702 |
| 2025-11-18 | 4.93 | $4.85 | 64400 |
| 2025-11-17 | 4.95 | $4.91 | 75300 |
| 2025-11-14 | 4.96 | $4.93 | 58600 |
| 2025-11-13 | 4.96 | $4.94 | 118841 |
| 2025-11-12 | 4.97 | $5.02 | 65200 |
| 2025-11-11 | 4.96 | $5.02 | 70700 |
| 2025-11-10 | 4.95 | $5.00 | 125014 |
| 2025-11-07 | 4.94 | $4.92 | 96709 |
| 2025-11-06 | 4.95 | $4.96 | 73000 |
| 2025-11-05 | 4.95 | $4.95 | 90380 |
| 2025-11-04 | 4.95 | $4.93 | 122900 |
| 2025-11-03 | 4.96 | $5.00 | 116700 |
| 2025-10-31 | 4.96 | $5.04 | 104700 |
| 2025-10-30 | 4.94 | $5.03 | 120722 |
| 2025-10-29 | 4.93 | $5.01 | 116500 |
| 2025-10-28 | 4.92 | $5.00 | 119507 |
| 2025-10-27 | 4.90 | $4.92 | 87145 |
| 2025-10-24 | 4.91 | $4.90 | 63322 |
| 2025-10-23 | 4.92 | $4.87 | 51611 |
| 2025-10-22 | 4.93 | $4.86 | 59488 |
| 2025-10-21 | 4.95 | $4.90 | 43900 |
| 2025-10-20 | 4.97 | $4.89 | 117432 |
| 2025-10-17 | 4.99 | $4.89 | 141700 |
| 2025-10-16 | 5.02 | $4.99 | 126234 |
| 2025-10-15 | 5.03 | $4.99 | 77300 |
| 2025-10-14 | 5.04 | $5.03 | 119505 |
| 2025-10-13 | 5.04 | $5.06 | 74630 |
| 2025-10-10 | 5.04 | $5.05 | 140900 |
| 2025-10-09 | 5.04 | $5.01 | 73319 |
| 2025-10-08 | 5.05 | $5.03 | 85200 |
| 2025-10-07 | 5.06 | $5.07 | 62107 |
| 2025-10-06 | 5.06 | $5.07 | 105773 |
| 2025-10-03 | 5.06 | $5.06 | 74584 |
| 2025-10-02 | 5.06 | $5.03 | 69213 |
| 2025-10-01 | 5.07 | $5.05 | 66700 |
| 2025-09-30 | 5.07 | $5.05 | 152300 |
| 2025-09-29 | 5.08 | $5.06 | 163100 |
| 2025-09-26 | 5.08 | $5.12 | 50900 |
| 2025-09-25 | 5.08 | $5.12 | 80449 |
| 2025-09-24 | 5.07 | $5.06 | 77000 |
| 2025-09-23 | 5.07 | $5.08 | 82029 |
| 2025-09-22 | 5.07 | $4.97 | 134900 |
| 2025-09-19 | 5.09 | $5.09 | 255931 |
| 2025-09-18 | 5.10 | $5.06 | 97900 |
| 2025-09-17 | 5.10 | $5.08 | 87700 |
| 2025-09-16 | 5.11 | $5.05 | 77400 |
| 2025-09-15 | 5.12 | $5.00 | 216400 |
| 2025-09-12 | 5.15 | $5.07 | 123000 |
| 2025-09-11 | 5.16 | $5.19 | 153553 |
| 2025-09-10 | 5.15 | $5.10 | 120200 |
| 2025-09-09 | 5.16 | $5.13 | 203828 |
| 2025-09-08 | 5.16 | $5.14 | 221100 |
| 2025-09-05 | 5.16 | $5.15 | 106600 |
| 2025-09-04 | 5.16 | $5.17 | 118021 |
| 2025-09-03 | 5.16 | $5.17 | 119848 |
| 2025-09-02 | 5.15 | $5.14 | 86200 |
| 2025-08-29 | 5.15 | $5.18 | 188800 |
| 2025-08-28 | 5.14 | $5.17 | 152437 |
| 2025-08-27 | 5.13 | $5.17 | 124413 |
| 2025-08-26 | 5.12 | $5.15 | 93000 |
| 2025-08-25 | 5.11 | $5.13 | 129300 |
| 2025-08-22 | 5.11 | $5.09 | 91800 |
| 2025-08-21 | 5.11 | $5.08 | 50000 |
| 2025-08-20 | 5.11 | $5.11 | 83848 |
| 2025-08-19 | 5.11 | $5.11 | 94200 |
| 2025-08-18 | 5.11 | $5.09 | 114151 |
| 2025-08-15 | 5.11 | $5.08 | 75232 |
| 2025-08-14 | 5.11 | $5.11 | 53840 |
| 2025-08-13 | 5.11 | $5.10 | 41140 |
| 2025-08-12 | 5.11 | $5.06 | 102800 |
| 2025-08-11 | 5.11 | $5.11 | 93500 |
| 2025-08-08 | 5.11 | $5.18 | 119164 |
| 2025-08-07 | 5.09 | $5.13 | 77697 |
| 2025-08-06 | 5.08 | $5.12 | 81300 |
| 2025-08-05 | 5.07 | $5.10 | 88543 |
| 2025-08-04 | 5.06 | $5.10 | 99223 |
| 2025-08-01 | 5.05 | $5.08 | 59009 |
| 2025-07-31 | 5.05 | $5.07 | 47421 |
| 2025-07-30 | 5.04 | $5.08 | 77104 |
| 2025-07-29 | 5.03 | $5.05 | 90139 |
| 2025-07-28 | 5.02 | $5.03 | 61200 |
| 2025-07-25 | 5.02 | $5.05 | 67100 |
| 2025-07-24 | 5.02 | $5.02 | 89430 |
| 2025-07-23 | 5.02 | $4.93 | 122900 |
| 2025-07-22 | 5.03 | $5.02 | 87239 |
| 2025-07-21 | 5.04 | $4.97 | 73300 |
| 2025-07-18 | 5.05 | $5.00 | 53003 |
| 2025-07-17 | 5.06 | $5.00 | 74000 |
| 2025-07-16 | 5.07 | $5.05 | 123400 |
| 2025-07-15 | 5.07 | $5.01 | 102900 |
| 2025-07-14 | 5.08 | $4.97 | 133925 |
| 2025-07-11 | 5.09 | $5.02 | 108400 |
| 2025-07-10 | 5.11 | $5.13 | 95500 |
| 2025-07-09 | 5.09 | $5.08 | 177704 |
| 2025-07-08 | 5.09 | $5.06 | 173144 |
| 2025-07-07 | 5.09 | $5.12 | 206300 |
| 2025-07-03 | 5.08 | $5.12 | 83600 |
| 2025-07-02 | 5.07 | $5.12 | 135500 |
| 2025-07-01 | 5.05 | $5.09 | 92400 |
| 2025-06-30 | 5.04 | $5.05 | 139770 |
| 2025-06-27 | 5.03 | $5.07 | 139300 |
| 2025-06-26 | 5.02 | $5.06 | 55014 |
| 2025-06-25 | 5.01 | $5.02 | 94087 |
| 2025-06-24 | 5.00 | $5.00 | 40936 |
| 2025-06-23 | 5.00 | $4.97 | 49300 |
| 2025-06-20 | 5.00 | $4.97 | 35000 |
| 2025-06-18 | 5.01 | $4.97 | 59400 |
| 2025-06-17 | 5.01 | $4.94 | 45900 |
| 2025-06-16 | 5.02 | $4.97 | 82600 |
| 2025-06-13 | 5.03 | $5.01 | 63500 |
| 2025-06-12 | 5.03 | $5.04 | 141542 |
| 2025-06-11 | 5.02 | $5.08 | 122700 |
| 2025-06-10 | 5.00 | $5.00 | 116228 |
| 2025-06-09 | 4.99 | $4.99 | 187911 |
| 2025-06-06 | 4.99 | $5.02 | 110000 |
| 2025-06-05 | 4.98 | $5.01 | 109400 |
| 2025-06-04 | 4.97 | $4.98 | 153622 |
| 2025-06-03 | 4.96 | $4.99 | 110298 |
| 2025-06-02 | 4.95 | $4.93 | 129824 |
| 2025-05-30 | 4.95 | $4.94 | 97900 |
| 2025-05-29 | 4.94 | $4.95 | 125100 |
| 2025-05-28 | 4.94 | $4.95 | 228000 |
| 2025-05-27 | 4.93 | $4.99 | 163226 |
| 2025-05-23 | 4.91 | $4.91 | 48636 |
| 2025-05-22 | 4.91 | $4.91 | 58539 |
| 2025-05-21 | 4.91 | $4.92 | 130100 |
| 2025-05-20 | 4.90 | $4.91 | 111900 |
| 2025-05-19 | 4.90 | $4.88 | 74100 |
| 2025-05-16 | 4.90 | $4.91 | 57813 |
| 2025-05-15 | 4.90 | $4.93 | 51813 |
| 2025-05-14 | 4.88 | $4.87 | 50339 |
| 2025-05-13 | 4.88 | $4.89 | 109400 |
| 2025-05-12 | 4.88 | $4.91 | 170333 |
| 2025-05-09 | 4.87 | $4.94 | 54700 |
| 2025-05-08 | 4.85 | $4.88 | 59900 |
| 2025-05-07 | 4.85 | $4.86 | 92000 |
| 2025-05-06 | 4.84 | $4.83 | 191645 |
| 2025-05-05 | 4.84 | $4.90 | 91900 |
| 2025-05-02 | 4.83 | $4.87 | 134401 |
| 2025-05-01 | 4.82 | $5.00 | 65690 |
| 2025-04-30 | 4.78 | $4.92 | 182076 |
| 2025-04-29 | 4.75 | $5.03 | 135332 |
| 2025-04-28 | 4.70 | $4.94 | 46723 |
| 2025-04-25 | 4.65 | $4.89 | 124400 |
| 2025-04-24 | 4.61 | $4.92 | 89300 |
| 2025-04-23 | 4.56 | $4.86 | 175908 |
| 2025-04-22 | 4.51 | $4.76 | 77300 |
| 2025-04-21 | 4.48 | $4.63 | 67800 |
| 2025-04-17 | 4.47 | $4.68 | 85624 |
| 2025-04-16 | 4.44 | $4.56 | 225600 |
| 2025-04-15 | 4.44 | $4.47 | 157700 |
| 2025-04-14 | 4.46 | $4.40 | 123200 |
| 2025-04-11 | 4.50 | $4.32 | 147200 |
| 2025-04-10 | 4.57 | $4.31 | 138226 |
| 2025-04-09 | 4.65 | $4.40 | 285000 |
| 2025-04-08 | 4.72 | $4.34 | 364626 |
| 2025-04-07 | 4.82 | $4.27 | 465832 |
| 2025-04-04 | 4.95 | $4.64 | 169286 |
| 2025-04-03 | 5.02 | $4.88 | 114441 |
| 2025-04-02 | 5.05 | $4.96 | 163400 |
| 2025-04-01 | 5.08 | $4.97 | 244010 |
| 2025-03-31 | 5.10 | $5.06 | 99418 |
| 2025-03-28 | 5.11 | $5.03 | 98500 |
| 2025-03-27 | 5.13 | $5.08 | 89800 |
| 2025-03-26 | 5.14 | $5.09 | 111331 |
| 2025-03-25 | 5.15 | $5.18 | 133700 |
| 2025-03-24 | 5.14 | $5.17 | 118422 |
| 2025-03-21 | 5.13 | $5.16 | 129400 |
| 2025-03-20 | 5.12 | $5.17 | 113013 |
| 2025-03-19 | 5.11 | $5.16 | 118446 |
| 2025-03-18 | 5.10 | $5.06 | 89043 |
| 2025-03-17 | 5.11 | $5.06 | 89500 |
| 2025-03-14 | 5.12 | $5.00 | 153600 |
| 2025-03-13 | 5.14 | $5.06 | 98500 |
| 2025-03-12 | 5.15 | $5.17 | 108841 |
| 2025-03-11 | 5.15 | $5.12 | 130507 |
| 2025-03-10 | 5.15 | $5.13 | 102900 |
| 2025-03-07 | 5.15 | $5.11 | 64423 |
| 2025-03-06 | 5.16 | $5.15 | 101500 |
| 2025-03-05 | 5.16 | $5.15 | 95000 |
| 2025-03-04 | 5.16 | $5.15 | 117946 |
| 2025-03-03 | 5.16 | $5.18 | 102752 |
| 2025-02-28 | 5.15 | $5.15 | 132100 |
| 2025-02-27 | 5.14 | $5.05 | 169737 |
| 2025-02-26 | 5.16 | $5.14 | 93442 |
| 2025-02-25 | 5.16 | $5.13 | 183400 |
| 2025-02-24 | 5.16 | $5.13 | 117252 |
| 2025-02-21 | 5.16 | $5.25 | 623600 |
| 2025-02-20 | 5.13 | $5.14 | 75532 |
| 2025-02-19 | 5.13 | $5.13 | 179089 |
| 2025-02-18 | 5.12 | $5.10 | 155600 |
| 2025-02-14 | 5.12 | $5.08 | 119100 |
| 2025-02-13 | 5.13 | $5.06 | 102800 |
| 2025-02-12 | 5.13 | $5.07 | 124200 |
| 2025-02-11 | 5.14 | $5.08 | 115677 |
| 2025-02-10 | 5.15 | $5.12 | 105500 |
| 2025-02-07 | 5.15 | $5.11 | 76335 |
| 2025-02-06 | 5.15 | $5.14 | 79911 |
| 2025-02-05 | 5.14 | $5.20 | 118207 |
| 2025-02-04 | 5.12 | $5.13 | 86019 |
| 2025-02-03 | 5.11 | $5.08 | 142101 |
| 2025-01-31 | 5.11 | $5.03 | 202930 |
| 2025-01-30 | 5.12 | $5.16 | 132100 |
| 2025-01-29 | 5.11 | $5.17 | 76689 |
| 2025-01-28 | 5.09 | $5.16 | 123933 |
| 2025-01-27 | 5.06 | $5.16 | 176610 |
| 2025-01-24 | 5.04 | $5.10 | 134600 |
| 2025-01-23 | 5.02 | $5.10 | 71700 |
| 2025-01-22 | 5.00 | $5.02 | 85416 |
| 2025-01-21 | 4.99 | $4.99 | 173300 |
| 2025-01-17 | 4.98 | $5.01 | 119300 |
| 2025-01-16 | 4.97 | $5.04 | 76857 |
| 2025-01-15 | 4.96 | $5.03 | 131217 |
| 2025-01-14 | 4.94 | $4.97 | 102900 |
| 2025-01-13 | 4.93 | $4.98 | 154600 |
| 2025-01-10 | 4.92 | $5.10 | 215109 |
| 2025-01-08 | 4.88 | $5.10 | 224577 |
| 2025-01-07 | 4.83 | $5.04 | 200832 |
| 2025-01-06 | 4.79 | $4.96 | 176239 |
| 2025-01-03 | 4.76 | $4.88 | 121200 |
| 2025-01-02 | 4.75 | $4.79 | 90708 |
| 2024-12-31 | 4.75 | $4.70 | 180800 |
| 2024-12-30 | 4.76 | $4.71 | 149200 |
| 2024-12-27 | 4.79 | $4.78 | 146823 |
| 2024-12-26 | 4.80 | $4.86 | 83100 |
| 2024-12-24 | 4.79 | $4.85 | 49400 |
| 2024-12-23 | 4.79 | $4.80 | 228401 |
| 2024-12-20 | 4.79 | $4.75 | 177900 |
| 2024-12-19 | 4.81 | $4.62 | 141921 |
| 2024-12-18 | 4.86 | $4.66 | 203812 |
| 2024-12-17 | 4.91 | $4.76 | 145898 |
| 2024-12-16 | 4.95 | $4.83 | 169800 |
| 2024-12-13 | 4.98 | $4.86 | 122529 |
| 2024-12-12 | 5.01 | $4.86 | 225933 |
| 2024-12-11 | 5.04 | $5.04 | 136418 |
| 2024-12-10 | 5.04 | $5.07 | 103500 |
| 2024-12-09 | 5.03 | $5.10 | 118436 |
| 2024-12-06 | 5.02 | $5.12 | 165626 |
| 2024-12-05 | 4.99 | $5.08 | 80741 |
| 2024-12-04 | 4.98 | $5.08 | 160231 |
| 2024-12-03 | 4.96 | $5.01 | 161421 |
| 2024-12-02 | 4.95 | $4.91 | 278700 |
| 2024-11-29 | 4.96 | $5.02 | 87539 |
| 2024-11-27 | 4.96 | $5.03 | 127600 |
| 2024-11-26 | 4.94 | $5.03 | 74446 |
| 2024-11-25 | 4.93 | $5.02 | 126533 |
| 2024-11-22 | 4.92 | $5.02 | 109300 |
| 2024-11-21 | 4.90 | $4.97 | 111544 |
| 2024-11-20 | 4.90 | $4.97 | 204144 |
| 2024-11-19 | 4.89 | $4.81 | 161100 |
| 2024-11-18 | 4.92 | $4.76 | 142500 |
| 2024-11-15 | 4.96 | $4.83 | 116202 |
| 2024-11-14 | 5.00 | $4.91 | 67976 |
| 2024-11-13 | 5.02 | $4.94 | 148801 |
| 2024-11-12 | 5.04 | $4.94 | 116500 |
| 2024-11-11 | 5.07 | $5.13 | 85744 |
| 2024-11-08 | 5.06 | $5.15 | 105826 |
| 2024-11-07 | 5.04 | $5.10 | 83119 |
| 2024-11-06 | 5.03 | $5.01 | 169557 |
| 2024-11-05 | 5.04 | $5.05 | 108600 |
| 2024-11-04 | 5.05 | $5.05 | 133917 |
| 2024-11-01 | 5.05 | $5.13 | 60800 |
| 2024-10-31 | 5.04 | $5.15 | 47816 |
| 2024-10-30 | 5.02 | $5.14 | 132000 |
| 2024-10-29 | 5.00 | $5.04 | 40514 |
| 2024-10-28 | 5.00 | $5.03 | 54825 |
| 2024-10-25 | 5.00 | $5.01 | 46048 |
| 2024-10-24 | 5.01 | $5.00 | 36848 |
| 2024-10-23 | 5.02 | $4.94 | 45641 |
| 2024-10-22 | 5.05 | $4.97 | 79329 |
| 2024-10-21 | 5.07 | $4.98 | 91000 |
| 2024-10-18 | 5.10 | $4.95 | 109800 |
| 2024-10-17 | 5.14 | $4.95 | 243000 |
| 2024-10-16 | 5.18 | $5.06 | 97800 |
| 2024-10-15 | 5.21 | $5.06 | 91800 |
| 2024-10-14 | 5.24 | $5.15 | 193509 |
| 2024-10-11 | 5.26 | $5.25 | 59514 |
| 2024-10-10 | 5.26 | $5.32 | 138039 |
| 2024-10-09 | 5.25 | $5.31 | 96133 |
| 2024-10-08 | 5.24 | $5.25 | 139200 |
| 2024-10-07 | 5.23 | $5.28 | 63011 |
| 2024-10-04 | 5.22 | $5.28 | 57734 |
| 2024-10-03 | 5.21 | $5.24 | 57884 |
| 2024-10-02 | 5.21 | $5.24 | 50014 |
| 2024-10-01 | 5.20 | $5.24 | 90448 |
| 2024-09-30 | 5.19 | $5.24 | 56834 |
| 2024-09-27 | 5.18 | $5.23 | 54400 |
| 2024-09-26 | 5.18 | $5.23 | 111409 |
| 2024-09-25 | 5.17 | $5.17 | 49318 |
| 2024-09-24 | 5.17 | $5.16 | 72319 |
| 2024-09-23 | 5.18 | $5.04 | 116607 |
| 2024-09-20 | 5.21 | $5.18 | 69036 |
| 2024-09-19 | 5.22 | $5.18 | 67500 |
| 2024-09-18 | 5.23 | $5.19 | 48600 |
| 2024-09-17 | 5.23 | $5.22 | 52700 |
| 2024-09-16 | 5.24 | $5.18 | 63202 |
| 2024-09-13 | 5.25 | $5.17 | 185341 |
| 2024-09-12 | 5.27 | $5.29 | 73050 |
| 2024-09-11 | 5.26 | $5.22 | 89125 |
| 2024-09-10 | 5.27 | $5.29 | 96012 |
| 2024-09-09 | 5.26 | $5.29 | 58883 |
| 2024-09-06 | 5.26 | $5.29 | 106900 |
| 2024-09-05 | 5.25 | $5.29 | 65501 |
| 2024-09-04 | 5.24 | $5.29 | 72612 |
| 2024-09-03 | 5.23 | $5.27 | 58300 |
| 2024-08-30 | 5.22 | $5.28 | 31500 |
| 2024-08-29 | 5.21 | $5.28 | 113021 |
| 2024-08-28 | 5.19 | $5.18 | 57544 |
| 2024-08-27 | 5.20 | $5.23 | 33100 |
| 2024-08-26 | 5.19 | $5.21 | 61700 |
| 2024-08-23 | 5.19 | $5.18 | 69928 |
| 2024-08-22 | 5.20 | $5.21 | 38300 |
| 2024-08-21 | 5.20 | $5.27 | 47400 |
| 2024-08-20 | 5.19 | $5.26 | 39900 |
| 2024-08-19 | 5.18 | $5.25 | 59222 |
| 2024-08-16 | 5.17 | $5.21 | 52529 |
| 2024-08-15 | 5.16 | $5.21 | 69637 |
| 2024-08-14 | 5.16 | $5.20 | 64700 |
| 2024-08-13 | 5.16 | $5.14 | 93500 |
| 2024-08-12 | 5.17 | $5.17 | 101850 |
| 2024-08-09 | 5.17 | $5.18 | 67900 |
| 2024-08-08 | 5.18 | $5.14 | 68300 |
| 2024-08-07 | 5.19 | $5.12 | 58989 |
| 2024-08-06 | 5.22 | $5.11 | 70493 |
| 2024-08-05 | 5.24 | $5.12 | 121800 |
| 2024-08-02 | 5.27 | $5.27 | 64000 |
| 2024-08-01 | 5.28 | $5.33 | 110948 |
| 2024-07-31 | 5.27 | $5.33 | 76106 |
| 2024-07-30 | 5.26 | $5.32 | 72500 |
| 2024-07-29 | 5.25 | $5.30 | 46331 |
| 2024-07-26 | 5.24 | $5.25 | 49900 |
| 2024-07-25 | 5.25 | $5.27 | 53200 |
| 2024-07-24 | 5.25 | $5.22 | 79388 |
| 2024-07-23 | 5.26 | $5.31 | 89348 |
| 2024-07-22 | 5.26 | $5.33 | 124307 |
| 2024-07-19 | 5.25 | $5.26 | 43000 |
| 2024-07-18 | 5.25 | $5.19 | 139600 |
| 2024-07-17 | 5.27 | $5.33 | 109300 |
| 2024-07-16 | 5.26 | $5.30 | 154086 |
| 2024-07-15 | 5.26 | $5.28 | 82275 |
| 2024-07-12 | 5.26 | $5.26 | 76900 |
| 2024-07-11 | 5.27 | $5.23 | 100111 |
| 2024-07-10 | 5.29 | $5.30 | 85324 |
| 2024-07-09 | 5.29 | $5.26 | 91100 |
| 2024-07-08 | 5.31 | $5.30 | 74400 |
| 2024-07-05 | 5.32 | $5.33 | 66700 |
| 2024-07-03 | 5.32 | $5.30 | 56005 |
| 2024-07-02 | 5.33 | $5.32 | 53100 |
| 2024-07-01 | 5.34 | $5.27 | 50124 |
| 2024-06-28 | 5.36 | $5.27 | 41900 |
| 2024-06-27 | 5.39 | $5.33 | 67600 |
| 2024-06-26 | 5.40 | $5.28 | 32000 |
| 2024-06-25 | 5.44 | $5.32 | 135939 |
| 2024-06-24 | 5.46 | $5.27 | 115800 |
| 2024-06-21 | 5.50 | $5.37 | 103925 |
| 2024-06-20 | 5.53 | $5.32 | 126149 |
| 2024-06-18 | 5.57 | $5.40 | 115531 |
| 2024-06-17 | 5.61 | $5.49 | 99400 |
| 2024-06-14 | 5.62 | $5.50 | 89500 |
| 2024-06-13 | 5.64 | $5.68 | 207102 |
| 2024-06-12 | 5.62 | $5.61 | 95325 |
| 2024-06-11 | 5.62 | $5.64 | 53326 |
| 2024-06-10 | 5.60 | $5.63 | 111344 |
| 2024-06-07 | 5.59 | $5.59 | 32224 |
| 2024-06-06 | 5.58 | $5.62 | 63700 |
| 2024-06-05 | 5.57 | $5.60 | 112606 |
| 2024-06-04 | 5.55 | $5.55 | 134750 |
| 2024-06-03 | 5.54 | $5.52 | 85300 |
| 2024-05-31 | 5.54 | $5.55 | 61230 |
| 2024-05-30 | 5.53 | $5.52 | 202700 |
| 2024-05-29 | 5.53 | $5.51 | 116128 |
| 2024-05-28 | 5.52 | $5.50 | 87600 |
| 2024-05-24 | 5.52 | $5.56 | 36430 |
| 2024-05-23 | 5.50 | $5.48 | 67500 |
| 2024-05-22 | 5.50 | $5.60 | 118525 |
| 2024-05-21 | 5.47 | $5.47 | 80600 |
| 2024-05-20 | 5.46 | $5.36 | 91033 |
| 2024-05-17 | 5.48 | $5.37 | 46800 |
| 2024-05-16 | 5.49 | $5.36 | 67500 |
| 2024-05-15 | 5.51 | $5.45 | 58900 |
| 2024-05-14 | 5.51 | $5.39 | 77600 |
| 2024-05-13 | 5.52 | $5.44 | 68600 |
| 2024-05-10 | 5.53 | $5.50 | 87318 |
| 2024-05-09 | 5.52 | $5.56 | 80700 |
| 2024-05-08 | 5.50 | $5.55 | 77405 |
| 2024-05-07 | 5.47 | $5.54 | 128100 |
| 2024-05-06 | 5.45 | $5.59 | 93216 |
| 2024-05-03 | 5.41 | $5.55 | 137704 |
| 2024-05-02 | 5.36 | $5.45 | 70219 |
| 2024-05-01 | 5.34 | $5.37 | 115100 |
| 2024-04-30 | 5.32 | $5.25 | 136406 |
| 2024-04-29 | 5.33 | $5.49 | 143531 |
| 2024-04-26 | 5.29 | $5.45 | 54500 |
| 2024-04-25 | 5.25 | $5.29 | 87700 |
| 2024-04-24 | 5.24 | $5.37 | 87300 |
| 2024-04-23 | 5.20 | $5.45 | 276599 |
| 2024-04-22 | 5.15 | $5.14 | 96432 |
| 2024-04-19 | 5.15 | $5.03 | 104000 |
| 2024-04-18 | 5.17 | $5.01 | 72500 |
| 2024-04-17 | 5.21 | $5.02 | 133649 |
| 2024-04-16 | 5.24 | $4.84 | 173149 |
| 2024-04-15 | 5.32 | $5.03 | 146010 |
| 2024-04-12 | 5.37 | $5.10 | 163559 |
| 2024-04-11 | 5.42 | $5.15 | 102011 |
| 2024-04-10 | 5.46 | $5.22 | 103900 |
| 2024-04-09 | 5.49 | $5.40 | 142000 |
| 2024-04-08 | 5.49 | $5.35 | 177611 |
| 2024-04-05 | 5.49 | $5.38 | 101416 |
| 2024-04-04 | 5.49 | $5.28 | 222000 |
| 2024-04-03 | 5.51 | $5.47 | 100300 |
| 2024-04-02 | 5.49 | $5.42 | 174019 |
| 2024-04-01 | 5.48 | $5.39 | 278300 |
| 2024-03-28 | 5.47 | $5.41 | 416704 |
| 2024-03-27 | 5.45 | $5.67 | 405700 |
| 2024-03-26 | 5.38 | $5.52 | 260900 |
| 2024-03-25 | 5.32 | $5.41 | 115801 |
| 2024-03-22 | 5.27 | $5.37 | 191300 |
| 2024-03-21 | 5.22 | $5.27 | 214616 |
| 2024-03-20 | 5.19 | $5.31 | 249117 |
| 2024-03-19 | 5.14 | $5.24 | 105000 |
| 2024-03-18 | 5.10 | $5.15 | 125300 |
| 2024-03-15 | 5.06 | $5.17 | 257325 |
| 2024-03-14 | 5.02 | $5.11 | 293722 |
| 2024-03-13 | 4.98 | $5.13 | 193116 |
| 2024-03-12 | 4.93 | $5.00 | 110100 |
| 2024-03-11 | 4.90 | $4.90 | 100200 |
| 2024-03-08 | 4.88 | $4.88 | 149100 |
| 2024-03-07 | 4.87 | $4.85 | 194466 |
| 2024-03-06 | 4.86 | $5.05 | 336200 |
| 2024-03-05 | 4.80 | $4.97 | 136216 |
| 2024-03-04 | 4.75 | $4.94 | 145100 |
| 2024-03-01 | 4.69 | $4.81 | 155300 |
| 2024-02-29 | 4.66 | $4.81 | 239418 |
| 2024-02-28 | 4.62 | $4.70 | 148206 |
| 2024-02-27 | 4.59 | $4.63 | 97707 |
| 2024-02-26 | 4.58 | $4.61 | 113849 |
| 2024-02-23 | 4.56 | $4.64 | 75300 |
| 2024-02-22 | 4.54 | $4.57 | 101804 |
| 2024-02-21 | 4.53 | $4.60 | 163563 |
| 2024-02-20 | 4.51 | $4.50 | 98633 |
| 2024-02-16 | 4.51 | $4.45 | 86000 |
| 2024-02-15 | 4.51 | $4.52 | 119743 |
| 2024-02-14 | 4.51 | $4.47 | 116200 |
| 2024-02-13 | 4.51 | $4.43 | 170027 |
| 2024-02-12 | 4.52 | $4.44 | 239106 |
| 2024-02-09 | 4.54 | $4.60 | 244027 |
| 2024-02-08 | 4.52 | $4.72 | 594920 |
| 2024-02-07 | 4.47 | $4.56 | 99100 |
| 2024-02-06 | 4.44 | $4.54 | 184389 |
| 2024-02-05 | 4.42 | $4.37 | 108036 |
| 2024-02-02 | 4.43 | $4.38 | 165429 |
| 2024-02-01 | 4.43 | $4.43 | 123422 |
| 2024-01-31 | 4.43 | $4.39 | 173713 |
| 2024-01-30 | 4.44 | $4.40 | 153822 |
| 2024-01-29 | 4.44 | $4.41 | 133300 |
| 2024-01-26 | 4.45 | $4.38 | 108900 |
| 2024-01-25 | 4.46 | $4.40 | 142100 |
| 2024-01-24 | 4.46 | $4.38 | 154007 |
| 2024-01-23 | 4.47 | $4.39 | 167000 |
| 2024-01-22 | 4.49 | $4.49 | 120100 |
| 2024-01-19 | 4.48 | $4.39 | 189402 |
| 2024-01-18 | 4.49 | $4.46 | 82300 |
| 2024-01-17 | 4.49 | $4.45 | 80700 |
| 2024-01-16 | 4.49 | $4.48 | 109200 |
| 2024-01-12 | 4.48 | $4.50 | 112808 |
| 2024-01-11 | 4.46 | $4.51 | 95400 |
| 2024-01-10 | 4.44 | $4.54 | 167970 |
| 2024-01-09 | 4.42 | $4.50 | 143635 |
| 2024-01-08 | 4.39 | $4.48 | 125517 |
| 2024-01-05 | 4.37 | $4.42 | 88137 |
| 2024-01-04 | 4.35 | $4.39 | 153613 |
| 2024-01-03 | 4.34 | $4.30 | 112603 |
| 2024-01-02 | 4.34 | $4.32 | 159216 |
| 2023-12-29 | 4.34 | $4.31 | 182900 |
| 2023-12-28 | 4.34 | $4.28 | 246213 |
| 2023-12-27 | 4.35 | $4.28 | 235412 |
| 2023-12-26 | 4.36 | $4.30 | 197800 |
| 2023-12-22 | 4.36 | $4.26 | 111728 |
| 2023-12-21 | 4.37 | $4.22 | 228900 |
| 2023-12-20 | 4.40 | $4.32 | 185100 |
| 2023-12-19 | 4.40 | $4.45 | 195200 |
| 2023-12-18 | 4.38 | $4.46 | 114534 |
| 2023-12-15 | 4.36 | $4.34 | 86307 |
| 2023-12-14 | 4.35 | $4.36 | 205522 |
| 2023-12-13 | 4.34 | $4.30 | 83018 |
| 2023-12-12 | 4.34 | $4.23 | 58700 |
| 2023-12-11 | 4.35 | $4.26 | 54635 |
| 2023-12-08 | 4.36 | $4.32 | 52424 |
| 2023-12-07 | 4.36 | $4.38 | 65300 |
| 2023-12-06 | 4.34 | $4.36 | 75000 |
| 2023-12-05 | 4.32 | $4.34 | 78315 |
| 2023-12-04 | 4.31 | $4.37 | 75527 |
| 2023-12-01 | 4.28 | $4.35 | 129376 |
| 2023-11-30 | 4.26 | $4.38 | 36142 |
| 2023-11-29 | 4.22 | $4.33 | 99100 |
| 2023-11-28 | 4.19 | $4.34 | 86700 |
| 2023-11-27 | 4.15 | $4.26 | 109716 |
| 2023-11-24 | 4.12 | $4.27 | 73600 |
| 2023-11-22 | 4.08 | $4.19 | 85300 |
| 2023-11-21 | 4.05 | $4.16 | 172428 |
| 2023-11-20 | 4.03 | $4.18 | 100015 |
| 2023-11-17 | 3.99 | $4.06 | 162225 |
| 2023-11-16 | 3.98 | $4.16 | 94018 |
| 2023-11-15 | 3.94 | $4.03 | 49500 |
| 2023-11-14 | 3.93 | $4.04 | 56000 |
| 2023-11-13 | 3.91 | $3.92 | 89400 |
| 2023-11-10 | 3.91 | $4.00 | 59400 |
| 2023-11-09 | 3.90 | $4.01 | 74664 |
| 2023-11-08 | 3.88 | $4.05 | 135049 |
| 2023-11-07 | 3.85 | $4.09 | 161601 |
| 2023-11-06 | 3.81 | $4.12 | 184900 |
| 2023-11-03 | 3.76 | $4.11 | 145457 |
| 2023-11-02 | 3.70 | $3.96 | 115100 |
| 2023-11-01 | 3.67 | $3.87 | 93384 |
| 2023-10-31 | 3.65 | $3.71 | 85800 |
| 2023-10-30 | 3.66 | $3.64 | 82533 |
| 2023-10-27 | 3.69 | $3.60 | 78841 |
| 2023-10-26 | 3.73 | $3.64 | 156415 |
| 2023-10-25 | 3.78 | $3.70 | 87146 |
| 2023-10-24 | 3.82 | $3.83 | 78600 |
| 2023-10-23 | 3.84 | $3.82 | 46800 |
| 2023-10-20 | 3.86 | $3.84 | 43300 |
| 2023-10-19 | 3.89 | $3.82 | 47527 |
| 2023-10-18 | 3.93 | $3.87 | 51500 |
| 2023-10-17 | 3.96 | $3.92 | 46800 |
| 2023-10-16 | 3.99 | $3.93 | 136400 |
| 2023-10-13 | 4.02 | $3.91 | 34500 |
| 2023-10-12 | 4.07 | $3.91 | 187800 |
| 2023-10-11 | 4.12 | $4.03 | 60710 |
| 2023-10-10 | 4.16 | $4.08 | 132020 |
| 2023-10-09 | 4.19 | $4.04 | 150600 |
| 2023-10-06 | 4.23 | $4.13 | 30536 |
| 2023-10-05 | 4.27 | $4.12 | 77131 |
| 2023-10-04 | 4.31 | $4.32 | 27500 |
| 2023-10-03 | 4.32 | $4.39 | 44100 |
| 2023-10-02 | 4.32 | $4.36 | 67245 |
| 2023-09-29 | 4.32 | $4.42 | 126249 |
| 2023-09-28 | 4.31 | $4.37 | 72300 |
| 2023-09-27 | 4.31 | $4.19 | 45200 |
| 2023-09-26 | 4.35 | $4.29 | 26600 |
| 2023-09-25 | 4.38 | $4.34 | 102500 |
| 2023-09-22 | 4.40 | $4.40 | 53700 |
| 2023-09-21 | 4.41 | $4.28 | 71000 |
| 2023-09-20 | 4.45 | $4.39 | 40906 |
| 2023-09-19 | 4.47 | $4.38 | 43610 |
| 2023-09-18 | 4.50 | $4.33 | 49329 |
| 2023-09-15 | 4.54 | $4.30 | 78200 |
| 2023-09-14 | 4.60 | $4.41 | 52600 |
| 2023-09-13 | 4.64 | $4.43 | 54900 |
| 2023-09-12 | 4.68 | $4.48 | 147549 |
| 2023-09-11 | 4.72 | $4.71 | 52302 |
| 2023-09-08 | 4.72 | $4.67 | 47043 |
| 2023-09-07 | 4.73 | $4.81 | 45239 |
| 2023-09-06 | 4.71 | $4.83 | 143800 |
| 2023-09-05 | 4.68 | $4.68 | 90834 |
| 2023-09-01 | 4.68 | $4.71 | 28928 |
| 2023-08-31 | 4.67 | $4.68 | 33045 |
| 2023-08-30 | 4.67 | $4.72 | 17816 |
| 2023-08-29 | 4.66 | $4.72 | 46800 |
| 2023-08-28 | 4.65 | $4.71 | 58548 |
| 2023-08-25 | 4.63 | $4.70 | 54018 |
| 2023-08-24 | 4.62 | $4.62 | 37200 |
| 2023-08-23 | 4.62 | $4.61 | 105846 |
| 2023-08-22 | 4.62 | $4.42 | 24346 |
| 2023-08-21 | 4.67 | $4.49 | 84300 |
| 2023-08-18 | 4.70 | $4.45 | 149700 |
| 2023-08-17 | 4.75 | $4.51 | 27500 |
| 2023-08-16 | 4.80 | $4.53 | 72800 |
| 2023-08-15 | 4.85 | $4.64 | 61800 |
| 2023-08-14 | 4.88 | $4.78 | 34520 |
| 2023-08-11 | 4.89 | $4.81 | 25917 |
| 2023-08-10 | 4.89 | $4.80 | 61500 |
| 2023-08-09 | 4.89 | $4.88 | 64647 |
| 2023-08-08 | 4.88 | $4.89 | 31600 |
| 2023-08-07 | 4.86 | $4.89 | 103200 |
| 2023-08-04 | 4.83 | $4.80 | 42200 |
| 2023-08-03 | 4.82 | $4.74 | 78428 |
| 2023-08-02 | 4.82 | $4.88 | 53305 |
| 2023-08-01 | 4.79 | $4.95 | 78239 |
| 2023-07-31 | 4.74 | $4.84 | 70100 |
| 2023-07-28 | 4.71 | $4.72 | 73500 |
| 2023-07-27 | 4.69 | $4.70 | 116330 |
| 2023-07-26 | 4.67 | $4.70 | 66917 |
| 2023-07-25 | 4.65 | $4.72 | 51400 |
| 2023-07-24 | 4.62 | $4.68 | 77230 |
| 2023-07-21 | 4.60 | $4.69 | 67900 |
| 2023-07-20 | 4.57 | $4.58 | 77726 |
| 2023-07-19 | 4.56 | $4.47 | 73600 |
| 2023-07-18 | 4.56 | $4.45 | 55841 |
| 2023-07-17 | 4.57 | $4.59 | 91500 |
| 2023-07-14 | 4.56 | $4.55 | 61500 |
| 2023-07-13 | 4.55 | $4.53 | 70700 |
| 2023-07-12 | 4.54 | $4.46 | 85700 |
| 2023-07-11 | 4.54 | $4.49 | 101305 |
| 2023-07-10 | 4.53 | $4.55 | 101000 |
| 2023-07-07 | 4.52 | $4.71 | 109863 |
| 2023-07-06 | 4.46 | $4.61 | 93900 |
| 2023-07-05 | 4.42 | $4.59 | 88524 |
| 2023-07-03 | 4.37 | $4.54 | 75744 |
| 2023-06-30 | 4.33 | $4.51 | 84137 |
| 2023-06-29 | 4.28 | $4.37 | 46230 |
| 2023-06-28 | 4.26 | $4.36 | 96420 |
| 2023-06-27 | 4.23 | $4.27 | 100000 |
| 2023-06-26 | 4.22 | $4.30 | 44347 |
| 2023-06-23 | 4.20 | $4.28 | 62100 |
| 2023-06-22 | 4.18 | $4.28 | 51025 |
| 2023-06-21 | 4.16 | $4.32 | 54348 |
| 2023-06-20 | 4.13 | $4.26 | 61200 |
| 2023-06-16 | 4.10 | $4.24 | 93635 |
| 2023-06-15 | 4.08 | $4.16 | 115423 |
| 2023-06-14 | 4.07 | $4.07 | 42800 |
| 2023-06-13 | 4.07 | $4.04 | 159300 |
| 2023-06-12 | 4.09 | $4.13 | 72100 |
| 2023-06-09 | 4.08 | $4.11 | 103100 |
| 2023-06-08 | 4.08 | $4.24 | 82500 |
| 2023-06-07 | 4.06 | $4.23 | 37519 |
| 2023-06-06 | 4.03 | $4.20 | 108800 |
| 2023-06-05 | 4.00 | $4.15 | 105154 |
| 2023-06-02 | 3.98 | $4.02 | 124200 |
| 2023-06-01 | 3.99 | $4.00 | 110823 |
| 2023-05-31 | 4.00 | $4.00 | 55300 |
| 2023-05-30 | 4.01 | $4.00 | 43400 |
| 2023-05-26 | 4.03 | $3.97 | 120430 |
| 2023-05-25 | 4.06 | $4.00 | 60600 |
| 2023-05-24 | 4.09 | $4.06 | 136600 |
| 2023-05-23 | 4.10 | $4.13 | 48227 |
| 2023-05-22 | 4.11 | $4.09 | 64226 |
| 2023-05-19 | 4.13 | $4.13 | 47529 |
| 2023-05-18 | 4.14 | $4.08 | 38664 |
| 2023-05-17 | 4.16 | $4.13 | 25300 |
| 2023-05-16 | 4.18 | $4.08 | 57700 |
| 2023-05-15 | 4.22 | $4.20 | 40300 |
| 2023-05-12 | 4.23 | $4.21 | 44700 |
| 2023-05-11 | 4.24 | $4.28 | 15038 |
| 2023-05-10 | 4.25 | $4.28 | 47330 |
| 2023-05-09 | 4.25 | $4.34 | 100710 |
| 2023-05-08 | 4.24 | $4.24 | 72634 |
| 2023-05-05 | 4.25 | $4.19 | 41000 |
| 2023-05-04 | 4.28 | $4.20 | 120000 |
| 2023-05-03 | 4.31 | $4.25 | 55938 |
| 2023-05-02 | 4.33 | $4.32 | 70000 |
| 2023-05-01 | 4.34 | $4.39 | 138525 |
| 2023-04-28 | 4.34 | $4.22 | 68400 |
| 2023-04-27 | 4.37 | $4.31 | 74709 |
| 2023-04-26 | 4.40 | $4.31 | 90905 |
| 2023-04-25 | 4.42 | $4.36 | 56210 |
| 2023-04-24 | 4.44 | $4.46 | 70338 |
| 2023-04-21 | 4.45 | $4.29 | 61700 |
| 2023-04-20 | 4.48 | $4.39 | 48937 |
| 2023-04-19 | 4.51 | $4.50 | 29500 |
| 2023-04-18 | 4.51 | $4.57 | 84222 |
| 2023-04-17 | 4.51 | $4.65 | 32236 |
| 2023-04-14 | 4.48 | $4.55 | 56200 |
| 2023-04-13 | 4.47 | $4.39 | 113900 |
| 2023-04-12 | 4.49 | $4.48 | 74800 |
| 2023-04-11 | 4.50 | $4.64 | 55200 |
| 2023-04-10 | 4.48 | $4.60 | 36819 |
| 2023-04-06 | 4.46 | $4.50 | 61400 |
| 2023-04-05 | 4.46 | $4.54 | 72900 |
| 2023-04-04 | 4.45 | $4.71 | 42611 |
| 2023-04-03 | 4.41 | $4.98 | 77800 |
| 2023-03-31 | 4.30 | $4.57 | 49237 |
| 2023-03-30 | 4.27 | $4.50 | 39900 |
| 2023-03-29 | 4.24 | $4.49 | 51100 |
| 2023-03-28 | 4.21 | $4.37 | 48148 |
| 2023-03-27 | 4.20 | $4.21 | 128333 |
| 2023-03-24 | 4.23 | $4.26 | 47407 |
| 2023-03-23 | 4.25 | $4.31 | 54100 |
| 2023-03-22 | 4.27 | $4.31 | 21120 |
| 2023-03-21 | 4.29 | $4.27 | 70800 |
| 2023-03-20 | 4.33 | $4.09 | 33336 |
| 2023-03-17 | 4.41 | $4.07 | 80801 |
| 2023-03-16 | 4.51 | $4.20 | 46431 |
| 2023-03-15 | 4.59 | $4.29 | 46700 |
| 2023-03-14 | 4.68 | $4.36 | 31816 |
| 2023-03-13 | 4.76 | $4.28 | 118477 |
| 2023-03-10 | 4.88 | $4.62 | 97300 |
| 2023-03-09 | 4.94 | $4.83 | 42574 |
| 2023-03-08 | 4.97 | $4.84 | 34400 |
| 2023-03-07 | 5.00 | $4.80 | 79523 |
| 2023-03-06 | 5.04 | $4.87 | 69823 |
| 2023-03-03 | 5.08 | $4.93 | 105800 |
| 2023-03-02 | 5.11 | $5.02 | 36000 |
| 2023-03-01 | 5.12 | $5.03 | 12800 |
| 2023-02-28 | 5.14 | $5.07 | 65809 |
| 2023-02-27 | 5.15 | $5.10 | 35200 |
| 2023-02-24 | 5.15 | $5.11 | 65720 |
| 2023-02-23 | 5.16 | $5.11 | 141700 |
| 2023-02-22 | 5.16 | $5.00 | 20646 |
| 2023-02-21 | 5.19 | $4.94 | 27900 |
| 2023-02-17 | 5.23 | $5.04 | 30300 |
| 2023-02-16 | 5.26 | $4.99 | 65600 |
| 2023-02-15 | 5.30 | $4.91 | 36010 |
| 2023-02-14 | 5.36 | $4.96 | 41700 |
| 2023-02-13 | 5.43 | $4.97 | 199861 |
| 2023-02-10 | 5.50 | $5.25 | 46400 |
| 2023-02-09 | 5.52 | $5.45 | 75500 |
| 2023-02-08 | 5.50 | $5.36 | 35900 |
| 2023-02-07 | 5.50 | $5.30 | 103100 |
| 2023-02-06 | 5.50 | $5.41 | 122200 |
| 2023-02-03 | 5.48 | $5.41 | 98708 |
| 2023-02-02 | 5.46 | $5.40 | 92610 |
| 2023-02-01 | 5.43 | $5.39 | 78600 |
| 2023-01-31 | 5.40 | $5.24 | 76700 |
| 2023-01-30 | 5.39 | $5.28 | 87603 |
| 2023-01-27 | 5.38 | $5.51 | 75643 |
| 2023-01-26 | 5.30 | $5.45 | 83949 |
| 2023-01-25 | 5.23 | $5.47 | 97400 |
| 2023-01-24 | 5.14 | $5.30 | 50200 |
| 2023-01-23 | 5.06 | $5.25 | 129000 |
| 2023-01-20 | 4.99 | $5.23 | 68600 |
| 2023-01-19 | 4.90 | $5.14 | 120100 |
| 2023-01-18 | 4.82 | $5.27 | 148163 |
| 2023-01-17 | 4.70 | $5.18 | 102537 |
| 2023-01-13 | 4.57 | $4.90 | 92631 |
| 2023-01-12 | 4.48 | $4.69 | 74000 |
| 2023-01-11 | 4.42 | $4.56 | 58530 |
| 2023-01-10 | 4.38 | $4.38 | 58529 |
| 2023-01-09 | 4.37 | $4.37 | 93600 |
| 2023-01-06 | 4.36 | $4.41 | 60215 |
| 2023-01-05 | 4.34 | $4.46 | 36006 |
| 2023-01-04 | 4.30 | $4.49 | 75200 |
| 2023-01-03 | 4.25 | $4.30 | 81200 |
| 2022-12-30 | 4.23 | $4.16 | 74500 |
| 2022-12-29 | 4.24 | $4.12 | 87000 |
| 2022-12-28 | 4.26 | $4.07 | 73642 |
| 2022-12-27 | 4.29 | $4.13 | 90914 |
| 2022-12-23 | 4.31 | $4.19 | 43046 |
| 2022-12-22 | 4.32 | $4.14 | 64600 |
| 2022-12-21 | 4.35 | $4.24 | 106200 |
| 2022-12-20 | 4.35 | $4.20 | 64500 |
| 2022-12-19 | 4.37 | $4.22 | 34600 |
| 2022-12-16 | 4.38 | $4.27 | 68700 |
| 2022-12-15 | 4.38 | $4.30 | 71700 |
| 2022-12-14 | 4.38 | $4.27 | 77233 |
| 2022-12-13 | 4.38 | $4.32 | 100604 |
| 2022-12-12 | 4.37 | $4.28 | 43109 |
| 2022-12-09 | 4.36 | $4.42 | 63520 |
| 2022-12-08 | 4.32 | $4.42 | 45536 |
| 2022-12-07 | 4.28 | $4.44 | 32400 |
| 2022-12-06 | 4.22 | $4.35 | 66605 |
| 2022-12-05 | 4.17 | $4.42 | 124000 |
| 2022-12-02 | 4.10 | $4.43 | 87100 |
| 2022-12-01 | 4.01 | $4.36 | 116300 |
| 2022-11-30 | 3.92 | $4.24 | 167639 |
| 2022-11-29 | 3.84 | $3.99 | 64300 |
| 2022-11-28 | 3.80 | $3.94 | 38448 |
| 2022-11-25 | 3.77 | $3.92 | 13522 |
| 2022-11-23 | 3.73 | $3.89 | 74000 |
| 2022-11-22 | 3.70 | $3.88 | 75446 |
| 2022-11-21 | 3.66 | $3.86 | 120900 |
| 2022-11-18 | 3.62 | $3.77 | 133544 |
| 2022-11-17 | 3.59 | $3.68 | 72309 |
| 2022-11-16 | 3.58 | $3.73 | 76500 |
| 2022-11-15 | 3.55 | $3.64 | 78200 |
| 2022-11-14 | 3.54 | $3.55 | 122322 |
| 2022-11-11 | 3.55 | $3.61 | 99433 |
| 2022-11-10 | 3.55 | $3.68 | 94000 |
| 2022-11-09 | 3.53 | $3.51 | 62300 |
| 2022-11-08 | 3.55 | $3.57 | 54600 |
| 2022-11-07 | 3.55 | $3.57 | 115600 |
| 2022-11-04 | 3.56 | $3.70 | 82900 |
| 2022-11-03 | 3.54 | $3.71 | 78700 |
| 2022-11-02 | 3.52 | $3.64 | 112764 |
| 2022-11-01 | 3.51 | $3.74 | 66534 |
| 2022-10-31 | 3.48 | $3.60 | 58228 |
| 2022-10-28 | 3.47 | $3.58 | 76300 |
| 2022-10-27 | 3.46 | $3.55 | 58600 |
| 2022-10-26 | 3.47 | $3.60 | 49800 |
| 2022-10-25 | 3.46 | $3.57 | 26000 |
| 2022-10-24 | 3.46 | $3.55 | 60100 |
| 2022-10-21 | 3.47 | $3.53 | 35813 |
| 2022-10-20 | 3.48 | $3.49 | 59400 |
| 2022-10-19 | 3.51 | $3.52 | 31600 |
| 2022-10-18 | 3.54 | $3.66 | 32027 |
| 2022-10-17 | 3.54 | $3.59 | 65500 |
| 2022-10-14 | 3.55 | $3.51 | 59400 |
| 2022-10-13 | 3.59 | $3.51 | 54400 |
| 2022-10-12 | 3.64 | $3.53 | 47100 |
| 2022-10-11 | 3.69 | $3.52 | 34100 |
