Is EDP - Energias de Portugal, S.A. (ELCPF) a Buy, Sell, or Hold?
Enter your email address below for free access to our EDP - Energias de Portugal, S.A. (ELCPF) research center and poll results.
OTC : ELCPF
EDP - Energias de Portugal, S.A. — Technical Indicators
$5.0775 USD
$0.14 (2.94%)
- Volume
- 303
- Average Volume
- 18.12K
- Market Capitalization
- $20.99B
- P/E Ratio
- 17.12
- Dividend Yield
- 4.45%
- Price Target
- Year High
- $5.60
- Year Low
- $4.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.75
- Current Ratio
- $1.24
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.02
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.07
Average
4.55
Maximum
5.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.02 | $5.08 | 561 |
| 2026-07-21 | 5.02 | $4.93 | 19900 |
| 2026-07-20 | 5.03 | $4.91 | 1220 |
| 2026-07-17 | 5.03 | $4.95 | 100 |
| 2026-07-16 | 5.02 | $4.95 | 600 |
| 2026-07-15 | 5.02 | $4.98 | 101100 |
| 2026-07-14 | 5.03 | $4.96 | 800 |
| 2026-07-13 | 5.03 | $5.22 | 638 |
| 2026-07-10 | 5.03 | $4.97 | 1023 |
| 2026-07-09 | 5.02 | $4.90 | 506 |
| 2026-07-08 | 5.03 | $4.88 | 4541 |
| 2026-07-07 | 5.03 | $5.23 | — |
| 2026-07-06 | 5.02 | $5.23 | 100 |
| 2026-07-02 | 5.00 | $5.23 | 1700 |
| 2026-07-01 | 4.98 | $5.32 | 700 |
| 2026-06-30 | 4.96 | $4.96 | 727 |
| 2026-06-29 | 4.95 | $4.95 | 747 |
| 2026-06-26 | 4.95 | $5.11 | 2532 |
| 2026-06-25 | 4.94 | $4.86 | 4500 |
| 2026-06-24 | 4.94 | $4.71 | 929 |
| 2026-06-23 | 4.96 | $5.11 | 100 |
| 2026-06-22 | 4.97 | $5.11 | 2735 |
| 2026-06-18 | 4.97 | $4.96 | 2300 |
| 2026-06-17 | 4.97 | $4.81 | 258900 |
| 2026-06-16 | 4.97 | $4.98 | 25827 |
| 2026-06-15 | 4.96 | $5.03 | 3900 |
| 2026-06-12 | 4.94 | $5.10 | 100 |
| 2026-06-11 | 4.93 | $5.10 | 195247 |
| 2026-06-10 | 4.92 | $4.83 | 500 |
| 2026-06-09 | 4.93 | $5.01 | 2900 |
| 2026-06-08 | 4.95 | $4.99 | — |
| 2026-06-05 | 4.94 | $4.99 | 8800 |
| 2026-06-04 | 4.94 | $4.86 | 9500 |
| 2026-06-03 | 4.94 | $4.89 | 12200 |
| 2026-06-02 | 4.95 | $4.83 | 17000 |
| 2026-06-01 | 4.97 | $4.82 | 900 |
| 2026-05-29 | 4.99 | $4.90 | 9222 |
| 2026-05-28 | 5.01 | $4.88 | 2800 |
| 2026-05-27 | 5.03 | $4.85 | 15200 |
| 2026-05-26 | 5.05 | $5.21 | 417 |
| 2026-05-22 | 5.05 | $5.21 | 24801 |
| 2026-05-21 | 5.04 | $5.24 | 1600 |
| 2026-05-20 | 5.03 | $4.82 | 308 |
| 2026-05-19 | 5.05 | $4.82 | 254 |
| 2026-05-18 | 5.07 | $4.82 | 5200 |
| 2026-05-15 | 5.10 | $4.72 | 2620 |
| 2026-05-14 | 5.11 | $4.88 | 500 |
| 2026-05-13 | 5.12 | $4.89 | 4107 |
| 2026-05-12 | 5.14 | $5.04 | 4913 |
| 2026-05-11 | 5.14 | $5.30 | 800 |
| 2026-05-08 | 5.15 | $4.85 | 7710 |
| 2026-05-07 | 5.19 | $4.93 | 947 |
| 2026-05-06 | 5.21 | $4.99 | 700689 |
| 2026-05-05 | 5.22 | $4.92 | 2400 |
| 2026-05-04 | 5.24 | $5.39 | 634 |
| 2026-05-01 | 5.22 | $5.20 | 200 |
| 2026-04-30 | 5.24 | $5.21 | 1200 |
| 2026-04-29 | 5.23 | $5.21 | 2200 |
| 2026-04-28 | 5.22 | $5.43 | 500 |
| 2026-04-27 | 5.21 | $5.05 | 1600 |
| 2026-04-24 | 5.20 | $5.05 | — |
| 2026-04-23 | 5.20 | $5.05 | 2700 |
| 2026-04-22 | 5.21 | $5.27 | 3400 |
| 2026-04-21 | 5.19 | $5.22 | 400 |
| 2026-04-20 | 5.18 | $5.33 | 1500 |
| 2026-04-17 | 5.16 | $4.96 | 1300 |
| 2026-04-16 | 5.16 | $5.10 | 20700 |
| 2026-04-15 | 5.17 | $5.22 | 4400 |
| 2026-04-14 | 5.16 | $5.20 | 500 |
| 2026-04-13 | 5.16 | $5.47 | 500 |
| 2026-04-10 | 5.15 | $5.52 | 400 |
| 2026-04-09 | 5.13 | $5.49 | 400 |
| 2026-04-08 | 5.11 | $5.17 | 1300 |
| 2026-04-07 | 5.11 | $5.17 | 800 |
| 2026-04-06 | 5.10 | $5.13 | 1200 |
| 2026-04-02 | 5.09 | $5.45 | 3900 |
| 2026-04-01 | 5.07 | $5.12 | 2100 |
| 2026-03-31 | 5.07 | $4.95 | 900 |
| 2026-03-30 | 5.07 | $5.20 | 500 |
| 2026-03-27 | 5.06 | $5.00 | — |
| 2026-03-26 | 5.07 | $5.00 | 3600 |
| 2026-03-25 | 5.05 | $5.15 | 1.1M |
| 2026-03-24 | 5.03 | $4.94 | — |
| 2026-03-23 | 5.03 | $4.94 | — |
| 2026-03-20 | 5.02 | $4.94 | 300 |
| 2026-03-19 | 5.01 | $5.12 | — |
| 2026-03-18 | 4.99 | $5.12 | — |
| 2026-03-17 | 4.99 | $5.12 | 400 |
| 2026-03-16 | 5.00 | $5.23 | 500 |
| 2026-03-13 | 5.00 | $5.17 | — |
| 2026-03-12 | 5.00 | $5.17 | — |
| 2026-03-11 | 4.98 | $5.17 | 300 |
| 2026-03-10 | 4.95 | $5.03 | — |
| 2026-03-09 | 4.93 | $5.03 | — |
| 2026-03-06 | 4.92 | $5.03 | — |
| 2026-03-05 | 4.90 | $5.03 | — |
| 2026-03-04 | 4.88 | $5.03 | — |
| 2026-03-03 | 4.87 | $5.03 | — |
| 2026-03-02 | 4.85 | $5.03 | — |
| 2026-02-27 | 4.83 | $5.03 | 500 |
| 2026-02-26 | 4.82 | $4.76 | — |
| 2026-02-25 | 4.81 | $4.76 | — |
| 2026-02-24 | 4.80 | $4.76 | — |
| 2026-02-23 | 4.79 | $4.76 | — |
| 2026-02-20 | 4.78 | $4.76 | — |
| 2026-02-19 | 4.78 | $4.76 | 200 |
| 2026-02-18 | 4.77 | $5.21 | — |
| 2026-02-17 | 4.75 | $5.21 | — |
| 2026-02-13 | 4.72 | $5.21 | — |
| 2026-02-12 | 4.70 | $5.21 | 300 |
| 2026-02-11 | 4.67 | $4.69 | — |
| 2026-02-10 | 4.67 | $4.69 | — |
| 2026-02-09 | 4.65 | $4.69 | — |
| 2026-02-06 | 4.63 | $4.69 | — |
| 2026-02-05 | 4.61 | $4.69 | — |
| 2026-02-04 | 4.60 | $4.69 | — |
| 2026-02-03 | 4.58 | $4.69 | — |
| 2026-02-02 | 4.56 | $4.69 | — |
| 2026-01-30 | 4.54 | $4.69 | — |
| 2026-01-29 | 4.52 | $4.69 | — |
| 2026-01-28 | 4.50 | $4.69 | 8300 |
| 2026-01-27 | 4.48 | $4.54 | — |
| 2026-01-26 | 4.47 | $4.54 | — |
| 2026-01-23 | 4.46 | $4.54 | 1000 |
| 2026-01-22 | 4.45 | $4.71 | 300 |
| 2026-01-21 | 4.43 | $4.70 | — |
| 2026-01-20 | 4.42 | $4.70 | — |
| 2026-01-16 | 4.40 | $4.70 | — |
| 2026-01-15 | 4.40 | $4.70 | — |
| 2026-01-14 | 4.39 | $4.70 | — |
| 2026-01-13 | 4.38 | $4.70 | 3700 |
| 2026-01-12 | 4.38 | $4.31 | — |
| 2026-01-09 | 4.39 | $4.31 | — |
| 2026-01-08 | 4.40 | $4.31 | — |
| 2026-01-07 | 4.42 | $4.31 | — |
| 2026-01-06 | 4.43 | $4.31 | — |
| 2026-01-05 | 4.44 | $4.31 | — |
| 2026-01-02 | 4.46 | $4.31 | — |
| 2025-12-31 | 4.47 | $4.31 | — |
| 2025-12-30 | 4.48 | $4.31 | — |
| 2025-12-29 | 4.49 | $4.31 | — |
| 2025-12-26 | 4.49 | $4.31 | — |
| 2025-12-24 | 4.48 | $4.31 | — |
| 2025-12-23 | 4.47 | $4.31 | — |
| 2025-12-22 | 4.46 | $4.31 | 10500 |
| 2025-12-19 | 4.45 | $4.46 | — |
| 2025-12-18 | 4.43 | $4.46 | 1500 |
| 2025-12-17 | 4.42 | $4.57 | — |
| 2025-12-16 | 4.39 | $4.57 | — |
| 2025-12-15 | 4.37 | $4.57 | — |
| 2025-12-12 | 4.35 | $4.57 | — |
| 2025-12-11 | 4.33 | $4.57 | — |
| 2025-12-10 | 4.31 | $4.57 | — |
| 2025-12-09 | 4.30 | $4.57 | — |
| 2025-12-08 | 4.31 | $4.57 | — |
| 2025-12-05 | 4.33 | $4.57 | — |
| 2025-12-04 | 4.34 | $4.57 | — |
| 2025-12-03 | 4.35 | $4.57 | — |
| 2025-12-02 | 4.37 | $4.57 | — |
| 2025-12-01 | 4.38 | $4.57 | 300 |
| 2025-11-28 | 4.41 | $4.13 | — |
| 2025-11-26 | 4.46 | $4.13 | — |
| 2025-11-25 | 4.50 | $4.13 | — |
| 2025-11-24 | 4.53 | $4.13 | — |
| 2025-11-21 | 4.58 | $4.13 | — |
| 2025-11-20 | 4.62 | $4.13 | — |
| 2025-11-19 | 4.66 | $4.13 | 500 |
| 2025-11-18 | 4.70 | $4.14 | — |
| 2025-11-17 | 4.74 | $4.14 | — |
| 2025-11-14 | 4.77 | $4.14 | 100 |
| 2025-11-13 | 4.81 | $4.20 | — |
| 2025-11-12 | 4.85 | $4.20 | — |
| 2025-11-11 | 4.88 | $4.20 | 6500 |
| 2025-11-10 | 4.92 | $4.86 | — |
| 2025-11-07 | 4.92 | $4.86 | — |
| 2025-11-06 | 4.92 | $4.86 | — |
| 2025-11-05 | 4.92 | $4.86 | — |
| 2025-11-04 | 4.93 | $4.86 | — |
| 2025-11-03 | 4.93 | $4.86 | 1100 |
| 2025-10-31 | 4.93 | $5.08 | — |
| 2025-10-30 | 4.92 | $5.08 | 2700 |
| 2025-10-29 | 4.89 | $4.91 | — |
| 2025-10-28 | 4.86 | $4.91 | 700 |
| 2025-10-27 | 4.84 | $5.10 | 400 |
| 2025-10-24 | 4.80 | $4.90 | — |
| 2025-10-23 | 4.78 | $4.90 | — |
| 2025-10-22 | 4.76 | $4.90 | — |
| 2025-10-21 | 4.72 | $4.90 | — |
| 2025-10-20 | 4.68 | $4.90 | — |
| 2025-10-17 | 4.63 | $4.90 | — |
| 2025-10-16 | 4.59 | $4.90 | — |
| 2025-10-15 | 4.55 | $4.90 | — |
| 2025-10-14 | 4.51 | $4.90 | — |
| 2025-10-13 | 4.47 | $4.90 | — |
| 2025-10-10 | 4.43 | $4.90 | — |
| 2025-10-09 | 4.39 | $4.90 | — |
| 2025-10-08 | 4.35 | $4.90 | — |
| 2025-10-07 | 4.31 | $4.90 | — |
| 2025-10-06 | 4.27 | $4.90 | — |
| 2025-10-03 | 4.23 | $4.90 | 1000 |
| 2025-10-02 | 4.19 | $4.42 | — |
| 2025-10-01 | 4.17 | $4.42 | — |
| 2025-09-30 | 4.16 | $4.42 | — |
| 2025-09-29 | 4.16 | $4.42 | — |
| 2025-09-26 | 4.15 | $4.42 | — |
| 2025-09-25 | 4.14 | $4.42 | 500 |
| 2025-09-24 | 4.13 | $4.09 | — |
| 2025-09-23 | 4.14 | $4.09 | — |
| 2025-09-22 | 4.15 | $4.09 | — |
| 2025-09-19 | 4.15 | $4.09 | — |
| 2025-09-18 | 4.16 | $4.09 | — |
| 2025-09-17 | 4.17 | $4.09 | — |
| 2025-09-16 | 4.18 | $4.09 | — |
| 2025-09-15 | 4.19 | $4.09 | — |
| 2025-09-12 | 4.19 | $4.09 | — |
| 2025-09-11 | 4.20 | $4.09 | — |
| 2025-09-10 | 4.21 | $4.09 | — |
| 2025-09-09 | 4.22 | $4.09 | — |
| 2025-09-08 | 4.23 | $4.09 | — |
| 2025-09-05 | 4.24 | $4.09 | — |
| 2025-09-04 | 4.26 | $4.09 | 2600 |
| 2025-09-03 | 4.27 | $4.25 | — |
| 2025-09-02 | 4.28 | $4.25 | — |
| 2025-08-29 | 4.29 | $4.25 | — |
| 2025-08-28 | 4.30 | $4.25 | — |
| 2025-08-27 | 4.31 | $4.25 | — |
| 2025-08-26 | 4.31 | $4.25 | — |
| 2025-08-25 | 4.32 | $4.25 | — |
| 2025-08-22 | 4.33 | $4.25 | — |
| 2025-08-21 | 4.34 | $4.25 | — |
| 2025-08-20 | 4.35 | $4.25 | — |
| 2025-08-19 | 4.35 | $4.25 | — |
| 2025-08-18 | 4.36 | $4.25 | — |
| 2025-08-15 | 4.37 | $4.25 | — |
| 2025-08-14 | 4.38 | $4.25 | — |
| 2025-08-13 | 4.39 | $4.25 | — |
| 2025-08-12 | 4.40 | $4.25 | — |
| 2025-08-11 | 4.41 | $4.25 | 1200 |
| 2025-08-08 | 4.42 | $4.41 | — |
| 2025-08-07 | 4.41 | $4.41 | — |
| 2025-08-06 | 4.40 | $4.41 | — |
| 2025-08-05 | 4.38 | $4.41 | — |
| 2025-08-04 | 4.39 | $4.41 | — |
| 2025-08-01 | 4.38 | $4.41 | — |
| 2025-07-31 | 4.38 | $4.41 | — |
| 2025-07-30 | 4.37 | $4.41 | — |
| 2025-07-29 | 4.37 | $4.41 | — |
| 2025-07-28 | 4.37 | $4.41 | — |
| 2025-07-25 | 4.36 | $4.41 | — |
| 2025-07-24 | 4.35 | $4.41 | — |
| 2025-07-23 | 4.34 | $4.41 | — |
| 2025-07-22 | 4.34 | $4.41 | — |
| 2025-07-21 | 4.33 | $4.41 | — |
| 2025-07-18 | 4.31 | $4.41 | 600 |
| 2025-07-17 | 4.29 | $4.46 | 1000 |
| 2025-07-16 | 4.27 | $4.45 | 600 |
| 2025-07-15 | 4.25 | $4.42 | — |
| 2025-07-14 | 4.23 | $4.42 | 600 |
| 2025-07-11 | 4.22 | $4.25 | 200 |
| 2025-07-10 | 4.21 | $4.18 | — |
| 2025-07-09 | 4.20 | $4.18 | 3500 |
| 2025-07-08 | 4.19 | $4.43 | 900 |
| 2025-07-07 | 4.17 | $4.33 | — |
| 2025-07-03 | 4.15 | $4.33 | — |
| 2025-07-02 | 4.13 | $4.33 | — |
| 2025-07-01 | 4.11 | $4.33 | — |
| 2025-06-30 | 4.08 | $4.33 | 1800 |
| 2025-06-27 | 4.06 | $4.27 | — |
| 2025-06-26 | 4.05 | $4.27 | — |
| 2025-06-25 | 4.03 | $4.27 | 1300 |
| 2025-06-24 | 4.01 | $4.25 | — |
| 2025-06-23 | 4.00 | $4.25 | 1000 |
| 2025-06-20 | 3.98 | $4.05 | — |
| 2025-06-18 | 3.97 | $4.05 | — |
| 2025-06-17 | 3.97 | $4.05 | — |
| 2025-06-16 | 3.95 | $4.05 | — |
| 2025-06-13 | 3.94 | $4.05 | — |
| 2025-06-12 | 3.92 | $4.05 | — |
| 2025-06-11 | 3.92 | $4.05 | — |
| 2025-06-10 | 3.91 | $4.05 | — |
| 2025-06-09 | 3.89 | $4.05 | 200 |
| 2025-06-06 | 3.88 | $3.92 | — |
| 2025-06-05 | 3.87 | $3.92 | — |
| 2025-06-04 | 3.87 | $3.92 | — |
| 2025-06-03 | 3.87 | $3.92 | — |
| 2025-06-02 | 3.86 | $3.92 | — |
| 2025-05-30 | 3.86 | $3.92 | — |
| 2025-05-29 | 3.86 | $3.92 | — |
| 2025-05-28 | 3.85 | $3.92 | — |
| 2025-05-27 | 3.85 | $3.92 | — |
| 2025-05-23 | 3.85 | $3.92 | — |
| 2025-05-22 | 3.85 | $3.92 | — |
| 2025-05-21 | 3.85 | $3.92 | — |
| 2025-05-20 | 3.85 | $3.92 | 9600 |
| 2025-05-19 | 3.84 | $3.76 | — |
| 2025-05-16 | 3.83 | $3.76 | — |
| 2025-05-15 | 3.82 | $3.76 | 400 |
| 2025-05-14 | 3.80 | $3.92 | — |
| 2025-05-13 | 3.78 | $3.92 | 1400 |
| 2025-05-12 | 3.76 | $3.72 | — |
| 2025-05-09 | 3.75 | $3.72 | 100 |
| 2025-05-08 | 3.74 | $3.85 | — |
| 2025-05-07 | 3.72 | $3.85 | — |
| 2025-05-06 | 3.70 | $3.85 | — |
| 2025-05-05 | 3.68 | $3.85 | 61100 |
| 2025-05-02 | 3.67 | $3.85 | — |
| 2025-05-01 | 3.65 | $3.85 | — |
| 2025-04-30 | 3.63 | $3.85 | — |
| 2025-04-29 | 3.61 | $3.85 | 4100 |
| 2025-04-28 | 3.58 | $3.92 | — |
| 2025-04-25 | 3.55 | $3.92 | — |
| 2025-04-24 | 3.52 | $3.92 | — |
| 2025-04-23 | 3.49 | $3.92 | 1600 |
| 2025-04-22 | 3.46 | $3.67 | — |
| 2025-04-21 | 3.43 | $3.67 | 200 |
| 2025-04-17 | 3.41 | $3.49 | — |
| 2025-04-16 | 3.40 | $3.49 | — |
| 2025-04-15 | 3.39 | $3.49 | — |
| 2025-04-14 | 3.38 | $3.49 | — |
| 2025-04-11 | 3.37 | $3.49 | — |
| 2025-04-10 | 3.35 | $3.49 | — |
| 2025-04-09 | 3.35 | $3.49 | — |
| 2025-04-08 | 3.35 | $3.49 | — |
| 2025-04-07 | 3.36 | $3.49 | — |
| 2025-04-04 | 3.35 | $3.49 | — |
| 2025-04-03 | 3.34 | $3.49 | — |
| 2025-04-02 | 3.33 | $3.49 | — |
| 2025-04-01 | 3.32 | $3.49 | 200 |
| 2025-03-31 | 3.30 | $3.30 | — |
| 2025-03-28 | 3.30 | $3.30 | — |
| 2025-03-27 | 3.30 | $3.30 | 300 |
| 2025-03-26 | 3.29 | $3.25 | — |
| 2025-03-25 | 3.29 | $3.25 | — |
| 2025-03-24 | 3.29 | $3.25 | — |
| 2025-03-21 | 3.29 | $3.25 | — |
| 2025-03-20 | 3.28 | $3.25 | — |
| 2025-03-19 | 3.27 | $3.25 | — |
| 2025-03-18 | 3.26 | $3.25 | — |
| 2025-03-17 | 3.25 | $3.25 | — |
| 2025-03-14 | 3.23 | $3.25 | 67000 |
| 2025-03-13 | 3.22 | $3.40 | 400 |
| 2025-03-12 | 3.20 | $3.58 | — |
| 2025-03-11 | 3.18 | $3.58 | 100 |
| 2025-03-10 | 3.15 | $3.28 | — |
| 2025-03-07 | 3.15 | $3.28 | — |
| 2025-03-06 | 3.14 | $3.28 | — |
| 2025-03-05 | 3.13 | $3.28 | 300 |
| 2025-03-04 | 3.12 | $3.24 | — |
| 2025-03-03 | 3.12 | $3.24 | — |
| 2025-02-28 | 3.11 | $3.24 | — |
| 2025-02-27 | 3.10 | $3.24 | — |
| 2025-02-26 | 3.09 | $3.24 | — |
| 2025-02-25 | 3.09 | $3.24 | — |
| 2025-02-24 | 3.08 | $3.24 | 4300 |
| 2025-02-21 | 3.07 | $3.05 | 30400 |
| 2025-02-20 | 3.07 | $3.00 | — |
| 2025-02-19 | 3.08 | $3.00 | — |
| 2025-02-18 | 3.09 | $3.00 | — |
| 2025-02-14 | 3.09 | $3.00 | — |
| 2025-02-13 | 3.10 | $3.00 | — |
| 2025-02-12 | 3.11 | $3.00 | 59600 |
| 2025-02-11 | 3.12 | $3.10 | — |
| 2025-02-10 | 3.12 | $3.10 | 6600 |
| 2025-02-07 | 3.11 | $3.14 | — |
| 2025-02-06 | 3.11 | $3.14 | — |
| 2025-02-05 | 3.12 | $3.14 | — |
| 2025-02-04 | 3.12 | $3.14 | 20000 |
| 2025-02-03 | 3.13 | $3.09 | — |
| 2025-01-31 | 3.14 | $3.09 | — |
| 2025-01-30 | 3.15 | $3.09 | — |
| 2025-01-29 | 3.15 | $3.09 | — |
| 2025-01-28 | 3.16 | $3.09 | — |
| 2025-01-27 | 3.17 | $3.09 | — |
| 2025-01-24 | 3.18 | $3.09 | — |
| 2025-01-23 | 3.18 | $3.09 | — |
| 2025-01-22 | 3.19 | $3.09 | 21600 |
| 2025-01-21 | 3.20 | $3.13 | 400 |
| 2025-01-17 | 3.20 | $3.17 | — |
| 2025-01-16 | 3.20 | $3.17 | — |
| 2025-01-15 | 3.20 | $3.17 | — |
| 2025-01-14 | 3.21 | $3.17 | 600 |
| 2025-01-13 | 3.21 | $3.05 | 4000 |
| 2025-01-10 | 3.22 | $2.90 | 500 |
| 2025-01-08 | 3.23 | $3.21 | 100 |
| 2025-01-07 | 3.25 | $3.26 | — |
| 2025-01-06 | 3.26 | $3.26 | — |
| 2025-01-03 | 3.28 | $3.26 | — |
| 2025-01-02 | 3.29 | $3.26 | — |
| 2024-12-31 | 3.31 | $3.26 | — |
| 2024-12-30 | 3.32 | $3.26 | — |
| 2024-12-27 | 3.34 | $3.26 | — |
| 2024-12-26 | 3.35 | $3.26 | 1800 |
| 2024-12-24 | 3.36 | $3.21 | — |
| 2024-12-23 | 3.38 | $3.21 | 75800 |
| 2024-12-20 | 3.40 | $3.22 | 34200 |
| 2024-12-19 | 3.41 | $3.22 | — |
| 2024-12-18 | 3.43 | $3.22 | 2.0M |
| 2024-12-17 | 3.45 | $3.21 | — |
| 2024-12-16 | 3.46 | $3.21 | — |