| 2022-10-10 | 3.75 | $3.59 | 154700 |
| 2022-10-07 | 3.81 | $3.85 | 43300 |
| 2022-10-06 | 3.82 | $4.01 | 138300 |
| 2022-10-05 | 3.80 | $3.93 | 15400 |
| 2022-10-04 | 3.80 | $3.95 | 68221 |
| 2022-10-03 | 3.80 | $3.80 | 30500 |
| 2022-09-30 | 3.82 | $3.69 | 95600 |
| 2022-09-29 | 3.88 | $3.70 | 47209 |
| 2022-09-28 | 3.95 | $3.81 | 70800 |
| 2022-09-27 | 4.00 | $3.79 | 55438 |
| 2022-09-26 | 4.07 | $3.87 | 41478 |
| 2022-09-23 | 4.13 | $4.03 | 56137 |
| 2022-09-22 | 4.17 | $4.08 | 43800 |
| 2022-09-21 | 4.21 | $4.20 | 26100 |
| 2022-09-20 | 4.23 | $4.10 | 70100 |
| 2022-09-19 | 4.27 | $4.24 | 35800 |
| 2022-09-16 | 4.29 | $4.25 | 41800 |
| 2022-09-15 | 4.31 | $4.24 | 28300 |
| 2022-09-14 | 4.34 | $4.20 | 78333 |
| 2022-09-13 | 4.39 | $4.24 | 68800 |
| 2022-09-12 | 4.43 | $4.34 | 73403 |
| 2022-09-09 | 4.46 | $4.44 | 59900 |
| 2022-09-08 | 4.47 | $4.43 | 64400 |
| 2022-09-07 | 4.49 | $4.38 | 95383 |
| 2022-09-06 | 4.53 | $4.30 | 45835 |
| 2022-09-02 | 4.58 | $4.32 | 58249 |
| 2022-09-01 | 4.64 | $4.33 | 62423 |
| 2022-08-31 | 4.71 | $4.50 | 75311 |
| 2022-08-30 | 4.75 | $4.63 | 60705 |
| 2022-08-29 | 4.77 | $4.76 | 28900 |
| 2022-08-26 | 4.77 | $4.73 | 47300 |
| 2022-08-25 | 4.77 | $4.83 | 78010 |
| 2022-08-24 | 4.76 | $4.77 | 54519 |
| 2022-08-23 | 4.75 | $4.77 | 38600 |
| 2022-08-22 | 4.74 | $4.74 | 21100 |
| 2022-08-19 | 4.74 | $4.74 | 41430 |
| 2022-08-18 | 4.73 | $4.72 | 51100 |
| 2022-08-17 | 4.73 | $4.68 | 56900 |
| 2022-08-16 | 4.73 | $4.74 | 51526 |
| 2022-08-15 | 4.73 | $4.75 | 68600 |
| 2022-08-12 | 4.72 | $4.77 | 63614 |
| 2022-08-11 | 4.70 | $4.73 | 59200 |
| 2022-08-10 | 4.69 | $4.76 | 151400 |
| 2022-08-09 | 4.67 | $4.57 | 59700 |
| 2022-08-08 | 4.69 | $4.81 | 91400 |
| 2022-08-05 | 4.66 | $4.96 | 89300 |
| 2022-08-04 | 4.60 | $4.93 | 163444 |
| 2022-08-03 | 4.53 | $4.86 | 64835 |
| 2022-08-02 | 4.46 | $4.77 | 64200 |
| 2022-08-01 | 4.41 | $4.74 | 46500 |
| 2022-07-29 | 4.35 | $4.71 | 97419 |
| 2022-07-28 | 4.28 | $4.49 | 93824 |
| 2022-07-27 | 4.26 | $4.41 | 84900 |
| 2022-07-26 | 4.25 | $4.38 | 44500 |
| 2022-07-25 | 4.24 | $4.49 | 51429 |
| 2022-07-22 | 4.21 | $4.39 | 83047 |
| 2022-07-21 | 4.20 | $4.31 | 47818 |
| 2022-07-20 | 4.21 | $4.26 | 82600 |
| 2022-07-19 | 4.23 | $4.22 | 58816 |
| 2022-07-18 | 4.26 | $4.15 | 43800 |
| 2022-07-15 | 4.32 | $4.20 | 39600 |
| 2022-07-14 | 4.37 | $4.21 | 43600 |
| 2022-07-13 | 4.43 | $4.29 | 68100 |
| 2022-07-12 | 4.49 | $4.51 | 73800 |
| 2022-07-11 | 4.51 | $4.72 | 43324 |
| 2022-07-08 | 4.49 | $4.68 | 90300 |
| 2022-07-07 | 4.47 | $4.65 | 39400 |
| 2022-07-06 | 4.46 | $4.60 | 27924 |
| 2022-07-05 | 4.47 | $4.53 | 19500 |
| 2022-07-01 | 4.49 | $4.60 | 111400 |
| 2022-06-30 | 4.49 | $4.40 | 40138 |
| 2022-06-29 | 4.55 | $4.55 | 70000 |
| 2022-06-28 | 4.58 | $4.56 | 64700 |
| 2022-06-27 | 4.62 | $4.57 | 28200 |
| 2022-06-24 | 4.66 | $4.64 | 24628 |
| 2022-06-23 | 4.70 | $4.56 | 19700 |
| 2022-06-22 | 4.77 | $4.52 | 48600 |
| 2022-06-21 | 4.85 | $4.72 | 50646 |
| 2022-06-17 | 4.90 | $4.59 | 63928 |
| 2022-06-16 | 5.00 | $4.56 | 59100 |
| 2022-06-15 | 5.11 | $4.88 | 93408 |
| 2022-06-14 | 5.18 | $4.88 | 61809 |
| 2022-06-13 | 5.26 | $4.99 | 77200 |
| 2022-06-10 | 5.32 | $5.19 | 51727 |
| 2022-06-09 | 5.36 | $5.29 | 24800 |
| 2022-06-08 | 5.39 | $5.39 | 60949 |
| 2022-06-07 | 5.39 | $5.48 | 29500 |
| 2022-06-06 | 5.38 | $5.44 | 64829 |
| 2022-06-03 | 5.38 | $5.74 | 59900 |
| 2022-06-02 | 5.31 | $5.70 | 38521 |
| 2022-06-01 | 5.24 | $5.38 | 43215 |
| 2022-05-31 | 5.23 | $5.40 | 43600 |
| 2022-05-27 | 5.21 | $5.47 | 52940 |
| 2022-05-26 | 5.18 | $5.50 | 49745 |
| 2022-05-25 | 5.14 | $5.27 | 20431 |
| 2022-05-24 | 5.13 | $5.30 | 26500 |
| 2022-05-23 | 5.13 | $5.25 | 28400 |
| 2022-05-20 | 5.13 | $5.23 | 36105 |
| 2022-05-19 | 5.14 | $5.22 | 24841 |
| 2022-05-18 | 5.16 | $5.10 | 44100 |
| 2022-05-17 | 5.21 | $5.30 | 49845 |
| 2022-05-16 | 5.22 | $5.17 | 47241 |
| 2022-05-13 | 5.27 | $5.13 | 32800 |
| 2022-05-12 | 5.33 | $5.18 | 49619 |
| 2022-05-11 | 5.39 | $5.15 | 42211 |
| 2022-05-10 | 5.47 | $5.23 | 45322 |
| 2022-05-09 | 5.55 | $5.28 | 114407 |
| 2022-05-06 | 5.63 | $5.54 | 16816 |
| 2022-05-05 | 5.67 | $5.54 | 26122 |
| 2022-05-04 | 5.72 | $5.62 | 30746 |
| 2022-05-03 | 5.76 | $5.50 | 92342 |
| 2022-05-02 | 5.84 | $5.55 | 59732 |
| 2022-04-29 | 5.91 | $5.77 | 39041 |
| 2022-04-28 | 5.96 | $5.84 | 56333 |
| 2022-04-27 | 5.99 | $5.97 | 28100 |
| 2022-04-26 | 6.01 | $5.86 | 32500 |
| 2022-04-25 | 6.05 | $5.90 | 51308 |
| 2022-04-22 | 6.09 | $5.90 | 74600 |
| 2022-04-21 | 6.13 | $5.99 | 11900 |
| 2022-04-20 | 6.16 | $6.01 | 48329 |
| 2022-04-19 | 6.20 | $6.01 | 46828 |
| 2022-04-18 | 6.24 | $5.96 | 57421 |
| 2022-04-14 | 6.30 | $6.02 | 35115 |
| 2022-04-13 | 6.35 | $6.16 | 31900 |
| 2022-04-12 | 6.38 | $6.15 | 49427 |
| 2022-04-11 | 6.42 | $6.24 | 77805 |
| 2022-04-08 | 6.45 | $6.44 | 19000 |
| 2022-04-07 | 6.44 | $6.58 | 20844 |
| 2022-04-06 | 6.39 | $6.63 | 37535 |
| 2022-04-05 | 6.33 | $6.58 | 105900 |
| 2022-04-04 | 6.27 | $6.52 | 47595 |
| 2022-04-01 | 6.21 | $6.43 | 98700 |
| 2022-03-31 | 6.15 | $6.53 | 114400 |
| 2022-03-30 | 6.07 | $6.33 | 48319 |
| 2022-03-29 | 6.02 | $6.23 | 80600 |
| 2022-03-28 | 5.98 | $6.13 | 52016 |
| 2022-03-25 | 5.96 | $6.14 | 47118 |
| 2022-03-24 | 5.93 | $6.25 | 58022 |
| 2022-03-23 | 5.87 | $6.19 | 75507 |
| 2022-03-22 | 5.82 | $6.16 | 94900 |
| 2022-03-21 | 5.76 | $5.98 | 107540 |
| 2022-03-18 | 5.74 | $6.00 | 71000 |
| 2022-03-17 | 5.71 | $5.92 | 22900 |
| 2022-03-16 | 5.69 | $5.82 | 56122 |
| 2022-03-15 | 5.69 | $5.61 | 60140 |
| 2022-03-14 | 5.74 | $5.51 | 87800 |
| 2022-03-11 | 5.82 | $5.53 | 105138 |
| 2022-03-10 | 5.91 | $5.76 | 74644 |
| 2022-03-09 | 5.97 | $5.81 | 72800 |
| 2022-03-08 | 6.02 | $5.78 | 78541 |
| 2022-03-07 | 6.09 | $5.69 | 242600 |
| 2022-03-04 | 6.20 | $6.00 | 116647 |
| 2022-03-03 | 6.25 | $6.11 | 79914 |
| 2022-03-02 | 6.29 | $6.22 | 84960 |
| 2022-03-01 | 6.32 | $5.99 | 93705 |
| 2022-02-28 | 6.39 | $6.00 | 138100 |
| 2022-02-25 | 6.48 | $6.15 | 147000 |
| 2022-02-24 | 6.55 | $6.28 | 97100 |
| 2022-02-23 | 6.61 | $6.39 | 113604 |
| 2022-02-22 | 6.65 | $6.66 | 80400 |
| 2022-02-18 | 6.64 | $6.74 | 71500 |
| 2022-02-17 | 6.61 | $6.84 | 146843 |
| 2022-02-16 | 6.56 | $6.83 | 242600 |
| 2022-02-15 | 6.50 | $6.67 | 95626 |
| 2022-02-14 | 6.46 | $6.50 | 67416 |
| 2022-02-11 | 6.45 | $6.46 | 98300 |
| 2022-02-10 | 6.45 | $6.52 | 49416 |
| 2022-02-09 | 6.44 | $6.53 | 51400 |
| 2022-02-08 | 6.42 | $6.50 | 72809 |
| 2022-02-07 | 6.41 | $6.52 | 55930 |
| 2022-02-04 | 6.39 | $6.55 | 83800 |
| 2022-02-03 | 6.36 | $6.59 | 41832 |
| 2022-02-02 | 6.31 | $6.59 | 98225 |
| 2022-02-01 | 6.27 | $6.54 | 45738 |
| 2022-01-31 | 6.22 | $6.46 | 88100 |
| 2022-01-28 | 6.19 | $6.32 | 99200 |
| 2022-01-27 | 6.18 | $6.23 | 52426 |
| 2022-01-26 | 6.19 | $6.11 | 103505 |
| 2022-01-25 | 6.22 | $6.13 | 52200 |
| 2022-01-24 | 6.26 | $6.06 | 346300 |
| 2022-01-21 | 6.32 | $6.24 | 111500 |
| 2022-01-20 | 6.36 | $6.29 | 72726 |
| 2022-01-19 | 6.39 | $6.29 | 73500 |
| 2022-01-18 | 6.42 | $6.28 | 76047 |
| 2022-01-14 | 6.46 | $6.33 | 179800 |
| 2022-01-13 | 6.50 | $6.43 | 95429 |
| 2022-01-12 | 6.53 | $6.47 | 88831 |
| 2022-01-11 | 6.55 | $6.53 | 116900 |
| 2022-01-10 | 6.57 | $6.49 | 107343 |
| 2022-01-07 | 6.59 | $6.53 | 84100 |
| 2022-01-06 | 6.61 | $6.64 | 77503 |
| 2022-01-05 | 6.61 | $6.68 | 119300 |
| 2022-01-04 | 6.61 | $6.75 | 56710 |
| 2022-01-03 | 6.59 | $6.71 | 90300 |
| 2021-12-31 | 6.57 | $6.66 | 122500 |
| 2021-12-30 | 6.56 | $6.70 | 137936 |
| 2021-12-29 | 6.55 | $6.68 | 87366 |
| 2021-12-28 | 6.53 | $6.69 | 167632 |
| 2021-12-27 | 6.51 | $6.71 | 95000 |
| 2021-12-23 | 6.49 | $6.73 | 136013 |
| 2021-12-22 | 6.46 | $6.63 | 135603 |
| 2021-12-21 | 6.45 | $6.55 | 78100 |
| 2021-12-20 | 6.45 | $6.42 | 102409 |
| 2021-12-17 | 6.48 | $6.55 | 90019 |
| 2021-12-16 | 6.49 | $6.53 | 80000 |
| 2021-12-15 | 6.50 | $6.52 | 140414 |
| 2021-12-14 | 6.53 | $6.51 | 118640 |
| 2021-12-13 | 6.56 | $6.51 | 150500 |
| 2021-12-10 | 6.59 | $6.58 | 93000 |
| 2021-12-09 | 6.62 | $6.69 | 60310 |
| 2021-12-08 | 6.63 | $6.72 | 87128 |
| 2021-12-07 | 6.64 | $6.68 | 79639 |
| 2021-12-06 | 6.66 | $6.66 | 160100 |
| 2021-12-03 | 6.68 | $6.70 | 69437 |
| 2021-12-02 | 6.71 | $6.70 | 92100 |
| 2021-12-01 | 6.74 | $6.65 | 108713 |
| 2021-11-30 | 6.78 | $6.65 | 106900 |
| 2021-11-29 | 6.84 | $6.63 | 249106 |
| 2021-11-26 | 6.90 | $6.66 | 145638 |
| 2021-11-24 | 6.98 | $6.85 | 118526 |
| 2021-11-23 | 7.03 | $6.94 | 90100 |
| 2021-11-22 | 7.06 | $7.00 | 188939 |
| 2021-11-19 | 7.10 | $7.03 | 80221 |
| 2021-11-18 | 7.13 | $7.09 | 142631 |
| 2021-11-17 | 7.15 | $7.19 | 127248 |
| 2021-11-16 | 7.16 | $7.25 | 85014 |
| 2021-11-15 | 7.16 | $7.22 | 138400 |
| 2021-11-12 | 7.16 | $7.23 | 134938 |
| 2021-11-11 | 7.16 | $7.30 | 84587 |
| 2021-11-10 | 7.15 | $7.29 | 103093 |
| 2021-11-09 | 7.15 | $7.27 | 104631 |
| 2021-11-08 | 7.14 | $7.26 | 129300 |
| 2021-11-05 | 7.14 | $7.27 | 65737 |
| 2021-11-04 | 7.14 | $7.21 | 80448 |
| 2021-11-03 | 7.15 | $7.18 | 79500 |
| 2021-11-02 | 7.17 | $7.17 | 100100 |
| 2021-11-01 | 7.20 | $7.21 | 148600 |
| 2021-10-29 | 7.22 | $7.24 | 398300 |
| 2021-10-28 | 7.25 | $7.07 | 239000 |
| 2021-10-27 | 7.31 | $7.25 | 103817 |
| 2021-10-26 | 7.35 | $7.28 | 119200 |
| 2021-10-25 | 7.39 | $7.32 | 92482 |
| 2021-10-22 | 7.43 | $7.34 | 77606 |
| 2021-10-21 | 7.48 | $7.25 | 341323 |
| 2021-10-20 | 7.55 | $7.71 | 77113 |
| 2021-10-19 | 7.53 | $7.70 | 46135 |
| 2021-10-18 | 7.52 | $7.60 | 60037 |
| 2021-10-15 | 7.52 | $7.60 | 44920 |
| 2021-10-14 | 7.53 | $7.61 | 64600 |
| 2021-10-13 | 7.54 | $7.61 | 79017 |
| 2021-10-12 | 7.55 | $7.65 | 54332 |
| 2021-10-11 | 7.56 | $7.60 | 86845 |
| 2021-10-08 | 7.58 | $7.59 | 78711 |
| 2021-10-07 | 7.60 | $7.77 | 132817 |
| 2021-10-06 | 7.59 | $7.57 | 83224 |
| 2021-10-05 | 7.63 | $7.38 | 211000 |
| 2021-10-04 | 7.71 | $7.43 | 136434 |
| 2021-10-01 | 7.80 | $7.44 | 143008 |
| 2021-09-30 | 7.90 | $7.45 | 175185 |
| 2021-09-29 | 8.01 | $7.69 | 69517 |
| 2021-09-28 | 8.10 | $7.74 | 241742 |
| 2021-09-27 | 8.19 | $8.15 | 82200 |
| 2021-09-24 | 8.20 | $8.10 | 46300 |
| 2021-09-23 | 8.23 | $8.13 | 76800 |
| 2021-09-22 | 8.26 | $8.20 | 60600 |
| 2021-09-21 | 8.27 | $8.27 | 48300 |
| 2021-09-20 | 8.28 | $8.19 | 54329 |
| 2021-09-17 | 8.30 | $8.24 | 26396 |
| 2021-09-16 | 8.32 | $8.25 | 36303 |
| 2021-09-15 | 8.34 | $8.29 | 34100 |
| 2021-09-14 | 8.35 | $8.31 | 40615 |
| 2021-09-13 | 8.36 | $8.36 | 70659 |
| 2021-09-10 | 8.36 | $8.35 | 75435 |
| 2021-09-09 | 8.37 | $8.38 | 53600 |
| 2021-09-08 | 8.36 | $8.37 | 54638 |
| 2021-09-07 | 8.36 | $8.39 | 101910 |
| 2021-09-03 | 8.36 | $8.40 | 39200 |
| 2021-09-02 | 8.35 | $8.39 | 48409 |
| 2021-09-01 | 8.35 | $8.40 | 63645 |
| 2021-08-31 | 8.34 | $8.33 | 25700 |
| 2021-08-30 | 8.34 | $8.38 | 34920 |
| 2021-08-27 | 8.34 | $8.37 | 24100 |
| 2021-08-26 | 8.33 | $8.25 | 87335 |
| 2021-08-25 | 8.35 | $8.37 | 28400 |
| 2021-08-24 | 8.35 | $8.40 | 29436 |
| 2021-08-23 | 8.34 | $8.38 | 33517 |
| 2021-08-20 | 8.34 | $8.31 | 38004 |
| 2021-08-19 | 8.35 | $8.24 | 74045 |
| 2021-08-18 | 8.38 | $8.40 | 37038 |
| 2021-08-17 | 8.37 | $8.36 | 29000 |
| 2021-08-16 | 8.38 | $8.36 | 52844 |
| 2021-08-13 | 8.39 | $8.38 | 29100 |
| 2021-08-12 | 8.39 | $8.39 | 26911 |
| 2021-08-11 | 8.39 | $8.35 | 45722 |
| 2021-08-10 | 8.40 | $8.39 | 52500 |
| 2021-08-09 | 8.41 | $8.38 | 54429 |
| 2021-08-06 | 8.41 | $8.53 | 80400 |
| 2021-08-05 | 8.39 | $8.50 | 59800 |
| 2021-08-04 | 8.37 | $8.58 | 57403 |
| 2021-08-03 | 8.33 | $8.57 | 60914 |
| 2021-08-02 | 8.29 | $8.52 | 67100 |
| 2021-07-30 | 8.25 | $8.32 | 37800 |
| 2021-07-29 | 8.24 | $8.30 | 59600 |
| 2021-07-28 | 8.24 | $8.23 | 31300 |
| 2021-07-27 | 8.26 | $8.22 | 36900 |
| 2021-07-26 | 8.28 | $8.29 | 47710 |
| 2021-07-23 | 8.29 | $8.18 | 36600 |
| 2021-07-22 | 8.32 | $8.22 | 33600 |
| 2021-07-21 | 8.35 | $8.24 | 54700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.29
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.46
Average
5.17
Maximum
8.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.29 | $5.13 | 245615 |
| 2026-07-16 | 5.36 | $5.27 | 91000 |
| 2026-07-15 | 5.41 | $5.25 | 121200 |
| 2026-07-14 | 5.48 | $5.28 | 333606 |
| 2026-07-13 | 5.55 | $5.41 | 225311 |
| 2026-07-10 | 5.59 | $5.55 | 107900 |
| 2026-07-09 | 5.60 | $5.56 | 107646 |
| 2026-07-08 | 5.61 | $5.62 | 131300 |
| 2026-07-07 | 5.60 | $5.63 | 148637 |
| 2026-07-06 | 5.58 | $5.54 | 200806 |
| 2026-07-02 | 5.59 | $5.53 | 179461 |
| 2026-07-01 | 5.61 | $5.62 | 113348 |
| 2026-06-30 | 5.59 | $5.58 | 148427 |
| 2026-06-29 | 5.59 | $5.59 | 168558 |
| 2026-06-26 | 5.58 | $5.50 | 148200 |
| 2026-06-25 | 5.59 | $5.52 | 118400 |
| 2026-06-24 | 5.60 | $5.51 | 131528 |
| 2026-06-23 | 5.61 | $5.54 | 161407 |
| 2026-06-22 | 5.62 | $5.62 | 175923 |
| 2026-06-18 | 5.60 | $5.66 | 182239 |
| 2026-06-17 | 5.56 | $5.50 | 178300 |
| 2026-06-16 | 5.57 | $5.57 | 159736 |
| 2026-06-15 | 5.55 | $5.55 | 157619 |
| 2026-06-12 | 5.53 | $5.62 | 248600 |
| 2026-06-11 | 5.48 | $5.58 | 237168 |
| 2026-06-10 | 5.44 | $5.46 | 145000 |
| 2026-06-09 | 5.42 | $5.47 | 203600 |
| 2026-06-08 | 5.40 | $5.41 | 246249 |
| 2026-06-05 | 5.38 | $5.33 | 217934 |
| 2026-06-04 | 5.39 | $5.35 | 68921 |
| 2026-06-03 | 5.40 | $5.36 | 98807 |
| 2026-06-02 | 5.40 | $5.39 | 154927 |
| 2026-06-01 | 5.39 | $5.40 | 114900 |
| 2026-05-29 | 5.37 | $5.40 | 105629 |
| 2026-05-28 | 5.35 | $5.42 | 300036 |
| 2026-05-27 | 5.32 | $5.37 | 139700 |
| 2026-05-26 | 5.30 | $5.29 | 177939 |
| 2026-05-22 | 5.29 | $5.27 | 181808 |
| 2026-05-21 | 5.29 | $5.27 | 175192 |
| 2026-05-20 | 5.29 | $5.33 | 205100 |
| 2026-05-19 | 5.28 | $5.17 | 97346 |
| 2026-05-18 | 5.30 | $5.20 | 74605 |
| 2026-05-15 | 5.32 | $5.22 | 113800 |
| 2026-05-14 | 5.34 | $5.32 | 209518 |
| 2026-05-13 | 5.33 | $5.34 | 126547 |
| 2026-05-12 | 5.31 | $5.31 | 195600 |
| 2026-05-11 | 5.30 | $5.31 | 197300 |
| 2026-05-08 | 5.28 | $5.34 | 258230 |
| 2026-05-07 | 5.24 | $5.27 | 189100 |
| 2026-05-06 | 5.22 | $5.20 | 164700 |
| 2026-05-05 | 5.22 | $5.24 | 129233 |
| 2026-05-04 | 5.20 | $5.19 | 107400 |
| 2026-05-01 | 5.19 | $5.21 | 97900 |
| 2026-04-30 | 5.17 | $5.20 | 162700 |
| 2026-04-29 | 5.15 | $5.20 | 204400 |
| 2026-04-28 | 5.13 | $5.09 | 72700 |
| 2026-04-27 | 5.13 | $5.10 | 163040 |
| 2026-04-24 | 5.14 | $5.10 | 125100 |
| 2026-04-23 | 5.14 | $5.12 | 98830 |
| 2026-04-22 | 5.14 | $5.17 | 89923 |
| 2026-04-21 | 5.12 | $5.13 | 143197 |
| 2026-04-20 | 5.10 | $5.15 | 90858 |
| 2026-04-17 | 5.08 | $5.13 | 150495 |
| 2026-04-16 | 5.06 | $5.06 | 123744 |
| 2026-04-15 | 5.06 | $5.06 | 157200 |
| 2026-04-14 | 5.05 | $5.05 | 286661 |
| 2026-04-13 | 5.05 | $5.03 | 148600 |
| 2026-04-10 | 5.05 | $5.11 | 170004 |
| 2026-04-09 | 5.03 | $5.17 | 180456 |
| 2026-04-08 | 4.98 | $5.19 | 193200 |
| 2026-04-07 | 4.92 | $5.09 | 230500 |
| 2026-04-06 | 4.87 | $4.97 | 154300 |
| 2026-04-02 | 4.86 | $4.92 | 159300 |
| 2026-04-01 | 4.86 | $4.92 | 269913 |
| 2026-03-31 | 4.86 | $4.78 | 668747 |
| 2026-03-30 | 4.91 | $4.80 | 215500 |
| 2026-03-27 | 4.96 | $4.84 | 314400 |
| 2026-03-26 | 5.01 | $4.97 | 167808 |
| 2026-03-25 | 5.03 | $5.00 | 123610 |
| 2026-03-24 | 5.05 | $5.01 | 143700 |
| 2026-03-23 | 5.07 | $5.04 | 132200 |
| 2026-03-20 | 5.08 | $5.00 | 132749 |
| 2026-03-19 | 5.11 | $5.08 | 131000 |
| 2026-03-18 | 5.13 | $5.12 | 115800 |
| 2026-03-17 | 5.13 | $5.16 | 357108 |
| 2026-03-16 | 5.11 | $5.17 | 309828 |
| 2026-03-13 | 5.10 | $5.17 | 367683 |
| 2026-03-12 | 5.07 | $5.06 | 274219 |
| 2026-03-11 | 5.08 | $5.17 | 204825 |
| 2026-03-10 | 5.05 | $5.11 | 321149 |
| 2026-03-09 | 5.04 | $5.00 | 302621 |
| 2026-03-06 | 5.06 | $5.00 | 181587 |
| 2026-03-05 | 5.09 | $5.04 | 379914 |
| 2026-03-04 | 5.11 | $5.06 | 213000 |
| 2026-03-03 | 5.12 | $5.07 | 508210 |
| 2026-03-02 | 5.14 | $5.03 | 209000 |
| 2026-02-27 | 5.17 | $5.10 | 256900 |
| 2026-02-26 | 5.18 | $5.08 | 264994 |
| 2026-02-25 | 5.20 | $5.14 | 193310 |
| 2026-02-24 | 5.21 | $5.15 | 175000 |
| 2026-02-23 | 5.22 | $5.10 | 204801 |
| 2026-02-20 | 5.24 | $5.15 | 279148 |
| 2026-02-19 | 5.25 | $5.25 | 516102 |
| 2026-02-18 | 5.23 | $5.34 | 574220 |
| 2026-02-17 | 5.17 | $5.24 | 978900 |
| 2026-02-13 | 5.13 | $5.10 | 224043 |
| 2026-02-12 | 5.13 | $5.09 | 122632 |
| 2026-02-11 | 5.12 | $5.16 | 247600 |
| 2026-02-10 | 5.10 | $5.17 | 351151 |
| 2026-02-09 | 5.06 | $5.11 | 312282 |
| 2026-02-06 | 5.03 | $5.05 | 202900 |
| 2026-02-05 | 5.02 | $5.05 | 307326 |
| 2026-02-04 | 5.00 | $5.00 | 161100 |
| 2026-02-03 | 4.99 | $4.99 | 107300 |
| 2026-02-02 | 4.98 | $4.95 | 258801 |
| 2026-01-30 | 4.98 | $5.00 | 169030 |
| 2026-01-29 | 4.97 | $5.03 | 282948 |
| 2026-01-28 | 4.95 | $5.00 | 177826 |
| 2026-01-27 | 4.92 | $4.95 | 144000 |
| 2026-01-26 | 4.91 | $4.91 | 106500 |
| 2026-01-23 | 4.91 | $4.94 | 126317 |
| 2026-01-22 | 4.90 | $4.92 | 66800 |
| 2026-01-21 | 4.90 | $4.87 | 101506 |
| 2026-01-20 | 4.90 | $4.84 | 145212 |
| 2026-01-16 | 4.92 | $4.91 | 233645 |
| 2026-01-15 | 4.93 | $4.86 | 249647 |
| 2026-01-14 | 4.94 | $4.91 | 148758 |
| 2026-01-13 | 4.95 | $4.89 | 158934 |
| 2026-01-12 | 4.96 | $4.87 | 179406 |
| 2026-01-09 | 4.98 | $4.94 | 216000 |
| 2026-01-08 | 4.98 | $4.93 | 161879 |
| 2026-01-07 | 4.99 | $4.98 | 203200 |
| 2026-01-06 | 4.98 | $5.02 | 188200 |
| 2026-01-05 | 4.95 | $5.00 | 206500 |
| 2026-01-02 | 4.93 | $4.98 | 133724 |
| 2025-12-31 | 4.90 | $4.97 | 113400 |
| 2025-12-30 | 4.88 | $4.96 | 163845 |
| 2025-12-29 | 4.85 | $4.90 | 159300 |
| 2025-12-26 | 4.83 | $4.88 | 68825 |
| 2025-12-24 | 4.81 | $4.87 | 55300 |
| 2025-12-23 | 4.79 | $4.84 | 68915 |
| 2025-12-22 | 4.78 | $4.81 | 122500 |
| 2025-12-19 | 4.78 | $4.78 | 164748 |
| 2025-12-18 | 4.79 | $4.83 | 130657 |
| 2025-12-17 | 4.78 | $4.79 | 47409 |
| 2025-12-16 | 4.79 | $4.81 | 109000 |
| 2025-12-15 | 4.79 | $4.75 | 172503 |
| 2025-12-12 | 4.81 | $4.77 | 188000 |
| 2025-12-11 | 4.83 | $4.79 | 144600 |
| 2025-12-10 | 4.85 | $4.86 | 132136 |
| 2025-12-09 | 4.85 | $4.83 | 98400 |
| 2025-12-08 | 4.86 | $4.83 | 131722 |
| 2025-12-05 | 4.88 | $4.87 | 144002 |
| 2025-12-04 | 4.88 | $4.89 | 119904 |
| 2025-12-03 | 4.88 | $4.91 | 124115 |
| 2025-12-02 | 4.88 | $4.91 | 89800 |
| 2025-12-01 | 4.87 | $4.90 | 143800 |
| 2025-11-28 | 4.87 | $4.92 | 69500 |
| 2025-11-26 | 4.86 | $4.89 | 140638 |
| 2025-11-25 | 4.85 | $4.88 | 99515 |
| 2025-11-24 | 4.85 | $4.85 | 122508 |
| 2025-11-21 | 4.86 | $4.81 | 92606 |
| 2025-11-20 | 4.89 | $4.84 | 67726 |
| 2025-11-19 | 4.91 | $4.87 | 38702 |
| 2025-11-18 | 4.92 | $4.85 | 64400 |
| 2025-11-17 | 4.95 | $4.91 | 75300 |
| 2025-11-14 | 4.97 | $4.93 | 58600 |
| 2025-11-13 | 4.98 | $4.94 | 118841 |
| 2025-11-12 | 4.99 | $5.02 | 65200 |
| 2025-11-11 | 4.97 | $5.02 | 70700 |
| 2025-11-10 | 4.96 | $5.00 | 125014 |
| 2025-11-07 | 4.95 | $4.92 | 96709 |
| 2025-11-06 | 4.96 | $4.96 | 73000 |
| 2025-11-05 | 4.96 | $4.95 | 90380 |
| 2025-11-04 | 4.96 | $4.93 | 122900 |
| 2025-11-03 | 4.97 | $5.00 | 116700 |
| 2025-10-31 | 4.97 | $5.04 | 104700 |
| 2025-10-30 | 4.94 | $5.03 | 120722 |
| 2025-10-29 | 4.92 | $5.01 | 116500 |
| 2025-10-28 | 4.90 | $5.00 | 119507 |
| 2025-10-27 | 4.88 | $4.92 | 87145 |
| 2025-10-24 | 4.88 | $4.90 | 63322 |
| 2025-10-23 | 4.88 | $4.87 | 51611 |
| 2025-10-22 | 4.90 | $4.86 | 59488 |
| 2025-10-21 | 4.92 | $4.90 | 43900 |
| 2025-10-20 | 4.94 | $4.89 | 117432 |
| 2025-10-17 | 4.97 | $4.89 | 141700 |
| 2025-10-16 | 5.01 | $4.99 | 126234 |
| 2025-10-15 | 5.02 | $4.99 | 77300 |
| 2025-10-14 | 5.03 | $5.03 | 119505 |
| 2025-10-13 | 5.04 | $5.06 | 74630 |
| 2025-10-10 | 5.03 | $5.05 | 140900 |
| 2025-10-09 | 5.03 | $5.01 | 73319 |
| 2025-10-08 | 5.04 | $5.03 | 85200 |
| 2025-10-07 | 5.05 | $5.07 | 62107 |
| 2025-10-06 | 5.05 | $5.07 | 105773 |
| 2025-10-03 | 5.04 | $5.06 | 74584 |
| 2025-10-02 | 5.04 | $5.03 | 69213 |
| 2025-10-01 | 5.05 | $5.05 | 66700 |
| 2025-09-30 | 5.06 | $5.05 | 152300 |
| 2025-09-29 | 5.06 | $5.06 | 163100 |
| 2025-09-26 | 5.07 | $5.12 | 50900 |
| 2025-09-25 | 5.06 | $5.12 | 80449 |
| 2025-09-24 | 5.04 | $5.06 | 77000 |
| 2025-09-23 | 5.04 | $5.08 | 82029 |
| 2025-09-22 | 5.04 | $4.97 | 134900 |
| 2025-09-19 | 5.07 | $5.09 | 255931 |
| 2025-09-18 | 5.07 | $5.06 | 97900 |
| 2025-09-17 | 5.08 | $5.08 | 87700 |
| 2025-09-16 | 5.09 | $5.05 | 77400 |
| 2025-09-15 | 5.10 | $5.00 | 216400 |
| 2025-09-12 | 5.14 | $5.07 | 123000 |
| 2025-09-11 | 5.16 | $5.19 | 153553 |
| 2025-09-10 | 5.15 | $5.10 | 120200 |
| 2025-09-09 | 5.16 | $5.13 | 203828 |
| 2025-09-08 | 5.17 | $5.14 | 221100 |
| 2025-09-05 | 5.17 | $5.15 | 106600 |
| 2025-09-04 | 5.17 | $5.17 | 118021 |
| 2025-09-03 | 5.17 | $5.17 | 119848 |
| 2025-09-02 | 5.16 | $5.14 | 86200 |
| 2025-08-29 | 5.16 | $5.18 | 188800 |
| 2025-08-28 | 5.15 | $5.17 | 152437 |
| 2025-08-27 | 5.14 | $5.17 | 124413 |
| 2025-08-26 | 5.12 | $5.15 | 93000 |
| 2025-08-25 | 5.11 | $5.13 | 129300 |
| 2025-08-22 | 5.10 | $5.09 | 91800 |
| 2025-08-21 | 5.11 | $5.08 | 50000 |
| 2025-08-20 | 5.11 | $5.11 | 83848 |
| 2025-08-19 | 5.11 | $5.11 | 94200 |
| 2025-08-18 | 5.11 | $5.09 | 114151 |
| 2025-08-15 | 5.11 | $5.08 | 75232 |
| 2025-08-14 | 5.12 | $5.11 | 53840 |
| 2025-08-13 | 5.12 | $5.10 | 41140 |
| 2025-08-12 | 5.12 | $5.06 | 102800 |
| 2025-08-11 | 5.13 | $5.11 | 93500 |
| 2025-08-08 | 5.13 | $5.18 | 119164 |
| 2025-08-07 | 5.10 | $5.13 | 77697 |
| 2025-08-06 | 5.09 | $5.12 | 81300 |
| 2025-08-05 | 5.07 | $5.10 | 88543 |
| 2025-08-04 | 5.06 | $5.10 | 99223 |
| 2025-08-01 | 5.05 | $5.08 | 59009 |
| 2025-07-31 | 5.04 | $5.07 | 47421 |
| 2025-07-30 | 5.03 | $5.08 | 77104 |
| 2025-07-29 | 5.01 | $5.05 | 90139 |
| 2025-07-28 | 5.01 | $5.03 | 61200 |
| 2025-07-25 | 5.00 | $5.05 | 67100 |
| 2025-07-24 | 4.99 | $5.02 | 89430 |
| 2025-07-23 | 4.99 | $4.93 | 122900 |
| 2025-07-22 | 5.01 | $5.02 | 87239 |
| 2025-07-21 | 5.01 | $4.97 | 73300 |
| 2025-07-18 | 5.03 | $5.00 | 53003 |
| 2025-07-17 | 5.04 | $5.00 | 74000 |
| 2025-07-16 | 5.05 | $5.05 | 123400 |
| 2025-07-15 | 5.05 | $5.01 | 102900 |
| 2025-07-14 | 5.07 | $4.97 | 133925 |
| 2025-07-11 | 5.10 | $5.02 | 108400 |
| 2025-07-10 | 5.12 | $5.13 | 95500 |
| 2025-07-09 | 5.10 | $5.08 | 177704 |
| 2025-07-08 | 5.10 | $5.06 | 173144 |
| 2025-07-07 | 5.11 | $5.12 | 206300 |
| 2025-07-03 | 5.10 | $5.12 | 83600 |
| 2025-07-02 | 5.08 | $5.12 | 135500 |
| 2025-07-01 | 5.06 | $5.09 | 92400 |
| 2025-06-30 | 5.04 | $5.05 | 139770 |
| 2025-06-27 | 5.04 | $5.07 | 139300 |
| 2025-06-26 | 5.02 | $5.06 | 55014 |
| 2025-06-25 | 5.00 | $5.02 | 94087 |
| 2025-06-24 | 5.00 | $5.00 | 40936 |
| 2025-06-23 | 4.99 | $4.97 | 49300 |
| 2025-06-20 | 5.00 | $4.97 | 35000 |
| 2025-06-18 | 5.01 | $4.97 | 59400 |
| 2025-06-17 | 5.02 | $4.94 | 45900 |
| 2025-06-16 | 5.03 | $4.97 | 82600 |
| 2025-06-13 | 5.05 | $5.01 | 63500 |
| 2025-06-12 | 5.05 | $5.04 | 141542 |
| 2025-06-11 | 5.04 | $5.08 | 122700 |
| 2025-06-10 | 5.02 | $5.00 | 116228 |
| 2025-06-09 | 5.01 | $4.99 | 187911 |
| 2025-06-06 | 5.01 | $5.02 | 110000 |
| 2025-06-05 | 5.00 | $5.01 | 109400 |
| 2025-06-04 | 4.99 | $4.98 | 153622 |
| 2025-06-03 | 4.98 | $4.99 | 110298 |
| 2025-06-02 | 4.97 | $4.93 | 129824 |
| 2025-05-30 | 4.97 | $4.94 | 97900 |
| 2025-05-29 | 4.97 | $4.95 | 125100 |
| 2025-05-28 | 4.97 | $4.95 | 228000 |
| 2025-05-27 | 4.96 | $4.99 | 163226 |
| 2025-05-23 | 4.94 | $4.91 | 48636 |
| 2025-05-22 | 4.94 | $4.91 | 58539 |
| 2025-05-21 | 4.95 | $4.92 | 130100 |
| 2025-05-20 | 4.94 | $4.91 | 111900 |
| 2025-05-19 | 4.94 | $4.88 | 74100 |
| 2025-05-16 | 4.95 | $4.91 | 57813 |
| 2025-05-15 | 4.95 | $4.93 | 51813 |
| 2025-05-14 | 4.94 | $4.87 | 50339 |
| 2025-05-13 | 4.95 | $4.89 | 109400 |
| 2025-05-12 | 4.95 | $4.91 | 170333 |
| 2025-05-09 | 4.94 | $4.94 | 54700 |
| 2025-05-08 | 4.92 | $4.88 | 59900 |
| 2025-05-07 | 4.92 | $4.86 | 92000 |
| 2025-05-06 | 4.92 | $4.83 | 191645 |
| 2025-05-05 | 4.93 | $4.90 | 91900 |
| 2025-05-02 | 4.93 | $4.87 | 134401 |
| 2025-05-01 | 4.92 | $5.00 | 65690 |
| 2025-04-30 | 4.87 | $4.92 | 182076 |
| 2025-04-29 | 4.84 | $5.03 | 135332 |
| 2025-04-28 | 4.77 | $4.94 | 46723 |
| 2025-04-25 | 4.70 | $4.89 | 124400 |
| 2025-04-24 | 4.64 | $4.92 | 89300 |
| 2025-04-23 | 4.56 | $4.86 | 175908 |
| 2025-04-22 | 4.48 | $4.76 | 77300 |
| 2025-04-21 | 4.42 | $4.63 | 67800 |
| 2025-04-17 | 4.38 | $4.68 | 85624 |
| 2025-04-16 | 4.33 | $4.56 | 225600 |
| 2025-04-15 | 4.31 | $4.47 | 157700 |
| 2025-04-14 | 4.31 | $4.40 | 123200 |
| 2025-04-11 | 4.34 | $4.32 | 147200 |
| 2025-04-10 | 4.41 | $4.31 | 138226 |
| 2025-04-09 | 4.50 | $4.40 | 285000 |
| 2025-04-08 | 4.58 | $4.34 | 364626 |
| 2025-04-07 | 4.70 | $4.27 | 465832 |
| 2025-04-04 | 4.88 | $4.64 | 169286 |
| 2025-04-03 | 4.98 | $4.88 | 114441 |
| 2025-04-02 | 5.02 | $4.96 | 163400 |
| 2025-04-01 | 5.05 | $4.97 | 244010 |
| 2025-03-31 | 5.08 | $5.06 | 99418 |
| 2025-03-28 | 5.09 | $5.03 | 98500 |
| 2025-03-27 | 5.12 | $5.08 | 89800 |
| 2025-03-26 | 5.13 | $5.09 | 111331 |
| 2025-03-25 | 5.14 | $5.18 | 133700 |
| 2025-03-24 | 5.13 | $5.17 | 118422 |
| 2025-03-21 | 5.12 | $5.16 | 129400 |
| 2025-03-20 | 5.11 | $5.17 | 113013 |
| 2025-03-19 | 5.09 | $5.16 | 118446 |
| 2025-03-18 | 5.07 | $5.06 | 89043 |
| 2025-03-17 | 5.08 | $5.06 | 89500 |
| 2025-03-14 | 5.09 | $5.00 | 153600 |
| 2025-03-13 | 5.12 | $5.06 | 98500 |
| 2025-03-12 | 5.14 | $5.17 | 108841 |
| 2025-03-11 | 5.14 | $5.12 | 130507 |
| 2025-03-10 | 5.14 | $5.13 | 102900 |
| 2025-03-07 | 5.14 | $5.11 | 64423 |
| 2025-03-06 | 5.15 | $5.15 | 101500 |
| 2025-03-05 | 5.15 | $5.15 | 95000 |
| 2025-03-04 | 5.15 | $5.15 | 117946 |
| 2025-03-03 | 5.15 | $5.18 | 102752 |
| 2025-02-28 | 5.14 | $5.15 | 132100 |
| 2025-02-27 | 5.13 | $5.05 | 169737 |
| 2025-02-26 | 5.15 | $5.14 | 93442 |
| 2025-02-25 | 5.15 | $5.13 | 183400 |
| 2025-02-24 | 5.16 | $5.13 | 117252 |
| 2025-02-21 | 5.16 | $5.25 | 623600 |
| 2025-02-20 | 5.13 | $5.14 | 75532 |
| 2025-02-19 | 5.12 | $5.13 | 179089 |
| 2025-02-18 | 5.11 | $5.10 | 155600 |
| 2025-02-14 | 5.12 | $5.08 | 119100 |
| 2025-02-13 | 5.12 | $5.06 | 102800 |
| 2025-02-12 | 5.14 | $5.07 | 124200 |
| 2025-02-11 | 5.15 | $5.08 | 115677 |
| 2025-02-10 | 5.17 | $5.12 | 105500 |
| 2025-02-07 | 5.17 | $5.11 | 76335 |
| 2025-02-06 | 5.18 | $5.14 | 79911 |
| 2025-02-05 | 5.18 | $5.20 | 118207 |
| 2025-02-04 | 5.16 | $5.13 | 86019 |
| 2025-02-03 | 5.15 | $5.08 | 142101 |
| 2025-01-31 | 5.16 | $5.03 | 202930 |
| 2025-01-30 | 5.18 | $5.16 | 132100 |
| 2025-01-29 | 5.17 | $5.17 | 76689 |
| 2025-01-28 | 5.14 | $5.16 | 123933 |
| 2025-01-27 | 5.12 | $5.16 | 176610 |
| 2025-01-24 | 5.09 | $5.10 | 134600 |
| 2025-01-23 | 5.07 | $5.10 | 71700 |
| 2025-01-22 | 5.04 | $5.02 | 85416 |
| 2025-01-21 | 5.04 | $4.99 | 173300 |
| 2025-01-17 | 5.04 | $5.01 | 119300 |
| 2025-01-16 | 5.03 | $5.04 | 76857 |
| 2025-01-15 | 5.01 | $5.03 | 131217 |
| 2025-01-14 | 4.99 | $4.97 | 102900 |
| 2025-01-13 | 4.99 | $4.98 | 154600 |
| 2025-01-10 | 4.98 | $5.10 | 215109 |
| 2025-01-08 | 4.92 | $5.10 | 224577 |
| 2025-01-07 | 4.86 | $5.04 | 200832 |
| 2025-01-06 | 4.80 | $4.96 | 176239 |
| 2025-01-03 | 4.75 | $4.88 | 121200 |
| 2025-01-02 | 4.72 | $4.79 | 90708 |
| 2024-12-31 | 4.72 | $4.70 | 180800 |
| 2024-12-30 | 4.74 | $4.71 | 149200 |
| 2024-12-27 | 4.76 | $4.78 | 146823 |
| 2024-12-26 | 4.77 | $4.86 | 83100 |
| 2024-12-24 | 4.75 | $4.85 | 49400 |
| 2024-12-23 | 4.74 | $4.80 | 228401 |
| 2024-12-20 | 4.74 | $4.75 | 177900 |
| 2024-12-19 | 4.76 | $4.62 | 141921 |
| 2024-12-18 | 4.83 | $4.66 | 203812 |
| 2024-12-17 | 4.89 | $4.76 | 145898 |
| 2024-12-16 | 4.94 | $4.83 | 169800 |
| 2024-12-13 | 4.99 | $4.86 | 122529 |
| 2024-12-12 | 5.03 | $4.86 | 225933 |
| 2024-12-11 | 5.08 | $5.04 | 136418 |
| 2024-12-10 | 5.08 | $5.07 | 103500 |
| 2024-12-09 | 5.07 | $5.10 | 118436 |
| 2024-12-06 | 5.05 | $5.12 | 165626 |
| 2024-12-05 | 5.03 | $5.08 | 80741 |
| 2024-12-04 | 5.00 | $5.08 | 160231 |
| 2024-12-03 | 4.98 | $5.01 | 161421 |
| 2024-12-02 | 4.96 | $4.91 | 278700 |
| 2024-11-29 | 4.98 | $5.02 | 87539 |
| 2024-11-27 | 4.97 | $5.03 | 127600 |
| 2024-11-26 | 4.95 | $5.03 | 74446 |
| 2024-11-25 | 4.93 | $5.02 | 126533 |
| 2024-11-22 | 4.91 | $5.02 | 109300 |
| 2024-11-21 | 4.89 | $4.97 | 111544 |
| 2024-11-20 | 4.87 | $4.97 | 204144 |
| 2024-11-19 | 4.85 | $4.81 | 161100 |
| 2024-11-18 | 4.89 | $4.76 | 142500 |
| 2024-11-15 | 4.94 | $4.83 | 116202 |
| 2024-11-14 | 4.99 | $4.91 | 67976 |
| 2024-11-13 | 5.02 | $4.94 | 148801 |
| 2024-11-12 | 5.05 | $4.94 | 116500 |
| 2024-11-11 | 5.09 | $5.13 | 85744 |
| 2024-11-08 | 5.07 | $5.15 | 105826 |
| 2024-11-07 | 5.05 | $5.10 | 83119 |
| 2024-11-06 | 5.03 | $5.01 | 169557 |
| 2024-11-05 | 5.05 | $5.05 | 108600 |
| 2024-11-04 | 5.05 | $5.05 | 133917 |
| 2024-11-01 | 5.05 | $5.13 | 60800 |
| 2024-10-31 | 5.03 | $5.15 | 47816 |
| 2024-10-30 | 5.00 | $5.14 | 132000 |
| 2024-10-29 | 4.97 | $5.04 | 40514 |
| 2024-10-28 | 4.96 | $5.03 | 54825 |
| 2024-10-25 | 4.96 | $5.01 | 46048 |
| 2024-10-24 | 4.96 | $5.00 | 36848 |
| 2024-10-23 | 4.97 | $4.94 | 45641 |
| 2024-10-22 | 5.00 | $4.97 | 79329 |
| 2024-10-21 | 5.03 | $4.98 | 91000 |
| 2024-10-18 | 5.06 | $4.95 | 109800 |
| 2024-10-17 | 5.11 | $4.95 | 243000 |
| 2024-10-16 | 5.17 | $5.06 | 97800 |
| 2024-10-15 | 5.21 | $5.06 | 91800 |
| 2024-10-14 | 5.25 | $5.15 | 193509 |
| 2024-10-11 | 5.28 | $5.25 | 59514 |
| 2024-10-10 | 5.29 | $5.32 | 138039 |
| 2024-10-09 | 5.27 | $5.31 | 96133 |
| 2024-10-08 | 5.25 | $5.25 | 139200 |
| 2024-10-07 | 5.25 | $5.28 | 63011 |
| 2024-10-04 | 5.24 | $5.28 | 57734 |
| 2024-10-03 | 5.22 | $5.24 | 57884 |
| 2024-10-02 | 5.21 | $5.24 | 50014 |
| 2024-10-01 | 5.20 | $5.24 | 90448 |
| 2024-09-30 | 5.19 | $5.24 | 56834 |
| 2024-09-27 | 5.18 | $5.23 | 54400 |
| 2024-09-26 | 5.17 | $5.23 | 111409 |
| 2024-09-25 | 5.15 | $5.17 | 49318 |
| 2024-09-24 | 5.15 | $5.16 | 72319 |
| 2024-09-23 | 5.16 | $5.04 | 116607 |
| 2024-09-20 | 5.20 | $5.18 | 69036 |
| 2024-09-19 | 5.21 | $5.18 | 67500 |
| 2024-09-18 | 5.23 | $5.19 | 48600 |
| 2024-09-17 | 5.24 | $5.22 | 52700 |
| 2024-09-16 | 5.24 | $5.18 | 63202 |
| 2024-09-13 | 5.26 | $5.17 | 185341 |
| 2024-09-12 | 5.29 | $5.29 | 73050 |
| 2024-09-11 | 5.28 | $5.22 | 89125 |
| 2024-09-10 | 5.30 | $5.29 | 96012 |
| 2024-09-09 | 5.29 | $5.29 | 58883 |
| 2024-09-06 | 5.29 | $5.29 | 106900 |
| 2024-09-05 | 5.28 | $5.29 | 65501 |
| 2024-09-04 | 5.27 | $5.29 | 72612 |
| 2024-09-03 | 5.25 | $5.27 | 58300 |
| 2024-08-30 | 5.24 | $5.28 | 31500 |
| 2024-08-29 | 5.23 | $5.28 | 113021 |
| 2024-08-28 | 5.21 | $5.18 | 57544 |
| 2024-08-27 | 5.22 | $5.23 | 33100 |
| 2024-08-26 | 5.21 | $5.21 | 61700 |
| 2024-08-23 | 5.21 | $5.18 | 69928 |
| 2024-08-22 | 5.22 | $5.21 | 38300 |
| 2024-08-21 | 5.22 | $5.27 | 47400 |
| 2024-08-20 | 5.20 | $5.26 | 39900 |
| 2024-08-19 | 5.19 | $5.25 | 59222 |
| 2024-08-16 | 5.17 | $5.21 | 52529 |
| 2024-08-15 | 5.16 | $5.21 | 69637 |
| 2024-08-14 | 5.15 | $5.20 | 64700 |
| 2024-08-13 | 5.14 | $5.14 | 93500 |
| 2024-08-12 | 5.15 | $5.17 | 101850 |
| 2024-08-09 | 5.16 | $5.18 | 67900 |
| 2024-08-08 | 5.16 | $5.14 | 68300 |
| 2024-08-07 | 5.18 | $5.12 | 58989 |
| 2024-08-06 | 5.21 | $5.11 | 70493 |
| 2024-08-05 | 5.24 | $5.12 | 121800 |
| 2024-08-02 | 5.29 | $5.27 | 64000 |
| 2024-08-01 | 5.29 | $5.33 | 110948 |
| 2024-07-31 | 5.28 | $5.33 | 76106 |
| 2024-07-30 | 5.27 | $5.32 | 72500 |
| 2024-07-29 | 5.25 | $5.30 | 46331 |
| 2024-07-26 | 5.24 | $5.25 | 49900 |
| 2024-07-25 | 5.24 | $5.27 | 53200 |
| 2024-07-24 | 5.24 | $5.22 | 79388 |
| 2024-07-23 | 5.25 | $5.31 | 89348 |
| 2024-07-22 | 5.24 | $5.33 | 124307 |
| 2024-07-19 | 5.22 | $5.26 | 43000 |
| 2024-07-18 | 5.23 | $5.19 | 139600 |
| 2024-07-17 | 5.25 | $5.33 | 109300 |
| 2024-07-16 | 5.23 | $5.30 | 154086 |
| 2024-07-15 | 5.22 | $5.28 | 82275 |
| 2024-07-12 | 5.22 | $5.26 | 76900 |
| 2024-07-11 | 5.23 | $5.23 | 100111 |
| 2024-07-10 | 5.24 | $5.30 | 85324 |
| 2024-07-09 | 5.24 | $5.26 | 91100 |
| 2024-07-08 | 5.25 | $5.30 | 74400 |
| 2024-07-05 | 5.26 | $5.33 | 66700 |
| 2024-07-03 | 5.25 | $5.30 | 56005 |
| 2024-07-02 | 5.26 | $5.32 | 53100 |
| 2024-07-01 | 5.26 | $5.27 | 50124 |
| 2024-06-28 | 5.28 | $5.27 | 41900 |
| 2024-06-27 | 5.31 | $5.33 | 67600 |
| 2024-06-26 | 5.33 | $5.28 | 32000 |
| 2024-06-25 | 5.36 | $5.32 | 135939 |
| 2024-06-24 | 5.39 | $5.27 | 115800 |
| 2024-06-21 | 5.45 | $5.37 | 103925 |
| 2024-06-20 | 5.48 | $5.32 | 126149 |
| 2024-06-18 | 5.54 | $5.40 | 115531 |
| 2024-06-17 | 5.59 | $5.49 | 99400 |
| 2024-06-14 | 5.62 | $5.50 | 89500 |
| 2024-06-13 | 5.65 | $5.68 | 207102 |
| 2024-06-12 | 5.62 | $5.61 | 95325 |
| 2024-06-11 | 5.62 | $5.64 | 53326 |
| 2024-06-10 | 5.60 | $5.63 | 111344 |
| 2024-06-07 | 5.59 | $5.59 | 32224 |
| 2024-06-06 | 5.58 | $5.62 | 63700 |
| 2024-06-05 | 5.56 | $5.60 | 112606 |
| 2024-06-04 | 5.54 | $5.55 | 134750 |
| 2024-06-03 | 5.53 | $5.52 | 85300 |
| 2024-05-31 | 5.53 | $5.55 | 61230 |
| 2024-05-30 | 5.52 | $5.52 | 202700 |
| 2024-05-29 | 5.51 | $5.51 | 116128 |
| 2024-05-28 | 5.51 | $5.50 | 87600 |
| 2024-05-24 | 5.51 | $5.56 | 36430 |
| 2024-05-23 | 5.48 | $5.48 | 67500 |
| 2024-05-22 | 5.48 | $5.60 | 118525 |
| 2024-05-21 | 5.44 | $5.47 | 80600 |
| 2024-05-20 | 5.43 | $5.36 | 91033 |
| 2024-05-17 | 5.45 | $5.37 | 46800 |
| 2024-05-16 | 5.47 | $5.36 | 67500 |
| 2024-05-15 | 5.50 | $5.45 | 58900 |
| 2024-05-14 | 5.51 | $5.39 | 77600 |
| 2024-05-13 | 5.54 | $5.44 | 68600 |
| 2024-05-10 | 5.55 | $5.50 | 87318 |
| 2024-05-09 | 5.55 | $5.56 | 80700 |
| 2024-05-08 | 5.53 | $5.55 | 77405 |
| 2024-05-07 | 5.50 | $5.54 | 128100 |
| 2024-05-06 | 5.47 | $5.59 | 93216 |
| 2024-05-03 | 5.41 | $5.55 | 137704 |
| 2024-05-02 | 5.36 | $5.45 | 70219 |
| 2024-05-01 | 5.32 | $5.37 | 115100 |
| 2024-04-30 | 5.30 | $5.25 | 136406 |
| 2024-04-29 | 5.31 | $5.49 | 143531 |
| 2024-04-26 | 5.25 | $5.45 | 54500 |
| 2024-04-25 | 5.19 | $5.29 | 87700 |
| 2024-04-24 | 5.17 | $5.37 | 87300 |
| 2024-04-23 | 5.11 | $5.45 | 276599 |
| 2024-04-22 | 5.02 | $5.14 | 96432 |
| 2024-04-19 | 5.01 | $5.03 | 104000 |
| 2024-04-18 | 5.04 | $5.01 | 72500 |
| 2024-04-17 | 5.07 | $5.02 | 133649 |
| 2024-04-16 | 5.11 | $4.84 | 173149 |
| 2024-04-15 | 5.22 | $5.03 | 146010 |
| 2024-04-12 | 5.29 | $5.10 | 163559 |
| 2024-04-11 | 5.36 | $5.15 | 102011 |
| 2024-04-10 | 5.42 | $5.22 | 103900 |
| 2024-04-09 | 5.47 | $5.40 | 142000 |
| 2024-04-08 | 5.48 | $5.35 | 177611 |
| 2024-04-05 | 5.50 | $5.38 | 101416 |
| 2024-04-04 | 5.51 | $5.28 | 222000 |
| 2024-04-03 | 5.56 | $5.47 | 100300 |
| 2024-04-02 | 5.55 | $5.42 | 174019 |
| 2024-04-01 | 5.55 | $5.39 | 278300 |
| 2024-03-28 | 5.55 | $5.41 | 416704 |
| 2024-03-27 | 5.55 | $5.67 | 405700 |
| 2024-03-26 | 5.46 | $5.52 | 260900 |
| 2024-03-25 | 5.40 | $5.41 | 115801 |
| 2024-03-22 | 5.35 | $5.37 | 191300 |
| 2024-03-21 | 5.30 | $5.27 | 214616 |
| 2024-03-20 | 5.27 | $5.31 | 249117 |
| 2024-03-19 | 5.21 | $5.24 | 105000 |
| 2024-03-18 | 5.17 | $5.15 | 125300 |
| 2024-03-15 | 5.14 | $5.17 | 257325 |
| 2024-03-14 | 5.09 | $5.11 | 293722 |
| 2024-03-13 | 5.05 | $5.13 | 193116 |
| 2024-03-12 | 4.99 | $5.00 | 110100 |
| 2024-03-11 | 4.96 | $4.90 | 100200 |
| 2024-03-08 | 4.95 | $4.88 | 149100 |
| 2024-03-07 | 4.94 | $4.85 | 194466 |
| 2024-03-06 | 4.93 | $5.05 | 336200 |
| 2024-03-05 | 4.86 | $4.97 | 136216 |
| 2024-03-04 | 4.80 | $4.94 | 145100 |
| 2024-03-01 | 4.73 | $4.81 | 155300 |
| 2024-02-29 | 4.69 | $4.81 | 239418 |
| 2024-02-28 | 4.64 | $4.70 | 148206 |
| 2024-02-27 | 4.61 | $4.63 | 97707 |
| 2024-02-26 | 4.59 | $4.61 | 113849 |
| 2024-02-23 | 4.57 | $4.64 | 75300 |
| 2024-02-22 | 4.54 | $4.57 | 101804 |
| 2024-02-21 | 4.53 | $4.60 | 163563 |
| 2024-02-20 | 4.50 | $4.50 | 98633 |
| 2024-02-16 | 4.50 | $4.45 | 86000 |
| 2024-02-15 | 4.51 | $4.52 | 119743 |
| 2024-02-14 | 4.50 | $4.47 | 116200 |
| 2024-02-13 | 4.51 | $4.43 | 170027 |
| 2024-02-12 | 4.53 | $4.44 | 239106 |
| 2024-02-09 | 4.55 | $4.60 | 244027 |
| 2024-02-08 | 4.53 | $4.72 | 594920 |
| 2024-02-07 | 4.46 | $4.56 | 99100 |
| 2024-02-06 | 4.42 | $4.54 | 184389 |
| 2024-02-05 | 4.39 | $4.37 | 108036 |
| 2024-02-02 | 4.40 | $4.38 | 165429 |
| 2024-02-01 | 4.41 | $4.43 | 123422 |
| 2024-01-31 | 4.40 | $4.39 | 173713 |
| 2024-01-30 | 4.41 | $4.40 | 153822 |
| 2024-01-29 | 4.42 | $4.41 | 133300 |
| 2024-01-26 | 4.42 | $4.38 | 108900 |
| 2024-01-25 | 4.44 | $4.40 | 142100 |
| 2024-01-24 | 4.45 | $4.38 | 154007 |
| 2024-01-23 | 4.47 | $4.39 | 167000 |
| 2024-01-22 | 4.49 | $4.49 | 120100 |
| 2024-01-19 | 4.48 | $4.39 | 189402 |
| 2024-01-18 | 4.50 | $4.46 | 82300 |
| 2024-01-17 | 4.50 | $4.45 | 80700 |
| 2024-01-16 | 4.50 | $4.48 | 109200 |
| 2024-01-12 | 4.50 | $4.50 | 112808 |
| 2024-01-11 | 4.48 | $4.51 | 95400 |
| 2024-01-10 | 4.46 | $4.54 | 167970 |
| 2024-01-09 | 4.42 | $4.50 | 143635 |
| 2024-01-08 | 4.39 | $4.48 | 125517 |
| 2024-01-05 | 4.36 | $4.42 | 88137 |
| 2024-01-04 | 4.33 | $4.39 | 153613 |
| 2024-01-03 | 4.31 | $4.30 | 112603 |
| 2024-01-02 | 4.32 | $4.32 | 159216 |
| 2023-12-29 | 4.32 | $4.31 | 182900 |
| 2023-12-28 | 4.32 | $4.28 | 246213 |
| 2023-12-27 | 4.33 | $4.28 | 235412 |
| 2023-12-26 | 4.34 | $4.30 | 197800 |
| 2023-12-22 | 4.35 | $4.26 | 111728 |
| 2023-12-21 | 4.38 | $4.22 | 228900 |
| 2023-12-20 | 4.42 | $4.32 | 185100 |
| 2023-12-19 | 4.44 | $4.45 | 195200 |
| 2023-12-18 | 4.41 | $4.46 | 114534 |
| 2023-12-15 | 4.38 | $4.34 | 86307 |
| 2023-12-14 | 4.38 | $4.36 | 205522 |
| 2023-12-13 | 4.37 | $4.30 | 83018 |
| 2023-12-12 | 4.38 | $4.23 | 58700 |
| 2023-12-11 | 4.41 | $4.26 | 54635 |
| 2023-12-08 | 4.43 | $4.32 | 52424 |
| 2023-12-07 | 4.44 | $4.38 | 65300 |
| 2023-12-06 | 4.43 | $4.36 | 75000 |
| 2023-12-05 | 4.42 | $4.34 | 78315 |
| 2023-12-04 | 4.41 | $4.37 | 75527 |
| 2023-12-01 | 4.39 | $4.35 | 129376 |
| 2023-11-30 | 4.37 | $4.38 | 36142 |
| 2023-11-29 | 4.33 | $4.33 | 99100 |
| 2023-11-28 | 4.30 | $4.34 | 86700 |
| 2023-11-27 | 4.25 | $4.26 | 109716 |
| 2023-11-24 | 4.22 | $4.27 | 73600 |
| 2023-11-22 | 4.18 | $4.19 | 85300 |
| 2023-11-21 | 4.15 | $4.16 | 172428 |
| 2023-11-20 | 4.12 | $4.18 | 100015 |
| 2023-11-17 | 4.08 | $4.06 | 162225 |
| 2023-11-16 | 4.07 | $4.16 | 94018 |
| 2023-11-15 | 4.03 | $4.03 | 49500 |
| 2023-11-14 | 4.01 | $4.04 | 56000 |
| 2023-11-13 | 3.99 | $3.92 | 89400 |
| 2023-11-10 | 4.00 | $4.00 | 59400 |
| 2023-11-09 | 3.99 | $4.01 | 74664 |
| 2023-11-08 | 3.97 | $4.05 | 135049 |
| 2023-11-07 | 3.93 | $4.09 | 161601 |
| 2023-11-06 | 3.87 | $4.12 | 184900 |
| 2023-11-03 | 3.80 | $4.11 | 145457 |
| 2023-11-02 | 3.71 | $3.96 | 115100 |
| 2023-11-01 | 3.64 | $3.87 | 93384 |
| 2023-10-31 | 3.60 | $3.71 | 85800 |
| 2023-10-30 | 3.60 | $3.64 | 82533 |
| 2023-10-27 | 3.63 | $3.60 | 78841 |
| 2023-10-26 | 3.67 | $3.64 | 156415 |
| 2023-10-25 | 3.72 | $3.70 | 87146 |
| 2023-10-24 | 3.76 | $3.83 | 78600 |
| 2023-10-23 | 3.78 | $3.82 | 46800 |
| 2023-10-20 | 3.80 | $3.84 | 43300 |
| 2023-10-19 | 3.82 | $3.82 | 47527 |
| 2023-10-18 | 3.86 | $3.87 | 51500 |
| 2023-10-17 | 3.89 | $3.92 | 46800 |
| 2023-10-16 | 3.92 | $3.93 | 136400 |
| 2023-10-13 | 3.95 | $3.91 | 34500 |
| 2023-10-12 | 4.00 | $3.91 | 187800 |
| 2023-10-11 | 4.06 | $4.03 | 60710 |
| 2023-10-10 | 4.10 | $4.08 | 132020 |
| 2023-10-09 | 4.13 | $4.04 | 150600 |
| 2023-10-06 | 4.19 | $4.13 | 30536 |
| 2023-10-05 | 4.23 | $4.12 | 77131 |
| 2023-10-04 | 4.29 | $4.32 | 27500 |
| 2023-10-03 | 4.29 | $4.39 | 44100 |
| 2023-10-02 | 4.28 | $4.36 | 67245 |
| 2023-09-29 | 4.27 | $4.42 | 126249 |
| 2023-09-28 | 4.25 | $4.37 | 72300 |
| 2023-09-27 | 4.24 | $4.19 | 45200 |
| 2023-09-26 | 4.28 | $4.29 | 26600 |
| 2023-09-25 | 4.31 | $4.34 | 102500 |
| 2023-09-22 | 4.32 | $4.40 | 53700 |
| 2023-09-21 | 4.32 | $4.28 | 71000 |
| 2023-09-20 | 4.37 | $4.39 | 40906 |
| 2023-09-19 | 4.38 | $4.38 | 43610 |
| 2023-09-18 | 4.41 | $4.33 | 49329 |
| 2023-09-15 | 4.46 | $4.30 | 78200 |
| 2023-09-14 | 4.54 | $4.41 | 52600 |
| 2023-09-13 | 4.59 | $4.43 | 54900 |
| 2023-09-12 | 4.66 | $4.48 | 147549 |
| 2023-09-11 | 4.72 | $4.71 | 52302 |
| 2023-09-08 | 4.72 | $4.67 | 47043 |
| 2023-09-07 | 4.73 | $4.81 | 45239 |
| 2023-09-06 | 4.70 | $4.83 | 143800 |
| 2023-09-05 | 4.66 | $4.68 | 90834 |
| 2023-09-01 | 4.65 | $4.71 | 28928 |
| 2023-08-31 | 4.64 | $4.68 | 33045 |
| 2023-08-30 | 4.63 | $4.72 | 17816 |
| 2023-08-29 | 4.61 | $4.72 | 46800 |
| 2023-08-28 | 4.59 | $4.71 | 58548 |
| 2023-08-25 | 4.56 | $4.70 | 54018 |
| 2023-08-24 | 4.53 | $4.62 | 37200 |
| 2023-08-23 | 4.53 | $4.61 | 105846 |
| 2023-08-22 | 4.52 | $4.42 | 24346 |
| 2023-08-21 | 4.58 | $4.49 | 84300 |
| 2023-08-18 | 4.62 | $4.45 | 149700 |
| 2023-08-17 | 4.69 | $4.51 | 27500 |
| 2023-08-16 | 4.75 | $4.53 | 72800 |
| 2023-08-15 | 4.82 | $4.64 | 61800 |
| 2023-08-14 | 4.88 | $4.78 | 34520 |
| 2023-08-11 | 4.89 | $4.81 | 25917 |
| 2023-08-10 | 4.90 | $4.80 | 61500 |
| 2023-08-09 | 4.92 | $4.88 | 64647 |
| 2023-08-08 | 4.91 | $4.89 | 31600 |
| 2023-08-07 | 4.89 | $4.89 | 103200 |
| 2023-08-04 | 4.86 | $4.80 | 42200 |
| 2023-08-03 | 4.86 | $4.74 | 78428 |
| 2023-08-02 | 4.87 | $4.88 | 53305 |
| 2023-08-01 | 4.84 | $4.95 | 78239 |
| 2023-07-31 | 4.78 | $4.84 | 70100 |
| 2023-07-28 | 4.74 | $4.72 | 73500 |
| 2023-07-27 | 4.72 | $4.70 | 116330 |
| 2023-07-26 | 4.71 | $4.70 | 66917 |
| 2023-07-25 | 4.69 | $4.72 | 51400 |
| 2023-07-24 | 4.66 | $4.68 | 77230 |
| 2023-07-21 | 4.63 | $4.69 | 67900 |
| 2023-07-20 | 4.59 | $4.58 | 77726 |
| 2023-07-19 | 4.58 | $4.47 | 73600 |
| 2023-07-18 | 4.60 | $4.45 | 55841 |
| 2023-07-17 | 4.63 | $4.59 | 91500 |
| 2023-07-14 | 4.61 | $4.55 | 61500 |
| 2023-07-13 | 4.61 | $4.53 | 70700 |
| 2023-07-12 | 4.61 | $4.46 | 85700 |
| 2023-07-11 | 4.63 | $4.49 | 101305 |
| 2023-07-10 | 4.64 | $4.55 | 101000 |
| 2023-07-07 | 4.63 | $4.71 | 109863 |
| 2023-07-06 | 4.57 | $4.61 | 93900 |
| 2023-07-05 | 4.52 | $4.59 | 88524 |
| 2023-07-03 | 4.46 | $4.54 | 75744 |
| 2023-06-30 | 4.41 | $4.51 | 84137 |
| 2023-06-29 | 4.35 | $4.37 | 46230 |
| 2023-06-28 | 4.33 | $4.36 | 96420 |
| 2023-06-27 | 4.30 | $4.27 | 100000 |
| 2023-06-26 | 4.29 | $4.30 | 44347 |
| 2023-06-23 | 4.27 | $4.28 | 62100 |
| 2023-06-22 | 4.25 | $4.28 | 51025 |
| 2023-06-21 | 4.23 | $4.32 | 54348 |
| 2023-06-20 | 4.18 | $4.26 | 61200 |
| 2023-06-16 | 4.15 | $4.24 | 93635 |
| 2023-06-15 | 4.12 | $4.16 | 115423 |
| 2023-06-14 | 4.10 | $4.07 | 42800 |
| 2023-06-13 | 4.11 | $4.04 | 159300 |
| 2023-06-12 | 4.13 | $4.13 | 72100 |
| 2023-06-09 | 4.13 | $4.11 | 103100 |
| 2023-06-08 | 4.13 | $4.24 | 82500 |
| 2023-06-07 | 4.09 | $4.23 | 37519 |
| 2023-06-06 | 4.05 | $4.20 | 108800 |
| 2023-06-05 | 4.01 | $4.15 | 105154 |
| 2023-06-02 | 3.97 | $4.02 | 124200 |
| 2023-06-01 | 3.97 | $4.00 | 110823 |
| 2023-05-31 | 3.98 | $4.00 | 55300 |
| 2023-05-30 | 3.99 | $4.00 | 43400 |
| 2023-05-26 | 4.01 | $3.97 | 120430 |
| 2023-05-25 | 4.04 | $4.00 | 60600 |
| 2023-05-24 | 4.07 | $4.06 | 136600 |
| 2023-05-23 | 4.09 | $4.13 | 48227 |
| 2023-05-22 | 4.09 | $4.09 | 64226 |
| 2023-05-19 | 4.11 | $4.13 | 47529 |
| 2023-05-18 | 4.12 | $4.08 | 38664 |
| 2023-05-17 | 4.15 | $4.13 | 25300 |
| 2023-05-16 | 4.17 | $4.08 | 57700 |
| 2023-05-15 | 4.21 | $4.20 | 40300 |
| 2023-05-12 | 4.23 | $4.21 | 44700 |
| 2023-05-11 | 4.24 | $4.28 | 15038 |
| 2023-05-10 | 4.24 | $4.28 | 47330 |
| 2023-05-09 | 4.24 | $4.34 | 100710 |
| 2023-05-08 | 4.22 | $4.24 | 72634 |
| 2023-05-05 | 4.23 | $4.19 | 41000 |
| 2023-05-04 | 4.26 | $4.20 | 120000 |
| 2023-05-03 | 4.30 | $4.25 | 55938 |
| 2023-05-02 | 4.32 | $4.32 | 70000 |
| 2023-05-01 | 4.33 | $4.39 | 138525 |
| 2023-04-28 | 4.33 | $4.22 | 68400 |
| 2023-04-27 | 4.37 | $4.31 | 74709 |
| 2023-04-26 | 4.40 | $4.31 | 90905 |
| 2023-04-25 | 4.44 | $4.36 | 56210 |
| 2023-04-24 | 4.47 | $4.46 | 70338 |
| 2023-04-21 | 4.47 | $4.29 | 61700 |
| 2023-04-20 | 4.53 | $4.39 | 48937 |
| 2023-04-19 | 4.56 | $4.50 | 29500 |
| 2023-04-18 | 4.58 | $4.57 | 84222 |
| 2023-04-17 | 4.57 | $4.65 | 32236 |
| 2023-04-14 | 4.54 | $4.55 | 56200 |
| 2023-04-13 | 4.52 | $4.39 | 113900 |
| 2023-04-12 | 4.56 | $4.48 | 74800 |
| 2023-04-11 | 4.58 | $4.64 | 55200 |
| 2023-04-10 | 4.55 | $4.60 | 36819 |
| 2023-04-06 | 4.53 | $4.50 | 61400 |
| 2023-04-05 | 4.53 | $4.54 | 72900 |
| 2023-04-04 | 4.52 | $4.71 | 42611 |
| 2023-04-03 | 4.46 | $4.98 | 77800 |
| 2023-03-31 | 4.30 | $4.57 | 49237 |
| 2023-03-30 | 4.23 | $4.50 | 39900 |
| 2023-03-29 | 4.17 | $4.49 | 51100 |
| 2023-03-28 | 4.11 | $4.37 | 48148 |
| 2023-03-27 | 4.08 | $4.21 | 128333 |
| 2023-03-24 | 4.09 | $4.26 | 47407 |
| 2023-03-23 | 4.10 | $4.31 | 54100 |
| 2023-03-22 | 4.09 | $4.31 | 21120 |
| 2023-03-21 | 4.09 | $4.27 | 70800 |
| 2023-03-20 | 4.11 | $4.09 | 33336 |
| 2023-03-17 | 4.19 | $4.07 | 80801 |
| 2023-03-16 | 4.30 | $4.20 | 46431 |
| 2023-03-15 | 4.40 | $4.29 | 46700 |
| 2023-03-14 | 4.49 | $4.36 | 31816 |
| 2023-03-13 | 4.59 | $4.28 | 118477 |
| 2023-03-10 | 4.74 | $4.62 | 97300 |
| 2023-03-09 | 4.81 | $4.83 | 42574 |
| 2023-03-08 | 4.84 | $4.84 | 34400 |
| 2023-03-07 | 4.87 | $4.80 | 79523 |
| 2023-03-06 | 4.92 | $4.87 | 69823 |
| 2023-03-03 | 4.96 | $4.93 | 105800 |
| 2023-03-02 | 4.99 | $5.02 | 36000 |
| 2023-03-01 | 5.01 | $5.03 | 12800 |
| 2023-02-28 | 5.02 | $5.07 | 65809 |
| 2023-02-27 | 5.02 | $5.10 | 35200 |
| 2023-02-24 | 5.02 | $5.11 | 65720 |
| 2023-02-23 | 5.01 | $5.11 | 141700 |
| 2023-02-22 | 5.01 | $5.00 | 20646 |
| 2023-02-21 | 5.03 | $4.94 | 27900 |
| 2023-02-17 | 5.09 | $5.04 | 30300 |
| 2023-02-16 | 5.12 | $4.99 | 65600 |
| 2023-02-15 | 5.17 | $4.91 | 36010 |
| 2023-02-14 | 5.27 | $4.96 | 41700 |
| 2023-02-13 | 5.36 | $4.97 | 199861 |
| 2023-02-10 | 5.48 | $5.25 | 46400 |
| 2023-02-09 | 5.52 | $5.45 | 75500 |
| 2023-02-08 | 5.51 | $5.36 | 35900 |
| 2023-02-07 | 5.52 | $5.30 | 103100 |
| 2023-02-06 | 5.55 | $5.41 | 122200 |
| 2023-02-03 | 5.55 | $5.41 | 98708 |
| 2023-02-02 | 5.54 | $5.40 | 92610 |
| 2023-02-01 | 5.52 | $5.39 | 78600 |
| 2023-01-31 | 5.51 | $5.24 | 76700 |
| 2023-01-30 | 5.53 | $5.28 | 87603 |
| 2023-01-27 | 5.53 | $5.51 | 75643 |
| 2023-01-26 | 5.46 | $5.45 | 83949 |
| 2023-01-25 | 5.39 | $5.47 | 97400 |
| 2023-01-24 | 5.29 | $5.30 | 50200 |
| 2023-01-23 | 5.22 | $5.25 | 129000 |
| 2023-01-20 | 5.14 | $5.23 | 68600 |
| 2023-01-19 | 5.04 | $5.14 | 120100 |
| 2023-01-18 | 4.95 | $5.27 | 148163 |
| 2023-01-17 | 4.79 | $5.18 | 102537 |
| 2023-01-13 | 4.63 | $4.90 | 92631 |
| 2023-01-12 | 4.51 | $4.69 | 74000 |
| 2023-01-11 | 4.43 | $4.56 | 58530 |
| 2023-01-10 | 4.38 | $4.38 | 58529 |
| 2023-01-09 | 4.37 | $4.37 | 93600 |
| 2023-01-06 | 4.35 | $4.41 | 60215 |
| 2023-01-05 | 4.33 | $4.46 | 36006 |
| 2023-01-04 | 4.28 | $4.49 | 75200 |
| 2023-01-03 | 4.20 | $4.30 | 81200 |
| 2022-12-30 | 4.18 | $4.16 | 74500 |
| 2022-12-29 | 4.19 | $4.12 | 87000 |
| 2022-12-28 | 4.21 | $4.07 | 73642 |
| 2022-12-27 | 4.26 | $4.13 | 90914 |
| 2022-12-23 | 4.29 | $4.19 | 43046 |
| 2022-12-22 | 4.31 | $4.14 | 64600 |
| 2022-12-21 | 4.36 | $4.24 | 106200 |
| 2022-12-20 | 4.37 | $4.20 | 64500 |
| 2022-12-19 | 4.41 | $4.22 | 34600 |
| 2022-12-16 | 4.44 | $4.27 | 68700 |
| 2022-12-15 | 4.46 | $4.30 | 71700 |
| 2022-12-14 | 4.47 | $4.27 | 77233 |
| 2022-12-13 | 4.49 | $4.32 | 100604 |
| 2022-12-12 | 4.50 | $4.28 | 43109 |
| 2022-12-09 | 4.52 | $4.42 | 63520 |
| 2022-12-08 | 4.49 | $4.42 | 45536 |
| 2022-12-07 | 4.45 | $4.44 | 32400 |
| 2022-12-06 | 4.40 | $4.35 | 66605 |
| 2022-12-05 | 4.35 | $4.42 | 124000 |
| 2022-12-02 | 4.27 | $4.43 | 87100 |
| 2022-12-01 | 4.16 | $4.36 | 116300 |
| 2022-11-30 | 4.06 | $4.24 | 167639 |
| 2022-11-29 | 3.96 | $3.99 | 64300 |
| 2022-11-28 | 3.92 | $3.94 | 38448 |
| 2022-11-25 | 3.88 | $3.92 | 13522 |
| 2022-11-23 | 3.84 | $3.89 | 74000 |
| 2022-11-22 | 3.80 | $3.88 | 75446 |
| 2022-11-21 | 3.75 | $3.86 | 120900 |
| 2022-11-18 | 3.70 | $3.77 | 133544 |
| 2022-11-17 | 3.67 | $3.68 | 72309 |
| 2022-11-16 | 3.65 | $3.73 | 76500 |
| 2022-11-15 | 3.62 | $3.64 | 78200 |
| 2022-11-14 | 3.61 | $3.55 | 122322 |
| 2022-11-11 | 3.62 | $3.61 | 99433 |
| 2022-11-10 | 3.62 | $3.68 | 94000 |
| 2022-11-09 | 3.59 | $3.51 | 62300 |
| 2022-11-08 | 3.62 | $3.57 | 54600 |
| 2022-11-07 | 3.63 | $3.57 | 115600 |
| 2022-11-04 | 3.64 | $3.70 | 82900 |
| 2022-11-03 | 3.62 | $3.71 | 78700 |
| 2022-11-02 | 3.58 | $3.64 | 112764 |
| 2022-11-01 | 3.57 | $3.74 | 66534 |
| 2022-10-31 | 3.52 | $3.60 | 58228 |
| 2022-10-28 | 3.50 | $3.58 | 76300 |
| 2022-10-27 | 3.49 | $3.55 | 58600 |
| 2022-10-26 | 3.48 | $3.60 | 49800 |
| 2022-10-25 | 3.47 | $3.57 | 26000 |
| 2022-10-24 | 3.46 | $3.55 | 60100 |
| 2022-10-21 | 3.46 | $3.53 | 35813 |
| 2022-10-20 | 3.46 | $3.49 | 59400 |
| 2022-10-19 | 3.48 | $3.52 | 31600 |
| 2022-10-18 | 3.51 | $3.66 | 32027 |
| 2022-10-17 | 3.49 | $3.59 | 65500 |
| 2022-10-14 | 3.50 | $3.51 | 59400 |
| 2022-10-13 | 3.53 | $3.51 | 54400 |
| 2022-10-12 | 3.58 | $3.53 | 47100 |
| 2022-10-11 | 3.64 | $3.52 | 34100 |
| 2022-10-10 | 3.71 | $3.59 | 154700 |
| 2022-10-07 | 3.78 | $3.85 | 43300 |
| 2022-10-06 | 3.79 | $4.01 | 138300 |
| 2022-10-05 | 3.75 | $3.93 | 15400 |
| 2022-10-04 | 3.72 | $3.95 | 68221 |
| 2022-10-03 | 3.70 | $3.80 | 30500 |
| 2022-09-30 | 3.71 | $3.69 | 95600 |
| 2022-09-29 | 3.77 | $3.70 | 47209 |
| 2022-09-28 | 3.84 | $3.81 | 70800 |
| 2022-09-27 | 3.90 | $3.79 | 55438 |
| 2022-09-26 | 3.98 | $3.87 | 41478 |
| 2022-09-23 | 4.06 | $4.03 | 56137 |
| 2022-09-22 | 4.10 | $4.08 | 43800 |
| 2022-09-21 | 4.14 | $4.20 | 26100 |
| 2022-09-20 | 4.15 | $4.10 | 70100 |
| 2022-09-19 | 4.20 | $4.24 | 35800 |
| 2022-09-16 | 4.21 | $4.25 | 41800 |
| 2022-09-15 | 4.23 | $4.24 | 28300 |
| 2022-09-14 | 4.26 | $4.20 | 78333 |
| 2022-09-13 | 4.31 | $4.24 | 68800 |
| 2022-09-12 | 4.37 | $4.34 | 73403 |
| 2022-09-09 | 4.40 | $4.44 | 59900 |
| 2022-09-08 | 4.41 | $4.43 | 64400 |
| 2022-09-07 | 4.42 | $4.38 | 95383 |
| 2022-09-06 | 4.46 | $4.30 | 45835 |
| 2022-09-02 | 4.53 | $4.32 | 58249 |
| 2022-09-01 | 4.61 | $4.33 | 62423 |
| 2022-08-31 | 4.71 | $4.50 | 75311 |
| 2022-08-30 | 4.78 | $4.63 | 60705 |
| 2022-08-29 | 4.81 | $4.76 | 28900 |
| 2022-08-26 | 4.82 | $4.73 | 47300 |
| 2022-08-25 | 4.83 | $4.83 | 78010 |
| 2022-08-24 | 4.81 | $4.77 | 54519 |
| 2022-08-23 | 4.81 | $4.77 | 38600 |
| 2022-08-22 | 4.81 | $4.74 | 21100 |
| 2022-08-19 | 4.81 | $4.74 | 41430 |
| 2022-08-18 | 4.81 | $4.72 | 51100 |
| 2022-08-17 | 4.82 | $4.68 | 56900 |
| 2022-08-16 | 4.84 | $4.74 | 51526 |
| 2022-08-15 | 4.84 | $4.75 | 68600 |
| 2022-08-12 | 4.84 | $4.77 | 63614 |
| 2022-08-11 | 4.83 | $4.73 | 59200 |
| 2022-08-10 | 4.84 | $4.76 | 151400 |
| 2022-08-09 | 4.83 | $4.57 | 59700 |
| 2022-08-08 | 4.87 | $4.81 | 91400 |
| 2022-08-05 | 4.85 | $4.96 | 89300 |
| 2022-08-04 | 4.77 | $4.93 | 163444 |
| 2022-08-03 | 4.68 | $4.86 | 64835 |
| 2022-08-02 | 4.60 | $4.77 | 64200 |
| 2022-08-01 | 4.52 | $4.74 | 46500 |
| 2022-07-29 | 4.44 | $4.71 | 97419 |
| 2022-07-28 | 4.35 | $4.49 | 93824 |
| 2022-07-27 | 4.31 | $4.41 | 84900 |
| 2022-07-26 | 4.29 | $4.38 | 44500 |
| 2022-07-25 | 4.28 | $4.49 | 51429 |
| 2022-07-22 | 4.23 | $4.39 | 83047 |
| 2022-07-21 | 4.20 | $4.31 | 47818 |
| 2022-07-20 | 4.19 | $4.26 | 82600 |
| 2022-07-19 | 4.21 | $4.22 | 58816 |
| 2022-07-18 | 4.24 | $4.15 | 43800 |
| 2022-07-15 | 4.30 | $4.20 | 39600 |
| 2022-07-14 | 4.36 | $4.21 | 43600 |
| 2022-07-13 | 4.44 | $4.29 | 68100 |
| 2022-07-12 | 4.51 | $4.51 | 73800 |
| 2022-07-11 | 4.53 | $4.72 | 43324 |
| 2022-07-08 | 4.49 | $4.68 | 90300 |
| 2022-07-07 | 4.46 | $4.65 | 39400 |
| 2022-07-06 | 4.43 | $4.60 | 27924 |
| 2022-07-05 | 4.42 | $4.53 | 19500 |
| 2022-07-01 | 4.42 | $4.60 | 111400 |
| 2022-06-30 | 4.41 | $4.40 | 40138 |
| 2022-06-29 | 4.47 | $4.55 | 70000 |
| 2022-06-28 | 4.49 | $4.56 | 64700 |
| 2022-06-27 | 4.53 | $4.57 | 28200 |
| 2022-06-24 | 4.56 | $4.64 | 24628 |
| 2022-06-23 | 4.59 | $4.56 | 19700 |
| 2022-06-22 | 4.66 | $4.52 | 48600 |
| 2022-06-21 | 4.76 | $4.72 | 50646 |
| 2022-06-17 | 4.82 | $4.59 | 63928 |
| 2022-06-16 | 4.93 | $4.56 | 59100 |
| 2022-06-15 | 5.09 | $4.88 | 93408 |
| 2022-06-14 | 5.18 | $4.88 | 61809 |
| 2022-06-13 | 5.29 | $4.99 | 77200 |
| 2022-06-10 | 5.39 | $5.19 | 51727 |
| 2022-06-09 | 5.44 | $5.29 | 24800 |
| 2022-06-08 | 5.48 | $5.39 | 60949 |
| 2022-06-07 | 5.50 | $5.48 | 29500 |
| 2022-06-06 | 5.49 | $5.44 | 64829 |
| 2022-06-03 | 5.49 | $5.74 | 59900 |
| 2022-06-02 | 5.40 | $5.70 | 38521 |
| 2022-06-01 | 5.30 | $5.38 | 43215 |
| 2022-05-31 | 5.28 | $5.40 | 43600 |
| 2022-05-27 | 5.25 | $5.47 | 52940 |
| 2022-05-26 | 5.19 | $5.50 | 49745 |
| 2022-05-25 | 5.12 | $5.27 | 20431 |
| 2022-05-24 | 5.10 | $5.30 | 26500 |
| 2022-05-23 | 5.07 | $5.25 | 28400 |
| 2022-05-20 | 5.06 | $5.23 | 36105 |
| 2022-05-19 | 5.05 | $5.22 | 24841 |
| 2022-05-18 | 5.05 | $5.10 | 44100 |
| 2022-05-17 | 5.09 | $5.30 | 49845 |
| 2022-05-16 | 5.08 | $5.17 | 47241 |
| 2022-05-13 | 5.12 | $5.13 | 32800 |
| 2022-05-12 | 5.18 | $5.18 | 49619 |
| 2022-05-11 | 5.24 | $5.15 | 42211 |
| 2022-05-10 | 5.33 | $5.23 | 45322 |
| 2022-05-09 | 5.42 | $5.28 | 114407 |
| 2022-05-06 | 5.52 | $5.54 | 16816 |
| 2022-05-05 | 5.56 | $5.54 | 26122 |
| 2022-05-04 | 5.61 | $5.62 | 30746 |
| 2022-05-03 | 5.65 | $5.50 | 92342 |
| 2022-05-02 | 5.74 | $5.55 | 59732 |
| 2022-04-29 | 5.83 | $5.77 | 39041 |
| 2022-04-28 | 5.88 | $5.84 | 56333 |
| 2022-04-27 | 5.92 | $5.97 | 28100 |
| 2022-04-26 | 5.93 | $5.86 | 32500 |
| 2022-04-25 | 5.98 | $5.90 | 51308 |
| 2022-04-22 | 6.03 | $5.90 | 74600 |
| 2022-04-21 | 6.09 | $5.99 | 11900 |
| 2022-04-20 | 6.13 | $6.01 | 48329 |
| 2022-04-19 | 6.18 | $6.01 | 46828 |
| 2022-04-18 | 6.24 | $5.96 | 57421 |
| 2022-04-14 | 6.32 | $6.02 | 35115 |
| 2022-04-13 | 6.41 | $6.16 | 31900 |
| 2022-04-12 | 6.47 | $6.15 | 49427 |
| 2022-04-11 | 6.54 | $6.24 | 77805 |
| 2022-04-08 | 6.60 | $6.44 | 19000 |
| 2022-04-07 | 6.60 | $6.58 | 20844 |
| 2022-04-06 | 6.56 | $6.63 | 37535 |
| 2022-04-05 | 6.49 | $6.58 | 105900 |
| 2022-04-04 | 6.42 | $6.52 | 47595 |
| 2022-04-01 | 6.35 | $6.43 | 98700 |
| 2022-03-31 | 6.29 | $6.53 | 114400 |
| 2022-03-30 | 6.18 | $6.33 | 48319 |
| 2022-03-29 | 6.11 | $6.23 | 80600 |
| 2022-03-28 | 6.06 | $6.13 | 52016 |
| 2022-03-25 | 6.03 | $6.14 | 47118 |
| 2022-03-24 | 5.99 | $6.25 | 58022 |
| 2022-03-23 | 5.91 | $6.19 | 75507 |
| 2022-03-22 | 5.82 | $6.16 | 94900 |
| 2022-03-21 | 5.73 | $5.98 | 107540 |
| 2022-03-18 | 5.68 | $6.00 | 71000 |
| 2022-03-17 | 5.62 | $5.92 | 22900 |
| 2022-03-16 | 5.57 | $5.82 | 56122 |
| 2022-03-15 | 5.55 | $5.61 | 60140 |
| 2022-03-14 | 5.59 | $5.51 | 87800 |
| 2022-03-11 | 5.68 | $5.53 | 105138 |
| 2022-03-10 | 5.78 | $5.76 | 74644 |
| 2022-03-09 | 5.84 | $5.81 | 72800 |
| 2022-03-08 | 5.90 | $5.78 | 78541 |
| 2022-03-07 | 5.98 | $5.69 | 242600 |
| 2022-03-04 | 6.11 | $6.00 | 116647 |
| 2022-03-03 | 6.18 | $6.11 | 79914 |
| 2022-03-02 | 6.23 | $6.22 | 84960 |
| 2022-03-01 | 6.25 | $5.99 | 93705 |
| 2022-02-28 | 6.36 | $6.00 | 138100 |
| 2022-02-25 | 6.49 | $6.15 | 147000 |
| 2022-02-24 | 6.59 | $6.28 | 97100 |
| 2022-02-23 | 6.68 | $6.39 | 113604 |
| 2022-02-22 | 6.75 | $6.66 | 80400 |
| 2022-02-18 | 6.75 | $6.74 | 71500 |
| 2022-02-17 | 6.72 | $6.84 | 146843 |
| 2022-02-16 | 6.66 | $6.83 | 242600 |
| 2022-02-15 | 6.58 | $6.67 | 95626 |
| 2022-02-14 | 6.53 | $6.50 | 67416 |
| 2022-02-11 | 6.53 | $6.46 | 98300 |
| 2022-02-10 | 6.53 | $6.52 | 49416 |
| 2022-02-09 | 6.52 | $6.53 | 51400 |
| 2022-02-08 | 6.50 | $6.50 | 72809 |
| 2022-02-07 | 6.49 | $6.52 | 55930 |
| 2022-02-04 | 6.46 | $6.55 | 83800 |
| 2022-02-03 | 6.43 | $6.59 | 41832 |
| 2022-02-02 | 6.37 | $6.59 | 98225 |
| 2022-02-01 | 6.29 | $6.54 | 45738 |
| 2022-01-31 | 6.22 | $6.46 | 88100 |
| 2022-01-28 | 6.16 | $6.32 | 99200 |
| 2022-01-27 | 6.14 | $6.23 | 52426 |
| 2022-01-26 | 6.14 | $6.11 | 103505 |
| 2022-01-25 | 6.18 | $6.13 | 52200 |
| 2022-01-24 | 6.22 | $6.06 | 346300 |
| 2022-01-21 | 6.30 | $6.24 | 111500 |
| 2022-01-20 | 6.34 | $6.29 | 72726 |
| 2022-01-19 | 6.37 | $6.29 | 73500 |
| 2022-01-18 | 6.42 | $6.28 | 76047 |
| 2022-01-14 | 6.48 | $6.33 | 179800 |
| 2022-01-13 | 6.53 | $6.43 | 95429 |
| 2022-01-12 | 6.57 | $6.47 | 88831 |
| 2022-01-11 | 6.60 | $6.53 | 116900 |
| 2022-01-10 | 6.62 | $6.49 | 107343 |
| 2022-01-07 | 6.66 | $6.53 | 84100 |
| 2022-01-06 | 6.70 | $6.64 | 77503 |
| 2022-01-05 | 6.70 | $6.68 | 119300 |
| 2022-01-04 | 6.70 | $6.75 | 56710 |
| 2022-01-03 | 6.67 | $6.71 | 90300 |
| 2021-12-31 | 6.65 | $6.66 | 122500 |
| 2021-12-30 | 6.64 | $6.70 | 137936 |
| 2021-12-29 | 6.62 | $6.68 | 87366 |
| 2021-12-28 | 6.60 | $6.69 | 167632 |
| 2021-12-27 | 6.57 | $6.71 | 95000 |
| 2021-12-23 | 6.53 | $6.73 | 136013 |
| 2021-12-22 | 6.48 | $6.63 | 135603 |
| 2021-12-21 | 6.45 | $6.55 | 78100 |
| 2021-12-20 | 6.45 | $6.42 | 102409 |
| 2021-12-17 | 6.48 | $6.55 | 90019 |
| 2021-12-16 | 6.48 | $6.53 | 80000 |
| 2021-12-15 | 6.49 | $6.52 | 140414 |
| 2021-12-14 | 6.51 | $6.51 | 118640 |
| 2021-12-13 | 6.54 | $6.51 | 150500 |
| 2021-12-10 | 6.58 | $6.58 | 93000 |
| 2021-12-09 | 6.61 | $6.69 | 60310 |
| 2021-12-08 | 6.61 | $6.72 | 87128 |
| 2021-12-07 | 6.61 | $6.68 | 79639 |
| 2021-12-06 | 6.62 | $6.66 | 160100 |
| 2021-12-03 | 6.64 | $6.70 | 69437 |
| 2021-12-02 | 6.66 | $6.70 | 92100 |
| 2021-12-01 | 6.68 | $6.65 | 108713 |
| 2021-11-30 | 6.73 | $6.65 | 106900 |
| 2021-11-29 | 6.79 | $6.63 | 249106 |
| 2021-11-26 | 6.88 | $6.66 | 145638 |
| 2021-11-24 | 6.98 | $6.85 | 118526 |
| 2021-11-23 | 7.04 | $6.94 | 90100 |
| 2021-11-22 | 7.09 | $7.00 | 188939 |
| 2021-11-19 | 7.13 | $7.03 | 80221 |
| 2021-11-18 | 7.17 | $7.09 | 142631 |
| 2021-11-17 | 7.20 | $7.19 | 127248 |
| 2021-11-16 | 7.21 | $7.25 | 85014 |
| 2021-11-15 | 7.20 | $7.22 | 138400 |
| 2021-11-12 | 7.20 | $7.23 | 134938 |
| 2021-11-11 | 7.20 | $7.30 | 84587 |
| 2021-11-10 | 7.18 | $7.29 | 103093 |
| 2021-11-09 | 7.17 | $7.27 | 104631 |
| 2021-11-08 | 7.15 | $7.26 | 129300 |
| 2021-11-05 | 7.14 | $7.27 | 65737 |
| 2021-11-04 | 7.12 | $7.21 | 80448 |
| 2021-11-03 | 7.12 | $7.18 | 79500 |
| 2021-11-02 | 7.14 | $7.17 | 100100 |
| 2021-11-01 | 7.16 | $7.21 | 148600 |
| 2021-10-29 | 7.18 | $7.24 | 398300 |
| 2021-10-28 | 7.20 | $7.07 | 239000 |
| 2021-10-27 | 7.28 | $7.25 | 103817 |
| 2021-10-26 | 7.32 | $7.28 | 119200 |
| 2021-10-25 | 7.37 | $7.32 | 92482 |
| 2021-10-22 | 7.41 | $7.34 | 77606 |
| 2021-10-21 | 7.46 | $7.25 | 341323 |
| 2021-10-20 | 7.55 | $7.71 | 77113 |
| 2021-10-19 | 7.52 | $7.70 | 46135 |
| 2021-10-18 | 7.49 | $7.60 | 60037 |
| 2021-10-15 | 7.48 | $7.60 | 44920 |
| 2021-10-14 | 7.48 | $7.61 | 64600 |
| 2021-10-13 | 7.48 | $7.61 | 79017 |
| 2021-10-12 | 7.47 | $7.65 | 54332 |
| 2021-10-11 | 7.46 | $7.60 | 86845 |
| 2021-10-08 | 7.46 | $7.59 | 78711 |
| 2021-10-07 | 7.48 | $7.77 | 132817 |
| 2021-10-06 | 7.44 | $7.57 | 83224 |
| 2021-10-05 | 7.46 | $7.38 | 211000 |
| 2021-10-04 | 7.55 | $7.43 | 136434 |
| 2021-10-01 | 7.65 | $7.44 | 143008 |
| 2021-09-30 | 7.77 | $7.45 | 175185 |
| 2021-09-29 | 7.92 | $7.69 | 69517 |
| 2021-09-28 | 8.03 | $7.74 | 241742 |
| 2021-09-27 | 8.15 | $8.15 | 82200 |
| 2021-09-24 | 8.17 | $8.10 | 46300 |
| 2021-09-23 | 8.20 | $8.13 | 76800 |
| 2021-09-22 | 8.24 | $8.20 | 60600 |
| 2021-09-21 | 8.26 | $8.27 | 48300 |
| 2021-09-20 | 8.26 | $8.19 | 54329 |
| 2021-09-17 | 8.29 | $8.24 | 26396 |
| 2021-09-16 | 8.32 | $8.25 | 36303 |
| 2021-09-15 | 8.34 | $8.29 | 34100 |
| 2021-09-14 | 8.36 | $8.31 | 40615 |
| 2021-09-13 | 8.37 | $8.36 | 70659 |
| 2021-09-10 | 8.38 | $8.35 | 75435 |
| 2021-09-09 | 8.38 | $8.38 | 53600 |
| 2021-09-08 | 8.38 | $8.37 | 54638 |
| 2021-09-07 | 8.38 | $8.39 | 101910 |
| 2021-09-03 | 8.37 | $8.40 | 39200 |
| 2021-09-02 | 8.37 | $8.39 | 48409 |
| 2021-09-01 | 8.36 | $8.40 | 63645 |
| 2021-08-31 | 8.34 | $8.33 | 25700 |
| 2021-08-30 | 8.35 | $8.38 | 34920 |
| 2021-08-27 | 8.34 | $8.37 | 24100 |
| 2021-08-26 | 8.33 | $8.25 | 87335 |
| 2021-08-25 | 8.36 | $8.37 | 28400 |
| 2021-08-24 | 8.36 | $8.40 | 29436 |
| 2021-08-23 | 8.35 | $8.38 | 33517 |
| 2021-08-20 | 8.34 | $8.31 | 38004 |
| 2021-08-19 | 8.35 | $8.24 | 74045 |
| 2021-08-18 | 8.39 | $8.40 | 37038 |
| 2021-08-17 | 8.39 | $8.36 | 29000 |
| 2021-08-16 | 8.40 | $8.36 | 52844 |
| 2021-08-13 | 8.41 | $8.38 | 29100 |
| 2021-08-12 | 8.41 | $8.39 | 26911 |
| 2021-08-11 | 8.42 | $8.35 | 45722 |
| 2021-08-10 | 8.44 | $8.39 | 52500 |
| 2021-08-09 | 8.45 | $8.38 | 54429 |
| 2021-08-06 | 8.46 | $8.53 | 80400 |
| 2021-08-05 | 8.43 | $8.50 | 59800 |
| 2021-08-04 | 8.40 | $8.58 | 57403 |
| 2021-08-03 | 8.35 | $8.57 | 60914 |
| 2021-08-02 | 8.28 | $8.52 | 67100 |
| 2021-07-30 | 8.21 | $8.32 | 37800 |
| 2021-07-29 | 8.20 | $8.30 | 59600 |
| 2021-07-28 | 8.18 | $8.23 | 31300 |
| 2021-07-27 | 8.19 | $8.22 | 36900 |