| 2024-12-13 | 3.48 | $3.21 | — |
| 2024-12-12 | 3.49 | $3.21 | — |
| 2024-12-11 | 3.51 | $3.21 | — |
| 2024-12-10 | 3.52 | $3.21 | 4500 |
| 2024-12-09 | 3.55 | $3.56 | — |
| 2024-12-06 | 3.56 | $3.56 | — |
| 2024-12-05 | 3.57 | $3.56 | — |
| 2024-12-04 | 3.58 | $3.56 | — |
| 2024-12-03 | 3.60 | $3.56 | — |
| 2024-12-02 | 3.61 | $3.56 | 400 |
| 2024-11-29 | 3.62 | $3.52 | — |
| 2024-11-27 | 3.63 | $3.52 | — |
| 2024-11-26 | 3.66 | $3.52 | — |
| 2024-11-25 | 3.70 | $3.52 | 1800 |
| 2024-11-22 | 3.73 | $3.56 | — |
| 2024-11-21 | 3.76 | $3.56 | — |
| 2024-11-20 | 3.79 | $3.56 | — |
| 2024-11-19 | 3.82 | $3.56 | — |
| 2024-11-18 | 3.84 | $3.56 | 1000 |
| 2024-11-15 | 3.87 | $3.49 | — |
| 2024-11-14 | 3.91 | $3.49 | — |
| 2024-11-13 | 3.94 | $3.49 | — |
| 2024-11-12 | 3.97 | $3.49 | 400 |
| 2024-11-11 | 4.00 | $3.79 | — |
| 2024-11-08 | 4.02 | $3.79 | — |
| 2024-11-07 | 4.04 | $3.79 | — |
| 2024-11-06 | 4.06 | $3.79 | — |
| 2024-11-05 | 4.07 | $3.79 | — |
| 2024-11-04 | 4.09 | $3.79 | — |
| 2024-11-01 | 4.11 | $3.79 | — |
| 2024-10-31 | 4.13 | $3.79 | 400 |
| 2024-10-30 | 4.14 | $4.15 | — |
| 2024-10-29 | 4.16 | $4.15 | — |
| 2024-10-28 | 4.17 | $4.15 | — |
| 2024-10-25 | 4.18 | $4.15 | — |
| 2024-10-24 | 4.19 | $4.15 | — |
| 2024-10-23 | 4.21 | $4.15 | — |
| 2024-10-22 | 4.22 | $4.15 | — |
| 2024-10-21 | 4.23 | $4.15 | — |
| 2024-10-18 | 4.24 | $4.15 | — |
| 2024-10-17 | 4.26 | $4.15 | — |
| 2024-10-16 | 4.27 | $4.15 | 400 |
| 2024-10-15 | 4.28 | $4.12 | 100 |
| 2024-10-14 | 4.29 | $4.14 | — |
| 2024-10-11 | 4.30 | $4.14 | — |
| 2024-10-10 | 4.31 | $4.14 | — |
| 2024-10-09 | 4.33 | $4.14 | — |
| 2024-10-08 | 4.35 | $4.14 | — |
| 2024-10-07 | 4.37 | $4.14 | — |
| 2024-10-04 | 4.39 | $4.14 | — |
| 2024-10-03 | 4.40 | $4.14 | 2100 |
| 2024-10-02 | 4.42 | $4.40 | — |
| 2024-10-01 | 4.39 | $4.40 | 100100 |
| 2024-09-30 | 4.37 | $4.40 | — |
| 2024-09-27 | 4.35 | $4.40 | — |
| 2024-09-26 | 4.33 | $4.40 | — |
| 2024-09-25 | 4.31 | $4.40 | — |
| 2024-09-24 | 4.28 | $4.40 | — |
| 2024-09-23 | 4.26 | $4.40 | — |
| 2024-09-20 | 4.24 | $4.40 | 2400 |
| 2024-09-19 | 4.22 | $4.33 | — |
| 2024-09-18 | 4.20 | $4.33 | — |
| 2024-09-17 | 4.18 | $4.33 | — |
| 2024-09-16 | 4.16 | $4.33 | 300 |
| 2024-09-13 | 4.14 | $4.50 | — |
| 2024-09-12 | 4.12 | $4.50 | — |
| 2024-09-11 | 4.09 | $4.50 | — |
| 2024-09-10 | 4.07 | $4.50 | — |
| 2024-09-09 | 4.05 | $4.50 | 200 |
| 2024-09-06 | 4.03 | $4.45 | — |
| 2024-09-05 | 4.01 | $4.45 | 300 |
| 2024-09-04 | 3.99 | $3.96 | 15800 |
| 2024-09-03 | 3.98 | $3.96 | — |
| 2024-08-30 | 3.98 | $3.96 | — |
| 2024-08-29 | 3.98 | $3.96 | — |
| 2024-08-28 | 3.97 | $3.96 | — |
| 2024-08-27 | 3.97 | $3.96 | — |
| 2024-08-26 | 3.97 | $3.96 | — |
| 2024-08-23 | 3.96 | $3.96 | — |
| 2024-08-22 | 3.96 | $3.96 | — |
| 2024-08-21 | 3.96 | $3.96 | 19400 |
| 2024-08-20 | 3.96 | $3.96 | — |
| 2024-08-19 | 3.95 | $3.96 | — |
| 2024-08-16 | 3.95 | $3.96 | — |
| 2024-08-15 | 3.95 | $3.96 | 6200 |
| 2024-08-14 | 3.94 | $3.96 | 500 |
| 2024-08-13 | 3.94 | $4.10 | — |
| 2024-08-12 | 3.93 | $4.10 | — |
| 2024-08-09 | 3.92 | $4.10 | — |
| 2024-08-08 | 3.91 | $4.10 | 2100 |
| 2024-08-07 | 3.88 | $3.90 | — |
| 2024-08-06 | 3.87 | $3.90 | — |
| 2024-08-05 | 3.85 | $3.90 | — |
| 2024-08-02 | 3.83 | $3.90 | — |
| 2024-08-01 | 3.83 | $3.90 | — |
| 2024-07-31 | 3.83 | $3.90 | — |
| 2024-07-30 | 3.83 | $3.90 | — |
| 2024-07-29 | 3.83 | $3.90 | — |
| 2024-07-26 | 3.82 | $3.90 | — |
| 2024-07-25 | 3.81 | $3.90 | — |
| 2024-07-24 | 3.80 | $3.90 | — |
| 2024-07-23 | 3.79 | $3.90 | 8600 |
| 2024-07-22 | 3.78 | $3.90 | — |
| 2024-07-19 | 3.77 | $3.90 | — |
| 2024-07-18 | 3.76 | $3.90 | — |
| 2024-07-17 | 3.76 | $3.90 | — |
| 2024-07-16 | 3.75 | $3.90 | — |
| 2024-07-15 | 3.74 | $3.90 | 4000 |
| 2024-07-12 | 3.74 | $3.91 | 600 |
| 2024-07-11 | 3.73 | $3.56 | — |
| 2024-07-10 | 3.75 | $3.56 | — |
| 2024-07-09 | 3.77 | $3.56 | — |
| 2024-07-08 | 3.78 | $3.56 | 100 |
| 2024-07-05 | 3.80 | $3.89 | — |
| 2024-07-03 | 3.80 | $3.89 | — |
| 2024-07-02 | 3.80 | $3.89 | 120000 |
| 2024-07-01 | 3.80 | $3.89 | 300 |
| 2024-06-28 | 3.80 | $3.66 | 1400 |
| 2024-06-27 | 3.81 | $3.70 | — |
| 2024-06-26 | 3.83 | $3.70 | 13300 |
| 2024-06-25 | 3.84 | $3.70 | — |
| 2024-06-24 | 3.85 | $3.70 | — |
| 2024-06-21 | 3.86 | $3.70 | 800 |
| 2024-06-20 | 3.88 | $3.77 | — |
| 2024-06-18 | 3.90 | $3.77 | — |
| 2024-06-17 | 3.93 | $3.77 | — |
| 2024-06-14 | 3.95 | $3.77 | 63400 |
| 2024-06-13 | 3.98 | $3.77 | 400 |
| 2024-06-12 | 4.00 | $3.84 | 4600 |
| 2024-06-11 | 4.01 | $3.89 | — |
| 2024-06-10 | 4.01 | $3.89 | — |
| 2024-06-07 | 4.00 | $3.89 | — |
| 2024-06-06 | 4.00 | $3.89 | — |
| 2024-06-05 | 3.99 | $3.89 | — |
| 2024-06-04 | 3.99 | $3.89 | — |
| 2024-06-03 | 3.98 | $3.89 | — |
| 2024-05-31 | 3.98 | $3.89 | 100 |
| 2024-05-30 | 3.97 | $3.95 | — |
| 2024-05-29 | 3.97 | $3.95 | 11300 |
| 2024-05-28 | 3.96 | $3.95 | — |
| 2024-05-24 | 3.95 | $3.95 | — |
| 2024-05-23 | 3.94 | $3.95 | — |
| 2024-05-22 | 3.93 | $3.95 | 500 |
| 2024-05-21 | 3.91 | $4.28 | — |
| 2024-05-20 | 3.88 | $4.28 | — |
| 2024-05-17 | 3.84 | $4.28 | — |
| 2024-05-16 | 3.81 | $4.28 | 5700 |
| 2024-05-15 | 3.77 | $4.16 | 40000 |
| 2024-05-14 | 3.75 | $4.16 | 800 |
| 2024-05-13 | 3.72 | $3.79 | — |
| 2024-05-10 | 3.72 | $3.79 | — |
| 2024-05-09 | 3.72 | $3.79 | — |
| 2024-05-08 | 3.72 | $3.79 | — |
| 2024-05-07 | 3.73 | $3.79 | — |
| 2024-05-06 | 3.73 | $3.79 | — |
| 2024-05-03 | 3.74 | $3.79 | — |
| 2024-05-02 | 3.75 | $3.79 | — |
| 2024-05-01 | 3.76 | $3.79 | — |
| 2024-04-30 | 3.76 | $3.79 | — |
| 2024-04-29 | 3.77 | $3.79 | — |
| 2024-04-26 | 3.78 | $3.79 | — |
| 2024-04-25 | 3.78 | $3.79 | 600 |
| 2024-04-24 | 3.79 | $3.58 | 8200 |
| 2024-04-23 | 3.80 | $3.58 | — |
| 2024-04-22 | 3.81 | $3.58 | — |
| 2024-04-19 | 3.82 | $3.58 | 5900 |
| 2024-04-18 | 3.84 | $3.58 | — |
| 2024-04-17 | 3.86 | $3.58 | 8500 |
| 2024-04-16 | 3.88 | $3.74 | — |
| 2024-04-15 | 3.89 | $3.74 | — |
| 2024-04-12 | 3.90 | $3.74 | 600 |
| 2024-04-11 | 3.91 | $3.88 | — |
| 2024-04-10 | 3.91 | $3.88 | — |
| 2024-04-09 | 3.93 | $3.88 | 600 |
| 2024-04-08 | 3.94 | $3.94 | 1000 |
| 2024-04-05 | 3.95 | $3.94 | — |
| 2024-04-04 | 3.95 | $3.94 | — |
| 2024-04-03 | 3.95 | $3.94 | — |
| 2024-04-02 | 3.96 | $3.94 | 108000 |
| 2024-04-01 | 3.96 | $3.94 | 400 |
| 2024-03-28 | 3.96 | $3.90 | 45100 |
| 2024-03-27 | 3.96 | $3.92 | 500 |
| 2024-03-26 | 3.96 | $3.75 | — |
| 2024-03-25 | 3.97 | $3.75 | — |
| 2024-03-22 | 3.98 | $3.75 | 2000 |
| 2024-03-21 | 4.00 | $3.98 | — |
| 2024-03-20 | 4.00 | $3.98 | 126300 |
| 2024-03-19 | 4.00 | $3.98 | — |
| 2024-03-18 | 4.00 | $3.98 | — |
| 2024-03-15 | 4.01 | $3.98 | 10400 |
| 2024-03-14 | 4.01 | $3.98 | 17100 |
| 2024-03-13 | 4.01 | $3.91 | 15700 |
| 2024-03-12 | 4.01 | $4.12 | 1400 |
| 2024-03-11 | 4.01 | $4.11 | 1800 |
| 2024-03-08 | 4.01 | $4.11 | 300 |
| 2024-03-07 | 4.01 | $4.02 | — |
| 2024-03-06 | 4.02 | $4.02 | — |
| 2024-03-05 | 4.04 | $4.02 | 2000 |
| 2024-03-04 | 4.06 | $3.92 | 2900 |
| 2024-03-01 | 4.08 | $3.94 | — |
| 2024-02-29 | 4.10 | $3.94 | — |
| 2024-02-28 | 4.13 | $3.94 | 400 |
| 2024-02-27 | 4.14 | $3.95 | 44400 |
| 2024-02-26 | 4.16 | $3.94 | 1800 |
| 2024-02-23 | 4.18 | $4.09 | 1.1M |
| 2024-02-22 | 4.20 | $4.09 | 200 |
| 2024-02-21 | 4.23 | $3.98 | 14300 |
| 2024-02-20 | 4.26 | $4.03 | 1700 |
| 2024-02-16 | 4.30 | $4.04 | 2200 |
| 2024-02-15 | 4.34 | $4.14 | 900 |
| 2024-02-14 | 4.38 | $3.93 | 300 |
| 2024-02-13 | 4.42 | $3.95 | 500 |
| 2024-02-12 | 4.47 | $4.11 | 700 |
| 2024-02-09 | 4.51 | $4.12 | — |
| 2024-02-08 | 4.56 | $4.12 | 2000 |
| 2024-02-07 | 4.60 | $4.14 | 3000 |
| 2024-02-06 | 4.65 | $4.38 | — |
| 2024-02-05 | 4.68 | $4.38 | 8800 |
| 2024-02-02 | 4.71 | $4.39 | — |
| 2024-02-01 | 4.74 | $4.39 | — |
| 2024-01-31 | 4.77 | $4.39 | 6200 |
| 2024-01-30 | 4.79 | $4.27 | — |
| 2024-01-29 | 4.82 | $4.27 | 700 |
| 2024-01-26 | 4.85 | $4.37 | 12700 |
| 2024-01-25 | 4.88 | $4.50 | 1500 |
| 2024-01-24 | 4.90 | $4.70 | 300 |
| 2024-01-23 | 4.91 | $4.54 | 200 |
| 2024-01-22 | 4.92 | $4.85 | 10900 |
| 2024-01-19 | 4.91 | $4.85 | — |
| 2024-01-18 | 4.91 | $4.85 | — |
| 2024-01-17 | 4.91 | $4.85 | — |
| 2024-01-16 | 4.92 | $4.85 | 2300 |
| 2024-01-12 | 4.92 | $5.01 | — |
| 2024-01-11 | 4.92 | $5.01 | — |
| 2024-01-10 | 4.91 | $5.01 | 200 |
| 2024-01-09 | 4.90 | $5.05 | — |
| 2024-01-08 | 4.90 | $5.05 | — |
| 2024-01-05 | 4.89 | $5.05 | 1600 |
| 2024-01-04 | 4.87 | $4.99 | 2200 |
| 2024-01-03 | 4.86 | $4.84 | — |
| 2024-01-02 | 4.86 | $4.84 | 400 |
| 2023-12-29 | 4.86 | $4.90 | — |
| 2023-12-28 | 4.85 | $4.90 | — |
| 2023-12-27 | 4.85 | $4.90 | — |
| 2023-12-26 | 4.84 | $4.90 | — |
| 2023-12-22 | 4.83 | $4.90 | 500 |
| 2023-12-21 | 4.83 | $4.75 | — |
| 2023-12-20 | 4.82 | $4.75 | 200 |
| 2023-12-19 | 4.82 | $4.86 | — |
| 2023-12-18 | 4.80 | $4.86 | 800 |
| 2023-12-15 | 4.79 | $4.96 | 12100 |
| 2023-12-14 | 4.77 | $4.93 | 2700 |
| 2023-12-13 | 4.75 | $4.86 | 10700 |
| 2023-12-12 | 4.72 | $4.86 | 9200 |
| 2023-12-11 | 4.70 | $4.90 | 10400 |
| 2023-12-08 | 4.68 | $4.90 | 10200 |
| 2023-12-07 | 4.67 | $4.90 | 300 |
| 2023-12-06 | 4.64 | $4.74 | 900 |
| 2023-12-05 | 4.63 | $4.74 | 2900 |
| 2023-12-04 | 4.62 | $4.80 | 15100 |
| 2023-12-01 | 4.60 | $4.89 | 700 |
| 2023-11-30 | 4.56 | $4.77 | — |
| 2023-11-29 | 4.53 | $4.77 | 700 |
| 2023-11-28 | 4.50 | $4.80 | 1300 |
| 2023-11-27 | 4.45 | $4.70 | 1300 |
| 2023-11-24 | 4.41 | $4.85 | 200 |
| 2023-11-22 | 4.37 | $4.60 | 16500 |
| 2023-11-21 | 4.34 | $4.63 | 1800 |
| 2023-11-20 | 4.30 | $4.49 | 300 |
| 2023-11-17 | 4.27 | $4.64 | — |
| 2023-11-16 | 4.24 | $4.64 | 700 |
| 2023-11-15 | 4.21 | $4.45 | 1800 |
| 2023-11-14 | 4.19 | $4.42 | — |
| 2023-11-13 | 4.16 | $4.42 | 2400 |
| 2023-11-10 | 4.14 | $4.53 | — |
| 2023-11-09 | 4.11 | $4.53 | 2300 |
| 2023-11-08 | 4.09 | $4.45 | — |
| 2023-11-07 | 4.07 | $4.45 | 200 |
| 2023-11-06 | 4.04 | $4.55 | 1700 |
| 2023-11-03 | 4.01 | $4.51 | 1900 |
| 2023-11-02 | 3.97 | $4.08 | — |
| 2023-11-01 | 3.96 | $4.08 | — |
| 2023-10-31 | 3.95 | $4.08 | 500 |
| 2023-10-30 | 3.94 | $3.94 | — |
| 2023-10-27 | 3.95 | $3.94 | — |
| 2023-10-26 | 3.96 | $3.94 | — |
| 2023-10-25 | 3.97 | $3.94 | 1600 |
| 2023-10-24 | 3.99 | $3.91 | — |
| 2023-10-23 | 4.01 | $3.91 | 1200 |
| 2023-10-20 | 4.03 | $4.00 | 600 |
| 2023-10-19 | 4.06 | $4.05 | 500 |
| 2023-10-18 | 4.07 | $3.97 | 200 |
| 2023-10-17 | 4.10 | $3.98 | 2000 |
| 2023-10-16 | 4.13 | $4.00 | 700 |
| 2023-10-13 | 4.15 | $3.88 | 600 |
| 2023-10-12 | 4.18 | $4.09 | 2300 |
| 2023-10-11 | 4.20 | $4.04 | 22700 |
| 2023-10-10 | 4.21 | $3.90 | 100 |
| 2023-10-09 | 4.23 | $3.86 | 2200 |
| 2023-10-06 | 4.25 | $3.85 | 300 |
| 2023-10-05 | 4.28 | $3.86 | 100 |
| 2023-10-04 | 4.30 | $3.85 | 500 |
| 2023-10-03 | 4.34 | $3.85 | 400 |
| 2023-10-02 | 4.38 | $4.11 | — |
| 2023-09-29 | 4.41 | $4.11 | 800 |
| 2023-09-28 | 4.44 | $4.27 | 10200 |
| 2023-09-27 | 4.46 | $4.28 | 9100 |
| 2023-09-26 | 4.48 | $4.28 | 26800 |
| 2023-09-25 | 4.50 | $4.38 | 1500 |
| 2023-09-22 | 4.51 | $4.53 | 10100 |
| 2023-09-21 | 4.51 | $4.24 | 600 |
| 2023-09-20 | 4.53 | $4.58 | 200 |
| 2023-09-19 | 4.53 | $4.55 | 10800 |
| 2023-09-18 | 4.53 | $4.53 | 9500 |
| 2023-09-15 | 4.53 | $4.50 | 12100 |
| 2023-09-14 | 4.54 | $4.45 | 400 |
| 2023-09-13 | 4.55 | $4.29 | — |
| 2023-09-12 | 4.57 | $4.29 | — |
| 2023-09-11 | 4.59 | $4.29 | — |
| 2023-09-08 | 4.59 | $4.29 | 400 |
| 2023-09-07 | 4.60 | $4.34 | 3000 |
| 2023-09-06 | 4.60 | $4.67 | — |
| 2023-09-05 | 4.59 | $4.67 | — |
| 2023-09-01 | 4.58 | $4.67 | — |
| 2023-08-31 | 4.59 | $4.67 | — |
| 2023-08-30 | 4.60 | $4.67 | — |
| 2023-08-29 | 4.61 | $4.67 | — |
| 2023-08-28 | 4.62 | $4.67 | 2200 |
| 2023-08-25 | 4.63 | $4.58 | — |
| 2023-08-24 | 4.63 | $4.58 | — |
| 2023-08-23 | 4.64 | $4.58 | 3000 |
| 2023-08-22 | 4.64 | $4.60 | — |
| 2023-08-21 | 4.64 | $4.60 | 500 |
| 2023-08-18 | 4.65 | $4.53 | 11800 |
| 2023-08-17 | 4.65 | $4.62 | — |
| 2023-08-16 | 4.65 | $4.62 | 42600 |
| 2023-08-15 | 4.66 | $4.70 | — |
| 2023-08-14 | 4.65 | $4.70 | 100 |
| 2023-08-11 | 4.65 | $4.43 | — |
| 2023-08-10 | 4.66 | $4.43 | — |
| 2023-08-09 | 4.67 | $4.43 | 137000 |
| 2023-08-08 | 4.68 | $4.43 | — |
| 2023-08-07 | 4.69 | $4.43 | 2100 |
| 2023-08-04 | 4.71 | $4.87 | — |
| 2023-08-03 | 4.71 | $4.87 | — |
| 2023-08-02 | 4.72 | $4.87 | — |
| 2023-08-01 | 4.72 | $4.87 | 100 |
| 2023-07-31 | 4.73 | $4.87 | 1000 |
| 2023-07-28 | 4.73 | $4.65 | — |
| 2023-07-27 | 4.75 | $4.65 | — |
| 2023-07-26 | 4.76 | $4.65 | — |
| 2023-07-25 | 4.78 | $4.65 | — |
| 2023-07-24 | 4.79 | $4.65 | — |
| 2023-07-21 | 4.81 | $4.65 | — |
| 2023-07-20 | 4.84 | $4.65 | — |
| 2023-07-19 | 4.86 | $4.65 | 100 |
| 2023-07-18 | 4.89 | $4.65 | 100000 |
| 2023-07-17 | 4.90 | $4.65 | — |
| 2023-07-14 | 4.91 | $4.65 | — |
| 2023-07-13 | 4.93 | $4.65 | 9200 |
| 2023-07-12 | 4.94 | $4.65 | — |
| 2023-07-11 | 4.97 | $4.65 | — |
| 2023-07-10 | 5.00 | $4.65 | 1100 |
| 2023-07-07 | 5.02 | $4.97 | — |
| 2023-07-06 | 5.02 | $4.97 | — |
| 2023-07-05 | 5.03 | $4.97 | — |
| 2023-07-03 | 5.04 | $4.97 | — |
| 2023-06-30 | 5.04 | $4.97 | — |
| 2023-06-29 | 5.05 | $4.97 | — |
| 2023-06-28 | 5.05 | $4.97 | 11700 |
| 2023-06-27 | 5.05 | $4.97 | — |
| 2023-06-26 | 5.05 | $4.97 | — |
| 2023-06-23 | 5.05 | $4.97 | 200 |
| 2023-06-22 | 5.07 | $5.15 | — |
| 2023-06-21 | 5.08 | $5.15 | — |
| 2023-06-20 | 5.09 | $5.15 | 500 |
| 2023-06-16 | 5.10 | $4.94 | — |
| 2023-06-15 | 5.12 | $4.94 | — |
| 2023-06-14 | 5.14 | $4.94 | — |
| 2023-06-13 | 5.16 | $4.94 | 2600 |
| 2023-06-12 | 5.18 | $5.24 | 500 |
| 2023-06-09 | 5.18 | $5.10 | — |
| 2023-06-08 | 5.18 | $5.10 | — |
| 2023-06-07 | 5.18 | $5.10 | — |
| 2023-06-06 | 5.19 | $5.10 | — |
| 2023-06-05 | 5.20 | $5.10 | — |
| 2023-06-02 | 5.23 | $5.10 | 400 |
| 2023-06-01 | 5.25 | $5.02 | 2200 |
| 2023-05-31 | 5.28 | $5.00 | — |
| 2023-05-30 | 5.29 | $5.00 | — |
| 2023-05-26 | 5.31 | $5.00 | — |
| 2023-05-25 | 5.34 | $5.00 | 9500 |
| 2023-05-24 | 5.36 | $5.35 | — |
| 2023-05-23 | 5.36 | $5.35 | — |
| 2023-05-22 | 5.36 | $5.35 | — |
| 2023-05-19 | 5.36 | $5.35 | — |
| 2023-05-18 | 5.37 | $5.35 | — |
| 2023-05-17 | 5.37 | $5.35 | 25000 |
| 2023-05-16 | 5.37 | $5.35 | — |
| 2023-05-15 | 5.38 | $5.35 | 100 |
| 2023-05-12 | 5.38 | $5.15 | — |
| 2023-05-11 | 5.39 | $5.15 | — |
| 2023-05-10 | 5.41 | $5.15 | 500 |
| 2023-05-09 | 5.42 | $5.28 | — |
| 2023-05-08 | 5.43 | $5.28 | 700 |
| 2023-05-05 | 5.43 | $5.60 | — |
| 2023-05-04 | 5.42 | $5.60 | — |
| 2023-05-03 | 5.41 | $5.60 | 25100 |
| 2023-05-02 | 5.40 | $5.27 | 500 |
| 2023-05-01 | 5.41 | $5.41 | — |
| 2023-04-28 | 5.41 | $5.41 | — |
| 2023-04-27 | 5.41 | $5.41 | — |
| 2023-04-26 | 5.40 | $5.41 | — |
| 2023-04-25 | 5.40 | $5.41 | — |
| 2023-04-24 | 5.39 | $5.41 | — |
| 2023-04-21 | 5.38 | $5.41 | — |
| 2023-04-20 | 5.37 | $5.41 | 150000 |
| 2023-04-19 | 5.36 | $5.41 | 1100 |