| 2021-07-26 | 8.21 | $8.29 | 47710 |
| 2021-07-23 | 8.21 | $8.18 | 36600 |
| 2021-07-22 | 8.25 | $8.22 | 33600 |
| 2021-07-21 | 8.29 | $8.24 | 54700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.40
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.24
Average
48.53
Maximum
77.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.40 | $5.13 | 245615 |
| 2026-07-16 | 41.60 | $5.27 | 91000 |
| 2026-07-15 | 40.45 | $5.25 | 121200 |
| 2026-07-14 | 41.62 | $5.28 | 333606 |
| 2026-07-13 | 47.26 | $5.41 | 225311 |
| 2026-07-10 | 54.86 | $5.55 | 107900 |
| 2026-07-09 | 55.46 | $5.56 | 107646 |
| 2026-07-08 | 59.19 | $5.62 | 131300 |
| 2026-07-07 | 59.82 | $5.63 | 148637 |
| 2026-07-06 | 55.76 | $5.54 | 200806 |
| 2026-07-02 | 55.28 | $5.53 | 179461 |
| 2026-07-01 | 60.90 | $5.62 | 113348 |
| 2026-06-30 | 59.15 | $5.58 | 148427 |
| 2026-06-29 | 59.78 | $5.59 | 168558 |
| 2026-06-26 | 55.71 | $5.50 | 148200 |
| 2026-06-25 | 56.92 | $5.52 | 118400 |
| 2026-06-24 | 56.47 | $5.51 | 131528 |
| 2026-06-23 | 58.21 | $5.54 | 161407 |
| 2026-06-22 | 63.15 | $5.62 | 175923 |
| 2026-06-18 | 65.79 | $5.66 | 182239 |
| 2026-06-17 | 59.31 | $5.50 | 178300 |
| 2026-06-16 | 64.38 | $5.57 | 159736 |
| 2026-06-15 | 63.54 | $5.55 | 157619 |
| 2026-06-12 | 68.99 | $5.62 | 248600 |
| 2026-06-11 | 67.47 | $5.58 | 237168 |
| 2026-06-10 | 62.21 | $5.46 | 145000 |
| 2026-06-09 | 63.02 | $5.47 | 203600 |
| 2026-06-08 | 60.07 | $5.41 | 246249 |
| 2026-06-05 | 55.57 | $5.33 | 217934 |
| 2026-06-04 | 57.10 | $5.35 | 68921 |
| 2026-06-03 | 57.85 | $5.36 | 98807 |
| 2026-06-02 | 60.12 | $5.39 | 154927 |
| 2026-06-01 | 60.87 | $5.40 | 114900 |
| 2026-05-29 | 60.87 | $5.40 | 105629 |
| 2026-05-28 | 62.28 | $5.42 | 300036 |
| 2026-05-27 | 60.09 | $5.37 | 139700 |
| 2026-05-26 | 56.21 | $5.29 | 177939 |
| 2026-05-22 | 55.18 | $5.27 | 181808 |
| 2026-05-21 | 55.18 | $5.27 | 175192 |
| 2026-05-20 | 58.94 | $5.33 | 205100 |
| 2026-05-19 | 50.36 | $5.17 | 97346 |
| 2026-05-18 | 52.30 | $5.20 | 74605 |
| 2026-05-15 | 53.62 | $5.22 | 113800 |
| 2026-05-14 | 60.88 | $5.32 | 209518 |
| 2026-05-13 | 62.49 | $5.34 | 126547 |
| 2026-05-12 | 61.03 | $5.31 | 195600 |
| 2026-05-11 | 61.03 | $5.31 | 197300 |
| 2026-05-08 | 63.26 | $5.34 | 258230 |
| 2026-05-07 | 60.01 | $5.27 | 189100 |
| 2026-05-06 | 56.35 | $5.20 | 164700 |
| 2026-05-05 | 59.30 | $5.24 | 129233 |
| 2026-05-04 | 56.60 | $5.19 | 107400 |
| 2026-05-01 | 58.07 | $5.21 | 97900 |
| 2026-04-30 | 57.55 | $5.20 | 162700 |
| 2026-04-29 | 57.55 | $5.20 | 204400 |
| 2026-04-28 | 51.58 | $5.09 | 72700 |
| 2026-04-27 | 52.21 | $5.10 | 163040 |
| 2026-04-24 | 52.21 | $5.10 | 125100 |
| 2026-04-23 | 53.39 | $5.12 | 98830 |
| 2026-04-22 | 56.44 | $5.17 | 89923 |
| 2026-04-21 | 54.46 | $5.13 | 143197 |
| 2026-04-20 | 55.66 | $5.15 | 90858 |
| 2026-04-17 | 54.72 | $5.13 | 150495 |
| 2026-04-16 | 51.26 | $5.06 | 123744 |
| 2026-04-15 | 51.26 | $5.06 | 157200 |
| 2026-04-14 | 50.78 | $5.05 | 286661 |
| 2026-04-13 | 49.83 | $5.03 | 148600 |
| 2026-04-10 | 53.76 | $5.11 | 170004 |
| 2026-04-09 | 56.96 | $5.17 | 180456 |
| 2026-04-08 | 58.06 | $5.19 | 193200 |
| 2026-04-07 | 53.84 | $5.09 | 230500 |
| 2026-04-06 | 47.87 | $4.97 | 154300 |
| 2026-04-02 | 45.06 | $4.92 | 159300 |
| 2026-04-01 | 45.06 | $4.92 | 269913 |
| 2026-03-31 | 36.39 | $4.78 | 668747 |
| 2026-03-30 | 37.19 | $4.80 | 215500 |
| 2026-03-27 | 38.80 | $4.84 | 314400 |
| 2026-03-26 | 44.81 | $4.97 | 167808 |
| 2026-03-25 | 46.38 | $5.00 | 123610 |
| 2026-03-24 | 46.90 | $5.01 | 143700 |
| 2026-03-23 | 48.45 | $5.04 | 132200 |
| 2026-03-20 | 46.20 | $5.00 | 132749 |
| 2026-03-19 | 50.39 | $5.08 | 131000 |
| 2026-03-18 | 52.65 | $5.12 | 115800 |
| 2026-03-17 | 55.01 | $5.16 | 357108 |
| 2026-03-16 | 55.60 | $5.17 | 309828 |
| 2026-03-13 | 55.60 | $5.17 | 367683 |
| 2026-03-12 | 50.31 | $5.06 | 274219 |
| 2026-03-11 | 56.73 | $5.17 | 204825 |
| 2026-03-10 | 53.66 | $5.11 | 321149 |
| 2026-03-09 | 47.14 | $5.00 | 302621 |
| 2026-03-06 | 47.14 | $5.00 | 181587 |
| 2026-03-05 | 49.42 | $5.04 | 379914 |
| 2026-03-04 | 50.59 | $5.06 | 213000 |
| 2026-03-03 | 51.16 | $5.07 | 508210 |
| 2026-03-02 | 48.97 | $5.03 | 209000 |
| 2026-02-27 | 52.91 | $5.10 | 256900 |
| 2026-02-26 | 51.86 | $5.08 | 264994 |
| 2026-02-25 | 55.39 | $5.14 | 193310 |
| 2026-02-24 | 56.00 | $5.15 | 175000 |
| 2026-02-23 | 53.59 | $5.10 | 204801 |
| 2026-02-20 | 56.53 | $5.15 | 279148 |
| 2026-02-19 | 63.09 | $5.25 | 516102 |
| 2026-02-18 | 70.04 | $5.34 | 574220 |
| 2026-02-17 | 66.10 | $5.24 | 978900 |
| 2026-02-13 | 58.90 | $5.10 | 224043 |
| 2026-02-12 | 58.30 | $5.09 | 122632 |
| 2026-02-11 | 64.58 | $5.16 | 247600 |
| 2026-02-10 | 65.53 | $5.17 | 351151 |
| 2026-02-09 | 62.35 | $5.11 | 312282 |
| 2026-02-06 | 58.74 | $5.05 | 202900 |
| 2026-02-05 | 58.74 | $5.05 | 307326 |
| 2026-02-04 | 55.53 | $5.00 | 161100 |
| 2026-02-03 | 54.86 | $4.99 | 107300 |
| 2026-02-02 | 52.13 | $4.95 | 258801 |
| 2026-01-30 | 56.16 | $5.00 | 169030 |
| 2026-01-29 | 58.75 | $5.03 | 282948 |
| 2026-01-28 | 56.86 | $5.00 | 177826 |
| 2026-01-27 | 53.48 | $4.95 | 144000 |
| 2026-01-26 | 50.54 | $4.91 | 106500 |
| 2026-01-23 | 52.93 | $4.94 | 126317 |
| 2026-01-22 | 51.48 | $4.92 | 66800 |
| 2026-01-21 | 47.64 | $4.87 | 101506 |
| 2026-01-20 | 45.18 | $4.84 | 145212 |
| 2026-01-16 | 50.45 | $4.91 | 233645 |
| 2026-01-15 | 46.19 | $4.86 | 249647 |
| 2026-01-14 | 50.29 | $4.91 | 148758 |
| 2026-01-13 | 48.56 | $4.89 | 158934 |
| 2026-01-12 | 46.79 | $4.87 | 179406 |
| 2026-01-09 | 52.83 | $4.94 | 216000 |
| 2026-01-08 | 51.98 | $4.93 | 161879 |
| 2026-01-07 | 56.79 | $4.98 | 203200 |
| 2026-01-06 | 61.09 | $5.02 | 188200 |
| 2026-01-05 | 59.64 | $5.00 | 206500 |
| 2026-01-02 | 58.16 | $4.98 | 133724 |
| 2025-12-31 | 57.42 | $4.97 | 113400 |
| 2025-12-30 | 56.69 | $4.96 | 163845 |
| 2025-12-29 | 52.00 | $4.90 | 159300 |
| 2025-12-26 | 50.29 | $4.88 | 68825 |
| 2025-12-24 | 49.44 | $4.87 | 55300 |
| 2025-12-23 | 46.84 | $4.84 | 68915 |
| 2025-12-22 | 44.11 | $4.81 | 122500 |
| 2025-12-19 | 41.24 | $4.78 | 164748 |
| 2025-12-18 | 44.88 | $4.83 | 130657 |
| 2025-12-17 | 40.92 | $4.79 | 47409 |
| 2025-12-16 | 42.36 | $4.81 | 109000 |
| 2025-12-15 | 35.89 | $4.75 | 172503 |
| 2025-12-12 | 37.22 | $4.77 | 188000 |
| 2025-12-11 | 38.57 | $4.79 | 144600 |
| 2025-12-10 | 43.86 | $4.86 | 132136 |
| 2025-12-09 | 40.54 | $4.83 | 98400 |
| 2025-12-08 | 40.54 | $4.83 | 131722 |
| 2025-12-05 | 43.65 | $4.87 | 144002 |
| 2025-12-04 | 45.30 | $4.89 | 119904 |
| 2025-12-03 | 46.98 | $4.91 | 124115 |
| 2025-12-02 | 46.98 | $4.91 | 89800 |
| 2025-12-01 | 46.08 | $4.90 | 143800 |
| 2025-11-28 | 47.62 | $4.92 | 69500 |
| 2025-11-26 | 44.99 | $4.89 | 140638 |
| 2025-11-25 | 44.10 | $4.88 | 99515 |
| 2025-11-24 | 41.40 | $4.85 | 122508 |
| 2025-11-21 | 37.58 | $4.81 | 92606 |
| 2025-11-20 | 39.41 | $4.84 | 67726 |
| 2025-11-19 | 41.33 | $4.87 | 38702 |
| 2025-11-18 | 39.47 | $4.85 | 64400 |
| 2025-11-17 | 43.39 | $4.91 | 75300 |
| 2025-11-14 | 44.79 | $4.93 | 58600 |
| 2025-11-13 | 45.50 | $4.94 | 118841 |
| 2025-11-12 | 51.64 | $5.02 | 65200 |
| 2025-11-11 | 51.64 | $5.02 | 70700 |
| 2025-11-10 | 50.12 | $5.00 | 125014 |
| 2025-11-07 | 43.35 | $4.92 | 96709 |
| 2025-11-06 | 46.34 | $4.96 | 73000 |
| 2025-11-05 | 45.45 | $4.95 | 90380 |
| 2025-11-04 | 43.67 | $4.93 | 122900 |
| 2025-11-03 | 48.98 | $5.00 | 116700 |
| 2025-10-31 | 52.45 | $5.04 | 104700 |
| 2025-10-30 | 51.64 | $5.03 | 120722 |
| 2025-10-29 | 50.01 | $5.01 | 116500 |
| 2025-10-28 | 49.20 | $5.00 | 119507 |
| 2025-10-27 | 42.07 | $4.92 | 87145 |
| 2025-10-24 | 40.07 | $4.90 | 63322 |
| 2025-10-23 | 36.97 | $4.87 | 51611 |
| 2025-10-22 | 35.92 | $4.86 | 59488 |
| 2025-10-21 | 38.35 | $4.90 | 43900 |
| 2025-10-20 | 37.34 | $4.89 | 117432 |
| 2025-10-17 | 37.34 | $4.89 | 141700 |
| 2025-10-16 | 43.78 | $4.99 | 126234 |
| 2025-10-15 | 43.78 | $4.99 | 77300 |
| 2025-10-14 | 46.69 | $5.03 | 119505 |
| 2025-10-13 | 49.01 | $5.06 | 74630 |
| 2025-10-10 | 48.20 | $5.05 | 140900 |
| 2025-10-09 | 44.85 | $5.01 | 73319 |
| 2025-10-08 | 46.27 | $5.03 | 85200 |
| 2025-10-07 | 49.23 | $5.07 | 62107 |
| 2025-10-06 | 49.23 | $5.07 | 105773 |
| 2025-10-03 | 48.49 | $5.06 | 74584 |
| 2025-10-02 | 46.24 | $5.03 | 69213 |
| 2025-10-01 | 47.55 | $5.05 | 66700 |
| 2025-09-30 | 47.55 | $5.05 | 152300 |
| 2025-09-29 | 48.17 | $5.06 | 163100 |
| 2025-09-26 | 52.02 | $5.12 | 50900 |
| 2025-09-25 | 52.02 | $5.12 | 80449 |
| 2025-09-24 | 48.29 | $5.06 | 77000 |
| 2025-09-23 | 49.51 | $5.08 | 82029 |
| 2025-09-22 | 41.84 | $4.97 | 134900 |
| 2025-09-19 | 49.66 | $5.09 | 255931 |
| 2025-09-18 | 47.32 | $5.06 | 97900 |
| 2025-09-17 | 48.75 | $5.08 | 87700 |
| 2025-09-16 | 46.44 | $5.05 | 77400 |
| 2025-09-15 | 42.32 | $5.00 | 216400 |
| 2025-09-12 | 47.15 | $5.07 | 123000 |
| 2025-09-11 | 57.89 | $5.19 | 153553 |
| 2025-09-10 | 49.73 | $5.10 | 120200 |
| 2025-09-09 | 52.98 | $5.13 | 203828 |
| 2025-09-08 | 54.10 | $5.14 | 221100 |
| 2025-09-05 | 55.21 | $5.15 | 106600 |
| 2025-09-04 | 57.45 | $5.17 | 118021 |
| 2025-09-03 | 57.45 | $5.17 | 119848 |
| 2025-09-02 | 54.98 | $5.14 | 86200 |
| 2025-08-29 | 59.35 | $5.18 | 188800 |
| 2025-08-28 | 58.56 | $5.17 | 152437 |
| 2025-08-27 | 58.56 | $5.17 | 124413 |
| 2025-08-26 | 57.07 | $5.15 | 93000 |
| 2025-08-25 | 55.56 | $5.13 | 129300 |
| 2025-08-22 | 52.36 | $5.09 | 91800 |
| 2025-08-21 | 51.53 | $5.08 | 50000 |
| 2025-08-20 | 54.22 | $5.11 | 83848 |
| 2025-08-19 | 54.22 | $5.11 | 94200 |
| 2025-08-18 | 52.73 | $5.09 | 114151 |
| 2025-08-15 | 51.99 | $5.08 | 75232 |
| 2025-08-14 | 54.42 | $5.11 | 53840 |
| 2025-08-13 | 53.73 | $5.10 | 41140 |
| 2025-08-12 | 50.94 | $5.06 | 102800 |
| 2025-08-11 | 54.88 | $5.11 | 93500 |
| 2025-08-08 | 61.16 | $5.18 | 119164 |
| 2025-08-07 | 57.89 | $5.13 | 77697 |
| 2025-08-06 | 57.20 | $5.12 | 81300 |
| 2025-08-05 | 55.84 | $5.10 | 88543 |
| 2025-08-04 | 55.84 | $5.10 | 99223 |
| 2025-08-01 | 54.53 | $5.08 | 59009 |
| 2025-07-31 | 53.88 | $5.07 | 47421 |
| 2025-07-30 | 54.62 | $5.08 | 77104 |
| 2025-07-29 | 52.77 | $5.05 | 90139 |
| 2025-07-28 | 51.51 | $5.03 | 61200 |
| 2025-07-25 | 52.85 | $5.05 | 67100 |
| 2025-07-24 | 51.04 | $5.02 | 89430 |
| 2025-07-23 | 45.05 | $4.93 | 122900 |
| 2025-07-22 | 50.98 | $5.02 | 87239 |
| 2025-07-21 | 47.32 | $4.97 | 73300 |
| 2025-07-18 | 49.42 | $5.00 | 53003 |
| 2025-07-17 | 49.42 | $5.00 | 74000 |
| 2025-07-16 | 52.96 | $5.05 | 123400 |
| 2025-07-15 | 50.25 | $5.01 | 102900 |
| 2025-07-14 | 47.37 | $4.97 | 133925 |
| 2025-07-11 | 50.87 | $5.02 | 108400 |
| 2025-07-10 | 60.14 | $5.13 | 95500 |
| 2025-07-09 | 56.73 | $5.08 | 177704 |
| 2025-07-08 | 55.28 | $5.06 | 173144 |
| 2025-07-07 | 61.13 | $5.12 | 206300 |
| 2025-07-03 | 61.13 | $5.12 | 83600 |
| 2025-07-02 | 61.13 | $5.12 | 135500 |
| 2025-07-01 | 59.28 | $5.09 | 92400 |
| 2025-06-30 | 56.68 | $5.05 | 139770 |
| 2025-06-27 | 58.45 | $5.07 | 139300 |
| 2025-06-26 | 57.83 | $5.06 | 55014 |
| 2025-06-25 | 55.26 | $5.02 | 94087 |
| 2025-06-24 | 53.92 | $5.00 | 40936 |
| 2025-06-23 | 51.88 | $4.97 | 49300 |
| 2025-06-20 | 51.88 | $4.97 | 35000 |
| 2025-06-18 | 51.88 | $4.97 | 59400 |
| 2025-06-17 | 49.98 | $4.94 | 45900 |
| 2025-06-16 | 51.93 | $4.97 | 82600 |
| 2025-06-13 | 54.63 | $5.01 | 63500 |
| 2025-06-12 | 56.73 | $5.04 | 141542 |
| 2025-06-11 | 59.63 | $5.08 | 122700 |
| 2025-06-10 | 55.28 | $5.00 | 116228 |
| 2025-06-09 | 54.70 | $4.99 | 187911 |
| 2025-06-06 | 56.80 | $5.02 | 110000 |
| 2025-06-05 | 56.27 | $5.01 | 109400 |
| 2025-06-04 | 54.68 | $4.98 | 153622 |
| 2025-06-03 | 55.32 | $4.99 | 110298 |
| 2025-06-02 | 52.14 | $4.93 | 129824 |
| 2025-05-30 | 52.73 | $4.94 | 97900 |
| 2025-05-29 | 53.31 | $4.95 | 125100 |
| 2025-05-28 | 53.31 | $4.95 | 228000 |
| 2025-05-27 | 55.50 | $4.99 | 163226 |
| 2025-05-23 | 51.73 | $4.91 | 48636 |
| 2025-05-22 | 51.73 | $4.91 | 58539 |
| 2025-05-21 | 52.23 | $4.92 | 130100 |
| 2025-05-20 | 51.79 | $4.91 | 111900 |
| 2025-05-19 | 50.48 | $4.88 | 74100 |
| 2025-05-16 | 51.82 | $4.91 | 57813 |
| 2025-05-15 | 52.70 | $4.93 | 51813 |
| 2025-05-14 | 50.29 | $4.87 | 50339 |
| 2025-05-13 | 51.11 | $4.89 | 109400 |
| 2025-05-12 | 51.92 | $4.91 | 170333 |
| 2025-05-09 | 53.12 | $4.94 | 54700 |
| 2025-05-08 | 50.97 | $4.88 | 59900 |
| 2025-05-07 | 50.25 | $4.86 | 92000 |
| 2025-05-06 | 49.18 | $4.83 | 191645 |
| 2025-05-05 | 51.64 | $4.90 | 91900 |
| 2025-05-02 | 50.63 | $4.87 | 134401 |
| 2025-05-01 | 55.36 | $5.00 | 65690 |
| 2025-04-30 | 52.78 | $4.92 | 182076 |
| 2025-04-29 | 57.08 | $5.03 | 135332 |
| 2025-04-28 | 54.18 | $4.94 | 46723 |
| 2025-04-25 | 52.48 | $4.89 | 124400 |
| 2025-04-24 | 53.61 | $4.92 | 89300 |
| 2025-04-23 | 51.63 | $4.86 | 175908 |
| 2025-04-22 | 48.13 | $4.76 | 77300 |
| 2025-04-21 | 43.03 | $4.63 | 67800 |
| 2025-04-17 | 44.63 | $4.68 | 85624 |
| 2025-04-16 | 39.49 | $4.56 | 225600 |
| 2025-04-15 | 35.21 | $4.47 | 157700 |
| 2025-04-14 | 31.63 | $4.40 | 123200 |
| 2025-04-11 | 27.27 | $4.32 | 147200 |
| 2025-04-10 | 26.72 | $4.31 | 138226 |
| 2025-04-09 | 28.58 | $4.40 | 285000 |
| 2025-04-08 | 25.28 | $4.34 | 364626 |
| 2025-04-07 | 21.24 | $4.27 | 465832 |
| 2025-04-04 | 29.15 | $4.64 | 169286 |
| 2025-04-03 | 37.83 | $4.88 | 114441 |
| 2025-04-02 | 41.77 | $4.96 | 163400 |
| 2025-04-01 | 42.29 | $4.97 | 244010 |
| 2025-03-31 | 47.36 | $5.06 | 99418 |
| 2025-03-28 | 45.28 | $5.03 | 98500 |
| 2025-03-27 | 48.30 | $5.08 | 89800 |
| 2025-03-26 | 48.92 | $5.09 | 111331 |
| 2025-03-25 | 54.94 | $5.18 | 133700 |
| 2025-03-24 | 54.35 | $5.17 | 118422 |
| 2025-03-21 | 53.77 | $5.16 | 129400 |
| 2025-03-20 | 54.42 | $5.17 | 113013 |
| 2025-03-19 | 53.89 | $5.16 | 118446 |
| 2025-03-18 | 48.12 | $5.06 | 89043 |
| 2025-03-17 | 48.12 | $5.06 | 89500 |
| 2025-03-14 | 44.35 | $5.00 | 153600 |
| 2025-03-13 | 47.64 | $5.06 | 98500 |
| 2025-03-12 | 54.71 | $5.17 | 108841 |
| 2025-03-11 | 51.61 | $5.12 | 130507 |
| 2025-03-10 | 52.29 | $5.13 | 102900 |
| 2025-03-07 | 51.06 | $5.11 | 64423 |
| 2025-03-06 | 53.68 | $5.15 | 101500 |
| 2025-03-05 | 53.68 | $5.15 | 95000 |
| 2025-03-04 | 53.68 | $5.15 | 117946 |
| 2025-03-03 | 55.51 | $5.18 | 102752 |
| 2025-02-28 | 54.02 | $5.15 | 132100 |
| 2025-02-27 | 48.57 | $5.05 | 169737 |
| 2025-02-26 | 54.05 | $5.14 | 93442 |
| 2025-02-25 | 53.49 | $5.13 | 183400 |
| 2025-02-24 | 53.49 | $5.13 | 117252 |
| 2025-02-21 | 61.53 | $5.25 | 623600 |
| 2025-02-20 | 55.74 | $5.14 | 75532 |
| 2025-02-19 | 55.16 | $5.13 | 179089 |
| 2025-02-18 | 53.41 | $5.10 | 155600 |
| 2025-02-14 | 52.23 | $5.08 | 119100 |
| 2025-02-13 | 51.05 | $5.06 | 102800 |
| 2025-02-12 | 51.66 | $5.07 | 124200 |
| 2025-02-11 | 52.24 | $5.08 | 115677 |
| 2025-02-10 | 54.61 | $5.12 | 105500 |
| 2025-02-07 | 54.11 | $5.11 | 76335 |
| 2025-02-06 | 55.84 | $5.14 | 79911 |
| 2025-02-05 | 59.44 | $5.20 | 118207 |
| 2025-02-04 | 56.32 | $5.13 | 86019 |
| 2025-02-03 | 53.91 | $5.08 | 142101 |
| 2025-01-31 | 51.36 | $5.03 | 202930 |
| 2025-01-30 | 59.49 | $5.16 | 132100 |
| 2025-01-29 | 60.18 | $5.17 | 76689 |
| 2025-01-28 | 59.74 | $5.16 | 123933 |
| 2025-01-27 | 59.74 | $5.16 | 176610 |
| 2025-01-24 | 57.13 | $5.10 | 134600 |
| 2025-01-23 | 57.13 | $5.10 | 71700 |
| 2025-01-22 | 53.50 | $5.02 | 85416 |
| 2025-01-21 | 52.05 | $4.99 | 173300 |
| 2025-01-17 | 53.10 | $5.01 | 119300 |
| 2025-01-16 | 54.66 | $5.04 | 76857 |
| 2025-01-15 | 54.24 | $5.03 | 131217 |
| 2025-01-14 | 51.64 | $4.97 | 102900 |
| 2025-01-13 | 52.11 | $4.98 | 154600 |
| 2025-01-10 | 58.11 | $5.10 | 215109 |
| 2025-01-08 | 58.11 | $5.10 | 224577 |
| 2025-01-07 | 55.81 | $5.04 | 200832 |
| 2025-01-06 | 52.52 | $4.96 | 176239 |
| 2025-01-03 | 48.89 | $4.88 | 121200 |
| 2025-01-02 | 44.36 | $4.79 | 90708 |
| 2024-12-31 | 39.23 | $4.70 | 180800 |
| 2024-12-30 | 39.62 | $4.71 | 149200 |
| 2024-12-27 | 42.39 | $4.78 | 146823 |
| 2024-12-26 | 45.86 | $4.86 | 83100 |
| 2024-12-24 | 45.33 | $4.85 | 49400 |
| 2024-12-23 | 42.65 | $4.80 | 228401 |
| 2024-12-20 | 39.85 | $4.75 | 177900 |
| 2024-12-19 | 31.59 | $4.62 | 141921 |
| 2024-12-18 | 32.91 | $4.66 | 203812 |
| 2024-12-17 | 36.54 | $4.76 | 145898 |
| 2024-12-16 | 39.43 | $4.83 | 169800 |
| 2024-12-13 | 40.74 | $4.86 | 122529 |
| 2024-12-12 | 40.74 | $4.86 | 225933 |
| 2024-12-11 | 49.69 | $5.04 | 136418 |
| 2024-12-10 | 51.48 | $5.07 | 103500 |
| 2024-12-09 | 53.31 | $5.10 | 118436 |
| 2024-12-06 | 54.53 | $5.12 | 165626 |
| 2024-12-05 | 52.46 | $5.08 | 80741 |
| 2024-12-04 | 52.46 | $5.08 | 160231 |
| 2024-12-03 | 48.77 | $5.01 | 161421 |
| 2024-12-02 | 42.73 | $4.91 | 278700 |
| 2024-11-29 | 48.73 | $5.02 | 87539 |
| 2024-11-27 | 49.33 | $5.03 | 127600 |
| 2024-11-26 | 49.33 | $5.03 | 74446 |
| 2024-11-25 | 48.76 | $5.02 | 126533 |
| 2024-11-22 | 48.76 | $5.02 | 109300 |
| 2024-11-21 | 46.03 | $4.97 | 111544 |
| 2024-11-20 | 46.03 | $4.97 | 204144 |
| 2024-11-19 | 36.22 | $4.81 | 161100 |
| 2024-11-18 | 32.59 | $4.76 | 142500 |
| 2024-11-15 | 35.26 | $4.83 | 116202 |
| 2024-11-14 | 38.71 | $4.91 | 67976 |
| 2024-11-13 | 40.11 | $4.94 | 148801 |
| 2024-11-12 | 40.11 | $4.94 | 116500 |
| 2024-11-11 | 50.54 | $5.13 | 85744 |
| 2024-11-08 | 51.89 | $5.15 | 105826 |
| 2024-11-07 | 48.63 | $5.10 | 83119 |
| 2024-11-06 | 41.90 | $5.01 | 169557 |
| 2024-11-05 | 44.36 | $5.05 | 108600 |
| 2024-11-04 | 44.36 | $5.05 | 133917 |
| 2024-11-01 | 49.59 | $5.13 | 60800 |
| 2024-10-31 | 51.03 | $5.15 | 47816 |
| 2024-10-30 | 50.34 | $5.14 | 132000 |
| 2024-10-29 | 42.79 | $5.04 | 40514 |
| 2024-10-28 | 41.95 | $5.03 | 54825 |
| 2024-10-25 | 40.29 | $5.01 | 46048 |
| 2024-10-24 | 39.47 | $5.00 | 36848 |
| 2024-10-23 | 34.30 | $4.94 | 45641 |
| 2024-10-22 | 35.75 | $4.97 | 79329 |
| 2024-10-21 | 36.23 | $4.98 | 91000 |
| 2024-10-18 | 33.67 | $4.95 | 109800 |
| 2024-10-17 | 33.67 | $4.95 | 243000 |
| 2024-10-16 | 38.84 | $5.06 | 97800 |
| 2024-10-15 | 38.84 | $5.06 | 91800 |
| 2024-10-14 | 43.80 | $5.15 | 193509 |
| 2024-10-11 | 50.63 | $5.25 | 59514 |
| 2024-10-10 | 56.49 | $5.32 | 138039 |
| 2024-10-09 | 55.80 | $5.31 | 96133 |
| 2024-10-08 | 51.38 | $5.25 | 139200 |
| 2024-10-07 | 53.94 | $5.28 | 63011 |
| 2024-10-04 | 53.94 | $5.28 | 57734 |
| 2024-10-03 | 51.00 | $5.24 | 57884 |
| 2024-10-02 | 51.00 | $5.24 | 50014 |
| 2024-10-01 | 51.00 | $5.24 | 90448 |
| 2024-09-30 | 51.00 | $5.24 | 56834 |
| 2024-09-27 | 50.35 | $5.23 | 54400 |
| 2024-09-26 | 50.35 | $5.23 | 111409 |
| 2024-09-25 | 46.54 | $5.17 | 49318 |
| 2024-09-24 | 45.88 | $5.16 | 72319 |
| 2024-09-23 | 37.04 | $5.04 | 116607 |
| 2024-09-20 | 45.23 | $5.18 | 69036 |
| 2024-09-19 | 45.23 | $5.18 | 67500 |
| 2024-09-18 | 45.88 | $5.19 | 48600 |
| 2024-09-17 | 47.85 | $5.22 | 52700 |
| 2024-09-16 | 44.85 | $5.18 | 63202 |
| 2024-09-13 | 44.09 | $5.17 | 185341 |
| 2024-09-12 | 52.36 | $5.29 | 73050 |
| 2024-09-11 | 46.83 | $5.22 | 89125 |
| 2024-09-10 | 52.63 | $5.29 | 96012 |
| 2024-09-09 | 52.63 | $5.29 | 58883 |
| 2024-09-06 | 52.63 | $5.29 | 106900 |
| 2024-09-05 | 52.63 | $5.29 | 65501 |
| 2024-09-04 | 52.63 | $5.29 | 72612 |
| 2024-09-03 | 51.30 | $5.27 | 58300 |
| 2024-08-30 | 52.00 | $5.28 | 31500 |
| 2024-08-29 | 52.00 | $5.28 | 113021 |
| 2024-08-28 | 45.30 | $5.18 | 57544 |
| 2024-08-27 | 48.51 | $5.23 | 33100 |
| 2024-08-26 | 47.09 | $5.21 | 61700 |
| 2024-08-23 | 44.91 | $5.18 | 69928 |
| 2024-08-22 | 46.74 | $5.21 | 38300 |
| 2024-08-21 | 50.65 | $5.27 | 47400 |
| 2024-08-20 | 49.99 | $5.26 | 39900 |
| 2024-08-19 | 49.34 | $5.25 | 59222 |
| 2024-08-16 | 46.72 | $5.21 | 52529 |
| 2024-08-15 | 46.72 | $5.21 | 69637 |
| 2024-08-14 | 46.10 | $5.20 | 64700 |
| 2024-08-13 | 42.21 | $5.14 | 93500 |
| 2024-08-12 | 43.71 | $5.17 | 101850 |
| 2024-08-09 | 44.20 | $5.18 | 67900 |
| 2024-08-08 | 41.69 | $5.14 | 68300 |
| 2024-08-07 | 40.41 | $5.12 | 58989 |
| 2024-08-06 | 39.79 | $5.11 | 70493 |
| 2024-08-05 | 40.19 | $5.12 | 121800 |
| 2024-08-02 | 46.93 | $5.27 | 64000 |
| 2024-08-01 | 50.12 | $5.33 | 110948 |
| 2024-07-31 | 50.12 | $5.33 | 76106 |
| 2024-07-30 | 49.60 | $5.32 | 72500 |
| 2024-07-29 | 48.59 | $5.30 | 46331 |
| 2024-07-26 | 46.02 | $5.25 | 49900 |
| 2024-07-25 | 46.91 | $5.27 | 53200 |
| 2024-07-24 | 44.36 | $5.22 | 79388 |
| 2024-07-23 | 48.34 | $5.31 | 89348 |
| 2024-07-22 | 49.27 | $5.33 | 124307 |
| 2024-07-19 | 45.79 | $5.26 | 43000 |
| 2024-07-18 | 42.01 | $5.19 | 139600 |
| 2024-07-17 | 48.43 | $5.33 | 109300 |
| 2024-07-16 | 46.77 | $5.30 | 154086 |
| 2024-07-15 | 45.67 | $5.28 | 82275 |
| 2024-07-12 | 44.57 | $5.26 | 76900 |
| 2024-07-11 | 42.94 | $5.23 | 100111 |
| 2024-07-10 | 45.94 | $5.30 | 85324 |
| 2024-07-09 | 43.81 | $5.26 | 91100 |
| 2024-07-08 | 45.52 | $5.30 | 74400 |
| 2024-07-05 | 46.82 | $5.33 | 66700 |
| 2024-07-03 | 45.33 | $5.30 | 56005 |
| 2024-07-02 | 46.15 | $5.32 | 53100 |
| 2024-07-01 | 43.75 | $5.27 | 50124 |
| 2024-06-28 | 43.75 | $5.27 | 41900 |
| 2024-06-27 | 45.97 | $5.33 | 67600 |
| 2024-06-26 | 43.70 | $5.28 | 32000 |
| 2024-06-25 | 45.14 | $5.32 | 135939 |
| 2024-06-24 | 42.91 | $5.27 | 115800 |
| 2024-06-21 | 46.50 | $5.37 | 103925 |
| 2024-06-20 | 44.29 | $5.32 | 126149 |
| 2024-06-18 | 47.26 | $5.40 | 115531 |
| 2024-06-17 | 50.92 | $5.49 | 99400 |
| 2024-06-14 | 51.34 | $5.50 | 89500 |
| 2024-06-13 | 59.74 | $5.68 | 207102 |
| 2024-06-12 | 57.15 | $5.61 | 95325 |
| 2024-06-11 | 58.69 | $5.64 | 53326 |
| 2024-06-10 | 58.33 | $5.63 | 111344 |
| 2024-06-07 | 56.93 | $5.59 | 32224 |
| 2024-06-06 | 58.33 | $5.62 | 63700 |
| 2024-06-05 | 57.67 | $5.60 | 112606 |
| 2024-06-04 | 56.01 | $5.55 | 134750 |
| 2024-06-03 | 55.01 | $5.52 | 85300 |
| 2024-05-31 | 56.23 | $5.55 | 61230 |
| 2024-05-30 | 55.29 | $5.52 | 202700 |
| 2024-05-29 | 54.98 | $5.51 | 116128 |
| 2024-05-28 | 54.68 | $5.50 | 87600 |
| 2024-05-24 | 56.81 | $5.56 | 36430 |
| 2024-05-23 | 54.57 | $5.48 | 67500 |
| 2024-05-22 | 58.92 | $5.60 | 118525 |
| 2024-05-21 | 55.25 | $5.47 | 80600 |
| 2024-05-20 | 51.79 | $5.36 | 91033 |
| 2024-05-17 | 52.14 | $5.37 | 46800 |
| 2024-05-16 | 51.83 | $5.36 | 67500 |
| 2024-05-15 | 54.84 | $5.45 | 58900 |
| 2024-05-14 | 53.12 | $5.39 | 77600 |
| 2024-05-13 | 54.78 | $5.44 | 68600 |
| 2024-05-10 | 56.80 | $5.50 | 87318 |
| 2024-05-09 | 58.86 | $5.56 | 80700 |
| 2024-05-08 | 58.62 | $5.55 | 77405 |
| 2024-05-07 | 58.39 | $5.54 | 128100 |
| 2024-05-06 | 59.97 | $5.59 | 93216 |
| 2024-05-03 | 59.13 | $5.55 | 137704 |
| 2024-05-02 | 56.99 | $5.45 | 70219 |
| 2024-05-01 | 55.22 | $5.37 | 115100 |
| 2024-04-30 | 52.41 | $5.25 | 136406 |
| 2024-04-29 | 59.49 | $5.49 | 143531 |
| 2024-04-26 | 58.60 | $5.45 | 54500 |
| 2024-04-25 | 54.86 | $5.29 | 87700 |
| 2024-04-24 | 57.32 | $5.37 | 87300 |
| 2024-04-23 | 59.88 | $5.45 | 276599 |
| 2024-04-22 | 52.00 | $5.14 | 96432 |
| 2024-04-19 | 48.59 | $5.03 | 104000 |
| 2024-04-18 | 47.96 | $5.01 | 72500 |
| 2024-04-17 | 48.24 | $5.02 | 133649 |
| 2024-04-16 | 42.41 | $4.84 | 173149 |
| 2024-04-15 | 47.81 | $5.03 | 146010 |
| 2024-04-12 | 50.04 | $5.10 | 163559 |
| 2024-04-11 | 51.68 | $5.15 | 102011 |
| 2024-04-10 | 54.03 | $5.22 | 103900 |
| 2024-04-09 | 60.78 | $5.40 | 142000 |
| 2024-04-08 | 59.44 | $5.35 | 177611 |
| 2024-04-05 | 60.62 | $5.38 | 101416 |
| 2024-04-04 | 57.99 | $5.28 | 222000 |
| 2024-04-03 | 65.96 | $5.47 | 100300 |
| 2024-04-02 | 64.75 | $5.42 | 174019 |
| 2024-04-01 | 64.02 | $5.39 | 278300 |
| 2024-03-28 | 64.87 | $5.41 | 416704 |
| 2024-03-27 | 77.61 | $5.67 | 405700 |
| 2024-03-26 | 74.91 | $5.52 | 260900 |
| 2024-03-25 | 72.61 | $5.41 | 115801 |
| 2024-03-22 | 71.71 | $5.37 | 191300 |
| 2024-03-21 | 69.33 | $5.27 | 214616 |
| 2024-03-20 | 71.62 | $5.31 | 249117 |
| 2024-03-19 | 69.97 | $5.24 | 105000 |
| 2024-03-18 | 67.67 | $5.15 | 125300 |
| 2024-03-15 | 68.78 | $5.17 | 257325 |
| 2024-03-14 | 67.25 | $5.11 | 293722 |
| 2024-03-13 | 68.31 | $5.13 | 193116 |
| 2024-03-12 | 64.88 | $5.00 | 110100 |
| 2024-03-11 | 61.87 | $4.90 | 100200 |
| 2024-03-08 | 61.24 | $4.88 | 149100 |
| 2024-03-07 | 60.30 | $4.85 | 194466 |
| 2024-03-06 | 71.21 | $5.05 | 336200 |
| 2024-03-05 | 69.09 | $4.97 | 136216 |
| 2024-03-04 | 68.25 | $4.94 | 145100 |
| 2024-03-01 | 64.28 | $4.81 | 155300 |
| 2024-02-29 | 64.28 | $4.81 | 239418 |
| 2024-02-28 | 60.50 | $4.70 | 148206 |
| 2024-02-27 | 57.81 | $4.63 | 97707 |
| 2024-02-26 | 57.01 | $4.61 | 113849 |
| 2024-02-23 | 58.59 | $4.64 | 75300 |
| 2024-02-22 | 55.89 | $4.57 | 101804 |
| 2024-02-21 | 57.41 | $4.60 | 163563 |
| 2024-02-20 | 53.38 | $4.50 | 98633 |
| 2024-02-16 | 51.19 | $4.45 | 86000 |
| 2024-02-15 | 54.61 | $4.52 | 119743 |
| 2024-02-14 | 52.45 | $4.47 | 116200 |
| 2024-02-13 | 50.68 | $4.43 | 170027 |
| 2024-02-12 | 51.13 | $4.44 | 239106 |
| 2024-02-09 | 59.19 | $4.60 | 244027 |
| 2024-02-08 | 66.69 | $4.72 | 594920 |
| 2024-02-07 | 60.33 | $4.56 | 99100 |
| 2024-02-06 | 59.41 | $4.54 | 184389 |
| 2024-02-05 | 50.04 | $4.37 | 108036 |
| 2024-02-02 | 50.70 | $4.38 | 165429 |
| 2024-02-01 | 54.05 | $4.43 | 123422 |
| 2024-01-31 | 51.62 | $4.39 | 173713 |
| 2024-01-30 | 52.28 | $4.40 | 153822 |
| 2024-01-29 | 52.92 | $4.41 | 133300 |
| 2024-01-26 | 51.21 | $4.38 | 108900 |
| 2024-01-25 | 52.41 | $4.40 | 142100 |
| 2024-01-24 | 51.33 | $4.38 | 154007 |
| 2024-01-23 | 51.89 | $4.39 | 167000 |
| 2024-01-22 | 57.90 | $4.49 | 120100 |
| 2024-01-19 | 52.70 | $4.39 | 189402 |
| 2024-01-18 | 57.42 | $4.46 | 82300 |
| 2024-01-17 | 56.89 | $4.45 | 80700 |
| 2024-01-16 | 58.96 | $4.48 | 109200 |
| 2024-01-12 | 60.35 | $4.50 | 112808 |
| 2024-01-11 | 61.03 | $4.51 | 95400 |
| 2024-01-10 | 63.07 | $4.54 | 167970 |
| 2024-01-09 | 61.44 | $4.50 | 143635 |
| 2024-01-08 | 60.61 | $4.48 | 125517 |
| 2024-01-05 | 58.06 | $4.42 | 88137 |
| 2024-01-04 | 56.72 | $4.39 | 153613 |
| 2024-01-03 | 52.41 | $4.30 | 112603 |
| 2024-01-02 | 53.54 | $4.32 | 159216 |
| 2023-12-29 | 53.06 | $4.31 | 182900 |
| 2023-12-28 | 51.63 | $4.28 | 246213 |
| 2023-12-27 | 51.63 | $4.28 | 235412 |
| 2023-12-26 | 52.59 | $4.30 | 197800 |
| 2023-12-22 | 50.86 | $4.26 | 111728 |
| 2023-12-21 | 49.09 | $4.22 | 228900 |
| 2023-12-20 | 53.68 | $4.32 | 185100 |
| 2023-12-19 | 60.68 | $4.45 | 195200 |
| 2023-12-18 | 61.27 | $4.46 | 114534 |
| 2023-12-15 | 56.49 | $4.34 | 86307 |
| 2023-12-14 | 57.62 | $4.36 | 205522 |
| 2023-12-13 | 55.07 | $4.30 | 83018 |
| 2023-12-12 | 51.86 | $4.23 | 58700 |
| 2023-12-11 | 53.41 | $4.26 | 54635 |
| 2023-12-08 | 56.63 | $4.32 | 52424 |
| 2023-12-07 | 60.08 | $4.38 | 65300 |
| 2023-12-06 | 59.30 | $4.36 | 75000 |
| 2023-12-05 | 58.52 | $4.34 | 78315 |
| 2023-12-04 | 60.15 | $4.37 | 75527 |
| 2023-12-01 | 59.44 | $4.35 | 129376 |
| 2023-11-30 | 61.00 | $4.38 | 36142 |
| 2023-11-29 | 59.30 | $4.33 | 99100 |
| 2023-11-28 | 59.80 | $4.34 | 86700 |
| 2023-11-27 | 57.09 | $4.26 | 109716 |
| 2023-11-24 | 57.55 | $4.27 | 73600 |
| 2023-11-22 | 54.77 | $4.19 | 85300 |
| 2023-11-21 | 53.70 | $4.16 | 172428 |
| 2023-11-20 | 54.52 | $4.18 | 100015 |
| 2023-11-17 | 50.17 | $4.06 | 162225 |
| 2023-11-16 | 54.28 | $4.16 | 94018 |
| 2023-11-15 | 49.13 | $4.03 | 49500 |
| 2023-11-14 | 49.54 | $4.04 | 56000 |
| 2023-11-13 | 44.26 | $3.92 | 89400 |
| 2023-11-10 | 47.40 | $4.00 | 59400 |
| 2023-11-09 | 47.80 | $4.01 | 74664 |
| 2023-11-08 | 49.40 | $4.05 | 135049 |
| 2023-11-07 | 51.01 | $4.09 | 161601 |
| 2023-11-06 | 52.23 | $4.12 | 184900 |
| 2023-11-03 | 51.87 | $4.11 | 145457 |
| 2023-11-02 | 46.01 | $3.96 | 115100 |
| 2023-11-01 | 41.99 | $3.87 | 93384 |
| 2023-10-31 | 33.64 | $3.71 | 85800 |
| 2023-10-30 | 29.41 | $3.64 | 82533 |
| 2023-10-27 | 26.89 | $3.60 | 78841 |
| 2023-10-26 | 27.83 | $3.64 | 156415 |
| 2023-10-25 | 29.30 | $3.70 | 87146 |
| 2023-10-24 | 32.88 | $3.83 | 78600 |
| 2023-10-23 | 32.27 | $3.82 | 46800 |
| 2023-10-20 | 32.83 | $3.84 | 43300 |
| 2023-10-19 | 31.71 | $3.82 | 47527 |
| 2023-10-18 | 33.02 | $3.87 | 51500 |
| 2023-10-17 | 34.38 | $3.92 | 46800 |
| 2023-10-16 | 34.65 | $3.93 | 136400 |
| 2023-10-13 | 33.66 | $3.91 | 34500 |
| 2023-10-12 | 33.66 | $3.91 | 187800 |
| 2023-10-11 | 36.67 | $4.03 | 60710 |
| 2023-10-10 | 38.01 | $4.08 | 132020 |
| 2023-10-09 | 36.24 | $4.04 | 150600 |
| 2023-10-06 | 38.60 | $4.13 | 30536 |
| 2023-10-05 | 38.18 | $4.12 | 77131 |
| 2023-10-04 | 43.98 | $4.32 | 27500 |
| 2023-10-03 | 46.33 | $4.39 | 44100 |
| 2023-10-02 | 45.14 | $4.36 | 67245 |
| 2023-09-29 | 47.12 | $4.42 | 126249 |
| 2023-09-28 | 45.21 | $4.37 | 72300 |
| 2023-09-27 | 37.51 | $4.19 | 45200 |
| 2023-09-26 | 40.51 | $4.29 | 26600 |
| 2023-09-25 | 42.12 | $4.34 | 102500 |
| 2023-09-22 | 44.11 | $4.40 | 53700 |
| 2023-09-21 | 38.59 | $4.28 | 71000 |
| 2023-09-20 | 42.22 | $4.39 | 40906 |
| 2023-09-19 | 41.75 | $4.38 | 43610 |
| 2023-09-18 | 39.39 | $4.33 | 49329 |
| 2023-09-15 | 37.96 | $4.30 | 78200 |
| 2023-09-14 | 41.36 | $4.41 | 52600 |
| 2023-09-13 | 42.01 | $4.43 | 54900 |
| 2023-09-12 | 43.64 | $4.48 | 147549 |
| 2023-09-11 | 52.55 | $4.71 | 52302 |
| 2023-09-08 | 50.90 | $4.67 | 47043 |
| 2023-09-07 | 57.58 | $4.81 | 45239 |
| 2023-09-06 | 58.62 | $4.83 | 143800 |
| 2023-09-05 | 52.48 | $4.68 | 90834 |
| 2023-09-01 | 54.00 | $4.71 | 28928 |
| 2023-08-31 | 52.70 | $4.68 | 33045 |
| 2023-08-30 | 54.66 | $4.72 | 17816 |
| 2023-08-29 | 54.66 | $4.72 | 46800 |
| 2023-08-28 | 54.28 | $4.71 | 58548 |
| 2023-08-25 | 53.90 | $4.70 | 54018 |
| 2023-08-24 | 50.88 | $4.62 | 37200 |
| 2023-08-23 | 50.49 | $4.61 | 105846 |
| 2023-08-22 | 42.30 | $4.42 | 24346 |
| 2023-08-21 | 44.90 | $4.49 | 84300 |
| 2023-08-18 | 42.99 | $4.45 | 149700 |
| 2023-08-17 | 45.22 | $4.51 | 27500 |
| 2023-08-16 | 45.97 | $4.53 | 72800 |
| 2023-08-15 | 50.35 | $4.64 | 61800 |
| 2023-08-14 | 56.92 | $4.78 | 34520 |
| 2023-08-11 | 58.47 | $4.81 | 25917 |
| 2023-08-10 | 58.11 | $4.80 | 61500 |
| 2023-08-09 | 62.22 | $4.88 | 64647 |
| 2023-08-08 | 62.75 | $4.89 | 31600 |
| 2023-08-07 | 62.75 | $4.89 | 103200 |
| 2023-08-04 | 59.99 | $4.80 | 42200 |
| 2023-08-03 | 58.03 | $4.74 | 78428 |
| 2023-08-02 | 65.12 | $4.88 | 53305 |
| 2023-08-01 | 69.14 | $4.95 | 78239 |
| 2023-07-31 | 66.01 | $4.84 | 70100 |
| 2023-07-28 | 62.02 | $4.72 | 73500 |
| 2023-07-27 | 61.30 | $4.70 | 116330 |
| 2023-07-26 | 61.30 | $4.70 | 66917 |
| 2023-07-25 | 62.36 | $4.72 | 51400 |
| 2023-07-24 | 61.08 | $4.68 | 77230 |
| 2023-07-21 | 61.58 | $4.69 | 67900 |