| 2023-04-18 | 5.35 | $5.41 | — |
| 2023-04-17 | 5.33 | $5.41 | — |
| 2023-04-14 | 5.32 | $5.41 | — |
| 2023-04-13 | 5.31 | $5.41 | — |
| 2023-04-12 | 5.29 | $5.41 | — |
| 2023-04-11 | 5.27 | $5.41 | 7100 |
| 2023-04-10 | 5.25 | $5.41 | — |
| 2023-04-06 | 5.23 | $5.41 | — |
| 2023-04-05 | 5.21 | $5.41 | — |
| 2023-04-04 | 5.19 | $5.41 | 100000 |
| 2023-04-03 | 5.17 | $5.41 | 900 |
| 2023-03-31 | 5.15 | $5.37 | — |
| 2023-03-30 | 5.14 | $5.37 | — |
| 2023-03-29 | 5.12 | $5.37 | — |
| 2023-03-28 | 5.11 | $5.37 | 100 |
| 2023-03-27 | 5.09 | $5.20 | 1000 |
| 2023-03-24 | 5.08 | $5.21 | 3400 |
| 2023-03-23 | 5.08 | $5.26 | 4300 |
| 2023-03-22 | 5.07 | $5.14 | 500 |
| 2023-03-21 | 5.06 | $5.14 | 100 |
| 2023-03-20 | 5.06 | $5.14 | — |
| 2023-03-17 | 5.05 | $5.14 | 200 |
| 2023-03-16 | 5.05 | $5.20 | 800 |
| 2023-03-15 | 5.04 | $5.00 | — |
| 2023-03-14 | 5.05 | $5.00 | — |
| 2023-03-13 | 5.06 | $5.00 | — |
| 2023-03-10 | 5.06 | $5.00 | — |
| 2023-03-09 | 5.07 | $5.00 | — |
| 2023-03-08 | 5.08 | $5.00 | 400 |
| 2023-03-07 | 5.08 | $5.06 | — |
| 2023-03-06 | 5.09 | $5.06 | — |
| 2023-03-03 | 5.09 | $5.06 | — |
| 2023-03-02 | 5.09 | $5.06 | — |
| 2023-03-01 | 5.09 | $5.06 | — |
| 2023-02-28 | 5.08 | $5.06 | — |
| 2023-02-27 | 5.08 | $5.06 | — |
| 2023-02-24 | 5.09 | $5.06 | — |
| 2023-02-23 | 5.10 | $5.06 | — |
| 2023-02-22 | 5.11 | $5.06 | — |
| 2023-02-21 | 5.13 | $5.06 | — |
| 2023-02-17 | 5.14 | $5.06 | — |
| 2023-02-16 | 5.15 | $5.06 | — |
| 2023-02-15 | 5.16 | $5.06 | 700 |
| 2023-02-14 | 5.17 | $5.15 | — |
| 2023-02-13 | 5.18 | $5.15 | — |
| 2023-02-10 | 5.19 | $5.15 | 800 |
| 2023-02-09 | 5.19 | $5.12 | — |
| 2023-02-08 | 5.19 | $5.12 | — |
| 2023-02-07 | 5.18 | $5.12 | — |
| 2023-02-06 | 5.18 | $5.12 | — |
| 2023-02-03 | 5.18 | $5.12 | 6100 |
| 2023-02-02 | 5.18 | $5.12 | 200 |
| 2023-02-01 | 5.18 | $5.10 | 600 |
| 2023-01-31 | 5.18 | $4.83 | 900 |
| 2023-01-30 | 5.19 | $4.92 | 900 |
| 2023-01-27 | 5.19 | $5.31 | — |
| 2023-01-26 | 5.18 | $5.31 | — |
| 2023-01-25 | 5.17 | $5.31 | — |
| 2023-01-24 | 5.16 | $5.31 | — |
| 2023-01-23 | 5.14 | $5.31 | 1600 |
| 2023-01-20 | 5.13 | $5.27 | — |
| 2023-01-19 | 5.12 | $5.27 | 700 |
| 2023-01-18 | 5.09 | $5.25 | 3000 |
| 2023-01-17 | 5.07 | $5.35 | — |
| 2023-01-13 | 5.04 | $5.35 | 1700 |
| 2023-01-12 | 5.01 | $5.27 | 900 |
| 2023-01-11 | 4.99 | $5.00 | — |
| 2023-01-10 | 4.97 | $5.00 | — |
| 2023-01-09 | 4.96 | $5.00 | 18000 |
| 2023-01-06 | 4.95 | $5.13 | — |
| 2023-01-05 | 4.93 | $5.13 | 400 |
| 2023-01-04 | 4.92 | $5.16 | 1600 |
| 2023-01-03 | 4.90 | $5.05 | — |
| 2022-12-30 | 4.88 | $5.05 | — |
| 2022-12-29 | 4.87 | $5.05 | — |
| 2022-12-28 | 4.85 | $5.05 | — |
| 2022-12-27 | 4.83 | $5.05 | — |
| 2022-12-23 | 4.81 | $5.05 | — |
| 2022-12-22 | 4.78 | $5.05 | — |
| 2022-12-21 | 4.76 | $5.05 | — |
| 2022-12-20 | 4.74 | $5.05 | 2300 |
| 2022-12-19 | 4.71 | $4.77 | — |
| 2022-12-16 | 4.70 | $4.77 | — |
| 2022-12-15 | 4.69 | $4.77 | — |
| 2022-12-14 | 4.68 | $4.77 | 11700 |
| 2022-12-13 | 4.68 | $4.77 | — |
| 2022-12-12 | 4.67 | $4.77 | — |
| 2022-12-09 | 4.65 | $4.77 | — |
| 2022-12-08 | 4.63 | $4.77 | — |
| 2022-12-07 | 4.61 | $4.77 | — |
| 2022-12-06 | 4.58 | $4.77 | 200 |
| 2022-12-05 | 4.55 | $4.77 | — |
| 2022-12-02 | 4.51 | $4.77 | — |
| 2022-12-01 | 4.48 | $4.77 | — |
| 2022-11-30 | 4.46 | $4.77 | 300 |
| 2022-11-29 | 4.44 | $4.58 | 6300 |
| 2022-11-28 | 4.42 | $4.59 | — |
| 2022-11-25 | 4.41 | $4.59 | — |
| 2022-11-23 | 4.40 | $4.59 | 100 |
| 2022-11-22 | 4.38 | $4.59 | 1200 |
| 2022-11-21 | 4.37 | $4.57 | — |
| 2022-11-18 | 4.35 | $4.57 | — |
| 2022-11-17 | 4.34 | $4.57 | — |
| 2022-11-16 | 4.33 | $4.57 | 900 |
| 2022-11-15 | 4.32 | $4.61 | — |
| 2022-11-14 | 4.30 | $4.61 | 1200 |
| 2022-11-11 | 4.27 | $4.41 | — |
| 2022-11-10 | 4.24 | $4.41 | — |
| 2022-11-09 | 4.21 | $4.41 | 1000 |
| 2022-11-08 | 4.19 | $4.10 | — |
| 2022-11-07 | 4.20 | $4.10 | — |
| 2022-11-04 | 4.20 | $4.10 | — |
| 2022-11-03 | 4.22 | $4.10 | 200 |
| 2022-11-02 | 4.24 | $4.40 | 300 |
| 2022-11-01 | 4.25 | $4.30 | — |
| 2022-10-31 | 4.26 | $4.30 | — |
| 2022-10-28 | 4.26 | $4.30 | — |
| 2022-10-27 | 4.27 | $4.30 | 21000 |
| 2022-10-26 | 4.28 | $4.30 | — |
| 2022-10-25 | 4.32 | $4.30 | — |
| 2022-10-24 | 4.36 | $4.30 | 25600 |
| 2022-10-21 | 4.40 | $4.32 | 1500 |
| 2022-10-20 | 4.44 | $4.32 | — |
| 2022-10-19 | 4.47 | $4.32 | — |
| 2022-10-18 | 4.51 | $4.32 | 3500 |
| 2022-10-17 | 4.55 | $3.90 | 8100 |
| 2022-10-14 | 4.60 | $3.90 | 400 |
| 2022-10-13 | 4.67 | $3.90 | 1300 |
| 2022-10-12 | 4.73 | $4.00 | 100 |
| 2022-10-11 | 4.78 | $4.18 | — |
| 2022-10-10 | 4.82 | $4.18 | 1500 |
| 2022-10-07 | 4.85 | $4.50 | — |
| 2022-10-06 | 4.86 | $4.50 | — |
| 2022-10-05 | 4.87 | $4.50 | — |
| 2022-10-04 | 4.88 | $4.50 | 100 |
| 2022-10-03 | 4.89 | $4.45 | 800 |
| 2022-09-30 | 4.91 | $4.50 | — |
| 2022-09-29 | 4.92 | $4.50 | 500 |
| 2022-09-28 | 4.93 | $5.06 | — |
| 2022-09-27 | 4.91 | $5.06 | — |
| 2022-09-26 | 4.92 | $5.06 | — |
| 2022-09-23 | 4.93 | $5.06 | — |
| 2022-09-22 | 4.94 | $5.06 | — |
| 2022-09-21 | 4.95 | $5.06 | — |
| 2022-09-20 | 4.95 | $5.06 | — |
| 2022-09-19 | 4.96 | $5.06 | 400 |
| 2022-09-16 | 4.96 | $5.11 | — |
| 2022-09-15 | 4.97 | $5.11 | — |
| 2022-09-14 | 4.97 | $5.11 | 1700 |
| 2022-09-13 | 4.97 | $4.86 | 200 |
| 2022-09-12 | 5.00 | $4.86 | 2300 |
| 2022-09-09 | 5.03 | $4.70 | — |
| 2022-09-08 | 5.07 | $4.70 | — |
| 2022-09-07 | 5.10 | $4.70 | — |
| 2022-09-06 | 5.12 | $4.70 | 500 |
| 2022-09-02 | 5.13 | $4.82 | — |
| 2022-09-01 | 5.14 | $4.82 | 400 |
| 2022-08-31 | 5.15 | $4.69 | — |
| 2022-08-30 | 5.16 | $4.69 | 5100 |
| 2022-08-29 | 5.17 | $5.10 | 400 |
| 2022-08-26 | 5.16 | $5.31 | — |
| 2022-08-25 | 5.14 | $5.31 | — |
| 2022-08-24 | 5.12 | $5.31 | 1800 |
| 2022-08-23 | 5.10 | $4.96 | 3700 |
| 2022-08-22 | 5.09 | $5.19 | — |
| 2022-08-19 | 5.08 | $5.19 | — |
| 2022-08-18 | 5.06 | $5.19 | — |
| 2022-08-17 | 5.05 | $5.19 | — |
| 2022-08-16 | 5.01 | $5.19 | 700 |
| 2022-08-15 | 4.97 | $5.43 | — |
| 2022-08-12 | 4.92 | $5.43 | — |
| 2022-08-11 | 4.87 | $5.43 | — |
| 2022-08-10 | 4.82 | $5.43 | 400 |
| 2022-08-09 | 4.79 | $5.00 | — |
| 2022-08-08 | 4.77 | $5.00 | — |
| 2022-08-05 | 4.76 | $5.00 | — |
| 2022-08-04 | 4.75 | $5.00 | 300 |
| 2022-08-03 | 4.72 | $4.89 | 100 |
| 2022-08-02 | 4.70 | $4.89 | — |
| 2022-08-01 | 4.70 | $4.89 | — |
| 2022-07-29 | 4.71 | $4.89 | — |
| 2022-07-28 | 4.69 | $4.89 | — |
| 2022-07-27 | 4.68 | $4.89 | 23000 |
| 2022-07-26 | 4.67 | $4.87 | — |
| 2022-07-25 | 4.66 | $4.87 | — |
| 2022-07-22 | 4.65 | $4.87 | — |
| 2022-07-21 | 4.64 | $4.87 | 400 |
| 2022-07-20 | 4.63 | $4.44 | — |
| 2022-07-19 | 4.64 | $4.44 | — |
| 2022-07-18 | 4.65 | $4.44 | — |
| 2022-07-15 | 4.65 | $4.44 | 8100 |
| 2022-07-14 | 4.67 | $4.44 | 1100 |
| 2022-07-13 | 4.69 | $4.72 | 700 |
| 2022-07-12 | 4.70 | $4.72 | — |
| 2022-07-11 | 4.71 | $4.72 | — |
| 2022-07-08 | 4.74 | $4.72 | 700 |
| 2022-07-07 | 4.76 | $4.53 | — |
| 2022-07-06 | 4.79 | $4.53 | 700 |
| 2022-07-05 | 4.83 | $4.79 | 3300 |
| 2022-07-01 | 4.83 | $5.04 | 700 |
| 2022-06-30 | 4.82 | $4.66 | — |
| 2022-06-29 | 4.84 | $4.66 | — |
| 2022-06-28 | 4.87 | $4.66 | — |
| 2022-06-27 | 4.89 | $4.66 | 500 |
| 2022-06-24 | 4.92 | $4.66 | — |
| 2022-06-23 | 4.92 | $4.66 | 300 |
| 2022-06-22 | 4.92 | $4.67 | 200 |
| 2022-06-21 | 4.92 | $4.72 | 2200 |
| 2022-06-17 | 4.92 | $4.54 | — |
| 2022-06-16 | 4.93 | $4.54 | 100 |
| 2022-06-15 | 4.93 | $4.82 | — |
| 2022-06-14 | 4.92 | $4.82 | — |
| 2022-06-13 | 4.92 | $4.82 | 10000 |
| 2022-06-10 | 4.91 | $5.01 | 17100 |
| 2022-06-09 | 4.89 | $5.19 | 200 |
| 2022-06-08 | 4.87 | $5.21 | — |
| 2022-06-07 | 4.83 | $5.21 | 200 |
| 2022-06-06 | 4.80 | $5.22 | 1600 |
| 2022-06-03 | 4.76 | $4.85 | — |
| 2022-06-02 | 4.74 | $4.85 | 1700 |
| 2022-06-01 | 4.72 | $5.07 | 1700 |
| 2022-05-31 | 4.69 | $5.17 | 1700 |
| 2022-05-27 | 4.66 | $5.17 | 600 |
| 2022-05-26 | 4.63 | $5.25 | 500 |
| 2022-05-25 | 4.59 | $4.66 | — |
| 2022-05-24 | 4.59 | $4.66 | — |
| 2022-05-23 | 4.59 | $4.66 | — |
| 2022-05-20 | 4.61 | $4.66 | — |
| 2022-05-19 | 4.63 | $4.66 | — |
| 2022-05-18 | 4.65 | $4.66 | — |
| 2022-05-17 | 4.68 | $4.66 | — |
| 2022-05-16 | 4.70 | $4.66 | — |
| 2022-05-13 | 4.72 | $4.66 | 600 |
| 2022-05-12 | 4.74 | $4.64 | 700 |
| 2022-05-11 | 4.76 | $4.76 | 10100 |
| 2022-05-10 | 4.77 | $4.49 | — |
| 2022-05-09 | 4.80 | $4.49 | — |
| 2022-05-06 | 4.82 | $4.49 | 400000 |
| 2022-05-05 | 4.84 | $4.49 | — |
| 2022-05-04 | 4.86 | $4.49 | — |
| 2022-05-03 | 4.88 | $4.49 | — |
| 2022-05-02 | 4.89 | $4.49 | — |
| 2022-04-29 | 4.91 | $4.49 | 4300 |
| 2022-04-28 | 4.92 | $4.62 | — |
| 2022-04-27 | 4.92 | $4.62 | — |
| 2022-04-26 | 4.92 | $4.62 | 300 |
| 2022-04-25 | 4.92 | $5.09 | — |
| 2022-04-22 | 4.90 | $5.09 | — |
| 2022-04-21 | 4.88 | $5.09 | — |
| 2022-04-20 | 4.85 | $5.09 | 300 |
| 2022-04-19 | 4.83 | $5.14 | — |
| 2022-04-18 | 4.80 | $5.14 | 1200 |
| 2022-04-14 | 4.78 | $5.01 | — |
| 2022-04-13 | 4.77 | $5.01 | — |
| 2022-04-12 | 4.76 | $5.01 | — |
| 2022-04-11 | 4.75 | $5.01 | — |
| 2022-04-08 | 4.71 | $5.01 | 100 |
| 2022-04-07 | 4.67 | $4.84 | — |
| 2022-04-06 | 4.64 | $4.84 | — |
| 2022-04-05 | 4.62 | $4.84 | — |
| 2022-04-04 | 4.59 | $4.84 | 30200 |
| 2022-04-01 | 4.56 | $4.72 | — |
| 2022-03-31 | 4.53 | $4.72 | — |
| 2022-03-30 | 4.51 | $4.72 | 900 |
| 2022-03-29 | 4.51 | $4.62 | — |
| 2022-03-28 | 4.51 | $4.62 | — |
| 2022-03-25 | 4.52 | $4.62 | — |
| 2022-03-24 | 4.52 | $4.62 | — |
| 2022-03-23 | 4.53 | $4.62 | — |
| 2022-03-22 | 4.53 | $4.62 | 1000 |
| 2022-03-21 | 4.54 | $4.62 | — |
| 2022-03-18 | 4.54 | $4.62 | 200 |
| 2022-03-17 | 4.54 | $4.82 | — |
| 2022-03-16 | 4.54 | $4.82 | — |
| 2022-03-15 | 4.52 | $4.82 | 1400 |
| 2022-03-14 | 4.52 | $4.26 | — |
| 2022-03-11 | 4.55 | $4.26 | 30700 |
| 2022-03-10 | 4.58 | $4.26 | — |
| 2022-03-09 | 4.61 | $4.26 | — |
| 2022-03-08 | 4.64 | $4.26 | — |
| 2022-03-07 | 4.67 | $4.26 | — |
| 2022-03-04 | 4.70 | $4.26 | — |
| 2022-03-03 | 4.73 | $4.26 | 1400 |
| 2022-03-02 | 4.76 | $4.70 | — |
| 2022-03-01 | 4.77 | $4.70 | — |
| 2022-02-28 | 4.79 | $4.70 | — |
| 2022-02-25 | 4.81 | $4.70 | 1700 |
| 2022-02-24 | 4.83 | $4.71 | — |
| 2022-02-23 | 4.85 | $4.71 | — |
| 2022-02-22 | 4.87 | $4.71 | — |
| 2022-02-18 | 4.89 | $4.71 | — |
| 2022-02-17 | 4.91 | $4.71 | — |
| 2022-02-16 | 4.93 | $4.71 | 10100 |
| 2022-02-15 | 4.95 | $4.50 | 11300 |
| 2022-02-14 | 4.99 | $4.85 | — |
| 2022-02-11 | 5.00 | $4.85 | — |
| 2022-02-10 | 5.01 | $4.85 | — |
| 2022-02-09 | 5.03 | $4.85 | — |
| 2022-02-08 | 5.04 | $4.85 | — |
| 2022-02-07 | 5.06 | $4.85 | — |
| 2022-02-04 | 5.08 | $4.85 | — |
| 2022-02-03 | 5.09 | $4.85 | — |
| 2022-02-02 | 5.11 | $4.85 | 2000 |
| 2022-02-01 | 5.13 | $4.85 | 500 |
| 2022-01-31 | 5.15 | $5.12 | 4300 |
| 2022-01-28 | 5.15 | $5.12 | — |
| 2022-01-27 | 5.16 | $5.12 | — |
| 2022-01-26 | 5.16 | $5.12 | — |
| 2022-01-25 | 5.17 | $5.12 | — |
| 2022-01-24 | 5.17 | $5.12 | — |
| 2022-01-21 | 5.17 | $5.12 | — |
| 2022-01-20 | 5.18 | $5.12 | — |
| 2022-01-19 | 5.20 | $5.12 | — |
| 2022-01-18 | 5.22 | $5.12 | — |
| 2022-01-14 | 5.24 | $5.12 | — |
| 2022-01-13 | 5.24 | $5.12 | — |
| 2022-01-12 | 5.25 | $5.12 | 3600 |
| 2022-01-11 | 5.26 | $5.12 | 1000 |
| 2022-01-10 | 5.27 | $5.21 | — |
| 2022-01-07 | 5.27 | $5.21 | — |
| 2022-01-06 | 5.27 | $5.21 | — |
| 2022-01-05 | 5.27 | $5.21 | — |
| 2022-01-04 | 5.28 | $5.21 | — |
| 2022-01-03 | 5.28 | $5.21 | — |
| 2021-12-31 | 5.28 | $5.21 | — |
| 2021-12-30 | 5.28 | $5.21 | — |
| 2021-12-29 | 5.28 | $5.21 | — |
| 2021-12-28 | 5.29 | $5.21 | — |
| 2021-12-27 | 5.29 | $5.21 | 9700 |
| 2021-12-23 | 5.30 | $5.18 | 16100 |
| 2021-12-22 | 5.30 | $5.20 | 5900 |
| 2021-12-21 | 5.31 | $5.51 | — |
| 2021-12-20 | 5.31 | $5.51 | — |
| 2021-12-17 | 5.31 | $5.51 | 100 |
| 2021-12-16 | 5.31 | $5.31 | — |
| 2021-12-15 | 5.31 | $5.31 | — |
| 2021-12-14 | 5.32 | $5.31 | 79300 |
| 2021-12-13 | 5.33 | $5.24 | — |
| 2021-12-10 | 5.34 | $5.24 | — |
| 2021-12-09 | 5.35 | $5.24 | — |
| 2021-12-08 | 5.36 | $5.24 | — |
| 2021-12-07 | 5.38 | $5.24 | — |
| 2021-12-06 | 5.39 | $5.24 | — |
| 2021-12-03 | 5.40 | $5.24 | — |
| 2021-12-02 | 5.41 | $5.24 | 800 |
| 2021-12-01 | 5.42 | $5.29 | — |
| 2021-11-30 | 5.43 | $5.29 | — |
| 2021-11-29 | 5.43 | $5.29 | — |
| 2021-11-26 | 5.44 | $5.29 | — |
| 2021-11-24 | 5.45 | $5.29 | 500 |
| 2021-11-23 | 5.46 | $5.45 | — |
| 2021-11-22 | 5.46 | $5.45 | — |
| 2021-11-19 | 5.46 | $5.45 | — |
| 2021-11-18 | 5.46 | $5.45 | — |
| 2021-11-17 | 5.46 | $5.45 | — |
| 2021-11-16 | 5.46 | $5.45 | — |
| 2021-11-15 | 5.46 | $5.45 | 8800 |
| 2021-11-12 | 5.46 | $5.49 | — |
| 2021-11-11 | 5.46 | $5.49 | — |
| 2021-11-10 | 5.45 | $5.49 | — |
| 2021-11-09 | 5.45 | $5.49 | 1300 |
| 2021-11-08 | 5.45 | $5.45 | — |
| 2021-11-05 | 5.45 | $5.45 | — |
| 2021-11-04 | 5.45 | $5.45 | — |
| 2021-11-03 | 5.45 | $5.45 | — |
| 2021-11-02 | 5.45 | $5.45 | — |
| 2021-11-01 | 5.45 | $5.45 | — |
| 2021-10-29 | 5.45 | $5.45 | — |
| 2021-10-28 | 5.45 | $5.45 | — |
| 2021-10-27 | 5.45 | $5.45 | — |
| 2021-10-26 | 5.45 | $5.45 | — |
| 2021-10-25 | 5.45 | $5.45 | — |
| 2021-10-22 | 5.45 | $5.45 | — |
| 2021-10-21 | 5.45 | $5.45 | — |
| 2021-10-20 | 5.45 | $5.45 | — |
| 2021-10-19 | 5.45 | $5.45 | — |
| 2021-10-18 | 5.44 | $5.45 | — |
| 2021-10-15 | 5.44 | $5.45 | — |
| 2021-10-14 | 5.43 | $5.45 | — |
| 2021-10-13 | 5.44 | $5.45 | — |
| 2021-10-12 | 5.44 | $5.45 | — |
| 2021-10-11 | 5.45 | $5.45 | — |
| 2021-10-08 | 5.45 | $5.45 | — |
| 2021-10-07 | 5.46 | $5.45 | — |
| 2021-10-06 | 5.46 | $5.45 | — |
| 2021-10-05 | 5.45 | $5.45 | — |
| 2021-10-04 | 5.44 | $5.45 | — |
| 2021-10-01 | 5.43 | $5.45 | — |
| 2021-09-30 | 5.42 | $5.45 | — |
| 2021-09-29 | 5.41 | $5.45 | — |
| 2021-09-28 | 5.40 | $5.45 | — |
| 2021-09-27 | 5.39 | $5.45 | — |
| 2021-09-24 | 5.38 | $5.45 | — |
| 2021-09-23 | 5.37 | $5.45 | 9400 |
| 2021-09-22 | 5.36 | $5.37 | — |
| 2021-09-21 | 5.36 | $5.37 | — |
| 2021-09-20 | 5.35 | $5.37 | — |
| 2021-09-17 | 5.34 | $5.37 | 1000 |
| 2021-09-16 | 5.34 | $5.54 | — |
| 2021-09-15 | 5.32 | $5.54 | — |
| 2021-09-14 | 5.31 | $5.54 | — |
| 2021-09-13 | 5.29 | $5.54 | — |
| 2021-09-10 | 5.28 | $5.54 | — |
| 2021-09-09 | 5.26 | $5.54 | 5000 |
| 2021-09-08 | 5.25 | $5.25 | — |
| 2021-09-07 | 5.25 | $5.25 | — |
| 2021-09-03 | 5.25 | $5.25 | — |
| 2021-09-02 | 5.25 | $5.25 | — |
| 2021-09-01 | 5.25 | $5.25 | — |
| 2021-08-31 | 5.26 | $5.25 | — |
| 2021-08-30 | 5.27 | $5.25 | — |
| 2021-08-27 | 5.28 | $5.25 | — |
| 2021-08-26 | 5.28 | $5.25 | — |
| 2021-08-25 | 5.29 | $5.25 | — |
| 2021-08-24 | 5.30 | $5.25 | — |
| 2021-08-23 | 5.31 | $5.25 | — |
| 2021-08-20 | 5.32 | $5.25 | — |
| 2021-08-19 | 5.32 | $5.25 | — |
| 2021-08-18 | 5.33 | $5.25 | — |
| 2021-08-17 | 5.34 | $5.25 | — |
| 2021-08-16 | 5.35 | $5.25 | — |
| 2021-08-13 | 5.36 | $5.25 | — |