| 2023-07-20 | 57.98 | $4.58 | 77726 |
| 2023-07-19 | 53.88 | $4.47 | 73600 |
| 2023-07-18 | 53.09 | $4.45 | 55841 |
| 2023-07-17 | 59.92 | $4.59 | 91500 |
| 2023-07-14 | 58.47 | $4.55 | 61500 |
| 2023-07-13 | 57.75 | $4.53 | 70700 |
| 2023-07-12 | 55.14 | $4.46 | 85700 |
| 2023-07-11 | 56.56 | $4.49 | 101305 |
| 2023-07-10 | 59.47 | $4.55 | 101000 |
| 2023-07-07 | 68.40 | $4.71 | 109863 |
| 2023-07-06 | 65.31 | $4.61 | 93900 |
| 2023-07-05 | 64.65 | $4.59 | 88524 |
| 2023-07-03 | 62.99 | $4.54 | 75744 |
| 2023-06-30 | 61.97 | $4.51 | 84137 |
| 2023-06-29 | 56.66 | $4.37 | 46230 |
| 2023-06-28 | 56.25 | $4.36 | 96420 |
| 2023-06-27 | 52.36 | $4.27 | 100000 |
| 2023-06-26 | 53.88 | $4.30 | 44347 |
| 2023-06-23 | 53.01 | $4.28 | 62100 |
| 2023-06-22 | 53.01 | $4.28 | 51025 |
| 2023-06-21 | 54.87 | $4.32 | 54348 |
| 2023-06-20 | 52.50 | $4.26 | 61200 |
| 2023-06-16 | 51.70 | $4.24 | 93635 |
| 2023-06-15 | 48.40 | $4.16 | 115423 |
| 2023-06-14 | 44.32 | $4.07 | 42800 |
| 2023-06-13 | 42.89 | $4.04 | 159300 |
| 2023-06-12 | 46.28 | $4.13 | 72100 |
| 2023-06-09 | 45.37 | $4.11 | 103100 |
| 2023-06-08 | 50.66 | $4.24 | 82500 |
| 2023-06-07 | 50.24 | $4.23 | 37519 |
| 2023-06-06 | 48.99 | $4.20 | 108800 |
| 2023-06-05 | 46.87 | $4.15 | 105154 |
| 2023-06-02 | 40.81 | $4.02 | 124200 |
| 2023-06-01 | 39.81 | $4.00 | 110823 |
| 2023-05-31 | 39.81 | $4.00 | 55300 |
| 2023-05-30 | 39.81 | $4.00 | 43400 |
| 2023-05-26 | 38.47 | $3.97 | 120430 |
| 2023-05-25 | 39.30 | $4.00 | 60600 |
| 2023-05-24 | 40.99 | $4.06 | 136600 |
| 2023-05-23 | 43.03 | $4.13 | 48227 |
| 2023-05-22 | 41.44 | $4.09 | 64226 |
| 2023-05-19 | 42.57 | $4.13 | 47529 |
| 2023-05-18 | 40.66 | $4.08 | 38664 |
| 2023-05-17 | 41.99 | $4.13 | 25300 |
| 2023-05-16 | 40.13 | $4.08 | 57700 |
| 2023-05-15 | 43.29 | $4.20 | 40300 |
| 2023-05-12 | 43.56 | $4.21 | 44700 |
| 2023-05-11 | 45.46 | $4.28 | 15038 |
| 2023-05-10 | 45.46 | $4.28 | 47330 |
| 2023-05-09 | 47.04 | $4.34 | 100710 |
| 2023-05-08 | 43.95 | $4.24 | 72634 |
| 2023-05-05 | 42.35 | $4.19 | 41000 |
| 2023-05-04 | 42.58 | $4.20 | 120000 |
| 2023-05-03 | 43.71 | $4.25 | 55938 |
| 2023-05-02 | 45.31 | $4.32 | 70000 |
| 2023-05-01 | 46.95 | $4.39 | 138525 |
| 2023-04-28 | 42.13 | $4.22 | 68400 |
| 2023-04-27 | 44.15 | $4.31 | 74709 |
| 2023-04-26 | 44.15 | $4.31 | 90905 |
| 2023-04-25 | 45.23 | $4.36 | 56210 |
| 2023-04-24 | 47.45 | $4.46 | 70338 |
| 2023-04-21 | 42.93 | $4.29 | 61700 |
| 2023-04-20 | 45.10 | $4.39 | 48937 |
| 2023-04-19 | 47.61 | $4.50 | 29500 |
| 2023-04-18 | 49.27 | $4.57 | 84222 |
| 2023-04-17 | 51.20 | $4.65 | 32236 |
| 2023-04-14 | 48.82 | $4.55 | 56200 |
| 2023-04-13 | 44.70 | $4.39 | 113900 |
| 2023-04-12 | 46.71 | $4.48 | 74800 |
| 2023-04-11 | 50.54 | $4.64 | 55200 |
| 2023-04-10 | 49.56 | $4.60 | 36819 |
| 2023-04-06 | 47.06 | $4.50 | 61400 |
| 2023-04-05 | 47.96 | $4.54 | 72900 |
| 2023-04-04 | 51.99 | $4.71 | 42611 |
| 2023-04-03 | 59.52 | $4.98 | 77800 |
| 2023-03-31 | 48.82 | $4.57 | 49237 |
| 2023-03-30 | 46.52 | $4.50 | 39900 |
| 2023-03-29 | 46.20 | $4.49 | 51100 |
| 2023-03-28 | 42.16 | $4.37 | 48148 |
| 2023-03-27 | 36.09 | $4.21 | 128333 |
| 2023-03-24 | 37.25 | $4.26 | 47407 |
| 2023-03-23 | 38.42 | $4.31 | 54100 |
| 2023-03-22 | 38.42 | $4.31 | 21120 |
| 2023-03-21 | 36.99 | $4.27 | 70800 |
| 2023-03-20 | 30.02 | $4.09 | 33336 |
| 2023-03-17 | 29.20 | $4.07 | 80801 |
| 2023-03-16 | 31.49 | $4.20 | 46431 |
| 2023-03-15 | 33.21 | $4.29 | 46700 |
| 2023-03-14 | 34.61 | $4.36 | 31816 |
| 2023-03-13 | 31.48 | $4.28 | 118477 |
| 2023-03-10 | 39.01 | $4.62 | 97300 |
| 2023-03-09 | 45.37 | $4.83 | 42574 |
| 2023-03-08 | 45.71 | $4.84 | 34400 |
| 2023-03-07 | 44.13 | $4.80 | 79523 |
| 2023-03-06 | 46.37 | $4.87 | 69823 |
| 2023-03-03 | 48.37 | $4.93 | 105800 |
| 2023-03-02 | 51.54 | $5.02 | 36000 |
| 2023-03-01 | 51.90 | $5.03 | 12800 |
| 2023-02-28 | 53.31 | $5.07 | 65809 |
| 2023-02-27 | 54.36 | $5.10 | 35200 |
| 2023-02-24 | 54.70 | $5.11 | 65720 |
| 2023-02-23 | 54.70 | $5.11 | 141700 |
| 2023-02-22 | 51.68 | $5.00 | 20646 |
| 2023-02-21 | 49.95 | $4.94 | 27900 |
| 2023-02-17 | 52.95 | $5.04 | 30300 |
| 2023-02-16 | 51.57 | $4.99 | 65600 |
| 2023-02-15 | 49.31 | $4.91 | 36010 |
| 2023-02-14 | 50.72 | $4.96 | 41700 |
| 2023-02-13 | 50.99 | $4.97 | 199861 |
| 2023-02-10 | 59.63 | $5.25 | 46400 |
| 2023-02-09 | 67.37 | $5.45 | 75500 |
| 2023-02-08 | 65.46 | $5.36 | 35900 |
| 2023-02-07 | 64.12 | $5.30 | 103100 |
| 2023-02-06 | 68.75 | $5.41 | 122200 |
| 2023-02-03 | 68.75 | $5.41 | 98708 |
| 2023-02-02 | 68.56 | $5.40 | 92610 |
| 2023-02-01 | 68.39 | $5.39 | 78600 |
| 2023-01-31 | 65.59 | $5.24 | 76700 |
| 2023-01-30 | 67.09 | $5.28 | 87603 |
| 2023-01-27 | 76.68 | $5.51 | 75643 |
| 2023-01-26 | 75.82 | $5.45 | 83949 |
| 2023-01-25 | 76.71 | $5.47 | 97400 |
| 2023-01-24 | 74.27 | $5.30 | 50200 |
| 2023-01-23 | 73.49 | $5.25 | 129000 |
| 2023-01-20 | 73.19 | $5.23 | 68600 |
| 2023-01-19 | 71.79 | $5.14 | 120100 |
| 2023-01-18 | 77.33 | $5.27 | 148163 |
| 2023-01-17 | 76.12 | $5.18 | 102537 |
| 2023-01-13 | 71.63 | $4.90 | 92631 |
| 2023-01-12 | 67.25 | $4.69 | 74000 |
| 2023-01-11 | 63.98 | $4.56 | 58530 |
| 2023-01-10 | 58.53 | $4.38 | 58529 |
| 2023-01-09 | 58.20 | $4.37 | 93600 |
| 2023-01-06 | 60.03 | $4.41 | 60215 |
| 2023-01-05 | 62.37 | $4.46 | 36006 |
| 2023-01-04 | 63.78 | $4.49 | 75200 |
| 2023-01-03 | 58.06 | $4.30 | 81200 |
| 2022-12-30 | 52.84 | $4.16 | 74500 |
| 2022-12-29 | 51.19 | $4.12 | 87000 |
| 2022-12-28 | 49.08 | $4.07 | 73642 |
| 2022-12-27 | 51.63 | $4.13 | 90914 |
| 2022-12-23 | 54.31 | $4.19 | 43046 |
| 2022-12-22 | 52.35 | $4.14 | 64600 |
| 2022-12-21 | 56.99 | $4.24 | 106200 |
| 2022-12-20 | 55.49 | $4.20 | 64500 |
| 2022-12-19 | 56.42 | $4.22 | 34600 |
| 2022-12-16 | 58.77 | $4.27 | 68700 |
| 2022-12-15 | 60.20 | $4.30 | 71700 |
| 2022-12-14 | 59.26 | $4.27 | 77233 |
| 2022-12-13 | 61.56 | $4.32 | 100604 |
| 2022-12-12 | 60.39 | $4.28 | 43109 |
| 2022-12-09 | 67.20 | $4.42 | 63520 |
| 2022-12-08 | 67.20 | $4.42 | 45536 |
| 2022-12-07 | 68.19 | $4.44 | 32400 |
| 2022-12-06 | 66.05 | $4.35 | 66605 |
| 2022-12-05 | 69.50 | $4.42 | 124000 |
| 2022-12-02 | 70.00 | $4.43 | 87100 |
| 2022-12-01 | 68.50 | $4.36 | 116300 |
| 2022-11-30 | 65.72 | $4.24 | 167639 |
| 2022-11-29 | 58.44 | $3.99 | 64300 |
| 2022-11-28 | 56.69 | $3.94 | 38448 |
| 2022-11-25 | 55.99 | $3.92 | 13522 |
| 2022-11-23 | 54.95 | $3.89 | 74000 |
| 2022-11-22 | 54.61 | $3.88 | 75446 |
| 2022-11-21 | 53.95 | $3.86 | 120900 |
| 2022-11-18 | 50.89 | $3.77 | 133544 |
| 2022-11-17 | 47.59 | $3.68 | 72309 |
| 2022-11-16 | 49.34 | $3.73 | 76500 |
| 2022-11-15 | 45.94 | $3.64 | 78200 |
| 2022-11-14 | 42.25 | $3.55 | 122322 |
| 2022-11-11 | 44.16 | $3.61 | 99433 |
| 2022-11-10 | 46.48 | $3.68 | 94000 |
| 2022-11-09 | 39.08 | $3.51 | 62300 |
| 2022-11-08 | 40.98 | $3.57 | 54600 |
| 2022-11-07 | 40.98 | $3.57 | 115600 |
| 2022-11-04 | 45.29 | $3.70 | 82900 |
| 2022-11-03 | 45.64 | $3.71 | 78700 |
| 2022-11-02 | 42.69 | $3.64 | 112764 |
| 2022-11-01 | 46.08 | $3.74 | 66534 |
| 2022-10-31 | 39.71 | $3.60 | 58228 |
| 2022-10-28 | 38.73 | $3.58 | 76300 |
| 2022-10-27 | 37.27 | $3.55 | 58600 |
| 2022-10-26 | 38.73 | $3.60 | 49800 |
| 2022-10-25 | 37.33 | $3.57 | 26000 |
| 2022-10-24 | 36.42 | $3.55 | 60100 |
| 2022-10-21 | 35.52 | $3.53 | 35813 |
| 2022-10-20 | 33.74 | $3.49 | 59400 |
| 2022-10-19 | 34.42 | $3.52 | 31600 |
| 2022-10-18 | 37.77 | $3.66 | 32027 |
| 2022-10-17 | 34.75 | $3.59 | 65500 |
| 2022-10-14 | 31.12 | $3.51 | 59400 |
| 2022-10-13 | 31.12 | $3.51 | 54400 |
| 2022-10-12 | 31.51 | $3.53 | 47100 |
| 2022-10-11 | 31.10 | $3.52 | 34100 |
| 2022-10-10 | 32.41 | $3.59 | 154700 |
| 2022-10-07 | 38.06 | $3.85 | 43300 |
| 2022-10-06 | 42.39 | $4.01 | 138300 |
| 2022-10-05 | 39.10 | $3.93 | 15400 |
| 2022-10-04 | 39.64 | $3.95 | 68221 |
| 2022-10-03 | 33.09 | $3.80 | 30500 |
| 2022-09-30 | 27.62 | $3.69 | 95600 |
| 2022-09-29 | 27.82 | $3.70 | 47209 |
| 2022-09-28 | 30.05 | $3.81 | 70800 |
| 2022-09-27 | 29.07 | $3.79 | 55438 |
| 2022-09-26 | 30.71 | $3.87 | 41478 |
| 2022-09-23 | 34.40 | $4.03 | 56137 |
| 2022-09-22 | 35.67 | $4.08 | 43800 |
| 2022-09-21 | 38.95 | $4.20 | 26100 |
| 2022-09-20 | 34.15 | $4.10 | 70100 |
| 2022-09-19 | 38.14 | $4.24 | 35800 |
| 2022-09-16 | 38.45 | $4.25 | 41800 |
| 2022-09-15 | 37.98 | $4.24 | 28300 |
| 2022-09-14 | 36.12 | $4.20 | 78333 |
| 2022-09-13 | 37.18 | $4.24 | 68800 |
| 2022-09-12 | 39.95 | $4.34 | 73403 |
| 2022-09-09 | 43.00 | $4.44 | 59900 |
| 2022-09-08 | 42.59 | $4.43 | 64400 |
| 2022-09-07 | 40.52 | $4.38 | 95383 |
| 2022-09-06 | 37.08 | $4.30 | 45835 |
| 2022-09-02 | 37.60 | $4.32 | 58249 |
| 2022-09-01 | 37.85 | $4.33 | 62423 |
| 2022-08-31 | 42.41 | $4.50 | 75311 |
| 2022-08-30 | 46.48 | $4.63 | 60705 |
| 2022-08-29 | 51.14 | $4.76 | 28900 |
| 2022-08-26 | 50.04 | $4.73 | 47300 |
| 2022-08-25 | 53.87 | $4.83 | 78010 |
| 2022-08-24 | 51.77 | $4.77 | 54519 |
| 2022-08-23 | 51.77 | $4.77 | 38600 |
| 2022-08-22 | 50.75 | $4.74 | 21100 |
| 2022-08-19 | 50.75 | $4.74 | 41430 |
| 2022-08-18 | 50.12 | $4.72 | 51100 |
| 2022-08-17 | 48.88 | $4.68 | 56900 |
| 2022-08-16 | 50.68 | $4.74 | 51526 |
| 2022-08-15 | 50.98 | $4.75 | 68600 |
| 2022-08-12 | 51.55 | $4.77 | 63614 |
| 2022-08-11 | 50.49 | $4.73 | 59200 |
| 2022-08-10 | 51.29 | $4.76 | 151400 |
| 2022-08-09 | 46.15 | $4.57 | 59700 |
| 2022-08-08 | 52.84 | $4.81 | 91400 |
| 2022-08-05 | 57.82 | $4.96 | 89300 |
| 2022-08-04 | 57.05 | $4.93 | 163444 |
| 2022-08-03 | 55.24 | $4.86 | 64835 |
| 2022-08-02 | 52.82 | $4.77 | 64200 |
| 2022-08-01 | 51.99 | $4.74 | 46500 |
| 2022-07-29 | 51.18 | $4.71 | 97419 |
| 2022-07-28 | 44.68 | $4.49 | 93824 |
| 2022-07-27 | 42.01 | $4.41 | 84900 |
| 2022-07-26 | 41.00 | $4.38 | 44500 |
| 2022-07-25 | 43.66 | $4.49 | 51429 |
| 2022-07-22 | 40.31 | $4.39 | 83047 |
| 2022-07-21 | 37.49 | $4.31 | 47818 |
| 2022-07-20 | 35.69 | $4.26 | 82600 |
| 2022-07-19 | 34.25 | $4.22 | 58816 |
| 2022-07-18 | 31.70 | $4.15 | 43800 |
| 2022-07-15 | 32.55 | $4.20 | 39600 |
| 2022-07-14 | 32.72 | $4.21 | 43600 |
| 2022-07-13 | 34.06 | $4.29 | 68100 |
| 2022-07-12 | 38.12 | $4.51 | 73800 |
| 2022-07-11 | 42.73 | $4.72 | 43324 |
| 2022-07-08 | 41.45 | $4.68 | 90300 |
| 2022-07-07 | 40.50 | $4.65 | 39400 |
| 2022-07-06 | 38.93 | $4.60 | 27924 |
| 2022-07-05 | 36.71 | $4.53 | 19500 |
| 2022-07-01 | 38.02 | $4.60 | 111400 |
| 2022-06-30 | 31.36 | $4.40 | 40138 |
| 2022-06-29 | 33.96 | $4.55 | 70000 |
| 2022-06-28 | 34.14 | $4.56 | 64700 |
| 2022-06-27 | 34.31 | $4.57 | 28200 |
| 2022-06-24 | 35.50 | $4.64 | 24628 |
| 2022-06-23 | 32.98 | $4.56 | 19700 |
| 2022-06-22 | 31.70 | $4.52 | 48600 |
| 2022-06-21 | 34.84 | $4.72 | 50646 |
| 2022-06-17 | 30.60 | $4.59 | 63928 |
| 2022-06-16 | 29.60 | $4.56 | 59100 |
| 2022-06-15 | 34.68 | $4.88 | 93408 |
| 2022-06-14 | 34.68 | $4.88 | 61809 |
| 2022-06-13 | 36.64 | $4.99 | 77200 |
| 2022-06-10 | 40.59 | $5.19 | 51727 |
| 2022-06-09 | 42.78 | $5.29 | 24800 |
| 2022-06-08 | 45.09 | $5.39 | 60949 |
| 2022-06-07 | 47.28 | $5.48 | 29500 |
| 2022-06-06 | 46.17 | $5.44 | 64829 |
| 2022-06-03 | 54.25 | $5.74 | 59900 |
| 2022-06-02 | 53.21 | $5.70 | 38521 |
| 2022-06-01 | 43.48 | $5.38 | 43215 |
| 2022-05-31 | 44.03 | $5.40 | 43600 |
| 2022-05-27 | 45.94 | $5.47 | 52940 |
| 2022-05-26 | 46.76 | $5.50 | 49745 |
| 2022-05-25 | 38.75 | $5.27 | 20431 |
| 2022-05-24 | 39.48 | $5.30 | 26500 |
| 2022-05-23 | 37.61 | $5.25 | 28400 |
| 2022-05-20 | 36.86 | $5.23 | 36105 |
| 2022-05-19 | 36.50 | $5.22 | 24841 |
| 2022-05-18 | 32.09 | $5.10 | 44100 |
| 2022-05-17 | 36.06 | $5.30 | 49845 |
| 2022-05-16 | 30.77 | $5.17 | 47241 |
| 2022-05-13 | 29.06 | $5.13 | 32800 |
| 2022-05-12 | 29.94 | $5.18 | 49619 |
| 2022-05-11 | 28.71 | $5.15 | 42211 |
| 2022-05-10 | 30.04 | $5.23 | 45322 |
| 2022-05-09 | 30.90 | $5.28 | 114407 |
| 2022-05-06 | 35.95 | $5.54 | 16816 |
| 2022-05-05 | 35.95 | $5.54 | 26122 |
| 2022-05-04 | 37.66 | $5.62 | 30746 |
| 2022-05-03 | 33.13 | $5.50 | 92342 |
| 2022-05-02 | 34.11 | $5.55 | 59732 |
| 2022-04-29 | 38.93 | $5.77 | 39041 |
| 2022-04-28 | 40.67 | $5.84 | 56333 |
| 2022-04-27 | 44.15 | $5.97 | 28100 |
| 2022-04-26 | 40.02 | $5.86 | 32500 |
| 2022-04-25 | 41.07 | $5.90 | 51308 |
| 2022-04-22 | 41.07 | $5.90 | 74600 |
| 2022-04-21 | 43.38 | $5.99 | 11900 |
| 2022-04-20 | 43.90 | $6.01 | 48329 |
| 2022-04-19 | 43.90 | $6.01 | 46828 |
| 2022-04-18 | 42.34 | $5.96 | 57421 |
| 2022-04-14 | 43.72 | $6.02 | 35115 |
| 2022-04-13 | 47.14 | $6.16 | 31900 |
| 2022-04-12 | 46.86 | $6.15 | 49427 |
| 2022-04-11 | 49.10 | $6.24 | 77805 |
| 2022-04-08 | 54.61 | $6.44 | 19000 |
| 2022-04-07 | 59.01 | $6.58 | 20844 |
| 2022-04-06 | 60.67 | $6.63 | 37535 |
| 2022-04-05 | 59.59 | $6.58 | 105900 |
| 2022-04-04 | 58.29 | $6.52 | 47595 |
| 2022-04-01 | 56.27 | $6.43 | 98700 |
| 2022-03-31 | 59.30 | $6.53 | 114400 |
| 2022-03-30 | 54.67 | $6.33 | 48319 |
| 2022-03-29 | 52.09 | $6.23 | 80600 |
| 2022-03-28 | 49.34 | $6.13 | 52016 |
| 2022-03-25 | 49.61 | $6.14 | 47118 |
| 2022-03-24 | 52.62 | $6.25 | 58022 |
| 2022-03-23 | 51.08 | $6.19 | 75507 |
| 2022-03-22 | 50.32 | $6.16 | 94900 |
| 2022-03-21 | 45.45 | $5.98 | 107540 |
| 2022-03-18 | 45.92 | $6.00 | 71000 |
| 2022-03-17 | 43.69 | $5.92 | 22900 |
| 2022-03-16 | 40.78 | $5.82 | 56122 |
| 2022-03-15 | 33.97 | $5.61 | 60140 |
| 2022-03-14 | 30.35 | $5.51 | 87800 |
| 2022-03-11 | 30.67 | $5.53 | 105138 |
| 2022-03-10 | 34.66 | $5.76 | 74644 |
| 2022-03-09 | 35.61 | $5.81 | 72800 |
| 2022-03-08 | 34.58 | $5.78 | 78541 |
| 2022-03-07 | 31.47 | $5.69 | 242600 |
| 2022-03-04 | 37.28 | $6.00 | 116647 |
| 2022-03-03 | 39.76 | $6.11 | 79914 |
| 2022-03-02 | 42.44 | $6.22 | 84960 |
| 2022-03-01 | 33.54 | $5.99 | 93705 |
| 2022-02-28 | 33.76 | $6.00 | 138100 |
| 2022-02-25 | 37.16 | $6.15 | 147000 |
| 2022-02-24 | 40.52 | $6.28 | 97100 |
| 2022-02-23 | 43.70 | $6.39 | 113604 |
| 2022-02-22 | 53.49 | $6.66 | 80400 |
| 2022-02-18 | 57.08 | $6.74 | 71500 |
| 2022-02-17 | 62.04 | $6.84 | 146843 |
| 2022-02-16 | 61.72 | $6.83 | 242600 |
| 2022-02-15 | 56.19 | $6.67 | 95626 |
| 2022-02-14 | 48.70 | $6.50 | 67416 |
| 2022-02-11 | 46.66 | $6.46 | 98300 |
| 2022-02-10 | 49.46 | $6.52 | 49416 |
| 2022-02-09 | 49.93 | $6.53 | 51400 |
| 2022-02-08 | 48.52 | $6.50 | 72809 |
| 2022-02-07 | 49.40 | $6.52 | 55930 |
| 2022-02-04 | 50.71 | $6.55 | 83800 |
| 2022-02-03 | 52.48 | $6.59 | 41832 |
| 2022-02-02 | 52.48 | $6.59 | 98225 |
| 2022-02-01 | 50.54 | $6.54 | 45738 |
| 2022-01-31 | 47.27 | $6.46 | 88100 |
| 2022-01-28 | 40.75 | $6.32 | 99200 |
| 2022-01-27 | 35.92 | $6.23 | 52426 |
| 2022-01-26 | 28.53 | $6.11 | 103505 |
| 2022-01-25 | 29.06 | $6.13 | 52200 |
| 2022-01-24 | 24.39 | $6.06 | 346300 |
| 2022-01-21 | 29.06 | $6.24 | 111500 |
| 2022-01-20 | 30.61 | $6.29 | 72726 |
| 2022-01-19 | 30.61 | $6.29 | 73500 |
| 2022-01-18 | 29.94 | $6.28 | 76047 |
| 2022-01-14 | 31.39 | $6.33 | 179800 |
| 2022-01-13 | 34.57 | $6.43 | 95429 |
| 2022-01-12 | 35.95 | $6.47 | 88831 |
| 2022-01-11 | 38.12 | $6.53 | 116900 |
| 2022-01-10 | 35.66 | $6.49 | 107343 |
| 2022-01-07 | 37.06 | $6.53 | 84100 |
| 2022-01-06 | 41.30 | $6.64 | 77503 |
| 2022-01-05 | 43.00 | $6.68 | 119300 |
| 2022-01-04 | 46.17 | $6.75 | 56710 |
| 2022-01-03 | 43.93 | $6.71 | 90300 |
| 2021-12-31 | 41.02 | $6.66 | 122500 |
| 2021-12-30 | 42.70 | $6.70 | 137936 |
| 2021-12-29 | 41.56 | $6.68 | 87366 |
| 2021-12-28 | 41.96 | $6.69 | 167632 |
| 2021-12-27 | 42.73 | $6.71 | 95000 |
| 2021-12-23 | 43.50 | $6.73 | 136013 |
| 2021-12-22 | 38.26 | $6.63 | 135603 |
| 2021-12-21 | 33.58 | $6.55 | 78100 |
| 2021-12-20 | 24.79 | $6.42 | 102409 |
| 2021-12-17 | 28.36 | $6.55 | 90019 |
| 2021-12-16 | 26.82 | $6.53 | 80000 |
| 2021-12-15 | 26.06 | $6.52 | 140414 |
| 2021-12-14 | 25.33 | $6.51 | 118640 |
| 2021-12-13 | 25.33 | $6.51 | 150500 |
| 2021-12-10 | 27.02 | $6.58 | 93000 |
| 2021-12-09 | 30.01 | $6.69 | 60310 |
| 2021-12-08 | 30.89 | $6.72 | 87128 |
| 2021-12-07 | 28.21 | $6.68 | 79639 |
| 2021-12-06 | 26.86 | $6.66 | 160100 |
| 2021-12-03 | 27.86 | $6.70 | 69437 |
| 2021-12-02 | 27.86 | $6.70 | 92100 |
| 2021-12-01 | 24.71 | $6.65 | 108713 |
| 2021-11-30 | 24.71 | $6.65 | 106900 |
| 2021-11-29 | 23.51 | $6.63 | 249106 |
| 2021-11-26 | 24.06 | $6.66 | 145638 |
| 2021-11-24 | 27.98 | $6.85 | 118526 |
| 2021-11-23 | 30.19 | $6.94 | 90100 |
| 2021-11-22 | 31.79 | $7.00 | 188939 |
| 2021-11-19 | 32.60 | $7.03 | 80221 |
| 2021-11-18 | 34.28 | $7.09 | 142631 |
| 2021-11-17 | 37.31 | $7.19 | 127248 |
| 2021-11-16 | 39.29 | $7.25 | 85014 |
| 2021-11-15 | 37.72 | $7.22 | 138400 |
| 2021-11-12 | 38.03 | $7.23 | 134938 |
| 2021-11-11 | 40.24 | $7.30 | 84587 |
| 2021-11-10 | 39.76 | $7.29 | 103093 |
| 2021-11-09 | 38.84 | $7.27 | 104631 |
| 2021-11-08 | 38.39 | $7.26 | 129300 |
| 2021-11-05 | 38.66 | $7.27 | 65737 |
| 2021-11-04 | 36.10 | $7.21 | 80448 |
| 2021-11-03 | 34.81 | $7.18 | 79500 |
| 2021-11-02 | 34.39 | $7.17 | 100100 |
| 2021-11-01 | 35.26 | $7.21 | 148600 |
| 2021-10-29 | 35.90 | $7.24 | 398300 |
| 2021-10-28 | 28.93 | $7.07 | 239000 |
| 2021-10-27 | 32.48 | $7.25 | 103817 |
| 2021-10-26 | 33.13 | $7.28 | 119200 |
| 2021-10-25 | 33.98 | $7.32 | 92482 |
| 2021-10-22 | 34.40 | $7.34 | 77606 |
| 2021-10-21 | 30.74 | $7.25 | 341323 |
| 2021-10-20 | 42.17 | $7.71 | 77113 |
| 2021-10-19 | 41.72 | $7.70 | 46135 |
| 2021-10-18 | 37.10 | $7.60 | 60037 |
| 2021-10-15 | 37.10 | $7.60 | 44920 |
| 2021-10-14 | 37.36 | $7.61 | 64600 |
| 2021-10-13 | 37.36 | $7.61 | 79017 |
| 2021-10-12 | 38.36 | $7.65 | 54332 |
| 2021-10-11 | 36.34 | $7.60 | 86845 |
| 2021-10-08 | 35.94 | $7.59 | 78711 |
| 2021-10-07 | 40.26 | $7.77 | 132817 |
| 2021-10-06 | 31.58 | $7.57 | 83224 |
| 2021-10-05 | 21.26 | $7.38 | 211000 |
| 2021-10-04 | 22.09 | $7.43 | 136434 |
| 2021-10-01 | 22.26 | $7.44 | 143008 |
| 2021-09-30 | 22.42 | $7.45 | 175185 |
| 2021-09-29 | 26.81 | $7.69 | 69517 |
| 2021-09-28 | 27.89 | $7.74 | 241742 |
| 2021-09-27 | 40.65 | $8.15 | 82200 |
| 2021-09-24 | 37.33 | $8.10 | 46300 |
| 2021-09-23 | 38.56 | $8.13 | 76800 |
| 2021-09-22 | 41.60 | $8.20 | 60600 |
| 2021-09-21 | 44.97 | $8.27 | 48300 |
| 2021-09-20 | 39.66 | $8.19 | 54329 |
| 2021-09-17 | 42.07 | $8.24 | 26396 |
| 2021-09-16 | 42.56 | $8.25 | 36303 |
| 2021-09-15 | 44.53 | $8.29 | 34100 |
| 2021-09-14 | 45.54 | $8.31 | 40615 |
| 2021-09-13 | 48.11 | $8.36 | 70659 |
| 2021-09-10 | 47.55 | $8.35 | 75435 |
| 2021-09-09 | 49.07 | $8.38 | 53600 |
| 2021-09-08 | 48.55 | $8.37 | 54638 |
| 2021-09-07 | 49.51 | $8.39 | 101910 |
| 2021-09-03 | 49.98 | $8.40 | 39200 |
| 2021-09-02 | 49.52 | $8.39 | 48409 |
| 2021-09-01 | 49.95 | $8.40 | 63645 |
| 2021-08-31 | 46.87 | $8.33 | 25700 |
| 2021-08-30 | 48.92 | $8.38 | 34920 |
| 2021-08-27 | 48.49 | $8.37 | 24100 |
| 2021-08-26 | 43.07 | $8.25 | 87335 |
| 2021-08-25 | 47.85 | $8.37 | 28400 |
| 2021-08-24 | 49.15 | $8.40 | 29436 |
| 2021-08-23 | 48.26 | $8.38 | 33517 |
| 2021-08-20 | 45.07 | $8.31 | 38004 |
| 2021-08-19 | 41.66 | $8.24 | 74045 |
| 2021-08-18 | 48.16 | $8.40 | 37038 |
| 2021-08-17 | 46.17 | $8.36 | 29000 |
| 2021-08-16 | 46.17 | $8.36 | 52844 |
| 2021-08-13 | 46.98 | $8.38 | 29100 |
| 2021-08-12 | 47.38 | $8.39 | 26911 |
| 2021-08-11 | 45.63 | $8.35 | 45722 |
| 2021-08-10 | 47.12 | $8.39 | 52500 |
| 2021-08-09 | 46.71 | $8.38 | 54429 |
| 2021-08-06 | 52.55 | $8.53 | 80400 |
| 2021-08-05 | 51.40 | $8.50 | 59800 |
| 2021-08-04 | 54.78 | $8.58 | 57403 |
| 2021-08-03 | 54.42 | $8.57 | 60914 |
| 2021-08-02 | 52.65 | $8.52 | 67100 |
| 2021-07-30 | 44.45 | $8.32 | 37800 |
| 2021-07-29 | 43.52 | $8.30 | 59600 |
| 2021-07-28 | 40.19 | $8.23 | 31300 |
| 2021-07-27 | 39.71 | $8.22 | 36900 |
| 2021-07-26 | 41.96 | $8.29 | 47710 |
| 2021-07-23 | 36.59 | $8.18 | 36600 |
| 2021-07-22 | 37.80 | $8.22 | 33600 |
| 2021-07-21 | 38.40 | $8.24 | 54700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.53
2026-07-17
Close Price
$5.13
Vol: 245615
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -91.53 | $5.13 | 245615 |
| 2026-07-16 | -90.91 | $5.27 | 91000 |
| 2026-07-15 | -95.45 | $5.25 | 121200 |
| 2026-07-14 | -97.50 | $5.28 | 333606 |
| 2026-07-13 | -100.00 | $5.41 | 225311 |
| 2026-07-10 | -54.55 | $5.55 | 107900 |
| 2026-07-09 | -47.83 | $5.56 | 107646 |
| 2026-07-08 | -19.23 | $5.62 | 131300 |
| 2026-07-07 | -11.43 | $5.63 | 148637 |
| 2026-07-06 | -35.14 | $5.54 | 200806 |
| 2026-07-02 | -37.84 | $5.53 | 179461 |
| 2026-07-01 | -13.51 | $5.62 | 113348 |
| 2026-06-30 | -24.32 | $5.58 | 148427 |
| 2026-06-29 | -21.62 | $5.59 | 168558 |
| 2026-06-26 | -45.95 | $5.50 | 148200 |
| 2026-06-25 | -40.54 | $5.52 | 118400 |
| 2026-06-24 | -42.11 | $5.51 | 131528 |
| 2026-06-23 | -31.71 | $5.54 | 161407 |
| 2026-06-22 | -11.63 | $5.62 | 175923 |
| 2026-06-18 | 0.00 | $5.66 | 182239 |
| 2026-06-17 | -29.79 | $5.50 | 178300 |
| 2026-06-16 | -14.29 | $5.57 | 159736 |
| 2026-06-15 | -18.37 | $5.55 | 157619 |
| 2026-06-12 | -4.08 | $5.62 | 248600 |
| 2026-06-11 | 0.00 | $5.58 | 237168 |
| 2026-06-10 | -11.43 | $5.46 | 145000 |
| 2026-06-09 | -8.57 | $5.47 | 203600 |
| 2026-06-08 | -13.33 | $5.41 | 246249 |
| 2026-06-05 | -40.00 | $5.33 | 217934 |
| 2026-06-04 | -33.33 | $5.35 | 68921 |
| 2026-06-03 | -30.00 | $5.36 | 98807 |
| 2026-06-02 | -20.00 | $5.39 | 154927 |
| 2026-06-01 | -16.67 | $5.40 | 114900 |
| 2026-05-29 | -16.67 | $5.40 | 105629 |
| 2026-05-28 | -9.68 | $5.42 | 300036 |
| 2026-05-27 | 0.00 | $5.37 | 139700 |
| 2026-05-26 | -21.43 | $5.29 | 177939 |
| 2026-05-22 | -28.57 | $5.27 | 181808 |
| 2026-05-21 | -28.57 | $5.27 | 175192 |
| 2026-05-20 | -7.14 | $5.33 | 205100 |
| 2026-05-19 | -64.29 | $5.17 | 97346 |
| 2026-05-18 | -53.57 | $5.20 | 74605 |
| 2026-05-15 | -46.43 | $5.22 | 113800 |
| 2026-05-14 | -10.34 | $5.32 | 209518 |
| 2026-05-13 | 0.00 | $5.34 | 126547 |
| 2026-05-12 | -9.68 | $5.31 | 195600 |
| 2026-05-11 | -8.82 | $5.31 | 197300 |
| 2026-05-08 | 0.00 | $5.34 | 258230 |
| 2026-05-07 | -10.00 | $5.27 | 189100 |
| 2026-05-06 | -23.08 | $5.20 | 164700 |
| 2026-05-05 | 0.00 | $5.24 | 129233 |
| 2026-05-04 | -11.54 | $5.19 | 107400 |
| 2026-05-01 | -3.23 | $5.21 | 97900 |
| 2026-04-30 | 0.00 | $5.20 | 162700 |
| 2026-04-29 | 0.00 | $5.20 | 204400 |
| 2026-04-28 | -25.00 | $5.09 | 72700 |
| 2026-04-27 | -22.73 | $5.10 | 163040 |
| 2026-04-24 | -22.73 | $5.10 | 125100 |
| 2026-04-23 | -18.18 | $5.12 | 98830 |
| 2026-04-22 | -6.82 | $5.17 | 89923 |
| 2026-04-21 | -15.91 | $5.13 | 143197 |
| 2026-04-20 | -11.36 | $5.15 | 90858 |
| 2026-04-17 | -15.91 | $5.13 | 150495 |
| 2026-04-16 | -31.82 | $5.06 | 123744 |
| 2026-04-15 | -31.82 | $5.06 | 157200 |
| 2026-04-14 | -34.09 | $5.05 | 286661 |
| 2026-04-13 | -38.64 | $5.03 | 148600 |
| 2026-04-10 | -20.45 | $5.11 | 170004 |
| 2026-04-09 | -6.82 | $5.17 | 180456 |
| 2026-04-08 | -2.27 | $5.19 | 193200 |
| 2026-04-07 | -21.43 | $5.09 | 230500 |
| 2026-04-06 | -50.00 | $4.97 | 154300 |
| 2026-04-02 | -61.90 | $4.92 | 159300 |
| 2026-04-01 | -61.90 | $4.92 | 269913 |
| 2026-03-31 | -95.24 | $4.78 | 668747 |
| 2026-03-30 | -95.00 | $4.80 | 215500 |
| 2026-03-27 | -100.00 | $4.84 | 314400 |
| 2026-03-26 | -67.74 | $4.97 | 167808 |
| 2026-03-25 | -59.38 | $5.00 | 123610 |
| 2026-03-24 | -56.25 | $5.01 | 143700 |
| 2026-03-23 | -46.88 | $5.04 | 132200 |
| 2026-03-20 | -59.38 | $5.00 | 132749 |
| 2026-03-19 | -46.15 | $5.08 | 131000 |
| 2026-03-18 | -45.65 | $5.12 | 115800 |
| 2026-03-17 | -38.30 | $5.16 | 357108 |
| 2026-03-16 | -36.17 | $5.17 | 309828 |
| 2026-03-13 | -36.17 | $5.17 | 367683 |
| 2026-03-12 | -59.57 | $5.06 | 274219 |
| 2026-03-11 | -36.17 | $5.17 | 204825 |
| 2026-03-10 | -48.94 | $5.11 | 321149 |
| 2026-03-09 | -72.34 | $5.00 | 302621 |
| 2026-03-06 | -89.47 | $5.00 | 181587 |
| 2026-03-05 | -78.95 | $5.04 | 379914 |
| 2026-03-04 | -73.68 | $5.06 | 213000 |
| 2026-03-03 | -67.50 | $5.07 | 508210 |
| 2026-03-02 | -75.61 | $5.03 | 209000 |
| 2026-02-27 | -58.54 | $5.10 | 256900 |
| 2026-02-26 | -63.41 | $5.08 | 264994 |
| 2026-02-25 | -48.78 | $5.14 | 193310 |
| 2026-02-24 | -46.34 | $5.15 | 175000 |
| 2026-02-23 | -55.81 | $5.10 | 204801 |
| 2026-02-20 | -42.22 | $5.15 | 279148 |
| 2026-02-19 | -19.57 | $5.25 | 516102 |
| 2026-02-18 | 0.00 | $5.34 | 574220 |
| 2026-02-17 | -11.11 | $5.24 | 978900 |
| 2026-02-13 | -21.21 | $5.10 | 224043 |
| 2026-02-12 | -24.24 | $5.09 | 122632 |
| 2026-02-11 | -3.03 | $5.16 | 247600 |
| 2026-02-10 | 0.00 | $5.17 | 351151 |
| 2026-02-09 | 0.00 | $5.11 | 312282 |
| 2026-02-06 | -4.55 | $5.05 | 202900 |
| 2026-02-05 | -4.55 | $5.05 | 307326 |
| 2026-02-04 | -20.00 | $5.00 | 161100 |
| 2026-02-03 | -25.00 | $4.99 | 107300 |
| 2026-02-02 | -45.00 | $4.95 | 258801 |
| 2026-01-30 | -20.00 | $5.00 | 169030 |
| 2026-01-29 | -5.00 | $5.03 | 282948 |
| 2026-01-28 | -20.00 | $5.00 | 177826 |
| 2026-01-27 | -45.00 | $4.95 | 144000 |
| 2026-01-26 | -65.00 | $4.91 | 106500 |
| 2026-01-23 | -50.00 | $4.94 | 126317 |
| 2026-01-22 | -48.00 | $4.92 | 66800 |
| 2026-01-21 | -62.96 | $4.87 | 101506 |
| 2026-01-20 | -74.07 | $4.84 | 145212 |
| 2026-01-16 | -48.15 | $4.91 | 233645 |
| 2026-01-15 | -66.67 | $4.86 | 249647 |
| 2026-01-14 | -46.43 | $4.91 | 148758 |
| 2026-01-13 | -51.72 | $4.89 | 158934 |
| 2026-01-12 | -53.13 | $4.87 | 179406 |
| 2026-01-09 | -31.25 | $4.94 | 216000 |
| 2026-01-08 | -34.38 | $4.93 | 161879 |
| 2026-01-07 | -18.75 | $4.98 | 203200 |
| 2026-01-06 | -3.23 | $5.02 | 188200 |
| 2026-01-05 | -3.45 | $5.00 | 206500 |
| 2026-01-02 | -3.70 | $4.98 | 133724 |
| 2025-12-31 | 0.00 | $4.97 | 113400 |
| 2025-12-30 | -4.00 | $4.96 | 163845 |
| 2025-12-29 | -21.74 | $4.90 | 159300 |
| 2025-12-26 | -30.43 | $4.88 | 68825 |
| 2025-12-24 | -34.78 | $4.87 | 55300 |
| 2025-12-23 | -47.83 | $4.84 | 68915 |
| 2025-12-22 | -60.87 | $4.81 | 122500 |
| 2025-12-19 | -73.91 | $4.78 | 164748 |
| 2025-12-18 | -52.17 | $4.83 | 130657 |
| 2025-12-17 | -69.57 | $4.79 | 47409 |
| 2025-12-16 | -60.87 | $4.81 | 109000 |
| 2025-12-15 | -86.96 | $4.75 | 172503 |
| 2025-12-12 | -83.33 | $4.77 | 188000 |
| 2025-12-11 | -88.46 | $4.79 | 144600 |
| 2025-12-10 | -72.73 | $4.86 | 132136 |
| 2025-12-09 | -86.96 | $4.83 | 98400 |
| 2025-12-08 | -86.96 | $4.83 | 131722 |
| 2025-12-05 | -69.57 | $4.87 | 144002 |
| 2025-12-04 | -60.87 | $4.89 | 119904 |
| 2025-12-03 | -52.17 | $4.91 | 124115 |
| 2025-12-02 | -52.17 | $4.91 | 89800 |
| 2025-12-01 | -56.52 | $4.90 | 143800 |
| 2025-11-28 | -50.00 | $4.92 | 69500 |
| 2025-11-26 | -62.50 | $4.89 | 140638 |
| 2025-11-25 | -66.67 | $4.88 | 99515 |
| 2025-11-24 | -79.17 | $4.85 | 122508 |
| 2025-11-21 | -100.00 | $4.81 | 92606 |
| 2025-11-20 | -95.24 | $4.84 | 67726 |
| 2025-11-19 | -85.00 | $4.87 | 38702 |
| 2025-11-18 | -95.00 | $4.85 | 64400 |
| 2025-11-17 | -65.00 | $4.91 | 75300 |
| 2025-11-14 | -55.00 | $4.93 | 58600 |
| 2025-11-13 | -50.00 | $4.94 | 118841 |
| 2025-11-12 | -10.00 | $5.02 | 65200 |
| 2025-11-11 | -10.00 | $5.02 | 70700 |
| 2025-11-10 | -23.81 | $5.00 | 125014 |
| 2025-11-07 | -66.67 | $4.92 | 96709 |
| 2025-11-06 | -50.00 | $4.96 | 73000 |
| 2025-11-05 | -54.17 | $4.95 | 90380 |
| 2025-11-04 | -62.50 | $4.93 | 122900 |
| 2025-11-03 | -38.46 | $5.00 | 116700 |
| 2025-10-31 | -28.57 | $5.04 | 104700 |
| 2025-10-30 | -32.14 | $5.03 | 120722 |
| 2025-10-29 | -39.29 | $5.01 | 116500 |
| 2025-10-28 | -42.86 | $5.00 | 119507 |
| 2025-10-27 | -72.41 | $4.92 | 87145 |
| 2025-10-24 | -79.31 | $4.90 | 63322 |
| 2025-10-23 | -89.66 | $4.87 | 51611 |
| 2025-10-22 | -100.00 | $4.86 | 59488 |
| 2025-10-21 | -95.83 | $4.90 | 43900 |
| 2025-10-20 | -100.00 | $4.89 | 117432 |
| 2025-10-17 | -100.00 | $4.89 | 141700 |
| 2025-10-16 | -79.17 | $4.99 | 126234 |
| 2025-10-15 | -82.61 | $4.99 | 77300 |
| 2025-10-14 | -65.22 | $5.03 | 119505 |
| 2025-10-13 | -54.55 | $5.06 | 74630 |
| 2025-10-10 | -59.09 | $5.05 | 140900 |
| 2025-10-09 | -77.27 | $5.01 | 73319 |
| 2025-10-08 | -70.83 | $5.03 | 85200 |
| 2025-10-07 | -54.17 | $5.07 | 62107 |
| 2025-10-06 | -54.17 | $5.07 | 105773 |
| 2025-10-03 | -58.33 | $5.06 | 74584 |
| 2025-10-02 | -70.83 | $5.03 | 69213 |
| 2025-10-01 | -62.50 | $5.05 | 66700 |
| 2025-09-30 | -62.50 | $5.05 | 152300 |
| 2025-09-29 | -58.33 | $5.06 | 163100 |
| 2025-09-26 | -33.33 | $5.12 | 50900 |
| 2025-09-25 | -33.33 | $5.12 | 80449 |
| 2025-09-24 | -58.33 | $5.06 | 77000 |
| 2025-09-23 | -50.00 | $5.08 | 82029 |
| 2025-09-22 | -95.83 | $4.97 | 134900 |
| 2025-09-19 | -47.83 | $5.09 | 255931 |
| 2025-09-18 | -60.87 | $5.06 | 97900 |
| 2025-09-17 | -52.17 | $5.08 | 87700 |
| 2025-09-16 | -65.22 | $5.05 | 77400 |
| 2025-09-15 | -86.96 | $5.00 | 216400 |
| 2025-09-12 | -86.67 | $5.07 | 123000 |
| 2025-09-11 | -7.14 | $5.19 | 153553 |
| 2025-09-10 | -69.23 | $5.10 | 120200 |
| 2025-09-09 | -42.86 | $5.13 | 203828 |
| 2025-09-08 | -35.71 | $5.14 | 221100 |
| 2025-09-05 | -28.57 | $5.15 | 106600 |
| 2025-09-04 | -14.29 | $5.17 | 118021 |
| 2025-09-03 | -14.29 | $5.17 | 119848 |
| 2025-09-02 | -35.71 | $5.14 | 86200 |
| 2025-08-29 | -7.14 | $5.18 | 188800 |
| 2025-08-28 | -7.69 | $5.17 | 152437 |
| 2025-08-27 | -7.69 | $5.17 | 124413 |
| 2025-08-26 | -23.08 | $5.15 | 93000 |
| 2025-08-25 | -27.78 | $5.13 | 129300 |
| 2025-08-22 | -50.00 | $5.09 | 91800 |
| 2025-08-21 | -55.56 | $5.08 | 50000 |
| 2025-08-20 | -30.43 | $5.11 | 83848 |
| 2025-08-19 | -25.93 | $5.11 | 94200 |
| 2025-08-18 | -33.33 | $5.09 | 114151 |
| 2025-08-15 | -37.04 | $5.08 | 75232 |
| 2025-08-14 | -25.93 | $5.11 | 53840 |
| 2025-08-13 | -29.63 | $5.10 | 41140 |
| 2025-08-12 | -44.44 | $5.06 | 102800 |
| 2025-08-11 | -25.93 | $5.11 | 93500 |
| 2025-08-08 | 0.00 | $5.18 | 119164 |
| 2025-08-07 | -8.33 | $5.13 | 77697 |
| 2025-08-06 | -4.55 | $5.12 | 81300 |
| 2025-08-05 | -13.64 | $5.10 | 88543 |
| 2025-08-04 | -13.64 | $5.10 | 99223 |
| 2025-08-01 | -29.17 | $5.08 | 59009 |
| 2025-07-31 | -36.00 | $5.07 | 47421 |
| 2025-07-30 | -32.00 | $5.08 | 77104 |
| 2025-07-29 | -44.00 | $5.05 | 90139 |
| 2025-07-28 | -52.00 | $5.03 | 61200 |
| 2025-07-25 | -44.00 | $5.05 | 67100 |
| 2025-07-24 | -56.00 | $5.02 | 89430 |
| 2025-07-23 | -92.00 | $4.93 | 122900 |
| 2025-07-22 | -63.64 | $5.02 | 87239 |
| 2025-07-21 | -95.00 | $4.97 | 73300 |
| 2025-07-18 | -72.73 | $5.00 | 53003 |
| 2025-07-17 | -69.57 | $5.00 | 74000 |
| 2025-07-16 | -47.83 | $5.05 | 123400 |
| 2025-07-15 | -65.22 | $5.01 | 102900 |
| 2025-07-14 | -82.61 | $4.97 | 133925 |
| 2025-07-11 | -60.87 | $5.02 | 108400 |
| 2025-07-10 | -13.04 | $5.13 | 95500 |
| 2025-07-09 | -34.78 | $5.08 | 177704 |
| 2025-07-08 | -43.48 | $5.06 | 173144 |
| 2025-07-07 | -17.39 | $5.12 | 206300 |
| 2025-07-03 | -17.39 | $5.12 | 83600 |
| 2025-07-02 | -17.39 | $5.12 | 135500 |
| 2025-07-01 | -11.11 | $5.09 | 92400 |
| 2025-06-30 | -28.57 | $5.05 | 139770 |
| 2025-06-27 | -19.05 | $5.07 | 139300 |
| 2025-06-26 | -20.00 | $5.06 | 55014 |
| 2025-06-25 | -40.00 | $5.02 | 94087 |
| 2025-06-24 | -50.00 | $5.00 | 40936 |
| 2025-06-23 | -56.52 | $4.97 | 49300 |
| 2025-06-20 | -56.52 | $4.97 | 35000 |
| 2025-06-18 | -56.52 | $4.97 | 59400 |
| 2025-06-17 | -66.67 | $4.94 | 45900 |
| 2025-06-16 | -54.17 | $4.97 | 82600 |
| 2025-06-13 | -37.50 | $5.01 | 63500 |
| 2025-06-12 | -25.00 | $5.04 | 141542 |
| 2025-06-11 | -8.33 | $5.08 | 122700 |
| 2025-06-10 | -34.78 | $5.00 | 116228 |
| 2025-06-09 | -39.13 | $4.99 | 187911 |
| 2025-06-06 | -26.09 | $5.02 | 110000 |
| 2025-06-05 | -30.43 | $5.01 | 109400 |
| 2025-06-04 | -37.04 | $4.98 | 153622 |
| 2025-06-03 | -18.18 | $4.99 | 110298 |
| 2025-06-02 | -45.45 | $4.93 | 129824 |
| 2025-05-30 | -40.91 | $4.94 | 97900 |
| 2025-05-29 | -36.36 | $4.95 | 125100 |
| 2025-05-28 | -36.36 | $4.95 | 228000 |
| 2025-05-27 | -18.18 | $4.99 | 163226 |
| 2025-05-23 | -54.55 | $4.91 | 48636 |
| 2025-05-22 | -54.55 | $4.91 | 58539 |
| 2025-05-21 | -50.00 | $4.92 | 130100 |
| 2025-05-20 | -46.15 | $4.91 | 111900 |
| 2025-05-19 | -36.59 | $4.88 | 74100 |
| 2025-05-16 | -28.57 | $4.91 | 57813 |
| 2025-05-15 | -22.22 | $4.93 | 51813 |
| 2025-05-14 | -28.57 | $4.87 | 50339 |
| 2025-05-13 | -23.33 | $4.89 | 109400 |
| 2025-05-12 | -17.65 | $4.91 | 170333 |
| 2025-05-09 | -11.11 | $4.94 | 54700 |
| 2025-05-08 | -18.52 | $4.88 | 59900 |
| 2025-05-07 | -20.99 | $4.86 | 92000 |
| 2025-05-06 | -24.69 | $4.83 | 191645 |
| 2025-05-05 | -14.61 | $4.90 | 91900 |
| 2025-05-02 | -17.98 | $4.87 | 134401 |
| 2025-05-01 | -3.37 | $5.00 | 65690 |
| 2025-04-30 | -12.36 | $4.92 | 182076 |
| 2025-04-29 | -6.32 | $5.03 | 135332 |
| 2025-04-28 | -15.79 | $4.94 | 46723 |
| 2025-04-25 | -26.47 | $4.89 | 124400 |
| 2025-04-24 | -23.53 | $4.92 | 89300 |
| 2025-04-23 | -29.41 | $4.86 | 175908 |
| 2025-04-22 | -40.38 | $4.76 | 77300 |
| 2025-04-21 | -53.77 | $4.63 | 67800 |
| 2025-04-17 | -49.06 | $4.68 | 85624 |
| 2025-04-16 | -60.38 | $4.56 | 225600 |
| 2025-04-15 | -68.87 | $4.47 | 157700 |
| 2025-04-14 | -75.47 | $4.40 | 123200 |
| 2025-04-11 | -83.02 | $4.32 | 147200 |
| 2025-04-10 | -83.96 | $4.31 | 138226 |
| 2025-04-09 | -75.47 | $4.40 | 285000 |
| 2025-04-08 | -81.13 | $4.34 | 364626 |
| 2025-04-07 | -87.74 | $4.27 | 465832 |
| 2025-04-04 | -94.92 | $4.64 | 169286 |
| 2025-04-03 | -91.43 | $4.88 | 114441 |
| 2025-04-02 | -85.71 | $4.96 | 163400 |
| 2025-04-01 | -88.46 | $4.97 | 244010 |
| 2025-03-31 | -63.64 | $5.06 | 99418 |
| 2025-03-28 | -77.27 | $5.03 | 98500 |
| 2025-03-27 | -54.55 | $5.08 | 89800 |
| 2025-03-26 | -50.00 | $5.09 | 111331 |
| 2025-03-25 | -9.09 | $5.18 | 133700 |
| 2025-03-24 | -13.64 | $5.17 | 118422 |
| 2025-03-21 | -37.93 | $5.16 | 129400 |
| 2025-03-20 | -36.67 | $5.17 | 113013 |
| 2025-03-19 | -40.00 | $5.16 | 118446 |
| 2025-03-18 | -73.33 | $5.06 | 89043 |
| 2025-03-17 | -73.33 | $5.06 | 89500 |
| 2025-03-14 | -93.33 | $5.00 | 153600 |
| 2025-03-13 | -78.57 | $5.06 | 98500 |
| 2025-03-12 | -39.29 | $5.17 | 108841 |
| 2025-03-11 | -57.14 | $5.12 | 130507 |
| 2025-03-10 | -53.57 | $5.13 | 102900 |
| 2025-03-07 | -60.71 | $5.11 | 64423 |
| 2025-03-06 | -46.43 | $5.15 | 101500 |
| 2025-03-05 | -46.43 | $5.15 | 95000 |
| 2025-03-04 | -46.43 | $5.15 | 117946 |
| 2025-03-03 | -35.71 | $5.18 | 102752 |
| 2025-02-28 | -46.43 | $5.15 | 132100 |
| 2025-02-27 | -82.14 | $5.05 | 169737 |
| 2025-02-26 | -50.00 | $5.14 | 93442 |
| 2025-02-25 | -53.57 | $5.13 | 183400 |
| 2025-02-24 | -53.57 | $5.13 | 117252 |
| 2025-02-21 | -10.71 | $5.25 | 623600 |
| 2025-02-20 | -30.00 | $5.14 | 75532 |
| 2025-02-19 | -33.33 | $5.13 | 179089 |
| 2025-02-18 | -41.67 | $5.10 | 155600 |
| 2025-02-14 | -50.00 | $5.08 | 119100 |
| 2025-02-13 | -58.33 | $5.06 | 102800 |
| 2025-02-12 | -54.17 | $5.07 | 124200 |
| 2025-02-11 | -50.00 | $5.08 | 115677 |
| 2025-02-10 | -33.33 | $5.12 | 105500 |
| 2025-02-07 | -37.50 | $5.11 | 76335 |
| 2025-02-06 | -25.00 | $5.14 | 79911 |
| 2025-02-05 | 0.00 | $5.20 | 118207 |
| 2025-02-04 | -23.33 | $5.13 | 86019 |
| 2025-02-03 | -30.77 | $5.08 | 142101 |
| 2025-01-31 | -36.96 | $5.03 | 202930 |
| 2025-01-30 | -4.00 | $5.16 | 132100 |
| 2025-01-29 | -2.00 | $5.17 | 76689 |
| 2025-01-28 | -4.00 | $5.16 | 123933 |
| 2025-01-27 | -4.00 | $5.16 | 176610 |
| 2025-01-24 | -6.67 | $5.10 | 134600 |
| 2025-01-23 | -6.38 | $5.10 | 71700 |
| 2025-01-22 | -20.00 | $5.02 | 85416 |
| 2025-01-21 | -25.45 | $4.99 | 173300 |
| 2025-01-17 | -21.82 | $5.01 | 119300 |
| 2025-01-16 | -16.36 | $5.04 | 76857 |
| 2025-01-15 | -18.18 | $5.03 | 131217 |
| 2025-01-14 | -29.09 | $4.97 | 102900 |
| 2025-01-13 | -27.27 | $4.98 | 154600 |
| 2025-01-10 | -5.45 | $5.10 | 215109 |
| 2025-01-08 | -3.70 | $5.10 | 224577 |
| 2025-01-07 | -16.36 | $5.04 | 200832 |
| 2025-01-06 | -32.14 | $4.96 | 176239 |
| 2025-01-03 | -46.43 | $4.88 | 121200 |
| 2025-01-02 | -62.50 | $4.79 | 90708 |
| 2024-12-31 | -78.57 | $4.70 | 180800 |
| 2024-12-30 | -76.79 | $4.71 | 149200 |
| 2024-12-27 | -64.29 | $4.78 | 146823 |
| 2024-12-26 | -50.00 | $4.86 | 83100 |
| 2024-12-24 | -51.79 | $4.85 | 49400 |
| 2024-12-23 | -60.71 | $4.80 | 228401 |
| 2024-12-20 | -69.64 | $4.75 | 177900 |
| 2024-12-19 | -98.11 | $4.62 | 141921 |
| 2024-12-18 | -97.96 | $4.66 | 203812 |
| 2024-12-17 | -86.36 | $4.76 | 145898 |
| 2024-12-16 | -70.45 | $4.83 | 169800 |
| 2024-12-13 | -63.64 | $4.86 | 122529 |
| 2024-12-12 | -63.64 | $4.86 | 225933 |
| 2024-12-11 | -22.73 | $5.04 | 136418 |
| 2024-12-10 | -15.91 | $5.07 | 103500 |
| 2024-12-09 | -14.89 | $5.10 | 118436 |
| 2024-12-06 | -10.64 | $5.12 | 165626 |
| 2024-12-05 | -19.15 | $5.08 | 80741 |
| 2024-12-04 | -19.15 | $5.08 | 160231 |
| 2024-12-03 | -34.04 | $5.01 | 161421 |
| 2024-12-02 | -55.32 | $4.91 | 278700 |
| 2024-11-29 | -36.00 | $5.02 | 87539 |
| 2024-11-27 | -34.00 | $5.03 | 127600 |
| 2024-11-26 | -34.00 | $5.03 | 74446 |
| 2024-11-25 | -36.00 | $5.02 | 126533 |
| 2024-11-22 | -36.00 | $5.02 | 109300 |
| 2024-11-21 | -46.00 | $4.97 | 111544 |
| 2024-11-20 | -46.00 | $4.97 | 204144 |
| 2024-11-19 | -78.00 | $4.81 | 161100 |
| 2024-11-18 | -100.00 | $4.76 | 142500 |
| 2024-11-15 | -100.00 | $4.83 | 116202 |
| 2024-11-14 | -96.67 | $4.91 | 67976 |
| 2024-11-13 | -86.67 | $4.94 | 148801 |
| 2024-11-12 | -92.86 | $4.94 | 116500 |
| 2024-11-11 | -25.00 | $5.13 | 85744 |
| 2024-11-08 | -30.30 | $5.15 | 105826 |
| 2024-11-07 | -51.35 | $5.10 | 83119 |
| 2024-11-06 | -79.07 | $5.01 | 169557 |
| 2024-11-05 | -69.77 | $5.05 | 108600 |
| 2024-11-04 | -69.77 | $5.05 | 133917 |
| 2024-11-01 | -51.16 | $5.13 | 60800 |
| 2024-10-31 | -46.51 | $5.15 | 47816 |
| 2024-10-30 | -48.84 | $5.14 | 132000 |
| 2024-10-29 | -72.09 | $5.04 | 40514 |
| 2024-10-28 | -74.42 | $5.03 | 54825 |
| 2024-10-25 | -79.07 | $5.01 | 46048 |
| 2024-10-24 | -81.40 | $5.00 | 36848 |
| 2024-10-23 | -95.35 | $4.94 | 45641 |
| 2024-10-22 | -88.37 | $4.97 | 79329 |
| 2024-10-21 | -88.10 | $4.98 | 91000 |
| 2024-10-18 | -100.00 | $4.95 | 109800 |
| 2024-10-17 | -100.00 | $4.95 | 243000 |
| 2024-10-16 | -93.55 | $5.06 | 97800 |
| 2024-10-15 | -93.55 | $5.06 | 91800 |
| 2024-10-14 | -64.52 | $5.15 | 193509 |
| 2024-10-11 | -32.26 | $5.25 | 59514 |
| 2024-10-10 | -9.68 | $5.32 | 138039 |
| 2024-10-09 | -6.90 | $5.31 | 96133 |
| 2024-10-08 | -27.59 | $5.25 | 139200 |
| 2024-10-07 | -7.69 | $5.28 | 63011 |
| 2024-10-04 | -7.69 | $5.28 | 57734 |
| 2024-10-03 | -23.08 | $5.24 | 57884 |
| 2024-10-02 | -23.08 | $5.24 | 50014 |
| 2024-10-01 | -23.08 | $5.24 | 90448 |
| 2024-09-30 | -23.08 | $5.24 | 56834 |
| 2024-09-27 | -26.92 | $5.23 | 54400 |
| 2024-09-26 | -26.92 | $5.23 | 111409 |
| 2024-09-25 | -50.00 | $5.17 | 49318 |
| 2024-09-24 | -53.85 | $5.16 | 72319 |
| 2024-09-23 | -100.00 | $5.04 | 116607 |
| 2024-09-20 | -85.71 | $5.18 | 69036 |
| 2024-09-19 | -85.71 | $5.18 | 67500 |
| 2024-09-18 | -78.57 | $5.19 | 48600 |
| 2024-09-17 | -57.14 | $5.22 | 52700 |
| 2024-09-16 | -85.71 | $5.18 | 63202 |
| 2024-09-13 | -92.86 | $5.17 | 185341 |
| 2024-09-12 | -7.14 | $5.29 | 73050 |
| 2024-09-11 | -57.14 | $5.22 | 89125 |
| 2024-09-10 | -5.26 | $5.29 | 96012 |
| 2024-09-09 | -5.00 | $5.29 | 58883 |
| 2024-09-06 | -5.00 | $5.29 | 106900 |
| 2024-09-05 | -5.00 | $5.29 | 65501 |
| 2024-09-04 | -5.00 | $5.29 | 72612 |
| 2024-09-03 | -15.00 | $5.27 | 58300 |
| 2024-08-30 | -10.00 | $5.28 | 31500 |
| 2024-08-29 | -14.29 | $5.28 | 113021 |
| 2024-08-28 | -66.67 | $5.18 | 57544 |
| 2024-08-27 | -45.83 | $5.23 | 33100 |
| 2024-08-26 | -54.17 | $5.21 | 61700 |
| 2024-08-23 | -66.67 | $5.18 | 69928 |
| 2024-08-22 | -54.17 | $5.21 | 38300 |
| 2024-08-21 | -29.17 | $5.27 | 47400 |
| 2024-08-20 | -33.33 | $5.26 | 39900 |
| 2024-08-19 | -37.50 | $5.25 | 59222 |
| 2024-08-16 | -54.17 | $5.21 | 52529 |
| 2024-08-15 | -54.17 | $5.21 | 69637 |
| 2024-08-14 | -58.33 | $5.20 | 64700 |
| 2024-08-13 | -83.33 | $5.14 | 93500 |
| 2024-08-12 | -70.83 | $5.17 | 101850 |
| 2024-08-09 | -66.67 | $5.18 | 67900 |
| 2024-08-08 | -83.33 | $5.14 | 68300 |
| 2024-08-07 | -91.67 | $5.12 | 58989 |
| 2024-08-06 | -95.83 | $5.11 | 70493 |
| 2024-08-05 | -95.65 | $5.12 | 121800 |
| 2024-08-02 | -43.75 | $5.27 | 64000 |
| 2024-08-01 | -6.25 | $5.33 | 110948 |
| 2024-07-31 | 0.00 | $5.33 | 76106 |
| 2024-07-30 | -6.67 | $5.32 | 72500 |
| 2024-07-29 | -20.00 | $5.30 | 46331 |
| 2024-07-26 | -53.33 | $5.25 | 49900 |
| 2024-07-25 | -40.00 | $5.27 | 53200 |
| 2024-07-24 | -73.33 | $5.22 | 79388 |
| 2024-07-23 | -13.33 | $5.31 | 89348 |
| 2024-07-22 | 0.00 | $5.33 | 124307 |
| 2024-07-19 | -57.89 | $5.26 | 43000 |
| 2024-07-18 | -95.24 | $5.19 | 139600 |
| 2024-07-17 | -60.00 | $5.33 | 109300 |
| 2024-07-16 | -71.88 | $5.30 | 154086 |
| 2024-07-15 | -84.44 | $5.28 | 82275 |
| 2024-07-12 | -90.38 | $5.26 | 76900 |
| 2024-07-11 | -96.15 | $5.23 | 100111 |
| 2024-07-10 | -82.69 | $5.30 | 85324 |
| 2024-07-09 | -90.38 | $5.26 | 91100 |
| 2024-07-08 | -82.69 | $5.30 | 74400 |
| 2024-07-05 | -76.92 | $5.33 | 66700 |
| 2024-07-03 | -82.69 | $5.30 | 56005 |
| 2024-07-02 | -82.00 | $5.32 | 53100 |
| 2024-07-01 | -92.00 | $5.27 | 50124 |
| 2024-06-28 | -92.00 | $5.27 | 41900 |
| 2024-06-27 | -80.00 | $5.33 | 67600 |
| 2024-06-26 | -90.00 | $5.28 | 32000 |
| 2024-06-25 | -82.00 | $5.32 | 135939 |
| 2024-06-24 | -92.00 | $5.27 | 115800 |
| 2024-06-21 | -80.00 | $5.37 | 103925 |
| 2024-06-20 | -97.62 | $5.32 | 126149 |
| 2024-06-18 | -84.62 | $5.40 | 115531 |
| 2024-06-17 | -58.54 | $5.49 | 99400 |
| 2024-06-14 | -56.10 | $5.50 | 89500 |
| 2024-06-13 | -12.20 | $5.68 | 207102 |
| 2024-06-12 | -23.68 | $5.61 | 95325 |
| 2024-06-11 | -11.11 | $5.64 | 53326 |
| 2024-06-10 | -6.06 | $5.63 | 111344 |
| 2024-06-07 | -15.63 | $5.59 | 32224 |
| 2024-06-06 | -6.25 | $5.62 | 63700 |
| 2024-06-05 | -22.22 | $5.60 | 112606 |
| 2024-06-04 | -36.11 | $5.55 | 134750 |
| 2024-06-03 | -44.44 | $5.52 | 85300 |
| 2024-05-31 | -36.11 | $5.55 | 61230 |
| 2024-05-30 | -44.44 | $5.52 | 202700 |
| 2024-05-29 | -42.50 | $5.51 | 116128 |
| 2024-05-28 | -41.86 | $5.50 | 87600 |
| 2024-05-24 | -27.91 | $5.56 | 36430 |
| 2024-05-23 | -46.51 | $5.48 | 67500 |
| 2024-05-22 | -18.18 | $5.60 | 118525 |
| 2024-05-21 | -47.73 | $5.47 | 80600 |
| 2024-05-20 | -68.09 | $5.36 | 91033 |
| 2024-05-17 | -46.97 | $5.37 | 46800 |
| 2024-05-16 | -47.06 | $5.36 | 67500 |
| 2024-05-15 | -33.82 | $5.45 | 58900 |
| 2024-05-14 | -35.37 | $5.39 | 77600 |
| 2024-05-13 | -28.57 | $5.44 | 68600 |
| 2024-05-10 | -21.43 | $5.50 | 87318 |
| 2024-05-09 | -14.29 | $5.56 | 80700 |
| 2024-05-08 | -15.48 | $5.55 | 77405 |
| 2024-05-07 | -11.39 | $5.54 | 128100 |
| 2024-05-06 | -5.06 | $5.59 | 93216 |
| 2024-05-03 | 0.00 | $5.55 | 137704 |
| 2024-05-02 | -14.08 | $5.45 | 70219 |
| 2024-05-01 | -25.35 | $5.37 | 115100 |
| 2024-04-30 | -42.25 | $5.25 | 136406 |
| 2024-04-29 | -8.45 | $5.49 | 143531 |
| 2024-04-26 | -11.59 | $5.45 | 54500 |
| 2024-04-25 | -47.67 | $5.29 | 87700 |
| 2024-04-24 | -41.76 | $5.37 | 87300 |
| 2024-04-23 | -32.97 | $5.45 | 276599 |
| 2024-04-22 | -67.03 | $5.14 | 96432 |
| 2024-04-19 | -79.12 | $5.03 | 104000 |
| 2024-04-18 | -81.32 | $5.01 | 72500 |
| 2024-04-17 | -80.22 | $5.02 | 133649 |
| 2024-04-16 | -100.00 | $4.84 | 173149 |
| 2024-04-15 | -97.30 | $5.03 | 146010 |
| 2024-04-12 | -89.04 | $5.10 | 163559 |
| 2024-04-11 | -89.55 | $5.15 | 102011 |
| 2024-04-10 | -66.25 | $5.22 | 103900 |
| 2024-04-09 | -41.18 | $5.40 | 142000 |
| 2024-04-08 | -45.98 | $5.35 | 177611 |
| 2024-04-05 | -39.78 | $5.38 | 101416 |
| 2024-04-04 | -50.54 | $5.28 | 222000 |
| 2024-04-03 | -30.11 | $5.47 | 100300 |
| 2024-04-02 | -35.48 | $5.42 | 174019 |
| 2024-04-01 | -38.71 | $5.39 | 278300 |
| 2024-03-28 | -34.34 | $5.41 | 416704 |
| 2024-03-27 | -7.41 | $5.67 | 405700 |
| 2024-03-26 | -7.14 | $5.52 | 260900 |
| 2024-03-25 | -4.55 | $5.41 | 115801 |
| 2024-03-22 | -9.09 | $5.37 | 191300 |
| 2024-03-21 | -17.44 | $5.27 | 214616 |
| 2024-03-20 | -2.60 | $5.31 | 249117 |
| 2024-03-19 | 0.00 | $5.24 | 105000 |
| 2024-03-18 | -10.98 | $5.15 | 125300 |
| 2024-03-15 | -8.54 | $5.17 | 257325 |
| 2024-03-14 | -8.00 | $5.11 | 293722 |
| 2024-03-13 | -4.05 | $5.13 | 193116 |
| 2024-03-12 | -16.22 | $5.00 | 110100 |
| 2024-03-11 | -29.73 | $4.90 | 100200 |
| 2024-03-08 | -32.43 | $4.88 | 149100 |
| 2024-03-07 | -36.49 | $4.85 | 194466 |
| 2024-03-06 | -8.22 | $5.05 | 336200 |
| 2024-03-05 | -6.35 | $4.97 | 136216 |
| 2024-03-04 | -1.64 | $4.94 | 145100 |
| 2024-03-01 | -12.96 | $4.81 | 155300 |
| 2024-02-29 | -12.96 | $4.81 | 239418 |
| 2024-02-28 | -14.29 | $4.70 | 148206 |
| 2024-02-27 | -30.95 | $4.63 | 97707 |
| 2024-02-26 | -35.71 | $4.61 | 113849 |
| 2024-02-23 | -28.57 | $4.64 | 75300 |
| 2024-02-22 | -45.24 | $4.57 | 101804 |
| 2024-02-21 | -38.10 | $4.60 | 163563 |
| 2024-02-20 | -61.90 | $4.50 | 98633 |
| 2024-02-16 | -73.81 | $4.45 | 86000 |
| 2024-02-15 | -53.33 | $4.52 | 119743 |
| 2024-02-14 | -64.44 | $4.47 | 116200 |
| 2024-02-13 | -73.33 | $4.43 | 170027 |
| 2024-02-12 | -71.11 | $4.44 | 239106 |
| 2024-02-09 | -35.56 | $4.60 | 244027 |
| 2024-02-08 | -8.89 | $4.72 | 594920 |
| 2024-02-07 | -3.85 | $4.56 | 99100 |
| 2024-02-06 | -11.54 | $4.54 | 184389 |
| 2024-02-05 | -76.92 | $4.37 | 108036 |
| 2024-02-02 | -73.08 | $4.38 | 165429 |
| 2024-02-01 | -53.85 | $4.43 | 123422 |
| 2024-01-31 | -54.55 | $4.39 | 173713 |
| 2024-01-30 | -51.52 | $4.40 | 153822 |
| 2024-01-29 | -48.48 | $4.41 | 133300 |
| 2024-01-26 | -57.58 | $4.38 | 108900 |
| 2024-01-25 | -51.52 | $4.40 | 142100 |
| 2024-01-24 | -57.58 | $4.38 | 154007 |
| 2024-01-23 | -51.43 | $4.39 | 167000 |
| 2024-01-22 | -22.86 | $4.49 | 120100 |
| 2024-01-19 | -51.43 | $4.39 | 189402 |
| 2024-01-18 | -31.43 | $4.46 | 82300 |
| 2024-01-17 | -34.29 | $4.45 | 80700 |
| 2024-01-16 | -25.71 | $4.48 | 109200 |
| 2024-01-12 | -20.00 | $4.50 | 112808 |
| 2024-01-11 | -16.67 | $4.51 | 95400 |
| 2024-01-10 | -8.11 | $4.54 | 167970 |
| 2024-01-09 | -11.76 | $4.50 | 143635 |
| 2024-01-08 | -12.50 | $4.48 | 125517 |
| 2024-01-05 | -31.25 | $4.42 | 88137 |
| 2024-01-04 | -40.63 | $4.39 | 153613 |
| 2024-01-03 | -68.75 | $4.30 | 112603 |
| 2024-01-02 | -62.50 | $4.32 | 159216 |
| 2023-12-29 | -65.63 | $4.31 | 182900 |
| 2023-12-28 | -75.00 | $4.28 | 246213 |
| 2023-12-27 | -75.00 | $4.28 | 235412 |
| 2023-12-26 | -68.75 | $4.30 | 197800 |
| 2023-12-22 | -81.25 | $4.26 | 111728 |
| 2023-12-21 | -93.75 | $4.22 | 228900 |
| 2023-12-20 | -54.05 | $4.32 | 185100 |
| 2023-12-19 | -18.92 | $4.45 | 195200 |
| 2023-12-18 | 0.00 | $4.46 | 114534 |
| 2023-12-15 | -26.83 | $4.34 | 86307 |
| 2023-12-14 | -21.95 | $4.36 | 205522 |
| 2023-12-13 | -35.71 | $4.30 | 83018 |
| 2023-12-12 | -47.83 | $4.23 | 58700 |
| 2023-12-11 | -34.55 | $4.26 | 54635 |
| 2023-12-08 | -23.64 | $4.32 | 52424 |
| 2023-12-07 | -12.73 | $4.38 | 65300 |
| 2023-12-06 | -16.36 | $4.36 | 75000 |
| 2023-12-05 | -20.00 | $4.34 | 78315 |
| 2023-12-04 | -14.55 | $4.37 | 75527 |
| 2023-12-01 | -18.18 | $4.35 | 129376 |
| 2023-11-30 | -12.28 | $4.38 | 36142 |
| 2023-11-29 | -13.64 | $4.33 | 99100 |
| 2023-11-28 | 0.00 | $4.34 | 86700 |
| 2023-11-27 | -8.33 | $4.26 | 109716 |
| 2023-11-24 | -2.90 | $4.27 | 73600 |
| 2023-11-22 | -5.56 | $4.19 | 85300 |
| 2023-11-21 | -9.72 | $4.16 | 172428 |
| 2023-11-20 | -6.94 | $4.18 | 100015 |
| 2023-11-17 | -23.61 | $4.06 | 162225 |
| 2023-11-16 | -9.72 | $4.16 | 94018 |
| 2023-11-15 | -27.78 | $4.03 | 49500 |
| 2023-11-14 | -26.39 | $4.04 | 56000 |
| 2023-11-13 | -43.06 | $3.92 | 89400 |
| 2023-11-10 | -31.94 | $4.00 | 59400 |
| 2023-11-09 | -30.56 | $4.01 | 74664 |
| 2023-11-08 | -25.00 | $4.05 | 135049 |
| 2023-11-07 | -19.44 | $4.09 | 161601 |
| 2023-11-06 | -15.28 | $4.12 | 184900 |
| 2023-11-03 | -9.09 | $4.11 | 145457 |
| 2023-11-02 | -33.82 | $3.96 | 115100 |
| 2023-11-01 | -59.55 | $3.87 | 93384 |
| 2023-10-31 | -78.26 | $3.71 | 85800 |
| 2023-10-30 | -86.73 | $3.64 | 82533 |
| 2023-10-27 | -90.82 | $3.60 | 78841 |
| 2023-10-26 | -87.13 | $3.64 | 156415 |
| 2023-10-25 | -100.00 | $3.70 | 87146 |
| 2023-10-24 | -87.34 | $3.83 | 78600 |
| 2023-10-23 | -88.61 | $3.82 | 46800 |
| 2023-10-20 | -94.44 | $3.84 | 43300 |
| 2023-10-19 | -97.22 | $3.82 | 47527 |
| 2023-10-18 | -97.01 | $3.87 | 51500 |
| 2023-10-17 | -89.55 | $3.92 | 46800 |
| 2023-10-16 | -88.06 | $3.93 | 136400 |
| 2023-10-13 | -98.39 | $3.91 | 34500 |
| 2023-10-12 | -98.39 | $3.91 | 187800 |
| 2023-10-11 | -96.08 | $4.03 | 60710 |
| 2023-10-10 | -86.27 | $4.08 | 132020 |
| 2023-10-09 | -95.52 | $4.04 | 150600 |
| 2023-10-06 | -92.00 | $4.13 | 30536 |
| 2023-10-05 | -100.00 | $4.12 | 77131 |
| 2023-10-04 | -80.30 | $4.32 | 27500 |
| 2023-10-03 | -69.70 | $4.39 | 44100 |
| 2023-10-02 | -74.24 | $4.36 | 67245 |
| 2023-09-29 | -65.15 | $4.42 | 126249 |
| 2023-09-28 | -72.73 | $4.37 | 72300 |
| 2023-09-27 | -100.00 | $4.19 | 45200 |
| 2023-09-26 | -93.33 | $4.29 | 26600 |
| 2023-09-25 | -85.00 | $4.34 | 102500 |
| 2023-09-22 | -75.00 | $4.40 | 53700 |
| 2023-09-21 | -95.00 | $4.28 | 71000 |
| 2023-09-20 | -80.70 | $4.39 | 40906 |
| 2023-09-19 | -82.46 | $4.38 | 43610 |
| 2023-09-18 | -91.23 | $4.33 | 49329 |
| 2023-09-15 | -96.49 | $4.30 | 78200 |
| 2023-09-14 | -83.02 | $4.41 | 52600 |
| 2023-09-13 | -79.25 | $4.43 | 54900 |
| 2023-09-12 | -69.81 | $4.48 | 147549 |
| 2023-09-11 | -26.42 | $4.71 | 52302 |
| 2023-09-08 | -33.96 | $4.67 | 47043 |
| 2023-09-07 | -7.55 | $4.81 | 45239 |
| 2023-09-06 | -19.05 | $4.83 | 143800 |
| 2023-09-05 | -42.86 | $4.68 | 90834 |
| 2023-09-01 | -38.10 | $4.71 | 28928 |
| 2023-08-31 | -42.86 | $4.68 | 33045 |
| 2023-08-30 | -36.51 | $4.72 | 17816 |
| 2023-08-29 | -36.51 | $4.72 | 46800 |
| 2023-08-28 | -39.06 | $4.71 | 58548 |
| 2023-08-25 | -40.63 | $4.70 | 54018 |
| 2023-08-24 | -53.13 | $4.62 | 37200 |
| 2023-08-23 | -54.69 | $4.61 | 105846 |
| 2023-08-22 | -84.38 | $4.42 | 24346 |
| 2023-08-21 | -73.44 | $4.49 | 84300 |
| 2023-08-18 | -79.69 | $4.45 | 149700 |
| 2023-08-17 | -97.83 | $4.51 | 27500 |
| 2023-08-16 | -84.31 | $4.53 | 72800 |
| 2023-08-15 | -58.18 | $4.64 | 61800 |
| 2023-08-14 | -32.73 | $4.78 | 34520 |
| 2023-08-11 | -27.27 | $4.81 | 25917 |
| 2023-08-10 | -29.09 | $4.80 | 61500 |
| 2023-08-09 | -14.55 | $4.88 | 64647 |
| 2023-08-08 | -11.11 | $4.89 | 31600 |
| 2023-08-07 | -11.11 | $4.89 | 103200 |
| 2023-08-04 | -25.40 | $4.80 | 42200 |
| 2023-08-03 | -34.92 | $4.74 | 78428 |
| 2023-08-02 | -12.70 | $4.88 | 53305 |
| 2023-08-01 | -1.59 | $4.95 | 78239 |
| 2023-07-31 | -1.92 | $4.84 | 70100 |
| 2023-07-28 | -25.00 | $4.72 | 73500 |
| 2023-07-27 | -28.85 | $4.70 | 116330 |
| 2023-07-26 | -23.21 | $4.70 | 66917 |
| 2023-07-25 | -19.64 | $4.72 | 51400 |
| 2023-07-24 | -23.08 | $4.68 | 77230 |
| 2023-07-21 | -21.54 | $4.69 | 67900 |
| 2023-07-20 | -38.46 | $4.58 | 77726 |
| 2023-07-19 | -55.38 | $4.47 | 73600 |
| 2023-07-18 | -58.46 | $4.45 | 55841 |
| 2023-07-17 | -35.82 | $4.59 | 91500 |
| 2023-07-14 | -35.44 | $4.55 | 61500 |
| 2023-07-13 | -37.50 | $4.53 | 70700 |
| 2023-07-12 | -46.25 | $4.46 | 85700 |
| 2023-07-11 | -42.50 | $4.49 | 101305 |
| 2023-07-10 | -35.00 | $4.55 | 101000 |
| 2023-07-07 | -15.00 | $4.71 | 109863 |
| 2023-07-06 | -17.14 | $4.61 | 93900 |
| 2023-07-05 | -20.00 | $4.59 | 88524 |
| 2023-07-03 | -22.73 | $4.54 | 75744 |
| 2023-06-30 | -10.53 | $4.51 | 84137 |
| 2023-06-29 | -24.53 | $4.37 | 46230 |
| 2023-06-28 | -18.75 | $4.36 | 96420 |
| 2023-06-27 | -23.08 | $4.27 | 100000 |
| 2023-06-26 | -7.89 | $4.30 | 44347 |
| 2023-06-23 | -13.16 | $4.28 | 62100 |
| 2023-06-22 | -13.16 | $4.28 | 51025 |
| 2023-06-21 | -2.63 | $4.32 | 54348 |
| 2023-06-20 | -8.82 | $4.26 | 61200 |
| 2023-06-16 | -14.71 | $4.24 | 93635 |
| 2023-06-15 | -38.24 | $4.16 | 115423 |
| 2023-06-14 | -64.71 | $4.07 | 42800 |
| 2023-06-13 | -73.53 | $4.04 | 159300 |
| 2023-06-12 | -47.06 | $4.13 | 72100 |
| 2023-06-09 | -52.94 | $4.11 | 103100 |
| 2023-06-08 | -17.14 | $4.24 | 82500 |
| 2023-06-07 | -20.00 | $4.23 | 37519 |
| 2023-06-06 | -37.50 | $4.20 | 108800 |
| 2023-06-05 | -50.00 | $4.15 | 105154 |
| 2023-06-02 | -82.50 | $4.02 | 124200 |
| 2023-06-01 | -89.13 | $4.00 | 110823 |
| 2023-05-31 | -89.13 | $4.00 | 55300 |
| 2023-05-30 | -90.57 | $4.00 | 43400 |
| 2023-05-26 | -96.23 | $3.97 | 120430 |
| 2023-05-25 | -96.00 | $4.00 | 60600 |
| 2023-05-24 | -87.50 | $4.06 | 136600 |
| 2023-05-23 | -74.47 | $4.13 | 48227 |
| 2023-05-22 | -85.19 | $4.09 | 64226 |
| 2023-05-19 | -84.00 | $4.13 | 47529 |
| 2023-05-18 | -94.00 | $4.08 | 38664 |
| 2023-05-17 | -89.36 | $4.13 | 25300 |
| 2023-05-16 | -100.00 | $4.08 | 57700 |
| 2023-05-15 | -86.21 | $4.20 | 40300 |
| 2023-05-12 | -84.48 | $4.21 | 44700 |
| 2023-05-11 | -72.41 | $4.28 | 15038 |
| 2023-05-10 | -72.41 | $4.28 | 47330 |
| 2023-05-09 | -62.07 | $4.34 | 100710 |
| 2023-05-08 | -79.31 | $4.24 | 72634 |
| 2023-05-05 | -88.14 | $4.19 | 41000 |
| 2023-05-04 | -86.44 | $4.20 | 120000 |
| 2023-05-03 | -80.30 | $4.25 | 55938 |
| 2023-05-02 | -75.61 | $4.32 | 70000 |
| 2023-05-01 | -68.60 | $4.39 | 138525 |
| 2023-04-28 | -96.20 | $4.22 | 68400 |
| 2023-04-27 | -85.90 | $4.31 | 74709 |
| 2023-04-26 | -85.90 | $4.31 | 90905 |
| 2023-04-25 | -79.49 | $4.36 | 56210 |
| 2023-04-24 | -62.65 | $4.46 | 70338 |
| 2023-04-21 | -83.13 | $4.29 | 61700 |
| 2023-04-20 | -71.08 | $4.39 | 48937 |
| 2023-04-19 | -57.83 | $4.50 | 29500 |
| 2023-04-18 | -47.13 | $4.57 | 84222 |
| 2023-04-17 | -35.48 | $4.65 | 32236 |
| 2023-04-14 | -46.24 | $4.55 | 56200 |
| 2023-04-13 | -63.44 | $4.39 | 113900 |
| 2023-04-12 | -53.76 | $4.48 | 74800 |
| 2023-04-11 | -36.56 | $4.64 | 55200 |
| 2023-04-10 | -40.86 | $4.60 | 36819 |
| 2023-04-06 | -51.61 | $4.50 | 61400 |
| 2023-04-05 | -47.31 | $4.54 | 72900 |
| 2023-04-04 | -29.03 | $4.71 | 42611 |
| 2023-04-03 | 0.00 | $4.98 | 77800 |
| 2023-03-31 | -46.39 | $4.57 | 49237 |
| 2023-03-30 | -53.61 | $4.50 | 39900 |
| 2023-03-29 | -55.10 | $4.49 | 51100 |
| 2023-03-28 | -68.63 | $4.37 | 48148 |
| 2023-03-27 | -85.05 | $4.21 | 128333 |
| 2023-03-24 | -80.73 | $4.26 | 47407 |
| 2023-03-23 | -76.36 | $4.31 | 54100 |
| 2023-03-22 | -77.39 | $4.31 | 21120 |
| 2023-03-21 | -80.87 | $4.27 | 70800 |
| 2023-03-20 | -96.52 | $4.09 | 33336 |
| 2023-03-17 | -100.00 | $4.07 | 80801 |
| 2023-03-16 | -98.04 | $4.20 | 46431 |
| 2023-03-15 | -98.91 | $4.29 | 46700 |
| 2023-03-14 | -91.30 | $4.36 | 31816 |
| 2023-03-13 | -100.00 | $4.28 | 118477 |
| 2023-03-10 | -98.67 | $4.62 | 97300 |
| 2023-03-09 | -83.54 | $4.83 | 42574 |
| 2023-03-08 | -82.28 | $4.84 | 34400 |
| 2023-03-07 | -87.65 | $4.80 | 79523 |
| 2023-03-06 | -94.12 | $4.87 | 69823 |
| 2023-03-03 | -92.06 | $4.93 | 105800 |
| 2023-03-02 | -80.28 | $5.02 | 36000 |
| 2023-03-01 | -78.87 | $5.03 | 12800 |
| 2023-02-28 | -73.24 | $5.07 | 65809 |
| 2023-02-27 | -69.01 | $5.10 | 35200 |
| 2023-02-24 | -68.92 | $5.11 | 65720 |
| 2023-02-23 | -68.92 | $5.11 | 141700 |
| 2023-02-22 | -83.78 | $5.00 | 20646 |
| 2023-02-21 | -91.89 | $4.94 | 27900 |
| 2023-02-17 | -78.38 | $5.04 | 30300 |
| 2023-02-16 | -85.14 | $4.99 | 65600 |
| 2023-02-15 | -97.26 | $4.91 | 36010 |
| 2023-02-14 | -92.96 | $4.96 | 41700 |
| 2023-02-13 | -89.04 | $4.97 | 199861 |
| 2023-02-10 | -37.76 | $5.25 | 46400 |
| 2023-02-09 | -16.04 | $5.45 | 75500 |
| 2023-02-08 | -20.63 | $5.36 | 35900 |
| 2023-02-07 | -25.40 | $5.30 | 103100 |
| 2023-02-06 | -16.54 | $5.41 | 122200 |
| 2023-02-03 | -16.54 | $5.41 | 98708 |
| 2023-02-02 | -17.32 | $5.40 | 92610 |
| 2023-02-01 | -17.83 | $5.39 | 78600 |
| 2023-01-31 | -26.39 | $5.24 | 76700 |
| 2023-01-30 | -22.22 | $5.28 | 87603 |
| 2023-01-27 | -7.14 | $5.51 | 75643 |
| 2023-01-26 | -7.14 | $5.45 | 83949 |
| 2023-01-25 | -3.97 | $5.47 | 97400 |
| 2023-01-24 | -13.51 | $5.30 | 50200 |
| 2023-01-23 | -16.89 | $5.25 | 129000 |
| 2023-01-20 | -10.37 | $5.23 | 68600 |
| 2023-01-19 | -17.04 | $5.14 | 120100 |
| 2023-01-18 | -7.41 | $5.27 | 148163 |
| 2023-01-17 | -3.33 | $5.18 | 102537 |
| 2023-01-13 | 0.00 | $4.90 | 92631 |
| 2023-01-12 | -2.90 | $4.69 | 74000 |
| 2023-01-11 | 0.00 | $4.56 | 58530 |
| 2023-01-10 | -28.00 | $4.38 | 58529 |
| 2023-01-09 | -30.00 | $4.37 | 93600 |
| 2023-01-06 | -22.00 | $4.41 | 60215 |
| 2023-01-05 | -12.00 | $4.46 | 36006 |
| 2023-01-04 | -6.00 | $4.49 | 75200 |
| 2023-01-03 | -36.36 | $4.30 | 81200 |
| 2022-12-30 | -68.18 | $4.16 | 74500 |
| 2022-12-29 | -77.27 | $4.12 | 87000 |
| 2022-12-28 | -84.78 | $4.07 | 73642 |
| 2022-12-27 | -61.11 | $4.13 | 90914 |
| 2022-12-23 | -49.09 | $4.19 | 43046 |
| 2022-12-22 | -56.14 | $4.14 | 64600 |
| 2022-12-21 | -38.60 | $4.24 | 106200 |
| 2022-12-20 | -40.63 | $4.20 | 64500 |
| 2022-12-19 | -34.29 | $4.22 | 34600 |
| 2022-12-16 | -24.36 | $4.27 | 68700 |
| 2022-12-15 | -18.39 | $4.30 | 71700 |
| 2022-12-14 | -21.84 | $4.27 | 77233 |
| 2022-12-13 | -15.73 | $4.32 | 100604 |
| 2022-12-12 | -17.98 | $4.28 | 43109 |
| 2022-12-09 | -2.22 | $4.42 | 63520 |
| 2022-12-08 | -2.22 | $4.42 | 45536 |
| 2022-12-07 | 0.00 | $4.44 | 32400 |
| 2022-12-06 | -8.16 | $4.35 | 66605 |
| 2022-12-05 | -1.02 | $4.42 | 124000 |
| 2022-12-02 | 0.00 | $4.43 | 87100 |
| 2022-12-01 | -5.21 | $4.36 | 116300 |
| 2022-11-30 | 0.00 | $4.24 | 167639 |
| 2022-11-29 | -5.26 | $3.99 | 64300 |
| 2022-11-28 | -7.55 | $3.94 | 38448 |
| 2022-11-25 | -11.32 | $3.92 | 13522 |
| 2022-11-23 | -15.38 | $3.89 | 74000 |
| 2022-11-22 | -14.00 | $3.88 | 75446 |
| 2022-11-21 | -6.82 | $3.86 | 120900 |
| 2022-11-18 | -27.27 | $3.77 | 133544 |
| 2022-11-17 | -37.84 | $3.68 | 72309 |
| 2022-11-16 | -24.32 | $3.73 | 76500 |
| 2022-11-15 | -48.65 | $3.64 | 78200 |
| 2022-11-14 | -72.97 | $3.55 | 122322 |
| 2022-11-11 | -56.76 | $3.61 | 99433 |
| 2022-11-10 | -36.84 | $3.68 | 94000 |
| 2022-11-09 | -73.81 | $3.51 | 62300 |
| 2022-11-08 | -59.52 | $3.57 | 54600 |
| 2022-11-07 | -59.52 | $3.57 | 115600 |
| 2022-11-04 | -33.33 | $3.70 | 82900 |
| 2022-11-03 | -39.22 | $3.71 | 78700 |
| 2022-11-02 | -63.64 | $3.64 | 112764 |
| 2022-11-01 | -48.48 | $3.74 | 66534 |
| 2022-10-31 | -70.15 | $3.60 | 58228 |
| 2022-10-28 | -73.13 | $3.58 | 76300 |
| 2022-10-27 | -77.61 | $3.55 | 58600 |
| 2022-10-26 | -70.15 | $3.60 | 49800 |
| 2022-10-25 | -74.63 | $3.57 | 26000 |
| 2022-10-24 | -77.61 | $3.55 | 60100 |
| 2022-10-21 | -81.69 | $3.53 | 35813 |
| 2022-10-20 | -88.31 | $3.49 | 59400 |
| 2022-10-19 | -85.19 | $3.52 | 31600 |
| 2022-10-18 | -68.29 | $3.66 | 32027 |
| 2022-10-17 | -77.11 | $3.59 | 65500 |
| 2022-10-14 | -87.06 | $3.51 | 59400 |
| 2022-10-13 | -87.06 | $3.51 | 54400 |
| 2022-10-12 | -96.25 | $3.53 | 47100 |
| 2022-10-11 | -97.50 | $3.52 | 34100 |
| 2022-10-10 | -90.48 | $3.59 | 154700 |
| 2022-10-07 | -73.42 | $3.85 | 43300 |
| 2022-10-06 | -60.64 | $4.01 | 138300 |
| 2022-10-05 | -69.15 | $3.93 | 15400 |
| 2022-10-04 | -67.02 | $3.95 | 68221 |
| 2022-10-03 | -82.98 | $3.80 | 30500 |
| 2022-09-30 | -94.68 | $3.69 | 95600 |
| 2022-09-29 | -95.65 | $3.70 | 47209 |
| 2022-09-28 | -89.80 | $3.81 | 70800 |
| 2022-09-27 | -96.00 | $3.79 | 55438 |
| 2022-09-26 | -95.88 | $3.87 | 41478 |
| 2022-09-23 | -98.91 | $4.03 | 56137 |
| 2022-09-22 | -93.48 | $4.08 | 43800 |
| 2022-09-21 | -80.43 | $4.20 | 26100 |
| 2022-09-20 | -91.30 | $4.10 | 70100 |
| 2022-09-19 | -93.33 | $4.24 | 35800 |
| 2022-09-16 | -92.00 | $4.25 | 41800 |
| 2022-09-15 | -93.33 | $4.24 | 28300 |
| 2022-09-14 | -100.00 | $4.20 | 78333 |
| 2022-09-13 | -97.22 | $4.24 | 68800 |
| 2022-09-12 | -83.33 | $4.34 | 73403 |
| 2022-09-09 | -69.44 | $4.44 | 59900 |
| 2022-09-08 | -70.83 | $4.43 | 64400 |
| 2022-09-07 | -77.78 | $4.38 | 95383 |
| 2022-09-06 | -100.00 | $4.30 | 45835 |
| 2022-09-02 | -100.00 | $4.32 | 58249 |
| 2022-09-01 | -100.00 | $4.33 | 62423 |
| 2022-08-31 | -93.33 | $4.50 | 75311 |
| 2022-08-30 | -85.07 | $4.63 | 60705 |
| 2022-08-29 | -65.67 | $4.76 | 28900 |
| 2022-08-26 | -70.15 | $4.73 | 47300 |
| 2022-08-25 | -52.86 | $4.83 | 78010 |
| 2022-08-24 | -51.19 | $4.77 | 54519 |
| 2022-08-23 | -48.86 | $4.77 | 38600 |
| 2022-08-22 | -51.11 | $4.74 | 21100 |
| 2022-08-19 | -51.11 | $4.74 | 41430 |
| 2022-08-18 | -53.33 | $4.72 | 51100 |
| 2022-08-17 | -55.91 | $4.68 | 56900 |
| 2022-08-16 | -46.00 | $4.74 | 51526 |
| 2022-08-15 | -45.00 | $4.75 | 68600 |
| 2022-08-12 | -40.95 | $4.77 | 63614 |
| 2022-08-11 | -44.76 | $4.73 | 59200 |
| 2022-08-10 | -41.90 | $4.76 | 151400 |
| 2022-08-09 | -60.00 | $4.57 | 59700 |
| 2022-08-08 | -37.14 | $4.81 | 91400 |
| 2022-08-05 | -22.86 | $4.96 | 89300 |
| 2022-08-04 | -25.71 | $4.93 | 163444 |
| 2022-08-03 | -4.05 | $4.86 | 64835 |
| 2022-08-02 | 0.00 | $4.77 | 64200 |
| 2022-08-01 | -4.84 | $4.74 | 46500 |