| 2021-08-12 | 5.36 | $5.25 | — |
| 2021-08-11 | 5.37 | $5.25 | — |
| 2021-08-10 | 5.38 | $5.25 | — |
| 2021-08-09 | 5.38 | $5.25 | 500 |
| 2021-08-06 | 5.39 | $5.28 | 5800 |
| 2021-08-05 | 5.39 | $5.25 | 5000 |
| 2021-08-04 | 5.40 | $5.41 | — |
| 2021-08-03 | 5.40 | $5.41 | — |
| 2021-08-02 | 5.40 | $5.41 | — |
| 2021-07-30 | 5.40 | $5.41 | — |
| 2021-07-29 | 5.40 | $5.41 | — |
| 2021-07-28 | 5.39 | $5.41 | — |
| 2021-07-27 | 5.39 | $5.41 | — |
| 2021-07-26 | 5.39 | $5.41 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.01
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.07
Average
4.55
Maximum
5.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.01 | $5.08 | 561 |
| 2026-07-21 | 5.00 | $4.93 | 19900 |
| 2026-07-20 | 5.01 | $4.91 | 1220 |
| 2026-07-17 | 5.02 | $4.95 | 100 |
| 2026-07-16 | 5.02 | $4.95 | 600 |
| 2026-07-15 | 5.03 | $4.98 | 101100 |
| 2026-07-14 | 5.03 | $4.96 | 800 |
| 2026-07-13 | 5.04 | $5.22 | 638 |
| 2026-07-10 | 5.02 | $4.97 | 1023 |
| 2026-07-09 | 5.03 | $4.90 | 506 |
| 2026-07-08 | 5.04 | $4.88 | 4541 |
| 2026-07-07 | 5.06 | $5.23 | — |
| 2026-07-06 | 5.04 | $5.23 | 100 |
| 2026-07-02 | 5.02 | $5.23 | 1700 |
| 2026-07-01 | 5.00 | $5.32 | 700 |
| 2026-06-30 | 4.97 | $4.96 | 727 |
| 2026-06-29 | 4.97 | $4.95 | 747 |
| 2026-06-26 | 4.97 | $5.11 | 2532 |
| 2026-06-25 | 4.96 | $4.86 | 4500 |
| 2026-06-24 | 4.97 | $4.71 | 929 |
| 2026-06-23 | 4.99 | $5.11 | 100 |
| 2026-06-22 | 4.98 | $5.11 | 2735 |
| 2026-06-18 | 4.97 | $4.96 | 2300 |
| 2026-06-17 | 4.97 | $4.81 | 258900 |
| 2026-06-16 | 4.98 | $4.98 | 25827 |
| 2026-06-15 | 4.98 | $5.03 | 3900 |
| 2026-06-12 | 4.98 | $5.10 | 100 |
| 2026-06-11 | 4.97 | $5.10 | 195247 |
| 2026-06-10 | 4.95 | $4.83 | 500 |
| 2026-06-09 | 4.96 | $5.01 | 2900 |
| 2026-06-08 | 4.96 | $4.99 | — |
| 2026-06-05 | 4.96 | $4.99 | 8800 |
| 2026-06-04 | 4.95 | $4.86 | 9500 |
| 2026-06-03 | 4.96 | $4.89 | 12200 |
| 2026-06-02 | 4.97 | $4.83 | 17000 |
| 2026-06-01 | 4.99 | $4.82 | 900 |
| 2026-05-29 | 5.00 | $4.90 | 9222 |
| 2026-05-28 | 5.01 | $4.88 | 2800 |
| 2026-05-27 | 5.03 | $4.85 | 15200 |
| 2026-05-26 | 5.05 | $5.21 | 417 |
| 2026-05-22 | 5.03 | $5.21 | 24801 |
| 2026-05-21 | 5.01 | $5.24 | 1600 |
| 2026-05-20 | 4.99 | $4.82 | 308 |
| 2026-05-19 | 5.00 | $4.82 | 254 |
| 2026-05-18 | 5.02 | $4.82 | 5200 |
| 2026-05-15 | 5.05 | $4.72 | 2620 |
| 2026-05-14 | 5.08 | $4.88 | 500 |
| 2026-05-13 | 5.10 | $4.89 | 4107 |
| 2026-05-12 | 5.12 | $5.04 | 4913 |
| 2026-05-11 | 5.13 | $5.30 | 800 |
| 2026-05-08 | 5.11 | $4.85 | 7710 |
| 2026-05-07 | 5.14 | $4.93 | 947 |
| 2026-05-06 | 5.16 | $4.99 | 700689 |
| 2026-05-05 | 5.18 | $4.92 | 2400 |
| 2026-05-04 | 5.21 | $5.39 | 634 |
| 2026-05-01 | 5.19 | $5.20 | 200 |
| 2026-04-30 | 5.19 | $5.21 | 1200 |
| 2026-04-29 | 5.19 | $5.21 | 2200 |
| 2026-04-28 | 5.18 | $5.43 | 500 |
| 2026-04-27 | 5.16 | $5.05 | 1600 |
| 2026-04-24 | 5.17 | $5.05 | — |
| 2026-04-23 | 5.18 | $5.05 | 2700 |
| 2026-04-22 | 5.20 | $5.27 | 3400 |
| 2026-04-21 | 5.19 | $5.22 | 400 |
| 2026-04-20 | 5.19 | $5.33 | 1500 |
| 2026-04-17 | 5.17 | $4.96 | 1300 |
| 2026-04-16 | 5.19 | $5.10 | 20700 |
| 2026-04-15 | 5.20 | $5.22 | 4400 |
| 2026-04-14 | 5.20 | $5.20 | 500 |
| 2026-04-13 | 5.20 | $5.47 | 500 |
| 2026-04-10 | 5.17 | $5.52 | 400 |
| 2026-04-09 | 5.14 | $5.49 | 400 |
| 2026-04-08 | 5.10 | $5.17 | 1300 |
| 2026-04-07 | 5.09 | $5.17 | 800 |
| 2026-04-06 | 5.08 | $5.13 | 1200 |
| 2026-04-02 | 5.08 | $5.45 | 3900 |
| 2026-04-01 | 5.04 | $5.12 | 2100 |
| 2026-03-31 | 5.03 | $4.95 | 900 |
| 2026-03-30 | 5.04 | $5.20 | 500 |
| 2026-03-27 | 5.02 | $5.00 | — |
| 2026-03-26 | 5.02 | $5.00 | 3600 |
| 2026-03-25 | 5.03 | $5.15 | 1.1M |
| 2026-03-24 | 5.01 | $4.94 | — |
| 2026-03-23 | 5.02 | $4.94 | — |
| 2026-03-20 | 5.03 | $4.94 | 300 |
| 2026-03-19 | 5.04 | $5.12 | — |
| 2026-03-18 | 5.03 | $5.12 | — |
| 2026-03-17 | 5.02 | $5.12 | 400 |
| 2026-03-16 | 5.01 | $5.23 | 500 |
| 2026-03-13 | 4.99 | $5.17 | — |
| 2026-03-12 | 4.97 | $5.17 | — |
| 2026-03-11 | 4.95 | $5.17 | 300 |
| 2026-03-10 | 4.93 | $5.03 | — |
| 2026-03-09 | 4.91 | $5.03 | — |
| 2026-03-06 | 4.90 | $5.03 | — |
| 2026-03-05 | 4.89 | $5.03 | — |
| 2026-03-04 | 4.87 | $5.03 | — |
| 2026-03-03 | 4.86 | $5.03 | — |
| 2026-03-02 | 4.84 | $5.03 | — |
| 2026-02-27 | 4.82 | $5.03 | 500 |
| 2026-02-26 | 4.80 | $4.76 | — |
| 2026-02-25 | 4.80 | $4.76 | — |
| 2026-02-24 | 4.80 | $4.76 | — |
| 2026-02-23 | 4.81 | $4.76 | — |
| 2026-02-20 | 4.81 | $4.76 | — |
| 2026-02-19 | 4.82 | $4.76 | 200 |
| 2026-02-18 | 4.83 | $5.21 | — |
| 2026-02-17 | 4.79 | $5.21 | — |
| 2026-02-13 | 4.74 | $5.21 | — |
| 2026-02-12 | 4.69 | $5.21 | 300 |
| 2026-02-11 | 4.64 | $4.69 | — |
| 2026-02-10 | 4.63 | $4.69 | — |
| 2026-02-09 | 4.63 | $4.69 | — |
| 2026-02-06 | 4.62 | $4.69 | — |
| 2026-02-05 | 4.61 | $4.69 | — |
| 2026-02-04 | 4.60 | $4.69 | — |
| 2026-02-03 | 4.59 | $4.69 | — |
| 2026-02-02 | 4.58 | $4.69 | — |
| 2026-01-30 | 4.57 | $4.69 | — |
| 2026-01-29 | 4.56 | $4.69 | — |
| 2026-01-28 | 4.55 | $4.69 | 8300 |
| 2026-01-27 | 4.53 | $4.54 | — |
| 2026-01-26 | 4.53 | $4.54 | — |
| 2026-01-23 | 4.53 | $4.54 | 1000 |
| 2026-01-22 | 4.53 | $4.71 | 300 |
| 2026-01-21 | 4.51 | $4.70 | — |
| 2026-01-20 | 4.49 | $4.70 | — |
| 2026-01-16 | 4.47 | $4.70 | — |
| 2026-01-15 | 4.45 | $4.70 | — |
| 2026-01-14 | 4.42 | $4.70 | — |
| 2026-01-13 | 4.39 | $4.70 | 3700 |
| 2026-01-12 | 4.36 | $4.31 | — |
| 2026-01-09 | 4.36 | $4.31 | — |
| 2026-01-08 | 4.37 | $4.31 | — |
| 2026-01-07 | 4.37 | $4.31 | — |
| 2026-01-06 | 4.38 | $4.31 | — |
| 2026-01-05 | 4.39 | $4.31 | — |
| 2026-01-02 | 4.39 | $4.31 | — |
| 2025-12-31 | 4.40 | $4.31 | — |
| 2025-12-30 | 4.41 | $4.31 | — |
| 2025-12-29 | 4.42 | $4.31 | — |
| 2025-12-26 | 4.44 | $4.31 | — |
| 2025-12-24 | 4.45 | $4.31 | — |
| 2025-12-23 | 4.46 | $4.31 | — |
| 2025-12-22 | 4.48 | $4.31 | 10500 |
| 2025-12-19 | 4.50 | $4.46 | — |
| 2025-12-18 | 4.50 | $4.46 | 1500 |
| 2025-12-17 | 4.51 | $4.57 | — |
| 2025-12-16 | 4.50 | $4.57 | — |
| 2025-12-15 | 4.49 | $4.57 | — |
| 2025-12-12 | 4.48 | $4.57 | — |
| 2025-12-11 | 4.48 | $4.57 | — |
| 2025-12-10 | 4.47 | $4.57 | — |
| 2025-12-09 | 4.45 | $4.57 | — |
| 2025-12-08 | 4.44 | $4.57 | — |
| 2025-12-05 | 4.43 | $4.57 | — |
| 2025-12-04 | 4.41 | $4.57 | — |
| 2025-12-03 | 4.40 | $4.57 | — |
| 2025-12-02 | 4.38 | $4.57 | — |
| 2025-12-01 | 4.36 | $4.57 | 300 |
| 2025-11-28 | 4.34 | $4.13 | — |
| 2025-11-26 | 4.36 | $4.13 | — |
| 2025-11-25 | 4.38 | $4.13 | — |
| 2025-11-24 | 4.41 | $4.13 | — |
| 2025-11-21 | 4.44 | $4.13 | — |
| 2025-11-20 | 4.47 | $4.13 | — |
| 2025-11-19 | 4.51 | $4.13 | 500 |
| 2025-11-18 | 4.55 | $4.14 | — |
| 2025-11-17 | 4.59 | $4.14 | — |
| 2025-11-14 | 4.64 | $4.14 | 100 |
| 2025-11-13 | 4.69 | $4.20 | — |
| 2025-11-12 | 4.74 | $4.20 | — |
| 2025-11-11 | 4.80 | $4.20 | 6500 |
| 2025-11-10 | 4.86 | $4.86 | — |
| 2025-11-07 | 4.87 | $4.86 | — |
| 2025-11-06 | 4.87 | $4.86 | — |
| 2025-11-05 | 4.87 | $4.86 | — |
| 2025-11-04 | 4.87 | $4.86 | — |
| 2025-11-03 | 4.87 | $4.86 | 1100 |
| 2025-10-31 | 4.87 | $5.08 | — |
| 2025-10-30 | 4.85 | $5.08 | 2700 |
| 2025-10-29 | 4.82 | $4.91 | — |
| 2025-10-28 | 4.81 | $4.91 | 700 |
| 2025-10-27 | 4.80 | $5.10 | 400 |
| 2025-10-24 | 4.77 | $4.90 | — |
| 2025-10-23 | 4.76 | $4.90 | — |
| 2025-10-22 | 4.74 | $4.90 | — |
| 2025-10-21 | 4.73 | $4.90 | — |
| 2025-10-20 | 4.71 | $4.90 | — |
| 2025-10-17 | 4.69 | $4.90 | — |
| 2025-10-16 | 4.67 | $4.90 | — |
| 2025-10-15 | 4.64 | $4.90 | — |
| 2025-10-14 | 4.61 | $4.90 | — |
| 2025-10-13 | 4.58 | $4.90 | — |
| 2025-10-10 | 4.55 | $4.90 | — |
| 2025-10-09 | 4.51 | $4.90 | — |
| 2025-10-08 | 4.47 | $4.90 | — |
| 2025-10-07 | 4.43 | $4.90 | — |
| 2025-10-06 | 4.38 | $4.90 | — |
| 2025-10-03 | 4.32 | $4.90 | 1000 |
| 2025-10-02 | 4.26 | $4.42 | — |
| 2025-10-01 | 4.24 | $4.42 | — |
| 2025-09-30 | 4.23 | $4.42 | — |
| 2025-09-29 | 4.21 | $4.42 | — |
| 2025-09-26 | 4.18 | $4.42 | — |
| 2025-09-25 | 4.16 | $4.42 | 500 |
| 2025-09-24 | 4.13 | $4.09 | — |
| 2025-09-23 | 4.14 | $4.09 | — |
| 2025-09-22 | 4.14 | $4.09 | — |
| 2025-09-19 | 4.15 | $4.09 | — |
| 2025-09-18 | 4.15 | $4.09 | — |
| 2025-09-17 | 4.16 | $4.09 | — |
| 2025-09-16 | 4.17 | $4.09 | — |
| 2025-09-15 | 4.17 | $4.09 | — |
| 2025-09-12 | 4.18 | $4.09 | — |
| 2025-09-11 | 4.19 | $4.09 | — |
| 2025-09-10 | 4.20 | $4.09 | — |
| 2025-09-09 | 4.21 | $4.09 | — |
| 2025-09-08 | 4.23 | $4.09 | — |
| 2025-09-05 | 4.24 | $4.09 | — |
| 2025-09-04 | 4.26 | $4.09 | 2600 |
| 2025-09-03 | 4.27 | $4.25 | — |
| 2025-09-02 | 4.28 | $4.25 | — |
| 2025-08-29 | 4.28 | $4.25 | — |
| 2025-08-28 | 4.28 | $4.25 | — |
| 2025-08-27 | 4.29 | $4.25 | — |
| 2025-08-26 | 4.29 | $4.25 | — |
| 2025-08-25 | 4.29 | $4.25 | — |
| 2025-08-22 | 4.30 | $4.25 | — |
| 2025-08-21 | 4.30 | $4.25 | — |
| 2025-08-20 | 4.31 | $4.25 | — |
| 2025-08-19 | 4.32 | $4.25 | — |
| 2025-08-18 | 4.32 | $4.25 | — |
| 2025-08-15 | 4.33 | $4.25 | — |
| 2025-08-14 | 4.34 | $4.25 | — |
| 2025-08-13 | 4.35 | $4.25 | — |
| 2025-08-12 | 4.36 | $4.25 | — |
| 2025-08-11 | 4.37 | $4.25 | 1200 |
| 2025-08-08 | 4.38 | $4.41 | — |
| 2025-08-07 | 4.38 | $4.41 | — |
| 2025-08-06 | 4.38 | $4.41 | — |
| 2025-08-05 | 4.38 | $4.41 | — |
| 2025-08-04 | 4.37 | $4.41 | — |
| 2025-08-01 | 4.37 | $4.41 | — |
| 2025-07-31 | 4.36 | $4.41 | — |
| 2025-07-30 | 4.36 | $4.41 | — |
| 2025-07-29 | 4.35 | $4.41 | — |
| 2025-07-28 | 4.35 | $4.41 | — |
| 2025-07-25 | 4.34 | $4.41 | — |
| 2025-07-24 | 4.33 | $4.41 | — |
| 2025-07-23 | 4.33 | $4.41 | — |
| 2025-07-22 | 4.32 | $4.41 | — |
| 2025-07-21 | 4.31 | $4.41 | — |
| 2025-07-18 | 4.30 | $4.41 | 600 |
| 2025-07-17 | 4.28 | $4.46 | 1000 |
| 2025-07-16 | 4.27 | $4.45 | 600 |
| 2025-07-15 | 4.25 | $4.42 | — |
| 2025-07-14 | 4.23 | $4.42 | 600 |
| 2025-07-11 | 4.21 | $4.25 | 200 |
| 2025-07-10 | 4.20 | $4.18 | — |
| 2025-07-09 | 4.21 | $4.18 | 3500 |
| 2025-07-08 | 4.21 | $4.43 | 900 |
| 2025-07-07 | 4.19 | $4.33 | — |
| 2025-07-03 | 4.17 | $4.33 | — |
| 2025-07-02 | 4.15 | $4.33 | — |
| 2025-07-01 | 4.14 | $4.33 | — |
| 2025-06-30 | 4.11 | $4.33 | 1800 |
| 2025-06-27 | 4.09 | $4.27 | — |
| 2025-06-26 | 4.07 | $4.27 | — |
| 2025-06-25 | 4.05 | $4.27 | 1300 |
| 2025-06-24 | 4.03 | $4.25 | — |
| 2025-06-23 | 4.01 | $4.25 | 1000 |
| 2025-06-20 | 3.98 | $4.05 | — |
| 2025-06-18 | 3.97 | $4.05 | — |
| 2025-06-17 | 3.97 | $4.05 | — |
| 2025-06-16 | 3.96 | $4.05 | — |
| 2025-06-13 | 3.95 | $4.05 | — |
| 2025-06-12 | 3.94 | $4.05 | — |
| 2025-06-11 | 3.92 | $4.05 | — |
| 2025-06-10 | 3.91 | $4.05 | — |
| 2025-06-09 | 3.90 | $4.05 | 200 |
| 2025-06-06 | 3.88 | $3.92 | — |
| 2025-06-05 | 3.88 | $3.92 | — |
| 2025-06-04 | 3.87 | $3.92 | — |
| 2025-06-03 | 3.87 | $3.92 | — |
| 2025-06-02 | 3.86 | $3.92 | — |
| 2025-05-30 | 3.85 | $3.92 | — |
| 2025-05-29 | 3.85 | $3.92 | — |
| 2025-05-28 | 3.84 | $3.92 | — |
| 2025-05-27 | 3.83 | $3.92 | — |
| 2025-05-23 | 3.82 | $3.92 | — |
| 2025-05-22 | 3.81 | $3.92 | — |
| 2025-05-21 | 3.80 | $3.92 | — |
| 2025-05-20 | 3.79 | $3.92 | 9600 |
| 2025-05-19 | 3.77 | $3.76 | — |
| 2025-05-16 | 3.77 | $3.76 | — |
| 2025-05-15 | 3.77 | $3.76 | 400 |
| 2025-05-14 | 3.77 | $3.92 | — |
| 2025-05-13 | 3.76 | $3.92 | 1400 |
| 2025-05-12 | 3.74 | $3.72 | — |
| 2025-05-09 | 3.74 | $3.72 | 100 |
| 2025-05-08 | 3.75 | $3.85 | — |
| 2025-05-07 | 3.74 | $3.85 | — |
| 2025-05-06 | 3.72 | $3.85 | — |
| 2025-05-05 | 3.71 | $3.85 | 61100 |
| 2025-05-02 | 3.70 | $3.85 | — |
| 2025-05-01 | 3.68 | $3.85 | — |
| 2025-04-30 | 3.66 | $3.85 | — |
| 2025-04-29 | 3.64 | $3.85 | 4100 |
| 2025-04-28 | 3.62 | $3.92 | — |
| 2025-04-25 | 3.59 | $3.92 | — |
| 2025-04-24 | 3.55 | $3.92 | — |
| 2025-04-23 | 3.52 | $3.92 | 1600 |
| 2025-04-22 | 3.47 | $3.67 | — |
| 2025-04-21 | 3.45 | $3.67 | 200 |
| 2025-04-17 | 3.43 | $3.49 | — |
| 2025-04-16 | 3.42 | $3.49 | — |
| 2025-04-15 | 3.42 | $3.49 | — |
| 2025-04-14 | 3.41 | $3.49 | — |
| 2025-04-11 | 3.40 | $3.49 | — |
| 2025-04-10 | 3.39 | $3.49 | — |
| 2025-04-09 | 3.38 | $3.49 | — |
| 2025-04-08 | 3.37 | $3.49 | — |
| 2025-04-07 | 3.36 | $3.49 | — |
| 2025-04-04 | 3.34 | $3.49 | — |
| 2025-04-03 | 3.33 | $3.49 | — |
| 2025-04-02 | 3.31 | $3.49 | — |
| 2025-04-01 | 3.29 | $3.49 | 200 |
| 2025-03-31 | 3.27 | $3.30 | — |
| 2025-03-28 | 3.27 | $3.30 | — |
| 2025-03-27 | 3.27 | $3.30 | 300 |
| 2025-03-26 | 3.26 | $3.25 | — |
| 2025-03-25 | 3.26 | $3.25 | — |
| 2025-03-24 | 3.26 | $3.25 | — |
| 2025-03-21 | 3.27 | $3.25 | — |
| 2025-03-20 | 3.27 | $3.25 | — |
| 2025-03-19 | 3.27 | $3.25 | — |
| 2025-03-18 | 3.27 | $3.25 | — |
| 2025-03-17 | 3.27 | $3.25 | — |
| 2025-03-14 | 3.28 | $3.25 | 67000 |
| 2025-03-13 | 3.28 | $3.40 | 400 |
| 2025-03-12 | 3.27 | $3.58 | — |
| 2025-03-11 | 3.23 | $3.58 | 100 |
| 2025-03-10 | 3.20 | $3.28 | — |
| 2025-03-07 | 3.19 | $3.28 | — |
| 2025-03-06 | 3.18 | $3.28 | — |
| 2025-03-05 | 3.17 | $3.28 | 300 |
| 2025-03-04 | 3.16 | $3.24 | — |
| 2025-03-03 | 3.15 | $3.24 | — |
| 2025-02-28 | 3.14 | $3.24 | — |
| 2025-02-27 | 3.13 | $3.24 | — |
| 2025-02-26 | 3.11 | $3.24 | — |
| 2025-02-25 | 3.10 | $3.24 | — |
| 2025-02-24 | 3.09 | $3.24 | 4300 |
| 2025-02-21 | 3.07 | $3.05 | 30400 |
| 2025-02-20 | 3.07 | $3.00 | — |
| 2025-02-19 | 3.08 | $3.00 | — |
| 2025-02-18 | 3.09 | $3.00 | — |
| 2025-02-14 | 3.10 | $3.00 | — |
| 2025-02-13 | 3.11 | $3.00 | — |
| 2025-02-12 | 3.12 | $3.00 | 59600 |
| 2025-02-11 | 3.13 | $3.10 | — |
| 2025-02-10 | 3.13 | $3.10 | 6600 |
| 2025-02-07 | 3.14 | $3.14 | — |
| 2025-02-06 | 3.14 | $3.14 | — |
| 2025-02-05 | 3.14 | $3.14 | — |
| 2025-02-04 | 3.14 | $3.14 | 20000 |
| 2025-02-03 | 3.14 | $3.09 | — |
| 2025-01-31 | 3.14 | $3.09 | — |
| 2025-01-30 | 3.15 | $3.09 | — |
| 2025-01-29 | 3.15 | $3.09 | — |
| 2025-01-28 | 3.16 | $3.09 | — |
| 2025-01-27 | 3.17 | $3.09 | — |
| 2025-01-24 | 3.17 | $3.09 | — |
| 2025-01-23 | 3.18 | $3.09 | — |
| 2025-01-22 | 3.19 | $3.09 | 21600 |
| 2025-01-21 | 3.20 | $3.13 | 400 |
| 2025-01-17 | 3.21 | $3.17 | — |
| 2025-01-16 | 3.22 | $3.17 | — |
| 2025-01-15 | 3.22 | $3.17 | — |
| 2025-01-14 | 3.23 | $3.17 | 600 |
| 2025-01-13 | 3.23 | $3.05 | 4000 |
| 2025-01-10 | 3.25 | $2.90 | 500 |
| 2025-01-08 | 3.29 | $3.21 | 100 |
| 2025-01-07 | 3.30 | $3.26 | — |
| 2025-01-06 | 3.30 | $3.26 | — |
| 2025-01-03 | 3.31 | $3.26 | — |
| 2025-01-02 | 3.31 | $3.26 | — |
| 2024-12-31 | 3.32 | $3.26 | — |
| 2024-12-30 | 3.32 | $3.26 | — |
| 2024-12-27 | 3.33 | $3.26 | — |
| 2024-12-26 | 3.34 | $3.26 | 1800 |
| 2024-12-24 | 3.34 | $3.21 | — |
| 2024-12-23 | 3.36 | $3.21 | 75800 |
| 2024-12-20 | 3.37 | $3.22 | 34200 |
| 2024-12-19 | 3.39 | $3.22 | — |
| 2024-12-18 | 3.41 | $3.22 | 2.0M |
| 2024-12-17 | 3.43 | $3.21 | — |
| 2024-12-16 | 3.45 | $3.21 | — |
| 2024-12-13 | 3.48 | $3.21 | — |
| 2024-12-12 | 3.50 | $3.21 | — |