| 2022-07-29 | -6.67 | $4.71 | 97419 |
| 2022-07-28 | -42.37 | $4.49 | 93824 |
| 2022-07-27 | -55.93 | $4.41 | 84900 |
| 2022-07-26 | -61.02 | $4.38 | 44500 |
| 2022-07-25 | -42.37 | $4.49 | 51429 |
| 2022-07-22 | -59.32 | $4.39 | 83047 |
| 2022-07-21 | -72.88 | $4.31 | 47818 |
| 2022-07-20 | -81.36 | $4.26 | 82600 |
| 2022-07-19 | -88.33 | $4.22 | 58816 |
| 2022-07-18 | -100.00 | $4.15 | 43800 |
| 2022-07-15 | -95.24 | $4.20 | 39600 |
| 2022-07-14 | -95.24 | $4.21 | 43600 |
| 2022-07-13 | -93.51 | $4.29 | 68100 |
| 2022-07-12 | -79.01 | $4.51 | 73800 |
| 2022-07-11 | -59.57 | $4.72 | 43324 |
| 2022-07-08 | -66.67 | $4.68 | 90300 |
| 2022-07-07 | -72.07 | $4.65 | 39400 |
| 2022-07-06 | -79.03 | $4.60 | 27924 |
| 2022-07-05 | -85.38 | $4.53 | 19500 |
| 2022-07-01 | -81.94 | $4.60 | 111400 |
| 2022-06-30 | -95.83 | $4.40 | 40138 |
| 2022-06-29 | -92.48 | $4.55 | 70000 |
| 2022-06-28 | -93.13 | $4.56 | 64700 |
| 2022-06-27 | -92.37 | $4.57 | 28200 |
| 2022-06-24 | -87.02 | $4.64 | 24628 |
| 2022-06-23 | -93.13 | $4.56 | 19700 |
| 2022-06-22 | -96.18 | $4.52 | 48600 |
| 2022-06-21 | -80.92 | $4.72 | 50646 |
| 2022-06-17 | -90.84 | $4.59 | 63928 |
| 2022-06-16 | -94.57 | $4.56 | 59100 |
| 2022-06-15 | -73.17 | $4.88 | 93408 |
| 2022-06-14 | -89.11 | $4.88 | 61809 |
| 2022-06-13 | -94.05 | $4.99 | 77200 |
| 2022-06-10 | -80.82 | $5.19 | 51727 |
| 2022-06-09 | -67.12 | $5.29 | 24800 |
| 2022-06-08 | -53.42 | $5.39 | 60949 |
| 2022-06-07 | -41.10 | $5.48 | 29500 |
| 2022-06-06 | -46.58 | $5.44 | 64829 |
| 2022-06-03 | -5.48 | $5.74 | 59900 |
| 2022-06-02 | 0.00 | $5.70 | 38521 |
| 2022-06-01 | -44.07 | $5.38 | 43215 |
| 2022-05-31 | -40.68 | $5.40 | 43600 |
| 2022-05-27 | -46.15 | $5.47 | 52940 |
| 2022-05-26 | -48.28 | $5.50 | 49745 |
| 2022-05-25 | -76.09 | $5.27 | 20431 |
| 2022-05-24 | -73.68 | $5.30 | 26500 |
| 2022-05-23 | -78.95 | $5.25 | 28400 |
| 2022-05-20 | -81.05 | $5.23 | 36105 |
| 2022-05-19 | -83.65 | $5.22 | 24841 |
| 2022-05-18 | -95.19 | $5.10 | 44100 |
| 2022-05-17 | -78.90 | $5.30 | 49845 |
| 2022-05-16 | -90.83 | $5.17 | 47241 |
| 2022-05-13 | -94.50 | $5.13 | 32800 |
| 2022-05-12 | -90.00 | $5.18 | 49619 |
| 2022-05-11 | -92.86 | $5.15 | 42211 |
| 2022-05-10 | -92.37 | $5.23 | 45322 |
| 2022-05-09 | -89.31 | $5.28 | 114407 |
| 2022-05-06 | -88.60 | $5.54 | 16816 |
| 2022-05-05 | -89.68 | $5.54 | 26122 |
| 2022-05-04 | -83.33 | $5.62 | 30746 |
| 2022-05-03 | -92.86 | $5.50 | 92342 |
| 2022-05-02 | -95.73 | $5.55 | 59732 |
| 2022-04-29 | -97.83 | $5.77 | 39041 |
| 2022-04-28 | -90.22 | $5.84 | 56333 |
| 2022-04-27 | -77.78 | $5.97 | 28100 |
| 2022-04-26 | -90.00 | $5.86 | 32500 |
| 2022-04-25 | -85.56 | $5.90 | 51308 |
| 2022-04-22 | -95.06 | $5.90 | 74600 |
| 2022-04-21 | -89.47 | $5.99 | 11900 |
| 2022-04-20 | -86.84 | $6.01 | 48329 |
| 2022-04-19 | -86.84 | $6.01 | 46828 |
| 2022-04-18 | -91.03 | $5.96 | 57421 |
| 2022-04-14 | -79.27 | $6.02 | 35115 |
| 2022-04-13 | -60.00 | $6.16 | 31900 |
| 2022-04-12 | -50.98 | $6.15 | 49427 |
| 2022-04-11 | -35.25 | $6.24 | 77805 |
| 2022-04-08 | -18.85 | $6.44 | 19000 |
| 2022-04-07 | -7.38 | $6.58 | 20844 |
| 2022-04-06 | -2.48 | $6.63 | 37535 |
| 2022-04-05 | -6.61 | $6.58 | 105900 |
| 2022-04-04 | -6.14 | $6.52 | 47595 |
| 2022-04-01 | -14.04 | $6.43 | 98700 |
| 2022-03-31 | -1.82 | $6.53 | 114400 |
| 2022-03-30 | -5.38 | $6.33 | 48319 |
| 2022-03-29 | -13.33 | $6.23 | 80600 |
| 2022-03-28 | -22.73 | $6.13 | 52016 |
| 2022-03-25 | -21.59 | $6.14 | 47118 |
| 2022-03-24 | -3.61 | $6.25 | 58022 |
| 2022-03-23 | -12.94 | $6.19 | 75507 |
| 2022-03-22 | -49.29 | $6.16 | 94900 |
| 2022-03-21 | -62.14 | $5.98 | 107540 |
| 2022-03-18 | -62.07 | $6.00 | 71000 |
| 2022-03-17 | -67.59 | $5.92 | 22900 |
| 2022-03-16 | -74.48 | $5.82 | 56122 |
| 2022-03-15 | -88.97 | $5.61 | 60140 |
| 2022-03-14 | -96.53 | $5.51 | 87800 |
| 2022-03-11 | -100.00 | $5.53 | 105138 |
| 2022-03-10 | -89.76 | $5.76 | 74644 |
| 2022-03-09 | -85.83 | $5.81 | 72800 |
| 2022-03-08 | -88.19 | $5.78 | 78541 |
| 2022-03-07 | -95.28 | $5.69 | 242600 |
| 2022-03-04 | -91.84 | $6.00 | 116647 |
| 2022-03-03 | -80.61 | $6.11 | 79914 |
| 2022-03-02 | -69.39 | $6.22 | 84960 |
| 2022-03-01 | -92.86 | $5.99 | 93705 |
| 2022-02-28 | -91.84 | $6.00 | 138100 |
| 2022-02-25 | -87.21 | $6.15 | 147000 |
| 2022-02-24 | -72.09 | $6.28 | 97100 |
| 2022-02-23 | -62.20 | $6.39 | 113604 |
| 2022-02-22 | -26.67 | $6.66 | 80400 |
| 2022-02-18 | -13.91 | $6.74 | 71500 |
| 2022-02-17 | -5.22 | $6.84 | 146843 |
| 2022-02-16 | -1.82 | $6.83 | 242600 |
| 2022-02-15 | 0.00 | $6.67 | 95626 |
| 2022-02-14 | -18.48 | $6.50 | 67416 |
| 2022-02-11 | -22.83 | $6.46 | 98300 |
| 2022-02-10 | -16.30 | $6.52 | 49416 |
| 2022-02-09 | -15.22 | $6.53 | 51400 |
| 2022-02-08 | -18.48 | $6.50 | 72809 |
| 2022-02-07 | -16.30 | $6.52 | 55930 |
| 2022-02-04 | -13.04 | $6.55 | 83800 |
| 2022-02-03 | -13.40 | $6.59 | 41832 |
| 2022-02-02 | -16.00 | $6.59 | 98225 |
| 2022-02-01 | -21.78 | $6.54 | 45738 |
| 2022-01-31 | -29.70 | $6.46 | 88100 |
| 2022-01-28 | -43.56 | $6.32 | 99200 |
| 2022-01-27 | -52.48 | $6.23 | 52426 |
| 2022-01-26 | -64.36 | $6.11 | 103505 |
| 2022-01-25 | -62.38 | $6.13 | 52200 |
| 2022-01-24 | -69.61 | $6.06 | 346300 |
| 2022-01-21 | -84.38 | $6.24 | 111500 |
| 2022-01-20 | -90.74 | $6.29 | 72726 |
| 2022-01-19 | -90.74 | $6.29 | 73500 |
| 2022-01-18 | -92.59 | $6.28 | 76047 |
| 2022-01-14 | -83.33 | $6.33 | 179800 |
| 2022-01-13 | -85.37 | $6.43 | 95429 |
| 2022-01-12 | -75.61 | $6.47 | 88831 |
| 2022-01-11 | -60.98 | $6.53 | 116900 |
| 2022-01-10 | -70.73 | $6.49 | 107343 |
| 2022-01-07 | -60.98 | $6.53 | 84100 |
| 2022-01-06 | -34.15 | $6.64 | 77503 |
| 2022-01-05 | -24.39 | $6.68 | 119300 |
| 2022-01-04 | -7.32 | $6.75 | 56710 |
| 2022-01-03 | -17.07 | $6.71 | 90300 |
| 2021-12-31 | -29.27 | $6.66 | 122500 |
| 2021-12-30 | -19.51 | $6.70 | 137936 |
| 2021-12-29 | -24.39 | $6.68 | 87366 |
| 2021-12-28 | -21.95 | $6.69 | 167632 |
| 2021-12-27 | -17.07 | $6.71 | 95000 |
| 2021-12-23 | -21.74 | $6.73 | 136013 |
| 2021-12-22 | -55.17 | $6.63 | 135603 |
| 2021-12-21 | -72.31 | $6.55 | 78100 |
| 2021-12-20 | -92.75 | $6.42 | 102409 |
| 2021-12-17 | -81.33 | $6.55 | 90019 |
| 2021-12-16 | -84.81 | $6.53 | 80000 |
| 2021-12-15 | -87.36 | $6.52 | 140414 |
| 2021-12-14 | -90.91 | $6.51 | 118640 |
| 2021-12-13 | -91.95 | $6.51 | 150500 |
| 2021-12-10 | -94.87 | $6.58 | 93000 |
| 2021-12-09 | -80.77 | $6.69 | 60310 |
| 2021-12-08 | -76.92 | $6.72 | 87128 |
| 2021-12-07 | -82.05 | $6.68 | 79639 |
| 2021-12-06 | -84.62 | $6.66 | 160100 |
| 2021-12-03 | -79.49 | $6.70 | 69437 |
| 2021-12-02 | -79.49 | $6.70 | 92100 |
| 2021-12-01 | -85.90 | $6.65 | 108713 |
| 2021-11-30 | -85.90 | $6.65 | 106900 |
| 2021-11-29 | -88.46 | $6.63 | 249106 |
| 2021-11-26 | -97.06 | $6.66 | 145638 |
| 2021-11-24 | -100.00 | $6.85 | 118526 |
| 2021-11-23 | -95.24 | $6.94 | 90100 |
| 2021-11-22 | -82.61 | $7.00 | 188939 |
| 2021-11-19 | -100.00 | $7.03 | 80221 |
| 2021-11-18 | -91.18 | $7.09 | 142631 |
| 2021-11-17 | -69.77 | $7.19 | 127248 |
| 2021-11-16 | -72.46 | $7.25 | 85014 |
| 2021-11-15 | -76.81 | $7.22 | 138400 |
| 2021-11-12 | -75.36 | $7.23 | 134938 |
| 2021-11-11 | -65.22 | $7.30 | 84587 |
| 2021-11-10 | -66.67 | $7.29 | 103093 |
| 2021-11-09 | -69.57 | $7.27 | 104631 |
| 2021-11-08 | -71.01 | $7.26 | 129300 |
| 2021-11-05 | -69.57 | $7.27 | 65737 |
| 2021-11-04 | -78.87 | $7.21 | 80448 |
| 2021-11-03 | -85.19 | $7.18 | 79500 |
| 2021-11-02 | -86.42 | $7.17 | 100100 |
| 2021-11-01 | -81.48 | $7.21 | 148600 |
| 2021-10-29 | -77.78 | $7.24 | 398300 |
| 2021-10-28 | -100.00 | $7.07 | 239000 |
| 2021-10-27 | -95.38 | $7.25 | 103817 |
| 2021-10-26 | -91.55 | $7.28 | 119200 |
| 2021-10-25 | -88.89 | $7.32 | 92482 |
| 2021-10-22 | -87.23 | $7.34 | 77606 |
| 2021-10-21 | -96.91 | $7.25 | 341323 |
| 2021-10-20 | -61.70 | $7.71 | 77113 |
| 2021-10-19 | -62.77 | $7.70 | 46135 |
| 2021-10-18 | -74.49 | $7.60 | 60037 |
| 2021-10-15 | -74.49 | $7.60 | 44920 |
| 2021-10-14 | -73.47 | $7.61 | 64600 |
| 2021-10-13 | -73.47 | $7.61 | 79017 |
| 2021-10-12 | -69.39 | $7.65 | 54332 |
| 2021-10-11 | -75.73 | $7.60 | 86845 |
| 2021-10-08 | -76.70 | $7.59 | 78711 |
| 2021-10-07 | -60.00 | $7.77 | 132817 |
| 2021-10-06 | -79.05 | $7.57 | 83224 |
| 2021-10-05 | -97.14 | $7.38 | 211000 |
| 2021-10-04 | -93.27 | $7.43 | 136434 |
| 2021-10-01 | -96.00 | $7.44 | 143008 |
| 2021-09-30 | -100.00 | $7.45 | 175185 |
| 2021-09-29 | -100.00 | $7.69 | 69517 |
| 2021-09-28 | -100.00 | $7.74 | 241742 |
| 2021-09-27 | -71.43 | $8.15 | 82200 |
| 2021-09-24 | -100.00 | $8.10 | 46300 |
| 2021-09-23 | -100.00 | $8.13 | 76800 |
| 2021-09-22 | -80.00 | $8.20 | 60600 |
| 2021-09-21 | -52.00 | $8.27 | 48300 |
| 2021-09-20 | -84.00 | $8.19 | 54329 |
| 2021-09-17 | -94.12 | $8.24 | 26396 |
| 2021-09-16 | -88.24 | $8.25 | 36303 |
| 2021-09-15 | -64.71 | $8.29 | 34100 |
| 2021-09-14 | -52.94 | $8.31 | 40615 |
| 2021-09-13 | -23.53 | $8.36 | 70659 |
| 2021-09-10 | -29.41 | $8.35 | 75435 |
| 2021-09-09 | -11.76 | $8.38 | 53600 |
| 2021-09-08 | -17.65 | $8.37 | 54638 |
| 2021-09-07 | -11.11 | $8.39 | 101910 |
| 2021-09-03 | -26.09 | $8.40 | 39200 |
| 2021-09-02 | -51.52 | $8.39 | 48409 |
| 2021-09-01 | -51.43 | $8.40 | 63645 |
| 2021-08-31 | -72.97 | $8.33 | 25700 |
| 2021-08-30 | -59.46 | $8.38 | 34920 |
| 2021-08-27 | -62.16 | $8.37 | 24100 |
| 2021-08-26 | -94.59 | $8.25 | 87335 |
| 2021-08-25 | -62.16 | $8.37 | 28400 |
| 2021-08-24 | -51.28 | $8.40 | 29436 |
| 2021-08-23 | -56.41 | $8.38 | 33517 |
| 2021-08-20 | -69.05 | $8.31 | 38004 |
| 2021-08-19 | -81.82 | $8.24 | 74045 |
| 2021-08-18 | -45.45 | $8.40 | 37038 |
| 2021-08-17 | -50.00 | $8.36 | 29000 |
| 2021-08-16 | -42.11 | $8.36 | 52844 |
| 2021-08-13 | -38.60 | $8.38 | 29100 |
| 2021-08-12 | -36.84 | $8.39 | 26911 |
| 2021-08-11 | -48.39 | $8.35 | 45722 |
| 2021-08-10 | -41.94 | $8.39 | 52500 |
| 2021-08-09 | -43.55 | $8.38 | 54429 |
| 2021-08-06 | -19.35 | $8.53 | 80400 |
| 2021-08-05 | -24.19 | $8.50 | 59800 |
| 2021-08-04 | -11.29 | $8.58 | 57403 |
| 2021-08-03 | -16.92 | $8.57 | 60914 |
| 2021-08-02 | -24.62 | $8.52 | 67100 |
| 2021-07-30 | -55.38 | $8.32 | 37800 |
| 2021-07-29 | -58.46 | $8.30 | 59600 |
| 2021-07-28 | -69.23 | $8.23 | 31300 |
| 2021-07-27 | -70.77 | $8.22 | 36900 |
| 2021-07-26 | -60.00 | $8.29 | 47710 |
| 2021-07-23 | -76.92 | $8.18 | 36600 |
| 2021-07-22 | -70.77 | $8.22 | 33600 |
| 2021-07-21 | -67.69 | $8.24 | 54700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.16
2026-07-17
Close Price
$5.13
Vol: 245615Average Directional Index - Detailed Analysis
Minimum
6.99
Average
21.52
Maximum
58.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.16 | $5.13 | 245615 |
| 2026-07-16 | 24.57 | $5.27 | 91000 |
| 2026-07-15 | 24.67 | $5.25 | 121200 |
| 2026-07-14 | 24.69 | $5.28 | 333606 |
| 2026-07-13 | 24.93 | $5.41 | 225311 |
| 2026-07-10 | 26.12 | $5.55 | 107900 |
| 2026-07-09 | 26.57 | $5.56 | 107646 |
| 2026-07-08 | 26.70 | $5.62 | 131300 |
| 2026-07-07 | 26.72 | $5.63 | 148637 |
| 2026-07-06 | 26.74 | $5.54 | 200806 |
| 2026-07-02 | 26.96 | $5.53 | 179461 |
| 2026-07-01 | 26.87 | $5.62 | 113348 |
| 2026-06-30 | 26.54 | $5.58 | 148427 |
| 2026-06-29 | 26.38 | $5.59 | 168558 |
| 2026-06-26 | 26.20 | $5.50 | 148200 |
| 2026-06-25 | 26.45 | $5.52 | 118400 |
| 2026-06-24 | 26.70 | $5.51 | 131528 |
| 2026-06-23 | 26.97 | $5.54 | 161407 |
| 2026-06-22 | 26.66 | $5.62 | 175923 |
| 2026-06-18 | 25.77 | $5.66 | 182239 |
| 2026-06-17 | 24.88 | $5.50 | 178300 |
| 2026-06-16 | 24.24 | $5.57 | 159736 |
| 2026-06-15 | 23.33 | $5.55 | 157619 |
| 2026-06-12 | 22.15 | $5.62 | 248600 |
| 2026-06-11 | 20.91 | $5.58 | 237168 |
| 2026-06-10 | 19.86 | $5.46 | 145000 |
| 2026-06-09 | 19.15 | $5.47 | 203600 |
| 2026-06-08 | 18.42 | $5.41 | 246249 |
| 2026-06-05 | 17.92 | $5.33 | 217934 |
| 2026-06-04 | 18.07 | $5.35 | 68921 |
| 2026-06-03 | 17.90 | $5.36 | 98807 |
| 2026-06-02 | 17.62 | $5.39 | 154927 |
| 2026-06-01 | 16.87 | $5.40 | 114900 |
| 2026-05-29 | 16.08 | $5.40 | 105629 |
| 2026-05-28 | 15.25 | $5.42 | 300036 |
| 2026-05-27 | 14.27 | $5.37 | 139700 |
| 2026-05-26 | 13.69 | $5.29 | 177939 |
| 2026-05-22 | 13.20 | $5.27 | 181808 |
| 2026-05-21 | 12.96 | $5.27 | 175192 |
| 2026-05-20 | 12.60 | $5.33 | 205100 |
| 2026-05-19 | 12.23 | $5.17 | 97346 |
| 2026-05-18 | 12.87 | $5.20 | 74605 |
| 2026-05-15 | 13.17 | $5.22 | 113800 |
| 2026-05-14 | 13.38 | $5.32 | 209518 |
| 2026-05-13 | 12.75 | $5.34 | 126547 |
| 2026-05-12 | 12.15 | $5.31 | 195600 |
| 2026-05-11 | 11.59 | $5.31 | 197300 |
| 2026-05-08 | 11.01 | $5.34 | 258230 |
| 2026-05-07 | 10.39 | $5.27 | 189100 |
| 2026-05-06 | 10.00 | $5.20 | 164700 |
| 2026-05-05 | 9.87 | $5.24 | 129233 |
| 2026-05-04 | 9.54 | $5.19 | 107400 |
| 2026-05-01 | 9.34 | $5.21 | 97900 |
| 2026-04-30 | 9.04 | $5.20 | 162700 |
| 2026-04-29 | 8.85 | $5.20 | 204400 |
| 2026-04-28 | 8.65 | $5.09 | 72700 |
| 2026-04-27 | 9.06 | $5.10 | 163040 |
| 2026-04-24 | 9.50 | $5.10 | 125100 |
| 2026-04-23 | 9.96 | $5.12 | 98830 |
| 2026-04-22 | 10.31 | $5.17 | 89923 |
| 2026-04-21 | 10.46 | $5.13 | 143197 |
| 2026-04-20 | 10.62 | $5.15 | 90858 |
| 2026-04-17 | 11.03 | $5.13 | 150495 |
| 2026-04-16 | 11.59 | $5.06 | 123744 |
| 2026-04-15 | 12.03 | $5.06 | 157200 |
| 2026-04-14 | 12.60 | $5.05 | 286661 |
| 2026-04-13 | 12.96 | $5.03 | 148600 |
| 2026-04-10 | 13.39 | $5.11 | 170004 |
| 2026-04-09 | 13.80 | $5.17 | 180456 |
| 2026-04-08 | 13.97 | $5.19 | 193200 |
| 2026-04-07 | 14.15 | $5.09 | 230500 |
| 2026-04-06 | 14.81 | $4.97 | 154300 |
| 2026-04-02 | 14.64 | $4.92 | 159300 |
| 2026-04-01 | 14.13 | $4.92 | 269913 |
| 2026-03-31 | 13.50 | $4.78 | 668747 |
| 2026-03-30 | 12.83 | $4.80 | 215500 |
| 2026-03-27 | 11.89 | $4.84 | 314400 |
| 2026-03-26 | 11.18 | $4.97 | 167808 |
| 2026-03-25 | 11.01 | $5.00 | 123610 |
| 2026-03-24 | 11.08 | $5.01 | 143700 |
| 2026-03-23 | 11.29 | $5.04 | 132200 |
| 2026-03-20 | 11.12 | $5.00 | 132749 |
| 2026-03-19 | 10.94 | $5.08 | 131000 |
| 2026-03-18 | 11.18 | $5.12 | 115800 |
| 2026-03-17 | 11.70 | $5.16 | 357108 |
| 2026-03-16 | 12.11 | $5.17 | 309828 |
| 2026-03-13 | 12.53 | $5.17 | 367683 |
| 2026-03-12 | 12.98 | $5.06 | 274219 |
| 2026-03-11 | 13.37 | $5.17 | 204825 |
| 2026-03-10 | 14.05 | $5.11 | 321149 |
| 2026-03-09 | 14.39 | $5.00 | 302621 |
| 2026-03-06 | 13.85 | $5.00 | 181587 |
| 2026-03-05 | 13.91 | $5.04 | 379914 |
| 2026-03-04 | 13.98 | $5.06 | 213000 |
| 2026-03-03 | 14.64 | $5.07 | 508210 |
| 2026-03-02 | 15.17 | $5.03 | 209000 |
| 2026-02-27 | 15.80 | $5.10 | 256900 |
| 2026-02-26 | 16.46 | $5.08 | 264994 |
| 2026-02-25 | 16.72 | $5.14 | 193310 |
| 2026-02-24 | 17.00 | $5.15 | 175000 |
| 2026-02-23 | 17.35 | $5.10 | 204801 |
| 2026-02-20 | 17.56 | $5.15 | 279148 |
| 2026-02-19 | 17.53 | $5.25 | 516102 |
| 2026-02-18 | 16.75 | $5.34 | 574220 |
| 2026-02-17 | 15.38 | $5.24 | 978900 |
| 2026-02-13 | 14.19 | $5.10 | 224043 |
| 2026-02-12 | 14.05 | $5.09 | 122632 |
| 2026-02-11 | 13.78 | $5.16 | 247600 |
| 2026-02-10 | 12.71 | $5.17 | 351151 |
| 2026-02-09 | 11.58 | $5.11 | 312282 |
| 2026-02-06 | 10.84 | $5.05 | 202900 |
| 2026-02-05 | 10.50 | $5.05 | 307326 |
| 2026-02-04 | 10.14 | $5.00 | 161100 |
| 2026-02-03 | 10.25 | $4.99 | 107300 |
| 2026-02-02 | 10.58 | $4.95 | 258801 |
| 2026-01-30 | 10.93 | $5.00 | 169030 |
| 2026-01-29 | 10.40 | $5.03 | 282948 |
| 2026-01-28 | 9.84 | $5.00 | 177826 |
| 2026-01-27 | 9.63 | $4.95 | 144000 |
| 2026-01-26 | 9.98 | $4.91 | 106500 |
| 2026-01-23 | 10.34 | $4.94 | 126317 |
| 2026-01-22 | 10.85 | $4.92 | 66800 |
| 2026-01-21 | 11.22 | $4.87 | 101506 |
| 2026-01-20 | 11.38 | $4.84 | 145212 |
| 2026-01-16 | 11.54 | $4.91 | 233645 |
| 2026-01-15 | 12.02 | $4.86 | 249647 |
| 2026-01-14 | 12.52 | $4.91 | 148758 |
| 2026-01-13 | 12.87 | $4.89 | 158934 |
| 2026-01-12 | 13.45 | $4.87 | 179406 |
| 2026-01-09 | 13.93 | $4.94 | 216000 |
| 2026-01-08 | 14.06 | $4.93 | 161879 |
| 2026-01-07 | 14.20 | $4.98 | 203200 |
| 2026-01-06 | 13.81 | $5.02 | 188200 |
| 2026-01-05 | 12.78 | $5.00 | 206500 |
| 2026-01-02 | 11.86 | $4.98 | 133724 |
| 2025-12-31 | 11.07 | $4.97 | 113400 |
| 2025-12-30 | 10.42 | $4.96 | 163845 |
| 2025-12-29 | 9.74 | $4.90 | 159300 |
| 2025-12-26 | 9.30 | $4.88 | 68825 |
| 2025-12-24 | 9.24 | $4.87 | 55300 |
| 2025-12-23 | 9.53 | $4.84 | 68915 |
| 2025-12-22 | 9.85 | $4.81 | 122500 |
| 2025-12-19 | 9.79 | $4.78 | 164748 |
| 2025-12-18 | 9.72 | $4.83 | 130657 |
| 2025-12-17 | 9.75 | $4.79 | 47409 |
| 2025-12-16 | 9.38 | $4.81 | 109000 |
| 2025-12-15 | 8.99 | $4.75 | 172503 |
| 2025-12-12 | 8.44 | $4.77 | 188000 |
| 2025-12-11 | 7.86 | $4.79 | 144600 |
| 2025-12-10 | 7.62 | $4.86 | 132136 |
| 2025-12-09 | 7.91 | $4.83 | 98400 |
| 2025-12-08 | 7.92 | $4.83 | 131722 |
| 2025-12-05 | 7.94 | $4.87 | 144002 |
| 2025-12-04 | 8.28 | $4.89 | 119904 |
| 2025-12-03 | 8.63 | $4.91 | 124115 |
| 2025-12-02 | 8.63 | $4.91 | 89800 |
| 2025-12-01 | 8.73 | $4.90 | 143800 |
| 2025-11-28 | 8.84 | $4.92 | 69500 |
| 2025-11-26 | 9.17 | $4.89 | 140638 |
| 2025-11-25 | 9.63 | $4.88 | 99515 |
| 2025-11-24 | 9.82 | $4.85 | 122508 |
| 2025-11-21 | 9.67 | $4.81 | 92606 |
| 2025-11-20 | 9.51 | $4.84 | 67726 |
| 2025-11-19 | 9.52 | $4.87 | 38702 |
| 2025-11-18 | 9.73 | $4.85 | 64400 |
| 2025-11-17 | 9.95 | $4.91 | 75300 |
| 2025-11-14 | 10.38 | $4.93 | 58600 |
| 2025-11-13 | 10.83 | $4.94 | 118841 |
| 2025-11-12 | 10.64 | $5.02 | 65200 |
| 2025-11-11 | 11.12 | $5.02 | 70700 |
| 2025-11-10 | 11.62 | $5.00 | 125014 |
| 2025-11-07 | 11.97 | $4.92 | 96709 |
| 2025-11-06 | 11.96 | $4.96 | 73000 |
| 2025-11-05 | 12.27 | $4.95 | 90380 |
| 2025-11-04 | 12.47 | $4.93 | 122900 |
| 2025-11-03 | 12.68 | $5.00 | 116700 |
| 2025-10-31 | 13.21 | $5.04 | 104700 |
| 2025-10-30 | 13.58 | $5.03 | 120722 |
| 2025-10-29 | 14.09 | $5.01 | 116500 |
| 2025-10-28 | 14.62 | $5.00 | 119507 |
| 2025-10-27 | 15.17 | $4.92 | 87145 |
| 2025-10-24 | 15.28 | $4.90 | 63322 |
| 2025-10-23 | 14.86 | $4.87 | 51611 |
| 2025-10-22 | 14.12 | $4.86 | 59488 |
| 2025-10-21 | 13.52 | $4.90 | 43900 |
| 2025-10-20 | 12.27 | $4.89 | 117432 |
| 2025-10-17 | 10.95 | $4.89 | 141700 |
| 2025-10-16 | 9.57 | $4.99 | 126234 |
| 2025-10-15 | 8.48 | $4.99 | 77300 |
| 2025-10-14 | 7.75 | $5.03 | 119505 |
| 2025-10-13 | 6.99 | $5.06 | 74630 |
| 2025-10-10 | 7.13 | $5.05 | 140900 |
| 2025-10-09 | 7.29 | $5.01 | 73319 |
| 2025-10-08 | 7.32 | $5.03 | 85200 |
| 2025-10-07 | 7.58 | $5.07 | 62107 |
| 2025-10-06 | 7.86 | $5.07 | 105773 |
| 2025-10-03 | 8.15 | $5.06 | 74584 |
| 2025-10-02 | 7.98 | $5.03 | 69213 |
| 2025-10-01 | 7.81 | $5.05 | 66700 |
| 2025-09-30 | 7.71 | $5.05 | 152300 |
| 2025-09-29 | 7.62 | $5.06 | 163100 |
| 2025-09-26 | 7.90 | $5.12 | 50900 |
| 2025-09-25 | 8.02 | $5.12 | 80449 |
| 2025-09-24 | 8.14 | $5.06 | 77000 |
| 2025-09-23 | 8.56 | $5.08 | 82029 |
| 2025-09-22 | 8.82 | $4.97 | 134900 |
| 2025-09-19 | 9.09 | $5.09 | 255931 |
| 2025-09-18 | 9.17 | $5.06 | 97900 |
| 2025-09-17 | 8.95 | $5.08 | 87700 |
| 2025-09-16 | 8.91 | $5.05 | 77400 |
| 2025-09-15 | 8.34 | $5.00 | 216400 |
| 2025-09-12 | 7.74 | $5.07 | 123000 |
| 2025-09-11 | 7.96 | $5.19 | 153553 |
| 2025-09-10 | 8.03 | $5.10 | 120200 |
| 2025-09-09 | 8.10 | $5.13 | 203828 |
| 2025-09-08 | 8.17 | $5.14 | 221100 |
| 2025-09-05 | 8.39 | $5.15 | 106600 |
| 2025-09-04 | 8.46 | $5.17 | 118021 |
| 2025-09-03 | 8.22 | $5.17 | 119848 |
| 2025-09-02 | 7.96 | $5.14 | 86200 |
| 2025-08-29 | 7.94 | $5.18 | 188800 |
| 2025-08-28 | 7.77 | $5.17 | 152437 |
| 2025-08-27 | 7.83 | $5.17 | 124413 |
| 2025-08-26 | 7.90 | $5.15 | 93000 |
| 2025-08-25 | 7.69 | $5.13 | 129300 |
| 2025-08-22 | 7.70 | $5.09 | 91800 |
| 2025-08-21 | 7.96 | $5.08 | 50000 |
| 2025-08-20 | 8.35 | $5.11 | 83848 |
| 2025-08-19 | 8.64 | $5.11 | 94200 |
| 2025-08-18 | 8.69 | $5.09 | 114151 |
| 2025-08-15 | 8.96 | $5.08 | 75232 |
| 2025-08-14 | 9.13 | $5.11 | 53840 |
| 2025-08-13 | 9.57 | $5.10 | 41140 |
| 2025-08-12 | 10.04 | $5.06 | 102800 |
| 2025-08-11 | 10.53 | $5.11 | 93500 |
| 2025-08-08 | 10.55 | $5.18 | 119164 |
| 2025-08-07 | 9.91 | $5.13 | 77697 |
| 2025-08-06 | 9.51 | $5.12 | 81300 |
| 2025-08-05 | 9.30 | $5.10 | 88543 |
| 2025-08-04 | 9.19 | $5.10 | 99223 |
| 2025-08-01 | 9.16 | $5.08 | 59009 |
| 2025-07-31 | 9.24 | $5.07 | 47421 |
| 2025-07-30 | 9.33 | $5.08 | 77104 |
| 2025-07-29 | 9.42 | $5.05 | 90139 |
| 2025-07-28 | 9.90 | $5.03 | 61200 |
| 2025-07-25 | 10.19 | $5.05 | 67100 |
| 2025-07-24 | 10.55 | $5.02 | 89430 |
| 2025-07-23 | 10.71 | $4.93 | 122900 |
| 2025-07-22 | 10.87 | $5.02 | 87239 |
| 2025-07-21 | 11.32 | $4.97 | 73300 |
| 2025-07-18 | 11.75 | $5.00 | 53003 |
| 2025-07-17 | 12.03 | $5.00 | 74000 |
| 2025-07-16 | 12.33 | $5.05 | 123400 |
| 2025-07-15 | 12.93 | $5.01 | 102900 |
| 2025-07-14 | 13.36 | $4.97 | 133925 |
| 2025-07-11 | 13.81 | $5.02 | 108400 |
| 2025-07-10 | 14.32 | $5.13 | 95500 |
| 2025-07-09 | 14.23 | $5.08 | 177704 |
| 2025-07-08 | 14.30 | $5.06 | 173144 |
| 2025-07-07 | 14.37 | $5.12 | 206300 |
| 2025-07-03 | 13.88 | $5.12 | 83600 |
| 2025-07-02 | 13.25 | $5.12 | 135500 |
| 2025-07-01 | 12.58 | $5.09 | 92400 |
| 2025-06-30 | 12.31 | $5.05 | 139770 |
| 2025-06-27 | 12.11 | $5.07 | 139300 |
| 2025-06-26 | 11.32 | $5.06 | 55014 |
| 2025-06-25 | 10.87 | $5.02 | 94087 |
| 2025-06-24 | 10.39 | $5.00 | 40936 |
| 2025-06-23 | 10.29 | $4.97 | 49300 |
| 2025-06-20 | 10.44 | $4.97 | 35000 |
| 2025-06-18 | 10.79 | $4.97 | 59400 |
| 2025-06-17 | 11.16 | $4.94 | 45900 |
| 2025-06-16 | 11.54 | $4.97 | 82600 |
| 2025-06-13 | 11.67 | $5.01 | 63500 |
| 2025-06-12 | 11.97 | $5.04 | 141542 |
| 2025-06-11 | 12.28 | $5.08 | 122700 |
| 2025-06-10 | 11.94 | $5.00 | 116228 |
| 2025-06-09 | 11.89 | $4.99 | 187911 |
| 2025-06-06 | 11.83 | $5.02 | 110000 |
| 2025-06-05 | 11.37 | $5.01 | 109400 |
| 2025-06-04 | 10.89 | $4.98 | 153622 |
| 2025-06-03 | 10.39 | $4.99 | 110298 |
| 2025-06-02 | 10.39 | $4.93 | 129824 |
| 2025-05-30 | 10.54 | $4.94 | 97900 |
| 2025-05-29 | 10.53 | $4.95 | 125100 |
| 2025-05-28 | 10.51 | $4.95 | 228000 |
| 2025-05-27 | 10.24 | $4.99 | 163226 |
| 2025-05-23 | 10.22 | $4.91 | 48636 |
| 2025-05-22 | 10.69 | $4.91 | 58539 |
| 2025-05-21 | 11.19 | $4.92 | 130100 |
| 2025-05-20 | 11.71 | $4.91 | 111900 |
| 2025-05-19 | 12.18 | $4.88 | 74100 |
| 2025-05-16 | 12.46 | $4.91 | 57813 |
| 2025-05-15 | 12.88 | $4.93 | 51813 |
| 2025-05-14 | 13.33 | $4.87 | 50339 |
| 2025-05-13 | 13.80 | $4.89 | 109400 |
| 2025-05-12 | 14.23 | $4.91 | 170333 |
| 2025-05-09 | 14.91 | $4.94 | 54700 |
| 2025-05-08 | 15.62 | $4.88 | 59900 |
| 2025-05-07 | 16.20 | $4.86 | 92000 |
| 2025-05-06 | 16.70 | $4.83 | 191645 |
| 2025-05-05 | 17.28 | $4.90 | 91900 |
| 2025-05-02 | 17.98 | $4.87 | 134401 |
| 2025-05-01 | 18.81 | $5.00 | 65690 |
| 2025-04-30 | 19.68 | $4.92 | 182076 |
| 2025-04-29 | 20.61 | $5.03 | 135332 |
| 2025-04-28 | 21.25 | $4.94 | 46723 |
| 2025-04-25 | 22.32 | $4.89 | 124400 |
| 2025-04-24 | 23.44 | $4.92 | 89300 |
| 2025-04-23 | 24.51 | $4.86 | 175908 |
| 2025-04-22 | 25.46 | $4.76 | 77300 |
| 2025-04-21 | 25.89 | $4.63 | 67800 |
| 2025-04-17 | 26.07 | $4.68 | 85624 |
| 2025-04-16 | 26.22 | $4.56 | 225600 |
| 2025-04-15 | 25.59 | $4.47 | 157700 |
| 2025-04-14 | 24.62 | $4.40 | 123200 |
| 2025-04-11 | 23.00 | $4.32 | 147200 |
| 2025-04-10 | 20.63 | $4.31 | 138226 |
| 2025-04-09 | 18.27 | $4.40 | 285000 |
| 2025-04-08 | 15.77 | $4.34 | 364626 |
| 2025-04-07 | 13.20 | $4.27 | 465832 |
| 2025-04-04 | 10.49 | $4.64 | 169286 |
| 2025-04-03 | 8.67 | $4.88 | 114441 |
| 2025-04-02 | 7.84 | $4.96 | 163400 |
| 2025-04-01 | 7.44 | $4.97 | 244010 |
| 2025-03-31 | 7.15 | $5.06 | 99418 |
| 2025-03-28 | 7.23 | $5.03 | 98500 |
| 2025-03-27 | 7.56 | $5.08 | 89800 |
| 2025-03-26 | 7.64 | $5.09 | 111331 |
| 2025-03-25 | 7.94 | $5.18 | 133700 |
| 2025-03-24 | 8.24 | $5.17 | 118422 |
| 2025-03-21 | 8.40 | $5.16 | 129400 |
| 2025-03-20 | 8.79 | $5.17 | 113013 |
| 2025-03-19 | 9.05 | $5.16 | 118446 |
| 2025-03-18 | 9.47 | $5.06 | 89043 |
| 2025-03-17 | 9.24 | $5.06 | 89500 |
| 2025-03-14 | 8.91 | $5.00 | 153600 |
| 2025-03-13 | 8.56 | $5.06 | 98500 |
| 2025-03-12 | 8.78 | $5.17 | 108841 |
| 2025-03-11 | 9.14 | $5.12 | 130507 |
| 2025-03-10 | 9.28 | $5.13 | 102900 |
| 2025-03-07 | 9.33 | $5.11 | 64423 |
| 2025-03-06 | 9.80 | $5.15 | 101500 |
| 2025-03-05 | 9.98 | $5.15 | 95000 |
| 2025-03-04 | 10.17 | $5.15 | 117946 |
| 2025-03-03 | 10.37 | $5.18 | 102752 |
| 2025-02-28 | 10.23 | $5.15 | 132100 |
| 2025-02-27 | 10.15 | $5.05 | 169737 |
| 2025-02-26 | 10.35 | $5.14 | 93442 |
| 2025-02-25 | 10.31 | $5.13 | 183400 |
| 2025-02-24 | 10.27 | $5.13 | 117252 |
| 2025-02-21 | 9.79 | $5.25 | 623600 |
| 2025-02-20 | 9.20 | $5.14 | 75532 |
| 2025-02-19 | 9.54 | $5.13 | 179089 |
| 2025-02-18 | 9.90 | $5.10 | 155600 |
| 2025-02-14 | 10.32 | $5.08 | 119100 |
| 2025-02-13 | 10.69 | $5.06 | 102800 |
| 2025-02-12 | 11.07 | $5.07 | 124200 |
| 2025-02-11 | 11.61 | $5.08 | 115677 |
| 2025-02-10 | 12.12 | $5.12 | 105500 |
| 2025-02-07 | 12.43 | $5.11 | 76335 |
| 2025-02-06 | 12.83 | $5.14 | 79911 |
| 2025-02-05 | 13.03 | $5.20 | 118207 |
| 2025-02-04 | 13.25 | $5.13 | 86019 |
| 2025-02-03 | 13.89 | $5.08 | 142101 |
| 2025-01-31 | 14.34 | $5.03 | 202930 |
| 2025-01-30 | 14.81 | $5.16 | 132100 |
| 2025-01-29 | 14.84 | $5.17 | 76689 |
| 2025-01-28 | 14.86 | $5.16 | 123933 |
| 2025-01-27 | 14.74 | $5.16 | 176610 |
| 2025-01-24 | 14.60 | $5.10 | 134600 |
| 2025-01-23 | 14.85 | $5.10 | 71700 |
| 2025-01-22 | 15.16 | $5.02 | 85416 |
| 2025-01-21 | 15.85 | $4.99 | 173300 |
| 2025-01-17 | 16.64 | $5.01 | 119300 |
| 2025-01-16 | 17.14 | $5.04 | 76857 |
| 2025-01-15 | 17.68 | $5.03 | 131217 |
| 2025-01-14 | 18.24 | $4.97 | 102900 |
| 2025-01-13 | 18.99 | $4.98 | 154600 |
| 2025-01-10 | 19.72 | $5.10 | 215109 |
| 2025-01-08 | 20.03 | $5.10 | 224577 |
| 2025-01-07 | 20.40 | $5.04 | 200832 |
| 2025-01-06 | 21.16 | $4.96 | 176239 |
| 2025-01-03 | 22.16 | $4.88 | 121200 |
| 2025-01-02 | 22.80 | $4.79 | 90708 |
| 2024-12-31 | 22.80 | $4.70 | 180800 |
| 2024-12-30 | 22.79 | $4.71 | 149200 |
| 2024-12-27 | 22.93 | $4.78 | 146823 |
| 2024-12-26 | 22.72 | $4.86 | 83100 |
| 2024-12-24 | 22.94 | $4.85 | 49400 |
| 2024-12-23 | 22.97 | $4.80 | 228401 |
| 2024-12-20 | 22.64 | $4.75 | 177900 |
| 2024-12-19 | 21.98 | $4.62 | 141921 |
| 2024-12-18 | 20.80 | $4.66 | 203812 |
| 2024-12-17 | 19.69 | $4.76 | 145898 |
| 2024-12-16 | 18.93 | $4.83 | 169800 |
| 2024-12-13 | 18.39 | $4.86 | 122529 |
| 2024-12-12 | 17.96 | $4.86 | 225933 |
| 2024-12-11 | 17.51 | $5.04 | 136418 |
| 2024-12-10 | 17.99 | $5.07 | 103500 |
| 2024-12-09 | 18.69 | $5.10 | 118436 |
| 2024-12-06 | 19.56 | $5.12 | 165626 |
| 2024-12-05 | 20.48 | $5.08 | 80741 |
| 2024-12-04 | 21.03 | $5.08 | 160231 |
| 2024-12-03 | 21.61 | $5.01 | 161421 |
| 2024-12-02 | 21.94 | $4.91 | 278700 |
| 2024-11-29 | 22.29 | $5.02 | 87539 |
| 2024-11-27 | 23.33 | $5.03 | 127600 |
| 2024-11-26 | 24.15 | $5.03 | 74446 |
| 2024-11-25 | 24.58 | $5.02 | 126533 |
| 2024-11-22 | 25.02 | $5.02 | 109300 |
| 2024-11-21 | 25.35 | $4.97 | 111544 |
| 2024-11-20 | 25.39 | $4.97 | 204144 |
| 2024-11-19 | 25.36 | $4.81 | 161100 |
| 2024-11-18 | 24.13 | $4.76 | 142500 |
| 2024-11-15 | 23.05 | $4.83 | 116202 |
| 2024-11-14 | 22.19 | $4.91 | 67976 |
| 2024-11-13 | 21.61 | $4.94 | 148801 |
| 2024-11-12 | 21.00 | $4.94 | 116500 |
| 2024-11-11 | 20.55 | $5.13 | 85744 |
| 2024-11-08 | 20.98 | $5.15 | 105826 |
| 2024-11-07 | 21.57 | $5.10 | 83119 |
| 2024-11-06 | 21.73 | $5.01 | 169557 |
| 2024-11-05 | 21.69 | $5.05 | 108600 |
| 2024-11-04 | 22.22 | $5.05 | 133917 |
| 2024-11-01 | 22.85 | $5.13 | 60800 |
| 2024-10-31 | 23.81 | $5.15 | 47816 |
| 2024-10-30 | 24.93 | $5.14 | 132000 |
| 2024-10-29 | 26.01 | $5.04 | 40514 |
| 2024-10-28 | 25.85 | $5.03 | 54825 |
| 2024-10-25 | 25.77 | $5.01 | 46048 |
| 2024-10-24 | 25.40 | $5.00 | 36848 |
| 2024-10-23 | 24.58 | $4.94 | 45641 |
| 2024-10-22 | 23.42 | $4.97 | 79329 |
| 2024-10-21 | 22.19 | $4.98 | 91000 |
| 2024-10-18 | 20.90 | $4.95 | 109800 |
| 2024-10-17 | 19.65 | $4.95 | 243000 |
| 2024-10-16 | 18.32 | $5.06 | 97800 |
| 2024-10-15 | 17.50 | $5.06 | 91800 |
| 2024-10-14 | 16.64 | $5.15 | 193509 |
| 2024-10-11 | 16.39 | $5.25 | 59514 |
| 2024-10-10 | 17.16 | $5.32 | 138039 |
| 2024-10-09 | 17.90 | $5.31 | 96133 |
| 2024-10-08 | 18.75 | $5.25 | 139200 |
| 2024-10-07 | 19.66 | $5.28 | 63011 |
| 2024-10-04 | 20.08 | $5.28 | 57734 |
| 2024-10-03 | 20.38 | $5.24 | 57884 |
| 2024-10-02 | 20.09 | $5.24 | 50014 |
| 2024-10-01 | 19.79 | $5.24 | 90448 |
| 2024-09-30 | 19.76 | $5.24 | 56834 |
| 2024-09-27 | 19.72 | $5.23 | 54400 |
| 2024-09-26 | 19.54 | $5.23 | 111409 |
| 2024-09-25 | 19.36 | $5.17 | 49318 |
| 2024-09-24 | 18.43 | $5.16 | 72319 |
| 2024-09-23 | 17.12 | $5.04 | 116607 |
| 2024-09-20 | 15.75 | $5.18 | 69036 |
| 2024-09-19 | 15.27 | $5.18 | 67500 |
| 2024-09-18 | 14.86 | $5.19 | 48600 |
| 2024-09-17 | 14.54 | $5.22 | 52700 |
| 2024-09-16 | 14.20 | $5.18 | 63202 |
| 2024-09-13 | 13.84 | $5.17 | 185341 |
| 2024-09-12 | 13.46 | $5.29 | 73050 |
| 2024-09-11 | 13.64 | $5.22 | 89125 |
| 2024-09-10 | 13.84 | $5.29 | 96012 |
| 2024-09-09 | 14.40 | $5.29 | 58883 |
| 2024-09-06 | 14.85 | $5.29 | 106900 |
| 2024-09-05 | 15.33 | $5.29 | 65501 |
| 2024-09-04 | 15.84 | $5.29 | 72612 |
| 2024-09-03 | 16.47 | $5.27 | 58300 |
| 2024-08-30 | 17.24 | $5.28 | 31500 |
| 2024-08-29 | 18.05 | $5.28 | 113021 |
| 2024-08-28 | 18.90 | $5.18 | 57544 |
| 2024-08-27 | 19.17 | $5.23 | 33100 |
| 2024-08-26 | 19.54 | $5.21 | 61700 |
| 2024-08-23 | 19.70 | $5.18 | 69928 |
| 2024-08-22 | 19.95 | $5.21 | 38300 |
| 2024-08-21 | 20.38 | $5.27 | 47400 |
| 2024-08-20 | 21.08 | $5.26 | 39900 |
| 2024-08-19 | 21.82 | $5.25 | 59222 |
| 2024-08-16 | 22.31 | $5.21 | 52529 |
| 2024-08-15 | 22.52 | $5.21 | 69637 |
| 2024-08-14 | 22.74 | $5.20 | 64700 |
| 2024-08-13 | 22.77 | $5.14 | 93500 |
| 2024-08-12 | 22.49 | $5.17 | 101850 |
| 2024-08-09 | 22.19 | $5.18 | 67900 |
| 2024-08-08 | 22.11 | $5.14 | 68300 |
| 2024-08-07 | 21.41 | $5.12 | 58989 |
| 2024-08-06 | 20.72 | $5.11 | 70493 |
| 2024-08-05 | 19.78 | $5.12 | 121800 |
| 2024-08-02 | 18.83 | $5.27 | 64000 |
| 2024-08-01 | 18.63 | $5.33 | 110948 |