| 2024-12-11 | 3.54 | $3.21 | — |
| 2024-12-10 | 3.57 | $3.21 | 4500 |
| 2024-12-09 | 3.61 | $3.56 | — |
| 2024-12-06 | 3.61 | $3.56 | — |
| 2024-12-05 | 3.62 | $3.56 | — |
| 2024-12-04 | 3.62 | $3.56 | — |
| 2024-12-03 | 3.63 | $3.56 | — |
| 2024-12-02 | 3.64 | $3.56 | 400 |
| 2024-11-29 | 3.65 | $3.52 | — |
| 2024-11-27 | 3.66 | $3.52 | — |
| 2024-11-26 | 3.68 | $3.52 | — |
| 2024-11-25 | 3.69 | $3.52 | 1800 |
| 2024-11-22 | 3.71 | $3.56 | — |
| 2024-11-21 | 3.73 | $3.56 | — |
| 2024-11-20 | 3.74 | $3.56 | — |
| 2024-11-19 | 3.76 | $3.56 | — |
| 2024-11-18 | 3.78 | $3.56 | 1000 |
| 2024-11-15 | 3.81 | $3.49 | — |
| 2024-11-14 | 3.84 | $3.49 | — |
| 2024-11-13 | 3.88 | $3.49 | — |
| 2024-11-12 | 3.92 | $3.49 | 400 |
| 2024-11-11 | 3.96 | $3.79 | — |
| 2024-11-08 | 3.98 | $3.79 | — |
| 2024-11-07 | 4.00 | $3.79 | — |
| 2024-11-06 | 4.02 | $3.79 | — |
| 2024-11-05 | 4.05 | $3.79 | — |
| 2024-11-04 | 4.07 | $3.79 | — |
| 2024-11-01 | 4.10 | $3.79 | — |
| 2024-10-31 | 4.14 | $3.79 | 400 |
| 2024-10-30 | 4.17 | $4.15 | — |
| 2024-10-29 | 4.18 | $4.15 | — |
| 2024-10-28 | 4.18 | $4.15 | — |
| 2024-10-25 | 4.18 | $4.15 | — |
| 2024-10-24 | 4.19 | $4.15 | — |
| 2024-10-23 | 4.19 | $4.15 | — |
| 2024-10-22 | 4.19 | $4.15 | — |
| 2024-10-21 | 4.20 | $4.15 | — |
| 2024-10-18 | 4.20 | $4.15 | — |
| 2024-10-17 | 4.21 | $4.15 | — |
| 2024-10-16 | 4.21 | $4.15 | 400 |
| 2024-10-15 | 4.22 | $4.12 | 100 |
| 2024-10-14 | 4.23 | $4.14 | — |
| 2024-10-11 | 4.24 | $4.14 | — |
| 2024-10-10 | 4.25 | $4.14 | — |
| 2024-10-09 | 4.26 | $4.14 | — |
| 2024-10-08 | 4.28 | $4.14 | — |
| 2024-10-07 | 4.29 | $4.14 | — |
| 2024-10-04 | 4.31 | $4.14 | — |
| 2024-10-03 | 4.32 | $4.14 | 2100 |
| 2024-10-02 | 4.34 | $4.40 | — |
| 2024-10-01 | 4.34 | $4.40 | 100100 |
| 2024-09-30 | 4.33 | $4.40 | — |
| 2024-09-27 | 4.32 | $4.40 | — |
| 2024-09-26 | 4.32 | $4.40 | — |
| 2024-09-25 | 4.31 | $4.40 | — |
| 2024-09-24 | 4.30 | $4.40 | — |
| 2024-09-23 | 4.29 | $4.40 | — |
| 2024-09-20 | 4.27 | $4.40 | 2400 |
| 2024-09-19 | 4.26 | $4.33 | — |
| 2024-09-18 | 4.25 | $4.33 | — |
| 2024-09-17 | 4.24 | $4.33 | — |
| 2024-09-16 | 4.24 | $4.33 | 300 |
| 2024-09-13 | 4.23 | $4.50 | — |
| 2024-09-12 | 4.20 | $4.50 | — |
| 2024-09-11 | 4.16 | $4.50 | — |
| 2024-09-10 | 4.13 | $4.50 | — |
| 2024-09-09 | 4.09 | $4.50 | 200 |
| 2024-09-06 | 4.05 | $4.45 | — |
| 2024-09-05 | 4.00 | $4.45 | 300 |
| 2024-09-04 | 3.96 | $3.96 | 15800 |
| 2024-09-03 | 3.96 | $3.96 | — |
| 2024-08-30 | 3.96 | $3.96 | — |
| 2024-08-29 | 3.96 | $3.96 | — |
| 2024-08-28 | 3.96 | $3.96 | — |
| 2024-08-27 | 3.96 | $3.96 | — |
| 2024-08-26 | 3.96 | $3.96 | — |
| 2024-08-23 | 3.96 | $3.96 | — |
| 2024-08-22 | 3.95 | $3.96 | — |
| 2024-08-21 | 3.95 | $3.96 | 19400 |
| 2024-08-20 | 3.95 | $3.96 | — |
| 2024-08-19 | 3.95 | $3.96 | — |
| 2024-08-16 | 3.95 | $3.96 | — |
| 2024-08-15 | 3.95 | $3.96 | 6200 |
| 2024-08-14 | 3.95 | $3.96 | 500 |
| 2024-08-13 | 3.95 | $4.10 | — |
| 2024-08-12 | 3.93 | $4.10 | — |
| 2024-08-09 | 3.92 | $4.10 | — |
| 2024-08-08 | 3.90 | $4.10 | 2100 |
| 2024-08-07 | 3.88 | $3.90 | — |
| 2024-08-06 | 3.87 | $3.90 | — |
| 2024-08-05 | 3.87 | $3.90 | — |
| 2024-08-02 | 3.87 | $3.90 | — |
| 2024-08-01 | 3.86 | $3.90 | — |
| 2024-07-31 | 3.86 | $3.90 | — |
| 2024-07-30 | 3.86 | $3.90 | — |
| 2024-07-29 | 3.85 | $3.90 | — |
| 2024-07-26 | 3.85 | $3.90 | — |
| 2024-07-25 | 3.84 | $3.90 | — |
| 2024-07-24 | 3.83 | $3.90 | — |
| 2024-07-23 | 3.83 | $3.90 | 8600 |
| 2024-07-22 | 3.82 | $3.90 | — |
| 2024-07-19 | 3.81 | $3.90 | — |
| 2024-07-18 | 3.80 | $3.90 | — |
| 2024-07-17 | 3.79 | $3.90 | — |
| 2024-07-16 | 3.78 | $3.90 | — |
| 2024-07-15 | 3.76 | $3.90 | 4000 |
| 2024-07-12 | 3.75 | $3.91 | 600 |
| 2024-07-11 | 3.73 | $3.56 | — |
| 2024-07-10 | 3.75 | $3.56 | — |
| 2024-07-09 | 3.77 | $3.56 | — |
| 2024-07-08 | 3.79 | $3.56 | 100 |
| 2024-07-05 | 3.82 | $3.89 | — |
| 2024-07-03 | 3.81 | $3.89 | — |
| 2024-07-02 | 3.80 | $3.89 | 120000 |
| 2024-07-01 | 3.79 | $3.89 | 300 |
| 2024-06-28 | 3.78 | $3.66 | 1400 |
| 2024-06-27 | 3.80 | $3.70 | — |
| 2024-06-26 | 3.81 | $3.70 | 13300 |
| 2024-06-25 | 3.82 | $3.70 | — |
| 2024-06-24 | 3.83 | $3.70 | — |
| 2024-06-21 | 3.84 | $3.70 | 800 |
| 2024-06-20 | 3.86 | $3.77 | — |
| 2024-06-18 | 3.87 | $3.77 | — |
| 2024-06-17 | 3.88 | $3.77 | — |
| 2024-06-14 | 3.89 | $3.77 | 63400 |
| 2024-06-13 | 3.90 | $3.77 | 400 |
| 2024-06-12 | 3.92 | $3.84 | 4600 |
| 2024-06-11 | 3.93 | $3.89 | — |
| 2024-06-10 | 3.93 | $3.89 | — |
| 2024-06-07 | 3.93 | $3.89 | — |
| 2024-06-06 | 3.94 | $3.89 | — |
| 2024-06-05 | 3.94 | $3.89 | — |
| 2024-06-04 | 3.95 | $3.89 | — |
| 2024-06-03 | 3.96 | $3.89 | — |
| 2024-05-31 | 3.96 | $3.89 | 100 |
| 2024-05-30 | 3.97 | $3.95 | — |
| 2024-05-29 | 3.97 | $3.95 | 11300 |
| 2024-05-28 | 3.98 | $3.95 | — |
| 2024-05-24 | 3.98 | $3.95 | — |
| 2024-05-23 | 3.98 | $3.95 | — |
| 2024-05-22 | 3.99 | $3.95 | 500 |
| 2024-05-21 | 3.99 | $4.28 | — |
| 2024-05-20 | 3.96 | $4.28 | — |
| 2024-05-17 | 3.93 | $4.28 | — |
| 2024-05-16 | 3.89 | $4.28 | 5700 |
| 2024-05-15 | 3.85 | $4.16 | 40000 |
| 2024-05-14 | 3.81 | $4.16 | 800 |
| 2024-05-13 | 3.78 | $3.79 | — |
| 2024-05-10 | 3.78 | $3.79 | — |
| 2024-05-09 | 3.77 | $3.79 | — |
| 2024-05-08 | 3.77 | $3.79 | — |
| 2024-05-07 | 3.77 | $3.79 | — |
| 2024-05-06 | 3.77 | $3.79 | — |
| 2024-05-03 | 3.77 | $3.79 | — |
| 2024-05-02 | 3.76 | $3.79 | — |
| 2024-05-01 | 3.76 | $3.79 | — |
| 2024-04-30 | 3.76 | $3.79 | — |
| 2024-04-29 | 3.76 | $3.79 | — |
| 2024-04-26 | 3.75 | $3.79 | — |
| 2024-04-25 | 3.75 | $3.79 | 600 |
| 2024-04-24 | 3.74 | $3.58 | 8200 |
| 2024-04-23 | 3.76 | $3.58 | — |
| 2024-04-22 | 3.78 | $3.58 | — |
| 2024-04-19 | 3.80 | $3.58 | 5900 |
| 2024-04-18 | 3.82 | $3.58 | — |
| 2024-04-17 | 3.85 | $3.58 | 8500 |
| 2024-04-16 | 3.88 | $3.74 | — |
| 2024-04-15 | 3.89 | $3.74 | — |
| 2024-04-12 | 3.91 | $3.74 | 600 |
| 2024-04-11 | 3.93 | $3.88 | — |
| 2024-04-10 | 3.93 | $3.88 | — |
| 2024-04-09 | 3.94 | $3.88 | 600 |
| 2024-04-08 | 3.94 | $3.94 | 1000 |
| 2024-04-05 | 3.94 | $3.94 | — |
| 2024-04-04 | 3.94 | $3.94 | — |
| 2024-04-03 | 3.94 | $3.94 | — |
| 2024-04-02 | 3.95 | $3.94 | 108000 |
| 2024-04-01 | 3.95 | $3.94 | 400 |
| 2024-03-28 | 3.95 | $3.90 | 45100 |
| 2024-03-27 | 3.95 | $3.92 | 500 |
| 2024-03-26 | 3.95 | $3.75 | — |
| 2024-03-25 | 3.98 | $3.75 | — |
| 2024-03-22 | 4.00 | $3.75 | 2000 |
| 2024-03-21 | 4.03 | $3.98 | — |
| 2024-03-20 | 4.03 | $3.98 | 126300 |
| 2024-03-19 | 4.04 | $3.98 | — |
| 2024-03-18 | 4.04 | $3.98 | — |
| 2024-03-15 | 4.05 | $3.98 | 10400 |
| 2024-03-14 | 4.06 | $3.98 | 17100 |
| 2024-03-13 | 4.06 | $3.91 | 15700 |
| 2024-03-12 | 4.08 | $4.12 | 1400 |
| 2024-03-11 | 4.08 | $4.11 | 1800 |
| 2024-03-08 | 4.07 | $4.11 | 300 |
| 2024-03-07 | 4.07 | $4.02 | — |
| 2024-03-06 | 4.07 | $4.02 | — |
| 2024-03-05 | 4.08 | $4.02 | 2000 |
| 2024-03-04 | 4.09 | $3.92 | 2900 |
| 2024-03-01 | 4.10 | $3.94 | — |
| 2024-02-29 | 4.12 | $3.94 | — |
| 2024-02-28 | 4.14 | $3.94 | 400 |
| 2024-02-27 | 4.16 | $3.95 | 44400 |
| 2024-02-26 | 4.18 | $3.94 | 1800 |
| 2024-02-23 | 4.21 | $4.09 | 1.1M |
| 2024-02-22 | 4.22 | $4.09 | 200 |
| 2024-02-21 | 4.24 | $3.98 | 14300 |
| 2024-02-20 | 4.26 | $4.03 | 1700 |
| 2024-02-16 | 4.29 | $4.04 | 2200 |
| 2024-02-15 | 4.31 | $4.14 | 900 |
| 2024-02-14 | 4.33 | $3.93 | 300 |
| 2024-02-13 | 4.37 | $3.95 | 500 |
| 2024-02-12 | 4.42 | $4.11 | 700 |
| 2024-02-09 | 4.45 | $4.12 | — |
| 2024-02-08 | 4.49 | $4.12 | 2000 |
| 2024-02-07 | 4.52 | $4.14 | 3000 |
| 2024-02-06 | 4.56 | $4.38 | — |
| 2024-02-05 | 4.58 | $4.38 | 8800 |
| 2024-02-02 | 4.61 | $4.39 | — |
| 2024-02-01 | 4.63 | $4.39 | — |
| 2024-01-31 | 4.65 | $4.39 | 6200 |
| 2024-01-30 | 4.68 | $4.27 | — |
| 2024-01-29 | 4.72 | $4.27 | 700 |
| 2024-01-26 | 4.77 | $4.37 | 12700 |
| 2024-01-25 | 4.81 | $4.50 | 1500 |
| 2024-01-24 | 4.85 | $4.70 | 300 |
| 2024-01-23 | 4.86 | $4.54 | 200 |
| 2024-01-22 | 4.90 | $4.85 | 10900 |
| 2024-01-19 | 4.90 | $4.85 | — |
| 2024-01-18 | 4.91 | $4.85 | — |
| 2024-01-17 | 4.91 | $4.85 | — |
| 2024-01-16 | 4.92 | $4.85 | 2300 |
| 2024-01-12 | 4.93 | $5.01 | — |
| 2024-01-11 | 4.92 | $5.01 | — |
| 2024-01-10 | 4.91 | $5.01 | 200 |
| 2024-01-09 | 4.90 | $5.05 | — |
| 2024-01-08 | 4.88 | $5.05 | — |
| 2024-01-05 | 4.86 | $5.05 | 1600 |
| 2024-01-04 | 4.84 | $4.99 | 2200 |
| 2024-01-03 | 4.83 | $4.84 | — |
| 2024-01-02 | 4.83 | $4.84 | 400 |
| 2023-12-29 | 4.83 | $4.90 | — |
| 2023-12-28 | 4.82 | $4.90 | — |
| 2023-12-27 | 4.81 | $4.90 | — |
| 2023-12-26 | 4.80 | $4.90 | — |
| 2023-12-22 | 4.79 | $4.90 | 500 |
| 2023-12-21 | 4.78 | $4.75 | — |
| 2023-12-20 | 4.78 | $4.75 | 200 |
| 2023-12-19 | 4.79 | $4.86 | — |
| 2023-12-18 | 4.78 | $4.86 | 800 |
| 2023-12-15 | 4.77 | $4.96 | 12100 |
| 2023-12-14 | 4.75 | $4.93 | 2700 |
| 2023-12-13 | 4.73 | $4.86 | 10700 |
| 2023-12-12 | 4.72 | $4.86 | 9200 |
| 2023-12-11 | 4.70 | $4.90 | 10400 |
| 2023-12-08 | 4.68 | $4.90 | 10200 |
| 2023-12-07 | 4.66 | $4.90 | 300 |
| 2023-12-06 | 4.63 | $4.74 | 900 |
| 2023-12-05 | 4.62 | $4.74 | 2900 |
| 2023-12-04 | 4.61 | $4.80 | 15100 |
| 2023-12-01 | 4.59 | $4.89 | 700 |
| 2023-11-30 | 4.56 | $4.77 | — |
| 2023-11-29 | 4.53 | $4.77 | 700 |
| 2023-11-28 | 4.51 | $4.80 | 1300 |
| 2023-11-27 | 4.48 | $4.70 | 1300 |
| 2023-11-24 | 4.45 | $4.85 | 200 |
| 2023-11-22 | 4.41 | $4.60 | 16500 |
| 2023-11-21 | 4.39 | $4.63 | 1800 |
| 2023-11-20 | 4.37 | $4.49 | 300 |
| 2023-11-17 | 4.35 | $4.64 | — |
| 2023-11-16 | 4.32 | $4.64 | 700 |
| 2023-11-15 | 4.29 | $4.45 | 1800 |
| 2023-11-14 | 4.27 | $4.42 | — |
| 2023-11-13 | 4.26 | $4.42 | 2400 |
| 2023-11-10 | 4.24 | $4.53 | — |
| 2023-11-09 | 4.21 | $4.53 | 2300 |
| 2023-11-08 | 4.18 | $4.45 | — |
| 2023-11-07 | 4.15 | $4.45 | 200 |
| 2023-11-06 | 4.12 | $4.55 | 1700 |
| 2023-11-03 | 4.07 | $4.51 | 1900 |
| 2023-11-02 | 4.02 | $4.08 | — |
| 2023-11-01 | 4.02 | $4.08 | — |
| 2023-10-31 | 4.01 | $4.08 | 500 |
| 2023-10-30 | 4.00 | $3.94 | — |
| 2023-10-27 | 4.01 | $3.94 | — |
| 2023-10-26 | 4.02 | $3.94 | — |
| 2023-10-25 | 4.03 | $3.94 | 1600 |
| 2023-10-24 | 4.04 | $3.91 | — |
| 2023-10-23 | 4.05 | $3.91 | 1200 |
| 2023-10-20 | 4.06 | $4.00 | 600 |
| 2023-10-19 | 4.07 | $4.05 | 500 |
| 2023-10-18 | 4.07 | $3.97 | 200 |
| 2023-10-17 | 4.08 | $3.98 | 2000 |
| 2023-10-16 | 4.09 | $4.00 | 700 |
| 2023-10-13 | 4.10 | $3.88 | 600 |
| 2023-10-12 | 4.13 | $4.09 | 2300 |
| 2023-10-11 | 4.13 | $4.04 | 22700 |
| 2023-10-10 | 4.14 | $3.90 | 100 |
| 2023-10-09 | 4.17 | $3.86 | 2200 |
| 2023-10-06 | 4.20 | $3.85 | 300 |
| 2023-10-05 | 4.24 | $3.86 | 100 |
| 2023-10-04 | 4.28 | $3.85 | 500 |
| 2023-10-03 | 4.32 | $3.85 | 400 |
| 2023-10-02 | 4.37 | $4.11 | — |
| 2023-09-29 | 4.40 | $4.11 | 800 |
| 2023-09-28 | 4.43 | $4.27 | 10200 |
| 2023-09-27 | 4.45 | $4.28 | 9100 |
| 2023-09-26 | 4.46 | $4.28 | 26800 |
| 2023-09-25 | 4.48 | $4.38 | 1500 |
| 2023-09-22 | 4.49 | $4.53 | 10100 |
| 2023-09-21 | 4.49 | $4.24 | 600 |
| 2023-09-20 | 4.52 | $4.58 | 200 |
| 2023-09-19 | 4.51 | $4.55 | 10800 |
| 2023-09-18 | 4.50 | $4.53 | 9500 |
| 2023-09-15 | 4.50 | $4.50 | 12100 |
| 2023-09-14 | 4.50 | $4.45 | 400 |
| 2023-09-13 | 4.51 | $4.29 | — |
| 2023-09-12 | 4.53 | $4.29 | — |
| 2023-09-11 | 4.56 | $4.29 | — |
| 2023-09-08 | 4.58 | $4.29 | 400 |
| 2023-09-07 | 4.62 | $4.34 | 3000 |
| 2023-09-06 | 4.64 | $4.67 | — |
| 2023-09-05 | 4.64 | $4.67 | — |
| 2023-09-01 | 4.64 | $4.67 | — |
| 2023-08-31 | 4.64 | $4.67 | — |
| 2023-08-30 | 4.63 | $4.67 | — |
| 2023-08-29 | 4.63 | $4.67 | — |
| 2023-08-28 | 4.62 | $4.67 | 2200 |
| 2023-08-25 | 4.62 | $4.58 | — |
| 2023-08-24 | 4.62 | $4.58 | — |
| 2023-08-23 | 4.63 | $4.58 | 3000 |
| 2023-08-22 | 4.63 | $4.60 | — |
| 2023-08-21 | 4.63 | $4.60 | 500 |
| 2023-08-18 | 4.64 | $4.53 | 11800 |
| 2023-08-17 | 4.65 | $4.62 | — |
| 2023-08-16 | 4.65 | $4.62 | 42600 |
| 2023-08-15 | 4.66 | $4.70 | — |
| 2023-08-14 | 4.65 | $4.70 | 100 |
| 2023-08-11 | 4.65 | $4.43 | — |
| 2023-08-10 | 4.67 | $4.43 | — |
| 2023-08-09 | 4.69 | $4.43 | 137000 |
| 2023-08-08 | 4.72 | $4.43 | — |
| 2023-08-07 | 4.75 | $4.43 | 2100 |
| 2023-08-04 | 4.79 | $4.87 | — |
| 2023-08-03 | 4.78 | $4.87 | — |
| 2023-08-02 | 4.77 | $4.87 | — |
| 2023-08-01 | 4.76 | $4.87 | 100 |
| 2023-07-31 | 4.75 | $4.87 | 1000 |
| 2023-07-28 | 4.73 | $4.65 | — |
| 2023-07-27 | 4.74 | $4.65 | — |
| 2023-07-26 | 4.75 | $4.65 | — |
| 2023-07-25 | 4.76 | $4.65 | — |
| 2023-07-24 | 4.77 | $4.65 | — |
| 2023-07-21 | 4.79 | $4.65 | — |
| 2023-07-20 | 4.80 | $4.65 | — |
| 2023-07-19 | 4.82 | $4.65 | 100 |
| 2023-07-18 | 4.83 | $4.65 | 100000 |
| 2023-07-17 | 4.85 | $4.65 | — |
| 2023-07-14 | 4.87 | $4.65 | — |
| 2023-07-13 | 4.90 | $4.65 | 9200 |
| 2023-07-12 | 4.92 | $4.65 | — |
| 2023-07-11 | 4.95 | $4.65 | — |
| 2023-07-10 | 4.99 | $4.65 | 1100 |
| 2023-07-07 | 5.02 | $4.97 | — |
| 2023-07-06 | 5.03 | $4.97 | — |
| 2023-07-05 | 5.03 | $4.97 | — |
| 2023-07-03 | 5.04 | $4.97 | — |
| 2023-06-30 | 5.05 | $4.97 | — |
| 2023-06-29 | 5.05 | $4.97 | — |
| 2023-06-28 | 5.06 | $4.97 | 11700 |
| 2023-06-27 | 5.07 | $4.97 | — |
| 2023-06-26 | 5.08 | $4.97 | — |
| 2023-06-23 | 5.09 | $4.97 | 200 |
| 2023-06-22 | 5.11 | $5.15 | — |
| 2023-06-21 | 5.10 | $5.15 | — |
| 2023-06-20 | 5.10 | $5.15 | 500 |
| 2023-06-16 | 5.09 | $4.94 | — |
| 2023-06-15 | 5.11 | $4.94 | — |
| 2023-06-14 | 5.13 | $4.94 | — |
| 2023-06-13 | 5.15 | $4.94 | 2600 |
| 2023-06-12 | 5.17 | $5.24 | 500 |
| 2023-06-09 | 5.16 | $5.10 | — |
| 2023-06-08 | 5.17 | $5.10 | — |
| 2023-06-07 | 5.17 | $5.10 | — |
| 2023-06-06 | 5.18 | $5.10 | — |
| 2023-06-05 | 5.19 | $5.10 | — |
| 2023-06-02 | 5.20 | $5.10 | 400 |
| 2023-06-01 | 5.21 | $5.02 | 2200 |
| 2023-05-31 | 5.23 | $5.00 | — |
| 2023-05-30 | 5.26 | $5.00 | — |
| 2023-05-26 | 5.28 | $5.00 | — |
| 2023-05-25 | 5.31 | $5.00 | 9500 |
| 2023-05-24 | 5.34 | $5.35 | — |
| 2023-05-23 | 5.34 | $5.35 | — |
| 2023-05-22 | 5.34 | $5.35 | — |
| 2023-05-19 | 5.34 | $5.35 | — |
| 2023-05-18 | 5.34 | $5.35 | — |
| 2023-05-17 | 5.34 | $5.35 | 25000 |
| 2023-05-16 | 5.34 | $5.35 | — |
| 2023-05-15 | 5.34 | $5.35 | 100 |
| 2023-05-12 | 5.34 | $5.15 | — |
| 2023-05-11 | 5.36 | $5.15 | — |
| 2023-05-10 | 5.38 | $5.15 | 500 |
| 2023-05-09 | 5.40 | $5.28 | — |
| 2023-05-08 | 5.42 | $5.28 | 700 |
| 2023-05-05 | 5.43 | $5.60 | — |
| 2023-05-04 | 5.41 | $5.60 | — |
| 2023-05-03 | 5.39 | $5.60 | 25100 |
| 2023-05-02 | 5.37 | $5.27 | 500 |
| 2023-05-01 | 5.38 | $5.41 | — |
| 2023-04-28 | 5.38 | $5.41 | — |
| 2023-04-27 | 5.38 | $5.41 | — |
| 2023-04-26 | 5.37 | $5.41 | — |
| 2023-04-25 | 5.37 | $5.41 | — |
| 2023-04-24 | 5.36 | $5.41 | — |
| 2023-04-21 | 5.36 | $5.41 | — |
| 2023-04-20 | 5.35 | $5.41 | 150000 |
| 2023-04-19 | 5.35 | $5.41 | 1100 |
| 2023-04-18 | 5.34 | $5.41 | — |
| 2023-04-17 | 5.33 | $5.41 | — |
| 2023-04-14 | 5.33 | $5.41 | — |
| 2023-04-13 | 5.32 | $5.41 | — |
| 2023-04-12 | 5.31 | $5.41 | — |
| 2023-04-11 | 5.30 | $5.41 | 7100 |
| 2023-04-10 | 5.28 | $5.41 | — |
| 2023-04-06 | 5.27 | $5.41 | — |
| 2023-04-05 | 5.26 | $5.41 | — |
| 2023-04-04 | 5.24 | $5.41 | 100000 |
| 2023-04-03 | 5.22 | $5.41 | 900 |
| 2023-03-31 | 5.20 | $5.37 | — |
| 2023-03-30 | 5.19 | $5.37 | — |
| 2023-03-29 | 5.17 | $5.37 | — |
| 2023-03-28 | 5.14 | $5.37 | 100 |
| 2023-03-27 | 5.12 | $5.20 | 1000 |
| 2023-03-24 | 5.11 | $5.21 | 3400 |
| 2023-03-23 | 5.10 | $5.26 | 4300 |
| 2023-03-22 | 5.08 | $5.14 | 500 |
| 2023-03-21 | 5.08 | $5.14 | 100 |
| 2023-03-20 | 5.07 | $5.14 | — |
| 2023-03-17 | 5.07 | $5.14 | 200 |
| 2023-03-16 | 5.06 | $5.20 | 800 |
| 2023-03-15 | 5.04 | $5.00 | — |
| 2023-03-14 | 5.05 | $5.00 | — |
| 2023-03-13 | 5.05 | $5.00 | — |
| 2023-03-10 | 5.06 | $5.00 | — |
| 2023-03-09 | 5.06 | $5.00 | — |
| 2023-03-08 | 5.07 | $5.00 | 400 |
| 2023-03-07 | 5.08 | $5.06 | — |
| 2023-03-06 | 5.08 | $5.06 | — |
| 2023-03-03 | 5.08 | $5.06 | — |
| 2023-03-02 | 5.08 | $5.06 | — |
| 2023-03-01 | 5.09 | $5.06 | — |
| 2023-02-28 | 5.09 | $5.06 | — |
| 2023-02-27 | 5.09 | $5.06 | — |
| 2023-02-24 | 5.10 | $5.06 | — |
| 2023-02-23 | 5.10 | $5.06 | — |
| 2023-02-22 | 5.10 | $5.06 | — |
| 2023-02-21 | 5.11 | $5.06 | — |
| 2023-02-17 | 5.11 | $5.06 | — |
| 2023-02-16 | 5.12 | $5.06 | — |
| 2023-02-15 | 5.13 | $5.06 | 700 |
| 2023-02-14 | 5.13 | $5.15 | — |
| 2023-02-13 | 5.13 | $5.15 | — |
| 2023-02-10 | 5.13 | $5.15 | 800 |
| 2023-02-09 | 5.13 | $5.12 | — |
| 2023-02-08 | 5.13 | $5.12 | — |
| 2023-02-07 | 5.13 | $5.12 | — |
| 2023-02-06 | 5.13 | $5.12 | — |
| 2023-02-03 | 5.13 | $5.12 | 6100 |
| 2023-02-02 | 5.13 | $5.12 | 200 |
| 2023-02-01 | 5.13 | $5.10 | 600 |
| 2023-01-31 | 5.14 | $4.83 | 900 |
| 2023-01-30 | 5.17 | $4.92 | 900 |
| 2023-01-27 | 5.19 | $5.31 | — |
| 2023-01-26 | 5.18 | $5.31 | — |
| 2023-01-25 | 5.17 | $5.31 | — |
| 2023-01-24 | 5.15 | $5.31 | — |
| 2023-01-23 | 5.14 | $5.31 | 1600 |
| 2023-01-20 | 5.12 | $5.27 | — |
| 2023-01-19 | 5.10 | $5.27 | 700 |
| 2023-01-18 | 5.08 | $5.25 | 3000 |
| 2023-01-17 | 5.07 | $5.35 | — |
| 2023-01-13 | 5.04 | $5.35 | 1700 |
| 2023-01-12 | 5.00 | $5.27 | 900 |
| 2023-01-11 | 4.98 | $5.00 | — |
| 2023-01-10 | 4.97 | $5.00 | — |
| 2023-01-09 | 4.97 | $5.00 | 18000 |
| 2023-01-06 | 4.97 | $5.13 | — |
| 2023-01-05 | 4.95 | $5.13 | 400 |
| 2023-01-04 | 4.93 | $5.16 | 1600 |
| 2023-01-03 | 4.91 | $5.05 | — |
| 2022-12-30 | 4.89 | $5.05 | — |
| 2022-12-29 | 4.88 | $5.05 | — |
| 2022-12-28 | 4.86 | $5.05 | — |
| 2022-12-27 | 4.84 | $5.05 | — |
| 2022-12-23 | 4.82 | $5.05 | — |
| 2022-12-22 | 4.79 | $5.05 | — |
| 2022-12-21 | 4.76 | $5.05 | — |
| 2022-12-20 | 4.73 | $5.05 | 2300 |
| 2022-12-19 | 4.70 | $4.77 | — |
| 2022-12-16 | 4.69 | $4.77 | — |
| 2022-12-15 | 4.69 | $4.77 | — |
| 2022-12-14 | 4.68 | $4.77 | 11700 |
| 2022-12-13 | 4.67 | $4.77 | — |
| 2022-12-12 | 4.66 | $4.77 | — |
| 2022-12-09 | 4.64 | $4.77 | — |
| 2022-12-08 | 4.63 | $4.77 | — |
| 2022-12-07 | 4.62 | $4.77 | — |
| 2022-12-06 | 4.60 | $4.77 | 200 |
| 2022-12-05 | 4.58 | $4.77 | — |
| 2022-12-02 | 4.56 | $4.77 | — |
| 2022-12-01 | 4.54 | $4.77 | — |
| 2022-11-30 | 4.52 | $4.77 | 300 |
| 2022-11-29 | 4.49 | $4.58 | 6300 |
| 2022-11-28 | 4.48 | $4.59 | — |
| 2022-11-25 | 4.47 | $4.59 | — |
| 2022-11-23 | 4.46 | $4.59 | 100 |
| 2022-11-22 | 4.44 | $4.59 | 1200 |
| 2022-11-21 | 4.43 | $4.57 | — |
| 2022-11-18 | 4.41 | $4.57 | — |
| 2022-11-17 | 4.40 | $4.57 | — |
| 2022-11-16 | 4.38 | $4.57 | 900 |
| 2022-11-15 | 4.36 | $4.61 | — |
| 2022-11-14 | 4.33 | $4.61 | 1200 |
| 2022-11-11 | 4.30 | $4.41 | — |
| 2022-11-10 | 4.29 | $4.41 | — |
| 2022-11-09 | 4.28 | $4.41 | 1000 |
| 2022-11-08 | 4.26 | $4.10 | — |
| 2022-11-07 | 4.28 | $4.10 | — |
| 2022-11-04 | 4.30 | $4.10 | — |
| 2022-11-03 | 4.32 | $4.10 | 200 |
| 2022-11-02 | 4.35 | $4.40 | 300 |
| 2022-11-01 | 4.34 | $4.30 | — |
| 2022-10-31 | 4.34 | $4.30 | — |
| 2022-10-28 | 4.35 | $4.30 | — |
| 2022-10-27 | 4.35 | $4.30 | 21000 |
| 2022-10-26 | 4.36 | $4.30 | — |
| 2022-10-25 | 4.36 | $4.30 | — |
| 2022-10-24 | 4.37 | $4.30 | 25600 |
| 2022-10-21 | 4.38 | $4.32 | 1500 |
| 2022-10-20 | 4.39 | $4.32 | — |
| 2022-10-19 | 4.39 | $4.32 | — |
| 2022-10-18 | 4.40 | $4.32 | 3500 |
| 2022-10-17 | 4.41 | $3.90 | 8100 |
| 2022-10-14 | 4.46 | $3.90 | 400 |
| 2022-10-13 | 4.52 | $3.90 | 1300 |
| 2022-10-12 | 4.59 | $4.00 | 100 |
| 2022-10-11 | 4.65 | $4.18 | — |
| 2022-10-10 | 4.70 | $4.18 | 1500 |
| 2022-10-07 | 4.75 | $4.50 | — |
| 2022-10-06 | 4.78 | $4.50 | — |
| 2022-10-05 | 4.81 | $4.50 | — |
| 2022-10-04 | 4.84 | $4.50 | 100 |
| 2022-10-03 | 4.88 | $4.45 | 800 |
| 2022-09-30 | 4.92 | $4.50 | — |
| 2022-09-29 | 4.96 | $4.50 | 500 |
| 2022-09-28 | 5.01 | $5.06 | — |
| 2022-09-27 | 5.01 | $5.06 | — |
| 2022-09-26 | 5.00 | $5.06 | — |
| 2022-09-23 | 5.00 | $5.06 | — |
| 2022-09-22 | 4.99 | $5.06 | — |
| 2022-09-21 | 4.98 | $5.06 | — |
| 2022-09-20 | 4.98 | $5.06 | — |
| 2022-09-19 | 4.97 | $5.06 | 400 |
| 2022-09-16 | 4.96 | $5.11 | — |
| 2022-09-15 | 4.94 | $5.11 | — |
| 2022-09-14 | 4.92 | $5.11 | 1700 |
| 2022-09-13 | 4.90 | $4.86 | 200 |
| 2022-09-12 | 4.91 | $4.86 | 2300 |
| 2022-09-09 | 4.91 | $4.70 | — |
| 2022-09-08 | 4.93 | $4.70 | — |
| 2022-09-07 | 4.96 | $4.70 | — |
| 2022-09-06 | 4.99 | $4.70 | 500 |
| 2022-09-02 | 5.02 | $4.82 | — |
| 2022-09-01 | 5.04 | $4.82 | 400 |
| 2022-08-31 | 5.06 | $4.69 | — |
| 2022-08-30 | 5.10 | $4.69 | 5100 |
| 2022-08-29 | 5.14 | $5.10 | 400 |
| 2022-08-26 | 5.15 | $5.31 | — |
| 2022-08-25 | 5.13 | $5.31 | — |
| 2022-08-24 | 5.11 | $5.31 | 1800 |
| 2022-08-23 | 5.09 | $4.96 | 3700 |
| 2022-08-22 | 5.10 | $5.19 | — |
| 2022-08-19 | 5.09 | $5.19 | — |
| 2022-08-18 | 5.08 | $5.19 | — |
| 2022-08-17 | 5.07 | $5.19 | — |
| 2022-08-16 | 5.06 | $5.19 | 700 |
| 2022-08-15 | 5.05 | $5.43 | — |
| 2022-08-12 | 5.01 | $5.43 | — |
| 2022-08-11 | 4.96 | $5.43 | — |
| 2022-08-10 | 4.91 | $5.43 | 400 |
| 2022-08-09 | 4.86 | $5.00 | — |
| 2022-08-08 | 4.84 | $5.00 | — |
| 2022-08-05 | 4.82 | $5.00 | — |
| 2022-08-04 | 4.81 | $5.00 | 300 |
| 2022-08-03 | 4.79 | $4.89 | 100 |
| 2022-08-02 | 4.77 | $4.89 | — |
| 2022-08-01 | 4.76 | $4.89 | — |
| 2022-07-29 | 4.75 | $4.89 | — |
| 2022-07-28 | 4.73 | $4.89 | — |
| 2022-07-27 | 4.72 | $4.89 | 23000 |
| 2022-07-26 | 4.70 | $4.87 | — |
| 2022-07-25 | 4.68 | $4.87 | — |
| 2022-07-22 | 4.66 | $4.87 | — |
| 2022-07-21 | 4.64 | $4.87 | 400 |
| 2022-07-20 | 4.62 | $4.44 | — |
| 2022-07-19 | 4.63 | $4.44 | — |
| 2022-07-18 | 4.65 | $4.44 | — |
| 2022-07-15 | 4.68 | $4.44 | 8100 |
| 2022-07-14 | 4.70 | $4.44 | 1100 |
| 2022-07-13 | 4.73 | $4.72 | 700 |
| 2022-07-12 | 4.73 | $4.72 | — |
| 2022-07-11 | 4.73 | $4.72 | — |
| 2022-07-08 | 4.73 | $4.72 | 700 |
| 2022-07-07 | 4.73 | $4.53 | — |
| 2022-07-06 | 4.76 | $4.53 | 700 |
| 2022-07-05 | 4.78 | $4.79 | 3300 |
| 2022-07-01 | 4.78 | $5.04 | 700 |
| 2022-06-30 | 4.75 | $4.66 | — |
| 2022-06-29 | 4.76 | $4.66 | — |
| 2022-06-28 | 4.77 | $4.66 | — |
| 2022-06-27 | 4.78 | $4.66 | 500 |
| 2022-06-24 | 4.79 | $4.66 | — |
| 2022-06-23 | 4.81 | $4.66 | 300 |
| 2022-06-22 | 4.82 | $4.67 | 200 |
| 2022-06-21 | 4.84 | $4.72 | 2200 |
| 2022-06-17 | 4.85 | $4.54 | — |
| 2022-06-16 | 4.89 | $4.54 | 100 |
| 2022-06-15 | 4.92 | $4.82 | — |
| 2022-06-14 | 4.93 | $4.82 | — |
| 2022-06-13 | 4.95 | $4.82 | 10000 |
| 2022-06-10 | 4.96 | $5.01 | 17100 |
| 2022-06-09 | 4.95 | $5.19 | 200 |
| 2022-06-08 | 4.93 | $5.21 | — |
| 2022-06-07 | 4.90 | $5.21 | 200 |
| 2022-06-06 | 4.87 | $5.22 | 1600 |
| 2022-06-03 | 4.83 | $4.85 | — |
| 2022-06-02 | 4.83 | $4.85 | 1700 |
| 2022-06-01 | 4.83 | $5.07 | 1700 |
| 2022-05-31 | 4.80 | $5.17 | 1700 |
| 2022-05-27 | 4.76 | $5.17 | 600 |
| 2022-05-26 | 4.72 | $5.25 | 500 |
| 2022-05-25 | 4.66 | $4.66 | — |
| 2022-05-24 | 4.66 | $4.66 | — |
| 2022-05-23 | 4.66 | $4.66 | — |
| 2022-05-20 | 4.66 | $4.66 | — |
| 2022-05-19 | 4.66 | $4.66 | — |
| 2022-05-18 | 4.66 | $4.66 | — |
| 2022-05-17 | 4.66 | $4.66 | — |
| 2022-05-16 | 4.66 | $4.66 | — |
| 2022-05-13 | 4.66 | $4.66 | 600 |
| 2022-05-12 | 4.67 | $4.64 | 700 |
| 2022-05-11 | 4.67 | $4.76 | 10100 |
| 2022-05-10 | 4.66 | $4.49 | — |
| 2022-05-09 | 4.68 | $4.49 | — |
| 2022-05-06 | 4.70 | $4.49 | 400000 |
| 2022-05-05 | 4.72 | $4.49 | — |
| 2022-05-04 | 4.74 | $4.49 | — |
| 2022-05-03 | 4.77 | $4.49 | — |
| 2022-05-02 | 4.80 | $4.49 | — |
| 2022-04-29 | 4.83 | $4.49 | 4300 |
| 2022-04-28 | 4.86 | $4.62 | — |
| 2022-04-27 | 4.89 | $4.62 | — |
| 2022-04-26 | 4.92 | $4.62 | 300 |
| 2022-04-25 | 4.95 | $5.09 | — |
| 2022-04-22 | 4.93 | $5.09 | — |
| 2022-04-21 | 4.92 | $5.09 | — |
| 2022-04-20 | 4.90 | $5.09 | 300 |
| 2022-04-19 | 4.88 | $5.14 | — |
| 2022-04-18 | 4.85 | $5.14 | 1200 |
| 2022-04-14 | 4.82 | $5.01 | — |
| 2022-04-13 | 4.80 | $5.01 | — |
| 2022-04-12 | 4.78 | $5.01 | — |
| 2022-04-11 | 4.76 | $5.01 | — |
| 2022-04-08 | 4.73 | $5.01 | 100 |
| 2022-04-07 | 4.70 | $4.84 | — |
| 2022-04-06 | 4.69 | $4.84 | — |
| 2022-04-05 | 4.67 | $4.84 | — |
| 2022-04-04 | 4.65 | $4.84 | 30200 |
| 2022-04-01 | 4.63 | $4.72 | — |
| 2022-03-31 | 4.62 | $4.72 | — |
| 2022-03-30 | 4.61 | $4.72 | 900 |
| 2022-03-29 | 4.60 | $4.62 | — |
| 2022-03-28 | 4.60 | $4.62 | — |
| 2022-03-25 | 4.60 | $4.62 | — |
| 2022-03-24 | 4.60 | $4.62 | — |
| 2022-03-23 | 4.59 | $4.62 | — |
| 2022-03-22 | 4.59 | $4.62 | 1000 |
| 2022-03-21 | 4.59 | $4.62 | — |
| 2022-03-18 | 4.58 | $4.62 | 200 |
| 2022-03-17 | 4.58 | $4.82 | — |
| 2022-03-16 | 4.55 | $4.82 | — |
| 2022-03-15 | 4.53 | $4.82 | 1400 |
| 2022-03-14 | 4.49 | $4.26 | — |
| 2022-03-11 | 4.52 | $4.26 | 30700 |
| 2022-03-10 | 4.55 | $4.26 | — |
| 2022-03-09 | 4.58 | $4.26 | — |
| 2022-03-08 | 4.61 | $4.26 | — |
| 2022-03-07 | 4.65 | $4.26 | — |
| 2022-03-04 | 4.69 | $4.26 | — |
| 2022-03-03 | 4.73 | $4.26 | 1400 |
| 2022-03-02 | 4.78 | $4.70 | — |
| 2022-03-01 | 4.79 | $4.70 | — |
| 2022-02-28 | 4.80 | $4.70 | — |
| 2022-02-25 | 4.81 | $4.70 | 1700 |
| 2022-02-24 | 4.82 | $4.71 | — |
| 2022-02-23 | 4.84 | $4.71 | — |
| 2022-02-22 | 4.85 | $4.71 | — |
| 2022-02-18 | 4.86 | $4.71 | — |
| 2022-02-17 | 4.88 | $4.71 | — |
| 2022-02-16 | 4.90 | $4.71 | 10100 |
| 2022-02-15 | 4.92 | $4.50 | 11300 |
| 2022-02-14 | 4.96 | $4.85 | — |
| 2022-02-11 | 4.97 | $4.85 | — |
| 2022-02-10 | 4.99 | $4.85 | — |
| 2022-02-09 | 5.00 | $4.85 | — |
| 2022-02-08 | 5.02 | $4.85 | — |
| 2022-02-07 | 5.03 | $4.85 | — |
| 2022-02-04 | 5.05 | $4.85 | — |
| 2022-02-03 | 5.07 | $4.85 | — |
| 2022-02-02 | 5.10 | $4.85 | 2000 |
| 2022-02-01 | 5.12 | $4.85 | 500 |
| 2022-01-31 | 5.15 | $5.12 | 4300 |
| 2022-01-28 | 5.16 | $5.12 | — |
| 2022-01-27 | 5.16 | $5.12 | — |
| 2022-01-26 | 5.16 | $5.12 | — |
| 2022-01-25 | 5.17 | $5.12 | — |
| 2022-01-24 | 5.17 | $5.12 | — |
| 2022-01-21 | 5.18 | $5.12 | — |
| 2022-01-20 | 5.18 | $5.12 | — |
| 2022-01-19 | 5.19 | $5.12 | — |
| 2022-01-18 | 5.20 | $5.12 | — |
| 2022-01-14 | 5.21 | $5.12 | — |
| 2022-01-13 | 5.22 | $5.12 | — |
| 2022-01-12 | 5.23 | $5.12 | 3600 |
| 2022-01-11 | 5.24 | $5.12 | 1000 |
| 2022-01-10 | 5.25 | $5.21 | — |
| 2022-01-07 | 5.25 | $5.21 | — |
| 2022-01-06 | 5.26 | $5.21 | — |
| 2022-01-05 | 5.26 | $5.21 | — |
| 2022-01-04 | 5.27 | $5.21 | — |
| 2022-01-03 | 5.28 | $5.21 | — |
| 2021-12-31 | 5.28 | $5.21 | — |
| 2021-12-30 | 5.29 | $5.21 | — |
| 2021-12-29 | 5.30 | $5.21 | — |
| 2021-12-28 | 5.31 | $5.21 | — |
| 2021-12-27 | 5.32 | $5.21 | 9700 |
| 2021-12-23 | 5.33 | $5.18 | 16100 |
| 2021-12-22 | 5.35 | $5.20 | 5900 |
| 2021-12-21 | 5.36 | $5.51 | — |
| 2021-12-20 | 5.34 | $5.51 | — |
| 2021-12-17 | 5.33 | $5.51 | 100 |
| 2021-12-16 | 5.31 | $5.31 | — |
| 2021-12-15 | 5.31 | $5.31 | — |
| 2021-12-14 | 5.31 | $5.31 | 79300 |
| 2021-12-13 | 5.31 | $5.24 | — |
| 2021-12-10 | 5.31 | $5.24 | — |
| 2021-12-09 | 5.32 | $5.24 | — |
| 2021-12-08 | 5.33 | $5.24 | — |
| 2021-12-07 | 5.34 | $5.24 | — |
| 2021-12-06 | 5.35 | $5.24 | — |
| 2021-12-03 | 5.36 | $5.24 | — |
| 2021-12-02 | 5.38 | $5.24 | 800 |
| 2021-12-01 | 5.39 | $5.29 | — |
| 2021-11-30 | 5.40 | $5.29 | — |
| 2021-11-29 | 5.41 | $5.29 | — |
| 2021-11-26 | 5.43 | $5.29 | — |
| 2021-11-24 | 5.44 | $5.29 | 500 |
| 2021-11-23 | 5.46 | $5.45 | — |
| 2021-11-22 | 5.46 | $5.45 | — |
| 2021-11-19 | 5.46 | $5.45 | — |
| 2021-11-18 | 5.46 | $5.45 | — |
| 2021-11-17 | 5.46 | $5.45 | — |
| 2021-11-16 | 5.46 | $5.45 | — |
| 2021-11-15 | 5.46 | $5.45 | 8800 |
| 2021-11-12 | 5.46 | $5.49 | — |
| 2021-11-11 | 5.46 | $5.49 | — |
| 2021-11-10 | 5.46 | $5.49 | — |
| 2021-11-09 | 5.45 | $5.49 | 1300 |
| 2021-11-08 | 5.45 | $5.45 | — |
| 2021-11-05 | 5.45 | $5.45 | — |
| 2021-11-04 | 5.45 | $5.45 | — |
| 2021-11-03 | 5.45 | $5.45 | — |
| 2021-11-02 | 5.45 | $5.45 | — |
| 2021-11-01 | 5.45 | $5.45 | — |
| 2021-10-29 | 5.45 | $5.45 | — |
| 2021-10-28 | 5.45 | $5.45 | — |
| 2021-10-27 | 5.44 | $5.45 | — |
| 2021-10-26 | 5.44 | $5.45 | — |
| 2021-10-25 | 5.44 | $5.45 | — |
| 2021-10-22 | 5.44 | $5.45 | — |
| 2021-10-21 | 5.44 | $5.45 | — |
| 2021-10-20 | 5.44 | $5.45 | — |
| 2021-10-19 | 5.44 | $5.45 | — |
| 2021-10-18 | 5.44 | $5.45 | — |
| 2021-10-15 | 5.44 | $5.45 | — |
| 2021-10-14 | 5.44 | $5.45 | — |
| 2021-10-13 | 5.44 | $5.45 | — |
| 2021-10-12 | 5.43 | $5.45 | — |
| 2021-10-11 | 5.43 | $5.45 | — |
| 2021-10-08 | 5.43 | $5.45 | — |
| 2021-10-07 | 5.43 | $5.45 | — |
| 2021-10-06 | 5.43 | $5.45 | — |
| 2021-10-05 | 5.42 | $5.45 | — |
| 2021-10-04 | 5.42 | $5.45 | — |
| 2021-10-01 | 5.42 | $5.45 | — |
| 2021-09-30 | 5.41 | $5.45 | — |
| 2021-09-29 | 5.41 | $5.45 | — |
| 2021-09-28 | 5.40 | $5.45 | — |
| 2021-09-27 | 5.40 | $5.45 | — |
| 2021-09-24 | 5.39 | $5.45 | — |
| 2021-09-23 | 5.39 | $5.45 | 9400 |
| 2021-09-22 | 5.38 | $5.37 | — |
| 2021-09-21 | 5.38 | $5.37 | — |
| 2021-09-20 | 5.39 | $5.37 | — |
| 2021-09-17 | 5.39 | $5.37 | 1000 |
| 2021-09-16 | 5.39 | $5.54 | — |
| 2021-09-15 | 5.37 | $5.54 | — |
| 2021-09-14 | 5.36 | $5.54 | — |
| 2021-09-13 | 5.34 | $5.54 | — |
| 2021-09-10 | 5.31 | $5.54 | — |
| 2021-09-09 | 5.29 | $5.54 | 5000 |
| 2021-09-08 | 5.26 | $5.25 | — |
| 2021-09-07 | 5.27 | $5.25 | — |
| 2021-09-03 | 5.27 | $5.25 | — |
| 2021-09-02 | 5.27 | $5.25 | — |
| 2021-09-01 | 5.27 | $5.25 | — |
| 2021-08-31 | 5.27 | $5.25 | — |
| 2021-08-30 | 5.28 | $5.25 | — |
| 2021-08-27 | 5.28 | $5.25 | — |
| 2021-08-26 | 5.28 | $5.25 | — |
| 2021-08-25 | 5.29 | $5.25 | — |
| 2021-08-24 | 5.29 | $5.25 | — |
| 2021-08-23 | 5.29 | $5.25 | — |
| 2021-08-20 | 5.30 | $5.25 | — |
| 2021-08-19 | 5.30 | $5.25 | — |
| 2021-08-18 | 5.31 | $5.25 | — |
| 2021-08-17 | 5.31 | $5.25 | — |
| 2021-08-16 | 5.32 | $5.25 | — |
| 2021-08-13 | 5.33 | $5.25 | — |
| 2021-08-12 | 5.34 | $5.25 | — |