| 2024-07-31 | 18.93 | $5.33 | 76106 |
| 2024-07-30 | 19.15 | $5.32 | 72500 |
| 2024-07-29 | 19.38 | $5.30 | 46331 |
| 2024-07-26 | 19.42 | $5.25 | 49900 |
| 2024-07-25 | 19.36 | $5.27 | 53200 |
| 2024-07-24 | 19.37 | $5.22 | 79388 |
| 2024-07-23 | 19.18 | $5.31 | 89348 |
| 2024-07-22 | 19.44 | $5.33 | 124307 |
| 2024-07-19 | 19.71 | $5.26 | 43000 |
| 2024-07-18 | 19.32 | $5.19 | 139600 |
| 2024-07-17 | 18.91 | $5.33 | 109300 |
| 2024-07-16 | 18.91 | $5.30 | 154086 |
| 2024-07-15 | 18.98 | $5.28 | 82275 |
| 2024-07-12 | 18.67 | $5.26 | 76900 |
| 2024-07-11 | 18.23 | $5.23 | 100111 |
| 2024-07-10 | 17.78 | $5.30 | 85324 |
| 2024-07-09 | 17.52 | $5.26 | 91100 |
| 2024-07-08 | 16.88 | $5.30 | 74400 |
| 2024-07-05 | 16.36 | $5.33 | 66700 |
| 2024-07-03 | 15.92 | $5.30 | 56005 |
| 2024-07-02 | 15.46 | $5.32 | 53100 |
| 2024-07-01 | 15.36 | $5.27 | 50124 |
| 2024-06-28 | 14.91 | $5.27 | 41900 |
| 2024-06-27 | 14.54 | $5.33 | 67600 |
| 2024-06-26 | 14.27 | $5.28 | 32000 |
| 2024-06-25 | 13.82 | $5.32 | 135939 |
| 2024-06-24 | 13.34 | $5.27 | 115800 |
| 2024-06-21 | 12.84 | $5.37 | 103925 |
| 2024-06-20 | 12.55 | $5.32 | 126149 |
| 2024-06-18 | 12.39 | $5.40 | 115531 |
| 2024-06-17 | 12.71 | $5.49 | 99400 |
| 2024-06-14 | 13.35 | $5.50 | 89500 |
| 2024-06-13 | 13.75 | $5.68 | 207102 |
| 2024-06-12 | 14.05 | $5.61 | 95325 |
| 2024-06-11 | 13.70 | $5.64 | 53326 |
| 2024-06-10 | 13.45 | $5.63 | 111344 |
| 2024-06-07 | 13.33 | $5.59 | 32224 |
| 2024-06-06 | 13.37 | $5.62 | 63700 |
| 2024-06-05 | 13.35 | $5.60 | 112606 |
| 2024-06-04 | 13.32 | $5.55 | 134750 |
| 2024-06-03 | 13.49 | $5.52 | 85300 |
| 2024-05-31 | 13.66 | $5.55 | 61230 |
| 2024-05-30 | 13.73 | $5.52 | 202700 |
| 2024-05-29 | 13.81 | $5.51 | 116128 |
| 2024-05-28 | 14.10 | $5.50 | 87600 |
| 2024-05-24 | 14.03 | $5.56 | 36430 |
| 2024-05-23 | 13.96 | $5.48 | 67500 |
| 2024-05-22 | 13.88 | $5.60 | 118525 |
| 2024-05-21 | 13.80 | $5.47 | 80600 |
| 2024-05-20 | 14.21 | $5.36 | 91033 |
| 2024-05-17 | 14.95 | $5.37 | 46800 |
| 2024-05-16 | 15.55 | $5.36 | 67500 |
| 2024-05-15 | 16.18 | $5.45 | 58900 |
| 2024-05-14 | 16.67 | $5.39 | 77600 |
| 2024-05-13 | 17.42 | $5.44 | 68600 |
| 2024-05-10 | 17.95 | $5.50 | 87318 |
| 2024-05-09 | 18.38 | $5.56 | 80700 |
| 2024-05-08 | 18.57 | $5.55 | 77405 |
| 2024-05-07 | 18.76 | $5.54 | 128100 |
| 2024-05-06 | 19.13 | $5.59 | 93216 |
| 2024-05-03 | 19.43 | $5.55 | 137704 |
| 2024-05-02 | 20.00 | $5.45 | 70219 |
| 2024-05-01 | 20.80 | $5.37 | 115100 |
| 2024-04-30 | 21.78 | $5.25 | 136406 |
| 2024-04-29 | 22.81 | $5.49 | 143531 |
| 2024-04-26 | 23.15 | $5.45 | 54500 |
| 2024-04-25 | 23.82 | $5.29 | 87700 |
| 2024-04-24 | 24.82 | $5.37 | 87300 |
| 2024-04-23 | 25.40 | $5.45 | 276599 |
| 2024-04-22 | 26.01 | $5.14 | 96432 |
| 2024-04-19 | 26.86 | $5.03 | 104000 |
| 2024-04-18 | 27.41 | $5.01 | 72500 |
| 2024-04-17 | 27.90 | $5.02 | 133649 |
| 2024-04-16 | 28.36 | $4.84 | 173149 |
| 2024-04-15 | 28.80 | $5.03 | 146010 |
| 2024-04-12 | 29.84 | $5.10 | 163559 |
| 2024-04-11 | 30.97 | $5.15 | 102011 |
| 2024-04-10 | 32.58 | $5.22 | 103900 |
| 2024-04-09 | 33.97 | $5.40 | 142000 |
| 2024-04-08 | 34.61 | $5.35 | 177611 |
| 2024-04-05 | 35.28 | $5.38 | 101416 |
| 2024-04-04 | 36.16 | $5.28 | 222000 |
| 2024-04-03 | 37.08 | $5.47 | 100300 |
| 2024-04-02 | 37.27 | $5.42 | 174019 |
| 2024-04-01 | 37.50 | $5.39 | 278300 |
| 2024-03-28 | 37.74 | $5.41 | 416704 |
| 2024-03-27 | 37.78 | $5.67 | 405700 |
| 2024-03-26 | 36.20 | $5.52 | 260900 |
| 2024-03-25 | 34.80 | $5.41 | 115801 |
| 2024-03-22 | 33.60 | $5.37 | 191300 |
| 2024-03-21 | 32.35 | $5.27 | 214616 |
| 2024-03-20 | 31.09 | $5.31 | 249117 |
| 2024-03-19 | 29.97 | $5.24 | 105000 |
| 2024-03-18 | 29.02 | $5.15 | 125300 |
| 2024-03-15 | 28.10 | $5.17 | 257325 |
| 2024-03-14 | 27.14 | $5.11 | 293722 |
| 2024-03-13 | 26.31 | $5.13 | 193116 |
| 2024-03-12 | 25.47 | $5.00 | 110100 |
| 2024-03-11 | 24.98 | $4.90 | 100200 |
| 2024-03-08 | 24.75 | $4.88 | 149100 |
| 2024-03-07 | 24.50 | $4.85 | 194466 |
| 2024-03-06 | 24.04 | $5.05 | 336200 |
| 2024-03-05 | 22.47 | $4.97 | 136216 |
| 2024-03-04 | 21.07 | $4.94 | 145100 |
| 2024-03-01 | 19.79 | $4.81 | 155300 |
| 2024-02-29 | 18.74 | $4.81 | 239418 |
| 2024-02-28 | 17.63 | $4.70 | 148206 |
| 2024-02-27 | 17.16 | $4.63 | 97707 |
| 2024-02-26 | 16.91 | $4.61 | 113849 |
| 2024-02-23 | 16.41 | $4.64 | 75300 |
| 2024-02-22 | 15.98 | $4.57 | 101804 |
| 2024-02-21 | 15.44 | $4.60 | 163563 |
| 2024-02-20 | 15.06 | $4.50 | 98633 |
| 2024-02-16 | 15.13 | $4.45 | 86000 |
| 2024-02-15 | 15.05 | $4.52 | 119743 |
| 2024-02-14 | 14.97 | $4.47 | 116200 |
| 2024-02-13 | 15.15 | $4.43 | 170027 |
| 2024-02-12 | 15.49 | $4.44 | 239106 |
| 2024-02-09 | 15.45 | $4.60 | 244027 |
| 2024-02-08 | 14.36 | $4.72 | 594920 |
| 2024-02-07 | 13.21 | $4.56 | 99100 |
| 2024-02-06 | 12.99 | $4.54 | 184389 |
| 2024-02-05 | 12.87 | $4.37 | 108036 |
| 2024-02-02 | 13.14 | $4.38 | 165429 |
| 2024-02-01 | 13.50 | $4.43 | 123422 |
| 2024-01-31 | 14.09 | $4.39 | 173713 |
| 2024-01-30 | 14.72 | $4.40 | 153822 |
| 2024-01-29 | 15.46 | $4.41 | 133300 |
| 2024-01-26 | 16.22 | $4.38 | 108900 |
| 2024-01-25 | 17.03 | $4.40 | 142100 |
| 2024-01-24 | 17.74 | $4.38 | 154007 |
| 2024-01-23 | 18.49 | $4.39 | 167000 |
| 2024-01-22 | 19.28 | $4.49 | 120100 |
| 2024-01-19 | 20.04 | $4.39 | 189402 |
| 2024-01-18 | 20.90 | $4.46 | 82300 |
| 2024-01-17 | 21.06 | $4.45 | 80700 |
| 2024-01-16 | 21.08 | $4.48 | 109200 |
| 2024-01-12 | 20.92 | $4.50 | 112808 |
| 2024-01-11 | 20.76 | $4.51 | 95400 |
| 2024-01-10 | 20.59 | $4.54 | 167970 |
| 2024-01-09 | 19.86 | $4.50 | 143635 |
| 2024-01-08 | 19.22 | $4.48 | 125517 |
| 2024-01-05 | 18.71 | $4.42 | 88137 |
| 2024-01-04 | 18.44 | $4.39 | 153613 |
| 2024-01-03 | 18.40 | $4.30 | 112603 |
| 2024-01-02 | 18.61 | $4.32 | 159216 |
| 2023-12-29 | 18.55 | $4.31 | 182900 |
| 2023-12-28 | 18.41 | $4.28 | 246213 |
| 2023-12-27 | 18.45 | $4.28 | 235412 |
| 2023-12-26 | 18.29 | $4.30 | 197800 |
| 2023-12-22 | 18.40 | $4.26 | 111728 |
| 2023-12-21 | 18.77 | $4.22 | 228900 |
| 2023-12-20 | 19.17 | $4.32 | 185100 |
| 2023-12-19 | 19.04 | $4.45 | 195200 |
| 2023-12-18 | 18.47 | $4.46 | 114534 |
| 2023-12-15 | 18.13 | $4.34 | 86307 |
| 2023-12-14 | 18.16 | $4.36 | 205522 |
| 2023-12-13 | 18.04 | $4.30 | 83018 |
| 2023-12-12 | 18.28 | $4.23 | 58700 |
| 2023-12-11 | 18.82 | $4.26 | 54635 |
| 2023-12-08 | 19.02 | $4.32 | 52424 |
| 2023-12-07 | 18.85 | $4.38 | 65300 |
| 2023-12-06 | 18.52 | $4.36 | 75000 |
| 2023-12-05 | 18.21 | $4.34 | 78315 |
| 2023-12-04 | 17.81 | $4.37 | 75527 |
| 2023-12-01 | 17.57 | $4.35 | 129376 |
| 2023-11-30 | 17.17 | $4.38 | 36142 |
| 2023-11-29 | 16.61 | $4.33 | 99100 |
| 2023-11-28 | 16.14 | $4.34 | 86700 |
| 2023-11-27 | 15.99 | $4.26 | 109716 |
| 2023-11-24 | 15.91 | $4.27 | 73600 |
| 2023-11-22 | 15.97 | $4.19 | 85300 |
| 2023-11-21 | 16.36 | $4.16 | 172428 |
| 2023-11-20 | 16.78 | $4.18 | 100015 |
| 2023-11-17 | 17.40 | $4.06 | 162225 |
| 2023-11-16 | 18.06 | $4.16 | 94018 |
| 2023-11-15 | 18.84 | $4.03 | 49500 |
| 2023-11-14 | 19.62 | $4.04 | 56000 |
| 2023-11-13 | 20.30 | $3.92 | 89400 |
| 2023-11-10 | 20.70 | $4.00 | 59400 |
| 2023-11-09 | 21.25 | $4.01 | 74664 |
| 2023-11-08 | 22.12 | $4.05 | 135049 |
| 2023-11-07 | 23.17 | $4.09 | 161601 |
| 2023-11-06 | 24.36 | $4.12 | 184900 |
| 2023-11-03 | 25.59 | $4.11 | 145457 |
| 2023-11-02 | 26.60 | $3.96 | 115100 |
| 2023-11-01 | 27.24 | $3.87 | 93384 |
| 2023-10-31 | 26.90 | $3.71 | 85800 |
| 2023-10-30 | 25.93 | $3.64 | 82533 |
| 2023-10-27 | 24.69 | $3.60 | 78841 |
| 2023-10-26 | 23.24 | $3.64 | 156415 |
| 2023-10-25 | 21.71 | $3.70 | 87146 |
| 2023-10-24 | 20.57 | $3.83 | 78600 |
| 2023-10-23 | 19.72 | $3.82 | 46800 |
| 2023-10-20 | 18.59 | $3.84 | 43300 |
| 2023-10-19 | 17.71 | $3.82 | 47527 |
| 2023-10-18 | 16.77 | $3.87 | 51500 |
| 2023-10-17 | 16.03 | $3.92 | 46800 |
| 2023-10-16 | 15.25 | $3.93 | 136400 |
| 2023-10-13 | 14.37 | $3.91 | 34500 |
| 2023-10-12 | 13.64 | $3.91 | 187800 |
| 2023-10-11 | 12.87 | $4.03 | 60710 |
| 2023-10-10 | 12.52 | $4.08 | 132020 |
| 2023-10-09 | 12.05 | $4.04 | 150600 |
| 2023-10-06 | 11.54 | $4.13 | 30536 |
| 2023-10-05 | 11.23 | $4.12 | 77131 |
| 2023-10-04 | 11.08 | $4.32 | 27500 |
| 2023-10-03 | 11.57 | $4.39 | 44100 |
| 2023-10-02 | 12.03 | $4.36 | 67245 |
| 2023-09-29 | 12.52 | $4.42 | 126249 |
| 2023-09-28 | 13.18 | $4.37 | 72300 |
| 2023-09-27 | 13.27 | $4.19 | 45200 |
| 2023-09-26 | 12.96 | $4.29 | 26600 |
| 2023-09-25 | 13.02 | $4.34 | 102500 |
| 2023-09-22 | 13.08 | $4.40 | 53700 |
| 2023-09-21 | 13.19 | $4.28 | 71000 |
| 2023-09-20 | 13.26 | $4.39 | 40906 |
| 2023-09-19 | 13.80 | $4.38 | 43610 |
| 2023-09-18 | 14.17 | $4.33 | 49329 |
| 2023-09-15 | 14.30 | $4.30 | 78200 |
| 2023-09-14 | 14.45 | $4.41 | 52600 |
| 2023-09-13 | 14.97 | $4.43 | 54900 |
| 2023-09-12 | 15.51 | $4.48 | 147549 |
| 2023-09-11 | 16.09 | $4.71 | 52302 |
| 2023-09-08 | 16.03 | $4.67 | 47043 |
| 2023-09-07 | 16.49 | $4.81 | 45239 |
| 2023-09-06 | 16.57 | $4.83 | 143800 |
| 2023-09-05 | 16.74 | $4.68 | 90834 |
| 2023-09-01 | 17.33 | $4.71 | 28928 |
| 2023-08-31 | 17.96 | $4.68 | 33045 |
| 2023-08-30 | 18.71 | $4.72 | 17816 |
| 2023-08-29 | 19.35 | $4.72 | 46800 |
| 2023-08-28 | 20.03 | $4.71 | 58548 |
| 2023-08-25 | 20.60 | $4.70 | 54018 |
| 2023-08-24 | 21.21 | $4.62 | 37200 |
| 2023-08-23 | 22.19 | $4.61 | 105846 |
| 2023-08-22 | 23.22 | $4.42 | 24346 |
| 2023-08-21 | 23.65 | $4.49 | 84300 |
| 2023-08-18 | 24.10 | $4.45 | 149700 |
| 2023-08-17 | 24.58 | $4.51 | 27500 |
| 2023-08-16 | 25.76 | $4.53 | 72800 |
| 2023-08-15 | 27.10 | $4.64 | 61800 |
| 2023-08-14 | 28.15 | $4.78 | 34520 |
| 2023-08-11 | 28.54 | $4.81 | 25917 |
| 2023-08-10 | 28.79 | $4.80 | 61500 |
| 2023-08-09 | 29.06 | $4.88 | 64647 |
| 2023-08-08 | 28.52 | $4.89 | 31600 |
| 2023-08-07 | 28.10 | $4.89 | 103200 |
| 2023-08-04 | 27.66 | $4.80 | 42200 |
| 2023-08-03 | 27.51 | $4.74 | 78428 |
| 2023-08-02 | 27.35 | $4.88 | 53305 |
| 2023-08-01 | 26.13 | $4.95 | 78239 |
| 2023-07-31 | 24.84 | $4.84 | 70100 |
| 2023-07-28 | 23.77 | $4.72 | 73500 |
| 2023-07-27 | 22.91 | $4.70 | 116330 |
| 2023-07-26 | 22.01 | $4.70 | 66917 |
| 2023-07-25 | 21.29 | $4.72 | 51400 |
| 2023-07-24 | 20.69 | $4.68 | 77230 |
| 2023-07-21 | 20.12 | $4.69 | 67900 |
| 2023-07-20 | 19.55 | $4.58 | 77726 |
| 2023-07-19 | 19.27 | $4.47 | 73600 |
| 2023-07-18 | 19.25 | $4.45 | 55841 |
| 2023-07-17 | 19.01 | $4.59 | 91500 |
| 2023-07-14 | 18.65 | $4.55 | 61500 |
| 2023-07-13 | 18.58 | $4.53 | 70700 |
| 2023-07-12 | 18.61 | $4.46 | 85700 |
| 2023-07-11 | 18.85 | $4.49 | 101305 |
| 2023-07-10 | 18.36 | $4.55 | 101000 |
| 2023-07-07 | 17.48 | $4.71 | 109863 |
| 2023-07-06 | 16.02 | $4.61 | 93900 |
| 2023-07-05 | 15.10 | $4.59 | 88524 |
| 2023-07-03 | 13.99 | $4.54 | 75744 |
| 2023-06-30 | 12.96 | $4.51 | 84137 |
| 2023-06-29 | 12.32 | $4.37 | 46230 |
| 2023-06-28 | 11.96 | $4.36 | 96420 |
| 2023-06-27 | 11.82 | $4.27 | 100000 |
| 2023-06-26 | 12.14 | $4.30 | 44347 |
| 2023-06-23 | 12.77 | $4.28 | 62100 |
| 2023-06-22 | 13.06 | $4.28 | 51025 |
| 2023-06-21 | 13.09 | $4.32 | 54348 |
| 2023-06-20 | 13.12 | $4.26 | 61200 |
| 2023-06-16 | 13.41 | $4.24 | 93635 |
| 2023-06-15 | 13.94 | $4.16 | 115423 |
| 2023-06-14 | 14.56 | $4.07 | 42800 |
| 2023-06-13 | 14.78 | $4.04 | 159300 |
| 2023-06-12 | 15.01 | $4.13 | 72100 |
| 2023-06-09 | 15.40 | $4.11 | 103100 |
| 2023-06-08 | 15.82 | $4.24 | 82500 |
| 2023-06-07 | 16.40 | $4.23 | 37519 |
| 2023-06-06 | 16.95 | $4.20 | 108800 |
| 2023-06-05 | 17.64 | $4.15 | 105154 |
| 2023-06-02 | 18.22 | $4.02 | 124200 |
| 2023-06-01 | 18.27 | $4.00 | 110823 |
| 2023-05-31 | 17.96 | $4.00 | 55300 |
| 2023-05-30 | 17.56 | $4.00 | 43400 |
| 2023-05-26 | 17.15 | $3.97 | 120430 |
| 2023-05-25 | 16.57 | $4.00 | 60600 |
| 2023-05-24 | 16.08 | $4.06 | 136600 |
| 2023-05-23 | 15.64 | $4.13 | 48227 |
| 2023-05-22 | 15.53 | $4.09 | 64226 |
| 2023-05-19 | 15.11 | $4.13 | 47529 |
| 2023-05-18 | 14.87 | $4.08 | 38664 |
| 2023-05-17 | 14.55 | $4.13 | 25300 |
| 2023-05-16 | 14.33 | $4.08 | 57700 |
| 2023-05-15 | 14.10 | $4.20 | 40300 |
| 2023-05-12 | 14.08 | $4.21 | 44700 |
| 2023-05-11 | 14.10 | $4.28 | 15038 |
| 2023-05-10 | 14.38 | $4.28 | 47330 |
| 2023-05-09 | 14.68 | $4.34 | 100710 |
| 2023-05-08 | 15.00 | $4.24 | 72634 |
| 2023-05-05 | 14.89 | $4.19 | 41000 |
| 2023-05-04 | 14.77 | $4.20 | 120000 |
| 2023-05-03 | 14.65 | $4.25 | 55938 |
| 2023-05-02 | 14.73 | $4.32 | 70000 |
| 2023-05-01 | 14.82 | $4.39 | 138525 |
| 2023-04-28 | 14.56 | $4.22 | 68400 |
| 2023-04-27 | 14.47 | $4.31 | 74709 |
| 2023-04-26 | 14.47 | $4.31 | 90905 |
| 2023-04-25 | 14.47 | $4.36 | 56210 |
| 2023-04-24 | 14.71 | $4.46 | 70338 |
| 2023-04-21 | 14.65 | $4.29 | 61700 |
| 2023-04-20 | 14.25 | $4.39 | 48937 |
| 2023-04-19 | 14.16 | $4.50 | 29500 |
| 2023-04-18 | 14.48 | $4.57 | 84222 |
| 2023-04-17 | 15.07 | $4.65 | 32236 |
| 2023-04-14 | 15.52 | $4.55 | 56200 |
| 2023-04-13 | 15.95 | $4.39 | 113900 |
| 2023-04-12 | 16.24 | $4.48 | 74800 |
| 2023-04-11 | 16.98 | $4.64 | 55200 |
| 2023-04-10 | 17.66 | $4.60 | 36819 |
| 2023-04-06 | 18.36 | $4.50 | 61400 |
| 2023-04-05 | 19.20 | $4.54 | 72900 |
| 2023-04-04 | 19.86 | $4.71 | 42611 |
| 2023-04-03 | 20.05 | $4.98 | 77800 |
| 2023-03-31 | 20.26 | $4.57 | 49237 |
| 2023-03-30 | 21.29 | $4.50 | 39900 |
| 2023-03-29 | 22.31 | $4.49 | 51100 |
| 2023-03-28 | 22.90 | $4.37 | 48148 |
| 2023-03-27 | 23.01 | $4.21 | 128333 |
| 2023-03-24 | 22.92 | $4.26 | 47407 |
| 2023-03-23 | 23.06 | $4.31 | 54100 |
| 2023-03-22 | 23.35 | $4.31 | 21120 |
| 2023-03-21 | 23.45 | $4.27 | 70800 |
| 2023-03-20 | 23.15 | $4.09 | 33336 |
| 2023-03-17 | 22.25 | $4.07 | 80801 |
| 2023-03-16 | 21.34 | $4.20 | 46431 |
| 2023-03-15 | 20.61 | $4.29 | 46700 |
| 2023-03-14 | 20.07 | $4.36 | 31816 |
| 2023-03-13 | 19.56 | $4.28 | 118477 |
| 2023-03-10 | 19.03 | $4.62 | 97300 |
| 2023-03-09 | 19.33 | $4.83 | 42574 |
| 2023-03-08 | 20.30 | $4.84 | 34400 |
| 2023-03-07 | 21.22 | $4.80 | 79523 |
| 2023-03-06 | 22.18 | $4.87 | 69823 |
| 2023-03-03 | 23.00 | $4.93 | 105800 |
| 2023-03-02 | 24.08 | $5.02 | 36000 |
| 2023-03-01 | 25.02 | $5.03 | 12800 |
| 2023-02-28 | 25.67 | $5.07 | 65809 |
| 2023-02-27 | 26.09 | $5.10 | 35200 |
| 2023-02-24 | 26.48 | $5.11 | 65720 |
| 2023-02-23 | 26.90 | $5.11 | 141700 |
| 2023-02-22 | 27.34 | $5.00 | 20646 |
| 2023-02-21 | 28.40 | $4.94 | 27900 |
| 2023-02-17 | 29.52 | $5.04 | 30300 |
| 2023-02-16 | 30.62 | $4.99 | 65600 |
| 2023-02-15 | 31.78 | $4.91 | 36010 |
| 2023-02-14 | 33.21 | $4.96 | 41700 |
| 2023-02-13 | 34.64 | $4.97 | 199861 |
| 2023-02-10 | 36.00 | $5.25 | 46400 |
| 2023-02-09 | 36.54 | $5.45 | 75500 |
| 2023-02-08 | 36.48 | $5.36 | 35900 |
| 2023-02-07 | 36.60 | $5.30 | 103100 |
| 2023-02-06 | 36.73 | $5.41 | 122200 |
| 2023-02-03 | 36.97 | $5.41 | 98708 |
| 2023-02-02 | 37.31 | $5.40 | 92610 |
| 2023-02-01 | 36.90 | $5.39 | 78600 |
| 2023-01-31 | 36.65 | $5.24 | 76700 |
| 2023-01-30 | 36.54 | $5.28 | 87603 |
| 2023-01-27 | 36.25 | $5.51 | 75643 |
| 2023-01-26 | 34.87 | $5.45 | 83949 |
| 2023-01-25 | 33.50 | $5.47 | 97400 |
| 2023-01-24 | 32.09 | $5.30 | 50200 |
| 2023-01-23 | 30.71 | $5.25 | 129000 |
| 2023-01-20 | 29.25 | $5.23 | 68600 |
| 2023-01-19 | 28.05 | $5.14 | 120100 |
| 2023-01-18 | 26.78 | $5.27 | 148163 |
| 2023-01-17 | 24.90 | $5.18 | 102537 |
| 2023-01-13 | 23.11 | $4.90 | 92631 |
| 2023-01-12 | 21.75 | $4.69 | 74000 |
| 2023-01-11 | 20.76 | $4.56 | 58530 |
| 2023-01-10 | 20.14 | $4.38 | 58529 |
| 2023-01-09 | 20.06 | $4.37 | 93600 |
| 2023-01-06 | 19.98 | $4.41 | 60215 |
| 2023-01-05 | 19.89 | $4.46 | 36006 |
| 2023-01-04 | 19.45 | $4.49 | 75200 |
| 2023-01-03 | 18.99 | $4.30 | 81200 |
| 2022-12-30 | 19.33 | $4.16 | 74500 |
| 2022-12-29 | 20.18 | $4.12 | 87000 |
| 2022-12-28 | 21.20 | $4.07 | 73642 |
| 2022-12-27 | 22.28 | $4.13 | 90914 |
| 2022-12-23 | 22.89 | $4.19 | 43046 |
| 2022-12-22 | 23.47 | $4.14 | 64600 |
| 2022-12-21 | 24.14 | $4.24 | 106200 |
| 2022-12-20 | 24.37 | $4.20 | 64500 |
| 2022-12-19 | 24.62 | $4.22 | 34600 |
| 2022-12-16 | 24.58 | $4.27 | 68700 |
| 2022-12-15 | 24.55 | $4.30 | 71700 |
| 2022-12-14 | 24.22 | $4.27 | 77233 |
| 2022-12-13 | 23.97 | $4.32 | 100604 |
| 2022-12-12 | 23.48 | $4.28 | 43109 |
| 2022-12-09 | 23.36 | $4.42 | 63520 |
| 2022-12-08 | 22.70 | $4.42 | 45536 |
| 2022-12-07 | 21.81 | $4.44 | 32400 |
| 2022-12-06 | 20.87 | $4.35 | 66605 |
| 2022-12-05 | 20.01 | $4.42 | 124000 |
| 2022-12-02 | 18.81 | $4.43 | 87100 |
| 2022-12-01 | 17.55 | $4.36 | 116300 |
| 2022-11-30 | 16.27 | $4.24 | 167639 |
| 2022-11-29 | 15.34 | $3.99 | 64300 |
| 2022-11-28 | 15.10 | $3.94 | 38448 |
| 2022-11-25 | 15.05 | $3.92 | 13522 |
| 2022-11-23 | 15.00 | $3.89 | 74000 |
| 2022-11-22 | 14.98 | $3.88 | 75446 |
| 2022-11-21 | 15.03 | $3.86 | 120900 |
| 2022-11-18 | 15.31 | $3.77 | 133544 |
| 2022-11-17 | 15.61 | $3.68 | 72309 |
| 2022-11-16 | 16.20 | $3.73 | 76500 |
| 2022-11-15 | 17.02 | $3.64 | 78200 |
| 2022-11-14 | 17.62 | $3.55 | 122322 |
| 2022-11-11 | 18.22 | $3.61 | 99433 |
| 2022-11-10 | 18.84 | $3.68 | 94000 |
| 2022-11-09 | 19.36 | $3.51 | 62300 |
| 2022-11-08 | 19.51 | $3.57 | 54600 |
| 2022-11-07 | 20.02 | $3.57 | 115600 |
| 2022-11-04 | 20.56 | $3.70 | 82900 |
| 2022-11-03 | 21.30 | $3.71 | 78700 |
| 2022-11-02 | 22.33 | $3.64 | 112764 |
| 2022-11-01 | 23.49 | $3.74 | 66534 |
| 2022-10-31 | 24.54 | $3.60 | 58228 |
| 2022-10-28 | 24.85 | $3.58 | 76300 |
| 2022-10-27 | 25.21 | $3.55 | 58600 |
| 2022-10-26 | 25.62 | $3.60 | 49800 |
| 2022-10-25 | 26.05 | $3.57 | 26000 |
| 2022-10-24 | 26.46 | $3.55 | 60100 |
| 2022-10-21 | 26.80 | $3.53 | 35813 |
| 2022-10-20 | 26.88 | $3.49 | 59400 |
| 2022-10-19 | 26.83 | $3.52 | 31600 |
| 2022-10-18 | 26.96 | $3.66 | 32027 |
| 2022-10-17 | 27.26 | $3.59 | 65500 |
| 2022-10-14 | 26.92 | $3.51 | 59400 |
| 2022-10-13 | 26.31 | $3.51 | 54400 |
| 2022-10-12 | 25.62 | $3.53 | 47100 |
| 2022-10-11 | 25.11 | $3.52 | 34100 |
| 2022-10-10 | 24.58 | $3.59 | 154700 |
| 2022-10-07 | 24.04 | $3.85 | 43300 |
| 2022-10-06 | 24.18 | $4.01 | 138300 |
| 2022-10-05 | 24.74 | $3.93 | 15400 |
| 2022-10-04 | 25.10 | $3.95 | 68221 |
| 2022-10-03 | 25.48 | $3.80 | 30500 |
| 2022-09-30 | 24.48 | $3.69 | 95600 |
| 2022-09-29 | 23.11 | $3.70 | 47209 |
| 2022-09-28 | 21.72 | $3.81 | 70800 |
| 2022-09-27 | 20.35 | $3.79 | 55438 |
| 2022-09-26 | 19.00 | $3.87 | 41478 |
| 2022-09-23 | 17.75 | $4.03 | 56137 |
| 2022-09-22 | 16.93 | $4.08 | 43800 |
| 2022-09-21 | 16.16 | $4.20 | 26100 |
| 2022-09-20 | 15.59 | $4.10 | 70100 |
| 2022-09-19 | 14.99 | $4.24 | 35800 |
| 2022-09-16 | 15.01 | $4.25 | 41800 |
| 2022-09-15 | 15.03 | $4.24 | 28300 |
| 2022-09-14 | 15.06 | $4.20 | 78333 |
| 2022-09-13 | 14.84 | $4.24 | 68800 |
| 2022-09-12 | 14.75 | $4.34 | 73403 |
| 2022-09-09 | 14.93 | $4.44 | 59900 |
| 2022-09-08 | 15.26 | $4.43 | 64400 |
| 2022-09-07 | 15.20 | $4.38 | 95383 |
| 2022-09-06 | 14.65 | $4.30 | 45835 |
| 2022-09-02 | 14.32 | $4.32 | 58249 |
| 2022-09-01 | 14.05 | $4.33 | 62423 |
| 2022-08-31 | 13.79 | $4.50 | 75311 |
| 2022-08-30 | 13.92 | $4.63 | 60705 |
| 2022-08-29 | 14.61 | $4.76 | 28900 |
| 2022-08-26 | 14.88 | $4.73 | 47300 |
| 2022-08-25 | 15.11 | $4.83 | 78010 |
| 2022-08-24 | 15.63 | $4.77 | 54519 |
| 2022-08-23 | 16.35 | $4.77 | 38600 |
| 2022-08-22 | 17.15 | $4.74 | 21100 |
| 2022-08-19 | 17.91 | $4.74 | 41430 |
| 2022-08-18 | 18.75 | $4.72 | 51100 |
| 2022-08-17 | 19.60 | $4.68 | 56900 |
| 2022-08-16 | 20.42 | $4.74 | 51526 |
| 2022-08-15 | 21.35 | $4.75 | 68600 |
| 2022-08-12 | 22.26 | $4.77 | 63614 |
| 2022-08-11 | 23.28 | $4.73 | 59200 |
| 2022-08-10 | 24.36 | $4.76 | 151400 |
| 2022-08-09 | 25.62 | $4.57 | 59700 |
| 2022-08-08 | 26.94 | $4.81 | 91400 |
| 2022-08-05 | 27.65 | $4.96 | 89300 |
| 2022-08-04 | 27.79 | $4.93 | 163444 |
| 2022-08-03 | 27.93 | $4.86 | 64835 |
| 2022-08-02 | 28.94 | $4.77 | 64200 |
| 2022-08-01 | 30.43 | $4.74 | 46500 |
| 2022-07-29 | 32.00 | $4.71 | 97419 |
| 2022-07-28 | 33.64 | $4.49 | 93824 |
| 2022-07-27 | 34.47 | $4.41 | 84900 |
| 2022-07-26 | 35.02 | $4.38 | 44500 |
| 2022-07-25 | 35.60 | $4.49 | 51429 |
| 2022-07-22 | 36.49 | $4.39 | 83047 |
| 2022-07-21 | 37.16 | $4.31 | 47818 |
| 2022-07-20 | 37.35 | $4.26 | 82600 |
| 2022-07-19 | 37.55 | $4.22 | 58816 |
| 2022-07-18 | 37.20 | $4.15 | 43800 |
| 2022-07-15 | 36.84 | $4.20 | 39600 |
| 2022-07-14 | 36.55 | $4.21 | 43600 |
| 2022-07-13 | 36.20 | $4.29 | 68100 |
| 2022-07-12 | 35.97 | $4.51 | 73800 |
| 2022-07-11 | 36.15 | $4.72 | 43324 |
| 2022-07-08 | 36.43 | $4.68 | 90300 |
| 2022-07-07 | 37.13 | $4.65 | 39400 |
| 2022-07-06 | 37.74 | $4.60 | 27924 |
| 2022-07-05 | 38.12 | $4.53 | 19500 |
| 2022-07-01 | 38.52 | $4.60 | 111400 |
| 2022-06-30 | 38.76 | $4.40 | 40138 |
| 2022-06-29 | 38.34 | $4.55 | 70000 |
| 2022-06-28 | 38.09 | $4.56 | 64700 |
| 2022-06-27 | 37.98 | $4.57 | 28200 |
| 2022-06-24 | 37.91 | $4.64 | 24628 |
| 2022-06-23 | 37.84 | $4.56 | 19700 |
| 2022-06-22 | 37.27 | $4.52 | 48600 |
| 2022-06-21 | 36.68 | $4.72 | 50646 |
| 2022-06-17 | 36.15 | $4.59 | 63928 |
| 2022-06-16 | 35.23 | $4.56 | 59100 |
| 2022-06-15 | 34.30 | $4.88 | 93408 |
| 2022-06-14 | 33.40 | $4.88 | 61809 |
| 2022-06-13 | 32.77 | $4.99 | 77200 |
| 2022-06-10 | 32.39 | $5.19 | 51727 |
| 2022-06-09 | 32.36 | $5.29 | 24800 |
| 2022-06-08 | 32.73 | $5.39 | 60949 |
| 2022-06-07 | 33.11 | $5.48 | 29500 |
| 2022-06-06 | 33.74 | $5.44 | 64829 |
| 2022-06-03 | 34.41 | $5.74 | 59900 |
| 2022-06-02 | 35.90 | $5.70 | 38521 |
| 2022-06-01 | 37.17 | $5.38 | 43215 |
| 2022-05-31 | 37.47 | $5.40 | 43600 |
| 2022-05-27 | 37.89 | $5.47 | 52940 |
| 2022-05-26 | 38.44 | $5.50 | 49745 |
| 2022-05-25 | 38.97 | $5.27 | 20431 |
| 2022-05-24 | 38.55 | $5.30 | 26500 |
| 2022-05-23 | 38.21 | $5.25 | 28400 |
| 2022-05-20 | 37.63 | $5.23 | 36105 |
| 2022-05-19 | 37.04 | $5.22 | 24841 |
| 2022-05-18 | 36.36 | $5.10 | 44100 |
| 2022-05-17 | 35.65 | $5.30 | 49845 |
| 2022-05-16 | 35.19 | $5.17 | 47241 |
| 2022-05-13 | 34.45 | $5.13 | 32800 |
| 2022-05-12 | 33.46 | $5.18 | 49619 |
| 2022-05-11 | 32.43 | $5.15 | 42211 |
| 2022-05-10 | 31.15 | $5.23 | 45322 |
| 2022-05-09 | 30.03 | $5.28 | 114407 |
| 2022-05-06 | 28.70 | $5.54 | 16816 |
| 2022-05-05 | 27.92 | $5.54 | 26122 |
| 2022-05-04 | 27.09 | $5.62 | 30746 |
| 2022-05-03 | 26.33 | $5.50 | 92342 |
| 2022-05-02 | 25.22 | $5.55 | 59732 |
| 2022-04-29 | 24.22 | $5.77 | 39041 |
| 2022-04-28 | 23.73 | $5.84 | 56333 |
| 2022-04-27 | 23.21 | $5.97 | 28100 |
| 2022-04-26 | 22.88 | $5.86 | 32500 |
| 2022-04-25 | 22.20 | $5.90 | 51308 |
| 2022-04-22 | 21.43 | $5.90 | 74600 |
| 2022-04-21 | 20.84 | $5.99 | 11900 |
| 2022-04-20 | 20.54 | $6.01 | 48329 |
| 2022-04-19 | 20.23 | $6.01 | 46828 |
| 2022-04-18 | 19.81 | $5.96 | 57421 |
| 2022-04-14 | 19.37 | $6.02 | 35115 |
| 2022-04-13 | 19.15 | $6.16 | 31900 |
| 2022-04-12 | 19.21 | $6.15 | 49427 |
| 2022-04-11 | 19.27 | $6.24 | 77805 |
| 2022-04-08 | 19.34 | $6.44 | 19000 |
| 2022-04-07 | 20.22 | $6.58 | 20844 |
| 2022-04-06 | 20.73 | $6.63 | 37535 |
| 2022-04-05 | 21.39 | $6.58 | 105900 |
| 2022-04-04 | 22.09 | $6.52 | 47595 |
| 2022-04-01 | 22.36 | $6.43 | 98700 |
| 2022-03-31 | 22.65 | $6.53 | 114400 |
| 2022-03-30 | 23.06 | $6.33 | 48319 |
| 2022-03-29 | 24.00 | $6.23 | 80600 |
| 2022-03-28 | 25.09 | $6.13 | 52016 |
| 2022-03-25 | 26.29 | $6.14 | 47118 |
| 2022-03-24 | 27.66 | $6.25 | 58022 |
| 2022-03-23 | 28.90 | $6.19 | 75507 |
| 2022-03-22 | 30.06 | $6.16 | 94900 |
| 2022-03-21 | 31.15 | $5.98 | 107540 |
| 2022-03-18 | 32.10 | $6.00 | 71000 |
| 2022-03-17 | 32.85 | $5.92 | 22900 |
| 2022-03-16 | 33.25 | $5.82 | 56122 |
| 2022-03-15 | 33.32 | $5.61 | 60140 |
| 2022-03-14 | 32.53 | $5.51 | 87800 |
| 2022-03-11 | 31.71 | $5.53 | 105138 |
| 2022-03-10 | 30.97 | $5.76 | 74644 |
| 2022-03-09 | 30.52 | $5.81 | 72800 |
| 2022-03-08 | 30.13 | $5.78 | 78541 |
| 2022-03-07 | 29.71 | $5.69 | 242600 |
| 2022-03-04 | 28.94 | $6.00 | 116647 |
| 2022-03-03 | 28.80 | $6.11 | 79914 |
| 2022-03-02 | 28.88 | $6.22 | 84960 |
| 2022-03-01 | 28.95 | $5.99 | 93705 |
| 2022-02-28 | 28.69 | $6.00 | 138100 |
| 2022-02-25 | 28.36 | $6.15 | 147000 |
| 2022-02-24 | 28.31 | $6.28 | 97100 |
| 2022-02-23 | 28.25 | $6.39 | 113604 |
| 2022-02-22 | 28.98 | $6.66 | 80400 |
| 2022-02-18 | 30.48 | $6.74 | 71500 |
| 2022-02-17 | 31.42 | $6.84 | 146843 |
| 2022-02-16 | 32.22 | $6.83 | 242600 |
| 2022-02-15 | 33.24 | $6.67 | 95626 |
| 2022-02-14 | 34.94 | $6.50 | 67416 |
| 2022-02-11 | 36.15 | $6.46 | 98300 |
| 2022-02-10 | 37.42 | $6.52 | 49416 |
| 2022-02-09 | 38.38 | $6.53 | 51400 |
| 2022-02-08 | 39.40 | $6.50 | 72809 |
| 2022-02-07 | 40.37 | $6.52 | 55930 |
| 2022-02-04 | 41.43 | $6.55 | 83800 |
| 2022-02-03 | 42.88 | $6.59 | 41832 |
| 2022-02-02 | 44.40 | $6.59 | 98225 |
| 2022-02-01 | 46.03 | $6.54 | 45738 |
| 2022-01-31 | 47.16 | $6.46 | 88100 |
| 2022-01-28 | 47.96 | $6.32 | 99200 |
| 2022-01-27 | 48.06 | $6.23 | 52426 |
| 2022-01-26 | 47.87 | $6.11 | 103505 |
| 2022-01-25 | 47.36 | $6.13 | 52200 |
| 2022-01-24 | 46.37 | $6.06 | 346300 |
| 2022-01-21 | 45.32 | $6.24 | 111500 |
| 2022-01-20 | 44.90 | $6.29 | 72726 |
| 2022-01-19 | 44.82 | $6.29 | 73500 |
| 2022-01-18 | 44.73 | $6.28 | 76047 |
| 2022-01-14 | 44.25 | $6.33 | 179800 |
| 2022-01-13 | 43.75 | $6.43 | 95429 |
| 2022-01-12 | 43.64 | $6.47 | 88831 |
| 2022-01-11 | 43.67 | $6.53 | 116900 |
| 2022-01-10 | 43.46 | $6.49 | 107343 |
| 2022-01-07 | 43.17 | $6.53 | 84100 |
| 2022-01-06 | 43.05 | $6.64 | 77503 |
| 2022-01-05 | 43.31 | $6.68 | 119300 |
| 2022-01-04 | 43.65 | $6.75 | 56710 |
| 2022-01-03 | 44.18 | $6.71 | 90300 |
| 2021-12-31 | 44.74 | $6.66 | 122500 |
| 2021-12-30 | 45.13 | $6.70 | 137936 |
| 2021-12-29 | 45.66 | $6.68 | 87366 |
| 2021-12-28 | 46.22 | $6.69 | 167632 |
| 2021-12-27 | 46.93 | $6.71 | 95000 |
| 2021-12-23 | 47.88 | $6.73 | 136013 |
| 2021-12-22 | 48.88 | $6.63 | 135603 |
| 2021-12-21 | 49.11 | $6.55 | 78100 |
| 2021-12-20 | 48.62 | $6.42 | 102409 |
| 2021-12-17 | 47.70 | $6.55 | 90019 |
| 2021-12-16 | 46.89 | $6.53 | 80000 |
| 2021-12-15 | 46.11 | $6.52 | 140414 |
| 2021-12-14 | 45.13 | $6.51 | 118640 |
| 2021-12-13 | 44.10 | $6.51 | 150500 |
| 2021-12-10 | 43.04 | $6.58 | 93000 |
| 2021-12-09 | 42.12 | $6.69 | 60310 |
| 2021-12-08 | 41.37 | $6.72 | 87128 |
| 2021-12-07 | 40.43 | $6.68 | 79639 |
| 2021-12-06 | 39.50 | $6.66 | 160100 |
| 2021-12-03 | 38.45 | $6.70 | 69437 |
| 2021-12-02 | 37.60 | $6.70 | 92100 |
| 2021-12-01 | 36.64 | $6.65 | 108713 |
| 2021-11-30 | 35.62 | $6.65 | 106900 |
| 2021-11-29 | 34.41 | $6.63 | 249106 |
| 2021-11-26 | 32.95 | $6.66 | 145638 |
| 2021-11-24 | 31.57 | $6.85 | 118526 |
| 2021-11-23 | 30.53 | $6.94 | 90100 |
| 2021-11-22 | 29.63 | $7.00 | 188939 |
| 2021-11-19 | 28.68 | $7.03 | 80221 |
| 2021-11-18 | 27.97 | $7.09 | 142631 |
| 2021-11-17 | 27.33 | $7.19 | 127248 |
| 2021-11-16 | 26.75 | $7.25 | 85014 |
| 2021-11-15 | 26.54 | $7.22 | 138400 |
| 2021-11-12 | 26.06 | $7.23 | 134938 |
| 2021-11-11 | 25.78 | $7.30 | 84587 |
| 2021-11-10 | 25.69 | $7.29 | 103093 |
| 2021-11-09 | 25.48 | $7.27 | 104631 |
| 2021-11-08 | 25.25 | $7.26 | 129300 |
| 2021-11-05 | 25.02 | $7.27 | 65737 |
| 2021-11-04 | 25.13 | $7.21 | 80448 |
| 2021-11-03 | 24.84 | $7.18 | 79500 |
| 2021-11-02 | 24.53 | $7.17 | 100100 |
| 2021-11-01 | 24.21 | $7.21 | 148600 |
| 2021-10-29 | 23.88 | $7.24 | 398300 |
| 2021-10-28 | 23.52 | $7.07 | 239000 |
| 2021-10-27 | 23.18 | $7.25 | 103817 |
| 2021-10-26 | 23.31 | $7.28 | 119200 |
| 2021-10-25 | 23.53 | $7.32 | 92482 |
| 2021-10-22 | 23.77 | $7.34 | 77606 |
| 2021-10-21 | 23.86 | $7.25 | 341323 |
| 2021-10-20 | 23.95 | $7.71 | 77113 |
| 2021-10-19 | 24.83 | $7.70 | 46135 |
| 2021-10-18 | 25.97 | $7.60 | 60037 |
| 2021-10-15 | 27.25 | $7.60 | 44920 |
| 2021-10-14 | 28.61 | $7.61 | 64600 |
| 2021-10-13 | 30.03 | $7.61 | 79017 |
| 2021-10-12 | 31.42 | $7.65 | 54332 |
| 2021-10-11 | 32.88 | $7.60 | 86845 |
| 2021-10-08 | 34.41 | $7.59 | 78711 |
| 2021-10-07 | 36.22 | $7.77 | 132817 |
| 2021-10-06 | 38.13 | $7.57 | 83224 |
| 2021-10-05 | 39.02 | $7.38 | 211000 |
| 2021-10-04 | 39.56 | $7.43 | 136434 |
| 2021-10-01 | 40.15 | $7.44 | 143008 |
| 2021-09-30 | 40.87 | $7.45 | 175185 |
| 2021-09-29 | 41.75 | $7.69 | 69517 |
| 2021-09-28 | 43.37 | $7.74 | 241742 |
| 2021-09-27 | 45.25 | $8.15 | 82200 |
| 2021-09-24 | 46.74 | $8.10 | 46300 |
| 2021-09-23 | 48.05 | $8.13 | 76800 |
| 2021-09-22 | 49.27 | $8.20 | 60600 |
| 2021-09-21 | 50.28 | $8.27 | 48300 |
| 2021-09-20 | 51.12 | $8.19 | 54329 |
| 2021-09-17 | 52.36 | $8.24 | 26396 |
| 2021-09-16 | 53.20 | $8.25 | 36303 |
| 2021-09-15 | 53.97 | $8.29 | 34100 |
| 2021-09-14 | 54.61 | $8.31 | 40615 |
| 2021-09-13 | 55.22 | $8.36 | 70659 |
| 2021-09-10 | 55.86 | $8.35 | 75435 |
| 2021-09-09 | 56.27 | $8.38 | 53600 |
| 2021-09-08 | 56.59 | $8.37 | 54638 |
| 2021-09-07 | 56.93 | $8.39 | 101910 |
| 2021-09-03 | 57.08 | $8.40 | 39200 |
| 2021-09-02 | 57.24 | $8.39 | 48409 |
| 2021-09-01 | 57.42 | $8.40 | 63645 |
| 2021-08-31 | 57.59 | $8.33 | 25700 |
| 2021-08-30 | 57.83 | $8.38 | 34920 |
| 2021-08-27 | 58.09 | $8.37 | 24100 |
| 2021-08-26 | 58.38 | $8.25 | 87335 |
| 2021-08-25 | 58.71 | $8.37 | 28400 |
| 2021-08-24 | 58.68 | $8.40 | 29436 |
| 2021-08-23 | 58.55 | $8.38 | 33517 |
| 2021-08-20 | 58.41 | $8.31 | 38004 |
| 2021-08-19 | 58.33 | $8.24 | 74045 |
| 2021-08-18 | 58.21 | $8.40 | 37038 |
| 2021-08-17 | 57.78 | $8.36 | 29000 |
| 2021-08-16 | 57.35 | $8.36 | 52844 |
| 2021-08-13 | 56.86 | $8.38 | 29100 |
| 2021-08-12 | 56.29 | $8.39 | 26911 |
| 2021-08-11 | 55.70 | $8.35 | 45722 |
| 2021-08-10 | 55.07 | $8.39 | 52500 |
| 2021-08-09 | 54.38 | $8.38 | 54429 |
| 2021-08-06 | 53.64 | $8.53 | 80400 |
| 2021-08-05 | 52.73 | $8.50 | 59800 |
| 2021-08-04 | 51.59 | $8.58 | 57403 |
| 2021-08-03 | 50.18 | $8.57 | 60914 |
| 2021-08-02 | 48.71 | $8.52 | 67100 |
| 2021-07-30 | 47.17 | $8.32 | 37800 |
| 2021-07-29 | 45.59 | $8.30 | 59600 |
| 2021-07-28 | 43.94 | $8.23 | 31300 |
| 2021-07-27 | 42.22 | $8.22 | 36900 |
| 2021-07-26 | 40.40 | $8.29 | 47710 |
| 2021-07-23 | 38.48 | $8.18 | 36600 |
| 2021-07-22 | 36.46 | $8.22 | 33600 |
| 2021-07-21 | 34.36 | $8.24 | 54700 |
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