| 2021-08-11 | 5.35 | $5.25 | — |
| 2021-08-10 | 5.36 | $5.25 | — |
| 2021-08-09 | 5.37 | $5.25 | 500 |
| 2021-08-06 | 5.38 | $5.28 | 5800 |
| 2021-08-05 | 5.39 | $5.25 | 5000 |
| 2021-08-04 | 5.41 | $5.41 | — |
| 2021-08-03 | 5.41 | $5.41 | — |
| 2021-08-02 | 5.41 | $5.41 | — |
| 2021-07-30 | 5.40 | $5.41 | — |
| 2021-07-29 | 5.40 | $5.41 | — |
| 2021-07-28 | 5.40 | $5.41 | — |
| 2021-07-27 | 5.40 | $5.41 | — |
| 2021-07-26 | 5.40 | $5.41 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.02
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.05
Average
4.54
Maximum
5.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.02 | $5.08 | 561 |
| 2026-07-21 | 5.01 | $4.93 | 19900 |
| 2026-07-20 | 5.02 | $4.91 | 1220 |
| 2026-07-17 | 5.03 | $4.95 | 100 |
| 2026-07-16 | 5.04 | $4.95 | 600 |
| 2026-07-15 | 5.04 | $4.98 | 101100 |
| 2026-07-14 | 5.05 | $4.96 | 800 |
| 2026-07-13 | 5.06 | $5.22 | 638 |
| 2026-07-10 | 5.04 | $4.97 | 1023 |
| 2026-07-09 | 5.04 | $4.90 | 506 |
| 2026-07-08 | 5.05 | $4.88 | 4541 |
| 2026-07-07 | 5.07 | $5.23 | — |
| 2026-07-06 | 5.05 | $5.23 | 100 |
| 2026-07-02 | 5.03 | $5.23 | 1700 |
| 2026-07-01 | 5.00 | $5.32 | 700 |
| 2026-06-30 | 4.97 | $4.96 | 727 |
| 2026-06-29 | 4.97 | $4.95 | 747 |
| 2026-06-26 | 4.97 | $5.11 | 2532 |
| 2026-06-25 | 4.95 | $4.86 | 4500 |
| 2026-06-24 | 4.96 | $4.71 | 929 |
| 2026-06-23 | 4.98 | $5.11 | 100 |
| 2026-06-22 | 4.97 | $5.11 | 2735 |
| 2026-06-18 | 4.96 | $4.96 | 2300 |
| 2026-06-17 | 4.96 | $4.81 | 258900 |
| 2026-06-16 | 4.97 | $4.98 | 25827 |
| 2026-06-15 | 4.97 | $5.03 | 3900 |
| 2026-06-12 | 4.96 | $5.10 | 100 |
| 2026-06-11 | 4.95 | $5.10 | 195247 |
| 2026-06-10 | 4.93 | $4.83 | 500 |
| 2026-06-09 | 4.94 | $5.01 | 2900 |
| 2026-06-08 | 4.93 | $4.99 | — |
| 2026-06-05 | 4.93 | $4.99 | 8800 |
| 2026-06-04 | 4.92 | $4.86 | 9500 |
| 2026-06-03 | 4.93 | $4.89 | 12200 |
| 2026-06-02 | 4.94 | $4.83 | 17000 |
| 2026-06-01 | 4.95 | $4.82 | 900 |
| 2026-05-29 | 4.97 | $4.90 | 9222 |
| 2026-05-28 | 4.98 | $4.88 | 2800 |
| 2026-05-27 | 4.99 | $4.85 | 15200 |
| 2026-05-26 | 5.01 | $5.21 | 417 |
| 2026-05-22 | 5.00 | $5.21 | 24801 |
| 2026-05-21 | 4.98 | $5.24 | 1600 |
| 2026-05-20 | 4.96 | $4.82 | 308 |
| 2026-05-19 | 4.98 | $4.82 | 254 |
| 2026-05-18 | 5.00 | $4.82 | 5200 |
| 2026-05-15 | 5.03 | $4.72 | 2620 |
| 2026-05-14 | 5.07 | $4.88 | 500 |
| 2026-05-13 | 5.09 | $4.89 | 4107 |
| 2026-05-12 | 5.11 | $5.04 | 4913 |
| 2026-05-11 | 5.12 | $5.30 | 800 |
| 2026-05-08 | 5.11 | $4.85 | 7710 |
| 2026-05-07 | 5.14 | $4.93 | 947 |
| 2026-05-06 | 5.17 | $4.99 | 700689 |
| 2026-05-05 | 5.19 | $4.92 | 2400 |
| 2026-05-04 | 5.22 | $5.39 | 634 |
| 2026-05-01 | 5.21 | $5.20 | 200 |
| 2026-04-30 | 5.21 | $5.21 | 1200 |
| 2026-04-29 | 5.21 | $5.21 | 2200 |
| 2026-04-28 | 5.21 | $5.43 | 500 |
| 2026-04-27 | 5.19 | $5.05 | 1600 |
| 2026-04-24 | 5.20 | $5.05 | — |
| 2026-04-23 | 5.22 | $5.05 | 2700 |
| 2026-04-22 | 5.23 | $5.27 | 3400 |
| 2026-04-21 | 5.23 | $5.22 | 400 |
| 2026-04-20 | 5.22 | $5.33 | 1500 |
| 2026-04-17 | 5.21 | $4.96 | 1300 |
| 2026-04-16 | 5.22 | $5.10 | 20700 |
| 2026-04-15 | 5.23 | $5.22 | 4400 |
| 2026-04-14 | 5.23 | $5.20 | 500 |
| 2026-04-13 | 5.22 | $5.47 | 500 |
| 2026-04-10 | 5.19 | $5.52 | 400 |
| 2026-04-09 | 5.15 | $5.49 | 400 |
| 2026-04-08 | 5.12 | $5.17 | 1300 |
| 2026-04-07 | 5.11 | $5.17 | 800 |
| 2026-04-06 | 5.10 | $5.13 | 1200 |
| 2026-04-02 | 5.10 | $5.45 | 3900 |
| 2026-04-01 | 5.07 | $5.12 | 2100 |
| 2026-03-31 | 5.06 | $4.95 | 900 |
| 2026-03-30 | 5.07 | $5.20 | 500 |
| 2026-03-27 | 5.06 | $5.00 | — |
| 2026-03-26 | 5.07 | $5.00 | 3600 |
| 2026-03-25 | 5.07 | $5.15 | 1.1M |
| 2026-03-24 | 5.06 | $4.94 | — |
| 2026-03-23 | 5.07 | $4.94 | — |
| 2026-03-20 | 5.08 | $4.94 | 300 |
| 2026-03-19 | 5.08 | $5.12 | — |
| 2026-03-18 | 5.07 | $5.12 | — |
| 2026-03-17 | 5.06 | $5.12 | 400 |
| 2026-03-16 | 5.05 | $5.23 | 500 |
| 2026-03-13 | 5.02 | $5.17 | — |
| 2026-03-12 | 5.01 | $5.17 | — |
| 2026-03-11 | 4.99 | $5.17 | 300 |
| 2026-03-10 | 4.97 | $5.03 | — |
| 2026-03-09 | 4.96 | $5.03 | — |
| 2026-03-06 | 4.95 | $5.03 | — |
| 2026-03-05 | 4.94 | $5.03 | — |
| 2026-03-04 | 4.92 | $5.03 | — |
| 2026-03-03 | 4.91 | $5.03 | — |
| 2026-03-02 | 4.89 | $5.03 | — |
| 2026-02-27 | 4.87 | $5.03 | 500 |
| 2026-02-26 | 4.85 | $4.76 | — |
| 2026-02-25 | 4.85 | $4.76 | — |
| 2026-02-24 | 4.86 | $4.76 | — |
| 2026-02-23 | 4.86 | $4.76 | — |
| 2026-02-20 | 4.86 | $4.76 | — |
| 2026-02-19 | 4.86 | $4.76 | 200 |
| 2026-02-18 | 4.86 | $5.21 | — |
| 2026-02-17 | 4.82 | $5.21 | — |
| 2026-02-13 | 4.77 | $5.21 | — |
| 2026-02-12 | 4.73 | $5.21 | 300 |
| 2026-02-11 | 4.67 | $4.69 | — |
| 2026-02-10 | 4.67 | $4.69 | — |
| 2026-02-09 | 4.67 | $4.69 | — |
| 2026-02-06 | 4.66 | $4.69 | — |
| 2026-02-05 | 4.66 | $4.69 | — |
| 2026-02-04 | 4.65 | $4.69 | — |
| 2026-02-03 | 4.64 | $4.69 | — |
| 2026-02-02 | 4.62 | $4.69 | — |
| 2026-01-30 | 4.61 | $4.69 | — |
| 2026-01-29 | 4.59 | $4.69 | — |
| 2026-01-28 | 4.58 | $4.69 | 8300 |
| 2026-01-27 | 4.56 | $4.54 | — |
| 2026-01-26 | 4.55 | $4.54 | — |
| 2026-01-23 | 4.54 | $4.54 | 1000 |
| 2026-01-22 | 4.53 | $4.71 | 300 |
| 2026-01-21 | 4.51 | $4.70 | — |
| 2026-01-20 | 4.48 | $4.70 | — |
| 2026-01-16 | 4.45 | $4.70 | — |
| 2026-01-15 | 4.42 | $4.70 | — |
| 2026-01-14 | 4.39 | $4.70 | — |
| 2026-01-13 | 4.36 | $4.70 | 3700 |
| 2026-01-12 | 4.33 | $4.31 | — |
| 2026-01-09 | 4.34 | $4.31 | — |
| 2026-01-08 | 4.35 | $4.31 | — |
| 2026-01-07 | 4.36 | $4.31 | — |
| 2026-01-06 | 4.37 | $4.31 | — |
| 2026-01-05 | 4.38 | $4.31 | — |
| 2026-01-02 | 4.39 | $4.31 | — |
| 2025-12-31 | 4.41 | $4.31 | — |
| 2025-12-30 | 4.43 | $4.31 | — |
| 2025-12-29 | 4.44 | $4.31 | — |
| 2025-12-26 | 4.46 | $4.31 | — |
| 2025-12-24 | 4.48 | $4.31 | — |
| 2025-12-23 | 4.49 | $4.31 | — |
| 2025-12-22 | 4.50 | $4.31 | 10500 |
| 2025-12-19 | 4.52 | $4.46 | — |
| 2025-12-18 | 4.52 | $4.46 | 1500 |
| 2025-12-17 | 4.51 | $4.57 | — |
| 2025-12-16 | 4.49 | $4.57 | — |
| 2025-12-15 | 4.48 | $4.57 | — |
| 2025-12-12 | 4.46 | $4.57 | — |
| 2025-12-11 | 4.43 | $4.57 | — |
| 2025-12-10 | 4.41 | $4.57 | — |
| 2025-12-09 | 4.38 | $4.57 | — |
| 2025-12-08 | 4.36 | $4.57 | — |
| 2025-12-05 | 4.33 | $4.57 | — |
| 2025-12-04 | 4.31 | $4.57 | — |
| 2025-12-03 | 4.29 | $4.57 | — |
| 2025-12-02 | 4.27 | $4.57 | — |
| 2025-12-01 | 4.25 | $4.57 | 300 |
| 2025-11-28 | 4.24 | $4.13 | — |
| 2025-11-26 | 4.27 | $4.13 | — |
| 2025-11-25 | 4.30 | $4.13 | — |
| 2025-11-24 | 4.34 | $4.13 | — |
| 2025-11-21 | 4.39 | $4.13 | — |
| 2025-11-20 | 4.43 | $4.13 | — |
| 2025-11-19 | 4.48 | $4.13 | 500 |
| 2025-11-18 | 4.54 | $4.14 | — |
| 2025-11-17 | 4.59 | $4.14 | — |
| 2025-11-14 | 4.65 | $4.14 | 100 |
| 2025-11-13 | 4.72 | $4.20 | — |
| 2025-11-12 | 4.78 | $4.20 | — |
| 2025-11-11 | 4.85 | $4.20 | 6500 |
| 2025-11-10 | 4.91 | $4.86 | — |
| 2025-11-07 | 4.92 | $4.86 | — |
| 2025-11-06 | 4.93 | $4.86 | — |
| 2025-11-05 | 4.93 | $4.86 | — |
| 2025-11-04 | 4.94 | $4.86 | — |
| 2025-11-03 | 4.94 | $4.86 | 1100 |
| 2025-10-31 | 4.95 | $5.08 | — |
| 2025-10-30 | 4.94 | $5.08 | 2700 |
| 2025-10-29 | 4.92 | $4.91 | — |
| 2025-10-28 | 4.91 | $4.91 | 700 |
| 2025-10-27 | 4.91 | $5.10 | 400 |
| 2025-10-24 | 4.88 | $4.90 | — |
| 2025-10-23 | 4.87 | $4.90 | — |
| 2025-10-22 | 4.85 | $4.90 | — |
| 2025-10-21 | 4.83 | $4.90 | — |
| 2025-10-20 | 4.81 | $4.90 | — |
| 2025-10-17 | 4.79 | $4.90 | — |
| 2025-10-16 | 4.76 | $4.90 | — |
| 2025-10-15 | 4.73 | $4.90 | — |
| 2025-10-14 | 4.69 | $4.90 | — |
| 2025-10-13 | 4.65 | $4.90 | — |
| 2025-10-10 | 4.60 | $4.90 | — |
| 2025-10-09 | 4.56 | $4.90 | — |
| 2025-10-08 | 4.50 | $4.90 | — |
| 2025-10-07 | 4.45 | $4.90 | — |
| 2025-10-06 | 4.39 | $4.90 | — |
| 2025-10-03 | 4.32 | $4.90 | 1000 |
| 2025-10-02 | 4.26 | $4.42 | — |
| 2025-10-01 | 4.23 | $4.42 | — |
| 2025-09-30 | 4.21 | $4.42 | — |
| 2025-09-29 | 4.18 | $4.42 | — |
| 2025-09-26 | 4.16 | $4.42 | — |
| 2025-09-25 | 4.13 | $4.42 | 500 |
| 2025-09-24 | 4.10 | $4.09 | — |
| 2025-09-23 | 4.11 | $4.09 | — |
| 2025-09-22 | 4.11 | $4.09 | — |
| 2025-09-19 | 4.12 | $4.09 | — |
| 2025-09-18 | 4.12 | $4.09 | — |
| 2025-09-17 | 4.13 | $4.09 | — |
| 2025-09-16 | 4.14 | $4.09 | — |
| 2025-09-15 | 4.15 | $4.09 | — |
| 2025-09-12 | 4.16 | $4.09 | — |
| 2025-09-11 | 4.17 | $4.09 | — |
| 2025-09-10 | 4.18 | $4.09 | — |
| 2025-09-09 | 4.19 | $4.09 | — |
| 2025-09-08 | 4.21 | $4.09 | — |
| 2025-09-05 | 4.22 | $4.09 | — |
| 2025-09-04 | 4.24 | $4.09 | 2600 |
| 2025-09-03 | 4.25 | $4.25 | — |
| 2025-09-02 | 4.26 | $4.25 | — |
| 2025-08-29 | 4.26 | $4.25 | — |
| 2025-08-28 | 4.27 | $4.25 | — |
| 2025-08-27 | 4.27 | $4.25 | — |
| 2025-08-26 | 4.28 | $4.25 | — |
| 2025-08-25 | 4.28 | $4.25 | — |
| 2025-08-22 | 4.29 | $4.25 | — |
| 2025-08-21 | 4.30 | $4.25 | — |
| 2025-08-20 | 4.31 | $4.25 | — |
| 2025-08-19 | 4.32 | $4.25 | — |
| 2025-08-18 | 4.33 | $4.25 | — |
| 2025-08-15 | 4.34 | $4.25 | — |
| 2025-08-14 | 4.35 | $4.25 | — |
| 2025-08-13 | 4.37 | $4.25 | — |
| 2025-08-12 | 4.38 | $4.25 | — |
| 2025-08-11 | 4.40 | $4.25 | 1200 |
| 2025-08-08 | 4.41 | $4.41 | — |
| 2025-08-07 | 4.41 | $4.41 | — |
| 2025-08-06 | 4.41 | $4.41 | — |
| 2025-08-05 | 4.41 | $4.41 | — |
| 2025-08-04 | 4.41 | $4.41 | — |
| 2025-08-01 | 4.40 | $4.41 | — |
| 2025-07-31 | 4.40 | $4.41 | — |
| 2025-07-30 | 4.40 | $4.41 | — |
| 2025-07-29 | 4.39 | $4.41 | — |
| 2025-07-28 | 4.39 | $4.41 | — |
| 2025-07-25 | 4.38 | $4.41 | — |
| 2025-07-24 | 4.38 | $4.41 | — |
| 2025-07-23 | 4.37 | $4.41 | — |
| 2025-07-22 | 4.36 | $4.41 | — |
| 2025-07-21 | 4.36 | $4.41 | — |
| 2025-07-18 | 4.35 | $4.41 | 600 |
| 2025-07-17 | 4.34 | $4.46 | 1000 |
| 2025-07-16 | 4.32 | $4.45 | 600 |
| 2025-07-15 | 4.30 | $4.42 | — |
| 2025-07-14 | 4.28 | $4.42 | 600 |
| 2025-07-11 | 4.26 | $4.25 | 200 |
| 2025-07-10 | 4.26 | $4.18 | — |
| 2025-07-09 | 4.26 | $4.18 | 3500 |
| 2025-07-08 | 4.26 | $4.43 | 900 |
| 2025-07-07 | 4.24 | $4.33 | — |
| 2025-07-03 | 4.22 | $4.33 | — |
| 2025-07-02 | 4.20 | $4.33 | — |
| 2025-07-01 | 4.18 | $4.33 | — |
| 2025-06-30 | 4.15 | $4.33 | 1800 |
| 2025-06-27 | 4.13 | $4.27 | — |
| 2025-06-26 | 4.11 | $4.27 | — |
| 2025-06-25 | 4.08 | $4.27 | 1300 |
| 2025-06-24 | 4.06 | $4.25 | — |
| 2025-06-23 | 4.04 | $4.25 | 1000 |
| 2025-06-20 | 4.01 | $4.05 | — |
| 2025-06-18 | 4.00 | $4.05 | — |
| 2025-06-17 | 3.99 | $4.05 | — |
| 2025-06-16 | 3.98 | $4.05 | — |
| 2025-06-13 | 3.97 | $4.05 | — |
| 2025-06-12 | 3.96 | $4.05 | — |
| 2025-06-11 | 3.95 | $4.05 | — |
| 2025-06-10 | 3.94 | $4.05 | — |
| 2025-06-09 | 3.92 | $4.05 | 200 |
| 2025-06-06 | 3.90 | $3.92 | — |
| 2025-06-05 | 3.90 | $3.92 | — |
| 2025-06-04 | 3.89 | $3.92 | — |
| 2025-06-03 | 3.89 | $3.92 | — |
| 2025-06-02 | 3.88 | $3.92 | — |
| 2025-05-30 | 3.88 | $3.92 | — |
| 2025-05-29 | 3.87 | $3.92 | — |
| 2025-05-28 | 3.86 | $3.92 | — |
| 2025-05-27 | 3.86 | $3.92 | — |
| 2025-05-23 | 3.85 | $3.92 | — |
| 2025-05-22 | 3.84 | $3.92 | — |
| 2025-05-21 | 3.84 | $3.92 | — |
| 2025-05-20 | 3.83 | $3.92 | 9600 |
| 2025-05-19 | 3.82 | $3.76 | — |
| 2025-05-16 | 3.83 | $3.76 | — |
| 2025-05-15 | 3.83 | $3.76 | 400 |
| 2025-05-14 | 3.84 | $3.92 | — |
| 2025-05-13 | 3.83 | $3.92 | 1400 |
| 2025-05-12 | 3.81 | $3.72 | — |
| 2025-05-09 | 3.81 | $3.72 | 100 |
| 2025-05-08 | 3.82 | $3.85 | — |
| 2025-05-07 | 3.80 | $3.85 | — |
| 2025-05-06 | 3.79 | $3.85 | — |
| 2025-05-05 | 3.77 | $3.85 | 61100 |
| 2025-05-02 | 3.76 | $3.85 | — |
| 2025-05-01 | 3.74 | $3.85 | — |
| 2025-04-30 | 3.72 | $3.85 | — |
| 2025-04-29 | 3.69 | $3.85 | 4100 |
| 2025-04-28 | 3.67 | $3.92 | — |
| 2025-04-25 | 3.63 | $3.92 | — |
| 2025-04-24 | 3.59 | $3.92 | — |
| 2025-04-23 | 3.55 | $3.92 | 1600 |
| 2025-04-22 | 3.51 | $3.67 | — |
| 2025-04-21 | 3.49 | $3.67 | 200 |
| 2025-04-17 | 3.46 | $3.49 | — |
| 2025-04-16 | 3.45 | $3.49 | — |
| 2025-04-15 | 3.44 | $3.49 | — |
| 2025-04-14 | 3.43 | $3.49 | — |
| 2025-04-11 | 3.42 | $3.49 | — |
| 2025-04-10 | 3.41 | $3.49 | — |
| 2025-04-09 | 3.40 | $3.49 | — |
| 2025-04-08 | 3.38 | $3.49 | — |
| 2025-04-07 | 3.37 | $3.49 | — |
| 2025-04-04 | 3.36 | $3.49 | — |
| 2025-04-03 | 3.34 | $3.49 | — |
| 2025-04-02 | 3.33 | $3.49 | — |
| 2025-04-01 | 3.31 | $3.49 | 200 |
| 2025-03-31 | 3.29 | $3.30 | — |
| 2025-03-28 | 3.29 | $3.30 | — |
| 2025-03-27 | 3.29 | $3.30 | 300 |
| 2025-03-26 | 3.29 | $3.25 | — |
| 2025-03-25 | 3.30 | $3.25 | — |
| 2025-03-24 | 3.30 | $3.25 | — |
| 2025-03-21 | 3.30 | $3.25 | — |
| 2025-03-20 | 3.31 | $3.25 | — |
| 2025-03-19 | 3.31 | $3.25 | — |
| 2025-03-18 | 3.31 | $3.25 | — |
| 2025-03-17 | 3.31 | $3.25 | — |
| 2025-03-14 | 3.31 | $3.25 | 67000 |
| 2025-03-13 | 3.30 | $3.40 | 400 |
| 2025-03-12 | 3.29 | $3.58 | — |
| 2025-03-11 | 3.25 | $3.58 | 100 |
| 2025-03-10 | 3.21 | $3.28 | — |
| 2025-03-07 | 3.19 | $3.28 | — |
| 2025-03-06 | 3.18 | $3.28 | — |
| 2025-03-05 | 3.17 | $3.28 | 300 |
| 2025-03-04 | 3.15 | $3.24 | — |
| 2025-03-03 | 3.14 | $3.24 | — |
| 2025-02-28 | 3.13 | $3.24 | — |
| 2025-02-27 | 3.11 | $3.24 | — |
| 2025-02-26 | 3.10 | $3.24 | — |
| 2025-02-25 | 3.09 | $3.24 | — |
| 2025-02-24 | 3.07 | $3.24 | 4300 |
| 2025-02-21 | 3.05 | $3.05 | 30400 |
| 2025-02-20 | 3.06 | $3.00 | — |
| 2025-02-19 | 3.06 | $3.00 | — |
| 2025-02-18 | 3.07 | $3.00 | — |
| 2025-02-14 | 3.08 | $3.00 | — |
| 2025-02-13 | 3.09 | $3.00 | — |
| 2025-02-12 | 3.10 | $3.00 | 59600 |
| 2025-02-11 | 3.11 | $3.10 | — |
| 2025-02-10 | 3.11 | $3.10 | 6600 |
| 2025-02-07 | 3.11 | $3.14 | — |
| 2025-02-06 | 3.11 | $3.14 | — |
| 2025-02-05 | 3.11 | $3.14 | — |
| 2025-02-04 | 3.11 | $3.14 | 20000 |
| 2025-02-03 | 3.11 | $3.09 | — |
| 2025-01-31 | 3.11 | $3.09 | — |
| 2025-01-30 | 3.12 | $3.09 | — |
| 2025-01-29 | 3.12 | $3.09 | — |
| 2025-01-28 | 3.13 | $3.09 | — |
| 2025-01-27 | 3.14 | $3.09 | — |
| 2025-01-24 | 3.15 | $3.09 | — |
| 2025-01-23 | 3.15 | $3.09 | — |
| 2025-01-22 | 3.16 | $3.09 | 21600 |
| 2025-01-21 | 3.17 | $3.13 | 400 |
| 2025-01-17 | 3.18 | $3.17 | — |
| 2025-01-16 | 3.18 | $3.17 | — |
| 2025-01-15 | 3.19 | $3.17 | — |
| 2025-01-14 | 3.19 | $3.17 | 600 |
| 2025-01-13 | 3.19 | $3.05 | 4000 |
| 2025-01-10 | 3.21 | $2.90 | 500 |
| 2025-01-08 | 3.24 | $3.21 | 100 |
| 2025-01-07 | 3.24 | $3.26 | — |
| 2025-01-06 | 3.24 | $3.26 | — |
| 2025-01-03 | 3.25 | $3.26 | — |
| 2025-01-02 | 3.25 | $3.26 | — |
| 2024-12-31 | 3.25 | $3.26 | — |
| 2024-12-30 | 3.26 | $3.26 | — |
| 2024-12-27 | 3.27 | $3.26 | — |
| 2024-12-26 | 3.28 | $3.26 | 1800 |
| 2024-12-24 | 3.29 | $3.21 | — |
| 2024-12-23 | 3.30 | $3.21 | 75800 |
| 2024-12-20 | 3.32 | $3.22 | 34200 |
| 2024-12-19 | 3.34 | $3.22 | — |
| 2024-12-18 | 3.36 | $3.22 | 2.0M |
| 2024-12-17 | 3.38 | $3.21 | — |
| 2024-12-16 | 3.40 | $3.21 | — |
| 2024-12-13 | 3.43 | $3.21 | — |
| 2024-12-12 | 3.46 | $3.21 | — |
| 2024-12-11 | 3.49 | $3.21 | — |
| 2024-12-10 | 3.51 | $3.21 | 4500 |
| 2024-12-09 | 3.55 | $3.56 | — |
| 2024-12-06 | 3.55 | $3.56 | — |
| 2024-12-05 | 3.55 | $3.56 | — |
| 2024-12-04 | 3.55 | $3.56 | — |
| 2024-12-03 | 3.55 | $3.56 | — |
| 2024-12-02 | 3.56 | $3.56 | 400 |
| 2024-11-29 | 3.56 | $3.52 | — |
| 2024-11-27 | 3.57 | $3.52 | — |
| 2024-11-26 | 3.59 | $3.52 | — |
| 2024-11-25 | 3.60 | $3.52 | 1800 |
| 2024-11-22 | 3.62 | $3.56 | — |
| 2024-11-21 | 3.64 | $3.56 | — |
| 2024-11-20 | 3.66 | $3.56 | — |
| 2024-11-19 | 3.69 | $3.56 | — |
| 2024-11-18 | 3.72 | $3.56 | 1000 |
| 2024-11-15 | 3.75 | $3.49 | — |
| 2024-11-14 | 3.79 | $3.49 | — |
| 2024-11-13 | 3.83 | $3.49 | — |
| 2024-11-12 | 3.87 | $3.49 | 400 |
| 2024-11-11 | 3.92 | $3.79 | — |
| 2024-11-08 | 3.95 | $3.79 | — |
| 2024-11-07 | 3.97 | $3.79 | — |
| 2024-11-06 | 3.99 | $3.79 | — |
| 2024-11-05 | 4.02 | $3.79 | — |
| 2024-11-04 | 4.05 | $3.79 | — |
| 2024-11-01 | 4.08 | $3.79 | — |
| 2024-10-31 | 4.11 | $3.79 | 400 |
| 2024-10-30 | 4.15 | $4.15 | — |
| 2024-10-29 | 4.15 | $4.15 | — |
| 2024-10-28 | 4.15 | $4.15 | — |
| 2024-10-25 | 4.15 | $4.15 | — |
| 2024-10-24 | 4.16 | $4.15 | — |
| 2024-10-23 | 4.16 | $4.15 | — |
| 2024-10-22 | 4.17 | $4.15 | — |
| 2024-10-21 | 4.18 | $4.15 | — |
| 2024-10-18 | 4.19 | $4.15 | — |
| 2024-10-17 | 4.20 | $4.15 | — |
| 2024-10-16 | 4.21 | $4.15 | 400 |
| 2024-10-15 | 4.22 | $4.12 | 100 |
| 2024-10-14 | 4.23 | $4.14 | — |
| 2024-10-11 | 4.25 | $4.14 | — |
| 2024-10-10 | 4.27 | $4.14 | — |
| 2024-10-09 | 4.28 | $4.14 | — |
| 2024-10-08 | 4.30 | $4.14 | — |
| 2024-10-07 | 4.33 | $4.14 | — |
| 2024-10-04 | 4.35 | $4.14 | — |
| 2024-10-03 | 4.37 | $4.14 | 2100 |
| 2024-10-02 | 4.40 | $4.40 | — |
| 2024-10-01 | 4.40 | $4.40 | 100100 |
| 2024-09-30 | 4.40 | $4.40 | — |
| 2024-09-27 | 4.39 | $4.40 | — |
| 2024-09-26 | 4.39 | $4.40 | — |
| 2024-09-25 | 4.38 | $4.40 | — |
| 2024-09-24 | 4.37 | $4.40 | — |
| 2024-09-23 | 4.35 | $4.40 | — |
| 2024-09-20 | 4.34 | $4.40 | 2400 |
| 2024-09-19 | 4.32 | $4.33 | — |
| 2024-09-18 | 4.31 | $4.33 | — |
| 2024-09-17 | 4.29 | $4.33 | — |
| 2024-09-16 | 4.28 | $4.33 | 300 |
| 2024-09-13 | 4.26 | $4.50 | — |
| 2024-09-12 | 4.22 | $4.50 | — |
| 2024-09-11 | 4.18 | $4.50 | — |
| 2024-09-10 | 4.14 | $4.50 | — |
| 2024-09-09 | 4.10 | $4.50 | 200 |
| 2024-09-06 | 4.06 | $4.45 | — |
| 2024-09-05 | 4.01 | $4.45 | 300 |
| 2024-09-04 | 3.97 | $3.96 | 15800 |
| 2024-09-03 | 3.97 | $3.96 | — |
| 2024-08-30 | 3.97 | $3.96 | — |
| 2024-08-29 | 3.97 | $3.96 | — |
| 2024-08-28 | 3.98 | $3.96 | — |
| 2024-08-27 | 3.98 | $3.96 | — |
| 2024-08-26 | 3.98 | $3.96 | — |
| 2024-08-23 | 3.98 | $3.96 | — |
| 2024-08-22 | 3.98 | $3.96 | — |
| 2024-08-21 | 3.98 | $3.96 | 19400 |
| 2024-08-20 | 3.98 | $3.96 | — |
| 2024-08-19 | 3.98 | $3.96 | — |
| 2024-08-16 | 3.98 | $3.96 | — |
| 2024-08-15 | 3.97 | $3.96 | 6200 |
| 2024-08-14 | 3.97 | $3.96 | 500 |
| 2024-08-13 | 3.97 | $4.10 | — |
| 2024-08-12 | 3.95 | $4.10 | — |
| 2024-08-09 | 3.94 | $4.10 | — |
| 2024-08-08 | 3.92 | $4.10 | 2100 |
| 2024-08-07 | 3.90 | $3.90 | — |
| 2024-08-06 | 3.90 | $3.90 | — |
| 2024-08-05 | 3.89 | $3.90 | — |
| 2024-08-02 | 3.88 | $3.90 | — |
| 2024-08-01 | 3.88 | $3.90 | — |
| 2024-07-31 | 3.87 | $3.90 | — |
| 2024-07-30 | 3.86 | $3.90 | — |
| 2024-07-29 | 3.86 | $3.90 | — |
| 2024-07-26 | 3.85 | $3.90 | — |
| 2024-07-25 | 3.84 | $3.90 | — |
| 2024-07-24 | 3.83 | $3.90 | — |
| 2024-07-23 | 3.82 | $3.90 | 8600 |
| 2024-07-22 | 3.81 | $3.90 | — |
| 2024-07-19 | 3.80 | $3.90 | — |
| 2024-07-18 | 3.78 | $3.90 | — |
| 2024-07-17 | 3.77 | $3.90 | — |
| 2024-07-16 | 3.76 | $3.90 | — |
| 2024-07-15 | 3.74 | $3.90 | 4000 |
| 2024-07-12 | 3.73 | $3.91 | 600 |
| 2024-07-11 | 3.71 | $3.56 | — |
| 2024-07-10 | 3.73 | $3.56 | — |
| 2024-07-09 | 3.75 | $3.56 | — |
| 2024-07-08 | 3.77 | $3.56 | 100 |
| 2024-07-05 | 3.79 | $3.89 | — |
| 2024-07-03 | 3.78 | $3.89 | — |
| 2024-07-02 | 3.77 | $3.89 | 120000 |
| 2024-07-01 | 3.76 | $3.89 | 300 |
| 2024-06-28 | 3.75 | $3.66 | 1400 |
| 2024-06-27 | 3.77 | $3.70 | — |
| 2024-06-26 | 3.78 | $3.70 | 13300 |
| 2024-06-25 | 3.79 | $3.70 | — |
| 2024-06-24 | 3.81 | $3.70 | — |
| 2024-06-21 | 3.82 | $3.70 | 800 |
| 2024-06-20 | 3.84 | $3.77 | — |
| 2024-06-18 | 3.85 | $3.77 | — |
| 2024-06-17 | 3.87 | $3.77 | — |
| 2024-06-14 | 3.89 | $3.77 | 63400 |
| 2024-06-13 | 3.91 | $3.77 | 400 |
| 2024-06-12 | 3.93 | $3.84 | 4600 |
| 2024-06-11 | 3.94 | $3.89 | — |
| 2024-06-10 | 3.95 | $3.89 | — |
| 2024-06-07 | 3.97 | $3.89 | — |
| 2024-06-06 | 3.98 | $3.89 | — |
| 2024-06-05 | 3.99 | $3.89 | — |
| 2024-06-04 | 4.00 | $3.89 | — |
| 2024-06-03 | 4.00 | $3.89 | — |
| 2024-05-31 | 4.01 | $3.89 | 100 |
| 2024-05-30 | 4.02 | $3.95 | — |
| 2024-05-29 | 4.02 | $3.95 | 11300 |
| 2024-05-28 | 4.02 | $3.95 | — |
| 2024-05-24 | 4.02 | $3.95 | — |
| 2024-05-23 | 4.02 | $3.95 | — |
| 2024-05-22 | 4.02 | $3.95 | 500 |
| 2024-05-21 | 4.02 | $4.28 | — |
| 2024-05-20 | 3.98 | $4.28 | — |
| 2024-05-17 | 3.94 | $4.28 | — |
| 2024-05-16 | 3.89 | $4.28 | 5700 |
| 2024-05-15 | 3.84 | $4.16 | 40000 |
| 2024-05-14 | 3.80 | $4.16 | 800 |
| 2024-05-13 | 3.76 | $3.79 | — |
| 2024-05-10 | 3.76 | $3.79 | — |
| 2024-05-09 | 3.75 | $3.79 | — |
| 2024-05-08 | 3.74 | $3.79 | — |
| 2024-05-07 | 3.74 | $3.79 | — |
| 2024-05-06 | 3.73 | $3.79 | — |
| 2024-05-03 | 3.73 | $3.79 | — |
| 2024-05-02 | 3.72 | $3.79 | — |
| 2024-05-01 | 3.72 | $3.79 | — |
| 2024-04-30 | 3.72 | $3.79 | — |
| 2024-04-29 | 3.72 | $3.79 | — |
| 2024-04-26 | 3.71 | $3.79 | — |
| 2024-04-25 | 3.71 | $3.79 | 600 |
| 2024-04-24 | 3.71 | $3.58 | 8200 |
| 2024-04-23 | 3.73 | $3.58 | — |
| 2024-04-22 | 3.76 | $3.58 | — |
| 2024-04-19 | 3.78 | $3.58 | 5900 |
| 2024-04-18 | 3.80 | $3.58 | — |
| 2024-04-17 | 3.83 | $3.58 | 8500 |
| 2024-04-16 | 3.86 | $3.74 | — |
| 2024-04-15 | 3.87 | $3.74 | — |
| 2024-04-12 | 3.89 | $3.74 | 600 |
| 2024-04-11 | 3.90 | $3.88 | — |
| 2024-04-10 | 3.91 | $3.88 | — |
| 2024-04-09 | 3.91 | $3.88 | 600 |
| 2024-04-08 | 3.92 | $3.94 | 1000 |
| 2024-04-05 | 3.92 | $3.94 | — |
| 2024-04-04 | 3.92 | $3.94 | — |
| 2024-04-03 | 3.92 | $3.94 | — |
| 2024-04-02 | 3.92 | $3.94 | 108000 |
| 2024-04-01 | 3.92 | $3.94 | 400 |
| 2024-03-28 | 3.92 | $3.90 | 45100 |
| 2024-03-27 | 3.93 | $3.92 | 500 |
| 2024-03-26 | 3.93 | $3.75 | — |
| 2024-03-25 | 3.95 | $3.75 | — |
| 2024-03-22 | 3.97 | $3.75 | 2000 |
| 2024-03-21 | 4.00 | $3.98 | — |
| 2024-03-20 | 4.00 | $3.98 | 126300 |
| 2024-03-19 | 4.00 | $3.98 | — |
| 2024-03-18 | 4.00 | $3.98 | — |
| 2024-03-15 | 4.01 | $3.98 | 10400 |
| 2024-03-14 | 4.01 | $3.98 | 17100 |
| 2024-03-13 | 4.01 | $3.91 | 15700 |
| 2024-03-12 | 4.02 | $4.12 | 1400 |
| 2024-03-11 | 4.01 | $4.11 | 1800 |
| 2024-03-08 | 4.00 | $4.11 | 300 |
| 2024-03-07 | 3.99 | $4.02 | — |
| 2024-03-06 | 3.99 | $4.02 | — |
| 2024-03-05 | 4.00 | $4.02 | 2000 |
| 2024-03-04 | 4.00 | $3.92 | 2900 |
| 2024-03-01 | 4.02 | $3.94 | — |
| 2024-02-29 | 4.03 | $3.94 | — |
| 2024-02-28 | 4.05 | $3.94 | 400 |
| 2024-02-27 | 4.07 | $3.95 | 44400 |
| 2024-02-26 | 4.09 | $3.94 | 1800 |
| 2024-02-23 | 4.11 | $4.09 | 1.1M |
| 2024-02-22 | 4.12 | $4.09 | 200 |
| 2024-02-21 | 4.13 | $3.98 | 14300 |
| 2024-02-20 | 4.16 | $4.03 | 1700 |
| 2024-02-16 | 4.19 | $4.04 | 2200 |
| 2024-02-15 | 4.21 | $4.14 | 900 |
| 2024-02-14 | 4.24 | $3.93 | 300 |
| 2024-02-13 | 4.28 | $3.95 | 500 |
| 2024-02-12 | 4.33 | $4.11 | 700 |
| 2024-02-09 | 4.37 | $4.12 | — |
| 2024-02-08 | 4.41 | $4.12 | 2000 |
| 2024-02-07 | 4.46 | $4.14 | 3000 |
| 2024-02-06 | 4.51 | $4.38 | — |
| 2024-02-05 | 4.53 | $4.38 | 8800 |
| 2024-02-02 | 4.57 | $4.39 | — |
| 2024-02-01 | 4.60 | $4.39 | — |
| 2024-01-31 | 4.64 | $4.39 | 6200 |
| 2024-01-30 | 4.67 | $4.27 | — |
| 2024-01-29 | 4.73 | $4.27 | 700 |
| 2024-01-26 | 4.78 | $4.37 | 12700 |
| 2024-01-25 | 4.83 | $4.50 | 1500 |
| 2024-01-24 | 4.87 | $4.70 | 300 |
| 2024-01-23 | 4.89 | $4.54 | 200 |
| 2024-01-22 | 4.92 | $4.85 | 10900 |
| 2024-01-19 | 4.93 | $4.85 | — |
| 2024-01-18 | 4.94 | $4.85 | — |
| 2024-01-17 | 4.94 | $4.85 | — |
| 2024-01-16 | 4.95 | $4.85 | 2300 |
| 2024-01-12 | 4.95 | $5.01 | — |
| 2024-01-11 | 4.95 | $5.01 | — |
| 2024-01-10 | 4.94 | $5.01 | 200 |
| 2024-01-09 | 4.93 | $5.05 | — |
| 2024-01-08 | 4.91 | $5.05 | — |
| 2024-01-05 | 4.90 | $5.05 | 1600 |
| 2024-01-04 | 4.88 | $4.99 | 2200 |
| 2024-01-03 | 4.87 | $4.84 | — |
| 2024-01-02 | 4.87 | $4.84 | 400 |
| 2023-12-29 | 4.87 | $4.90 | — |
| 2023-12-28 | 4.87 | $4.90 | — |
| 2023-12-27 | 4.86 | $4.90 | — |
| 2023-12-26 | 4.85 | $4.90 | — |
| 2023-12-22 | 4.85 | $4.90 | 500 |
| 2023-12-21 | 4.84 | $4.75 | — |
| 2023-12-20 | 4.85 | $4.75 | 200 |
| 2023-12-19 | 4.85 | $4.86 | — |
| 2023-12-18 | 4.85 | $4.86 | 800 |
| 2023-12-15 | 4.84 | $4.96 | 12100 |
| 2023-12-14 | 4.82 | $4.93 | 2700 |
| 2023-12-13 | 4.81 | $4.86 | 10700 |
| 2023-12-12 | 4.79 | $4.86 | 9200 |
| 2023-12-11 | 4.78 | $4.90 | 10400 |
| 2023-12-08 | 4.76 | $4.90 | 10200 |
| 2023-12-07 | 4.74 | $4.90 | 300 |
| 2023-12-06 | 4.71 | $4.74 | 900 |
| 2023-12-05 | 4.70 | $4.74 | 2900 |
| 2023-12-04 | 4.69 | $4.80 | 15100 |
| 2023-12-01 | 4.67 | $4.89 | 700 |
| 2023-11-30 | 4.64 | $4.77 | — |
| 2023-11-29 | 4.62 | $4.77 | 700 |
| 2023-11-28 | 4.59 | $4.80 | 1300 |
| 2023-11-27 | 4.56 | $4.70 | 1300 |
| 2023-11-24 | 4.53 | $4.85 | 200 |
| 2023-11-22 | 4.48 | $4.60 | 16500 |
| 2023-11-21 | 4.46 | $4.63 | 1800 |
| 2023-11-20 | 4.43 | $4.49 | 300 |
| 2023-11-17 | 4.41 | $4.64 | — |
| 2023-11-16 | 4.37 | $4.64 | 700 |
| 2023-11-15 | 4.33 | $4.45 | 1800 |
| 2023-11-14 | 4.30 | $4.42 | — |
| 2023-11-13 | 4.28 | $4.42 | 2400 |
| 2023-11-10 | 4.25 | $4.53 | — |
| 2023-11-09 | 4.21 | $4.53 | 2300 |
| 2023-11-08 | 4.17 | $4.45 | — |
| 2023-11-07 | 4.13 | $4.45 | 200 |
| 2023-11-06 | 4.09 | $4.55 | 1700 |
| 2023-11-03 | 4.04 | $4.51 | 1900 |
| 2023-11-02 | 3.99 | $4.08 | — |
| 2023-11-01 | 3.98 | $4.08 | — |
| 2023-10-31 | 3.97 | $4.08 | 500 |
| 2023-10-30 | 3.95 | $3.94 | — |
| 2023-10-27 | 3.95 | $3.94 | — |
| 2023-10-26 | 3.95 | $3.94 | — |
| 2023-10-25 | 3.96 | $3.94 | 1600 |
| 2023-10-24 | 3.96 | $3.91 | — |
| 2023-10-23 | 3.97 | $3.91 | 1200 |
| 2023-10-20 | 3.98 | $4.00 | 600 |
| 2023-10-19 | 3.99 | $4.05 | 500 |
| 2023-10-18 | 3.99 | $3.97 | 200 |
| 2023-10-17 | 4.00 | $3.98 | 2000 |
| 2023-10-16 | 4.02 | $4.00 | 700 |
| 2023-10-13 | 4.03 | $3.88 | 600 |
| 2023-10-12 | 4.06 | $4.09 | 2300 |
| 2023-10-11 | 4.07 | $4.04 | 22700 |
| 2023-10-10 | 4.09 | $3.90 | 100 |
| 2023-10-09 | 4.12 | $3.86 | 2200 |
| 2023-10-06 | 4.16 | $3.85 | 300 |
| 2023-10-05 | 4.20 | $3.86 | 100 |
| 2023-10-04 | 4.24 | $3.85 | 500 |
| 2023-10-03 | 4.28 | $3.85 | 400 |
| 2023-10-02 | 4.34 | $4.11 | — |
| 2023-09-29 | 4.36 | $4.11 | 800 |
| 2023-09-28 | 4.40 | $4.27 | 10200 |
| 2023-09-27 | 4.41 | $4.28 | 9100 |
| 2023-09-26 | 4.43 | $4.28 | 26800 |
| 2023-09-25 | 4.45 | $4.38 | 1500 |
| 2023-09-22 | 4.47 | $4.53 | 10100 |
| 2023-09-21 | 4.46 | $4.24 | 600 |
| 2023-09-20 | 4.49 | $4.58 | 200 |
| 2023-09-19 | 4.49 | $4.55 | 10800 |
| 2023-09-18 | 4.48 | $4.53 | 9500 |
| 2023-09-15 | 4.48 | $4.50 | 12100 |
| 2023-09-14 | 4.49 | $4.45 | 400 |
| 2023-09-13 | 4.50 | $4.29 | — |
| 2023-09-12 | 4.52 | $4.29 | — |
| 2023-09-11 | 4.55 | $4.29 | — |
| 2023-09-08 | 4.58 | $4.29 | 400 |
| 2023-09-07 | 4.61 | $4.34 | 3000 |
| 2023-09-06 | 4.63 | $4.67 | — |
| 2023-09-05 | 4.63 | $4.67 | — |
| 2023-09-01 | 4.62 | $4.67 | — |
| 2023-08-31 | 4.61 | $4.67 | — |
| 2023-08-30 | 4.60 | $4.67 | — |
| 2023-08-29 | 4.60 | $4.67 | — |
| 2023-08-28 | 4.59 | $4.67 | 2200 |
| 2023-08-25 | 4.59 | $4.58 | — |
| 2023-08-24 | 4.60 | $4.58 | — |
| 2023-08-23 | 4.60 | $4.58 | 3000 |
| 2023-08-22 | 4.61 | $4.60 | — |
| 2023-08-21 | 4.61 | $4.60 | 500 |
| 2023-08-18 | 4.62 | $4.53 | 11800 |
| 2023-08-17 | 4.63 | $4.62 | — |
| 2023-08-16 | 4.63 | $4.62 | 42600 |
| 2023-08-15 | 4.63 | $4.70 | — |
| 2023-08-14 | 4.63 | $4.70 | 100 |
| 2023-08-11 | 4.62 | $4.43 | — |
| 2023-08-10 | 4.65 | $4.43 | — |
| 2023-08-09 | 4.67 | $4.43 | 137000 |
| 2023-08-08 | 4.69 | $4.43 | — |
| 2023-08-07 | 4.72 | $4.43 | 2100 |
| 2023-08-04 | 4.74 | $4.87 | — |
| 2023-08-03 | 4.73 | $4.87 | — |
| 2023-08-02 | 4.71 | $4.87 | — |
| 2023-08-01 | 4.70 | $4.87 | 100 |
| 2023-07-31 | 4.69 | $4.87 | 1000 |
| 2023-07-28 | 4.67 | $4.65 | — |
| 2023-07-27 | 4.68 | $4.65 | — |
| 2023-07-26 | 4.69 | $4.65 | — |
| 2023-07-25 | 4.70 | $4.65 | — |
| 2023-07-24 | 4.72 | $4.65 | — |
| 2023-07-21 | 4.73 | $4.65 | — |
| 2023-07-20 | 4.75 | $4.65 | — |
| 2023-07-19 | 4.77 | $4.65 | 100 |
| 2023-07-18 | 4.79 | $4.65 | 100000 |
| 2023-07-17 | 4.82 | $4.65 | — |
| 2023-07-14 | 4.84 | $4.65 | — |
| 2023-07-13 | 4.87 | $4.65 | 9200 |
| 2023-07-12 | 4.90 | $4.65 | — |
| 2023-07-11 | 4.93 | $4.65 | — |
| 2023-07-10 | 4.96 | $4.65 | 1100 |
| 2023-07-07 | 5.00 | $4.97 | — |
| 2023-07-06 | 5.00 | $4.97 | — |
| 2023-07-05 | 5.01 | $4.97 | — |
| 2023-07-03 | 5.01 | $4.97 | — |
| 2023-06-30 | 5.02 | $4.97 | — |
| 2023-06-29 | 5.03 | $4.97 | — |
| 2023-06-28 | 5.03 | $4.97 | 11700 |
| 2023-06-27 | 5.04 | $4.97 | — |
| 2023-06-26 | 5.05 | $4.97 | — |
| 2023-06-23 | 5.06 | $4.97 | 200 |
| 2023-06-22 | 5.07 | $5.15 | — |
| 2023-06-21 | 5.06 | $5.15 | — |
| 2023-06-20 | 5.06 | $5.15 | 500 |
| 2023-06-16 | 5.05 | $4.94 | — |
| 2023-06-15 | 5.07 | $4.94 | — |
| 2023-06-14 | 5.09 | $4.94 | — |
| 2023-06-13 | 5.11 | $4.94 | 2600 |
| 2023-06-12 | 5.13 | $5.24 | 500 |
| 2023-06-09 | 5.13 | $5.10 | — |
| 2023-06-08 | 5.13 | $5.10 | — |
| 2023-06-07 | 5.14 | $5.10 | — |
| 2023-06-06 | 5.15 | $5.10 | — |
| 2023-06-05 | 5.16 | $5.10 | — |
| 2023-06-02 | 5.17 | $5.10 | 400 |
| 2023-06-01 | 5.19 | $5.02 | 2200 |
| 2023-05-31 | 5.21 | $5.00 | — |
| 2023-05-30 | 5.24 | $5.00 | — |
| 2023-05-26 | 5.27 | $5.00 | — |
| 2023-05-25 | 5.30 | $5.00 | 9500 |
| 2023-05-24 | 5.33 | $5.35 | — |
| 2023-05-23 | 5.34 | $5.35 | — |
| 2023-05-22 | 5.34 | $5.35 | — |
| 2023-05-19 | 5.34 | $5.35 | — |
| 2023-05-18 | 5.34 | $5.35 | — |
| 2023-05-17 | 5.34 | $5.35 | 25000 |
| 2023-05-16 | 5.34 | $5.35 | — |
| 2023-05-15 | 5.35 | $5.35 | 100 |
| 2023-05-12 | 5.35 | $5.15 | — |
| 2023-05-11 | 5.37 | $5.15 | — |
| 2023-05-10 | 5.40 | $5.15 | 500 |
| 2023-05-09 | 5.42 | $5.28 | — |
| 2023-05-08 | 5.44 | $5.28 | 700 |
| 2023-05-05 | 5.45 | $5.60 | — |
| 2023-05-04 | 5.43 | $5.60 | — |
| 2023-05-03 | 5.42 | $5.60 | 25100 |
| 2023-05-02 | 5.40 | $5.27 | 500 |
| 2023-05-01 | 5.41 | $5.41 | — |
| 2023-04-28 | 5.41 | $5.41 | — |
| 2023-04-27 | 5.41 | $5.41 | — |
| 2023-04-26 | 5.41 | $5.41 | — |
| 2023-04-25 | 5.41 | $5.41 | — |
| 2023-04-24 | 5.41 | $5.41 | — |
| 2023-04-21 | 5.40 | $5.41 | — |
| 2023-04-20 | 5.40 | $5.41 | 150000 |
| 2023-04-19 | 5.40 | $5.41 | 1100 |
| 2023-04-18 | 5.39 | $5.41 | — |
| 2023-04-17 | 5.38 | $5.41 | — |
| 2023-04-14 | 5.37 | $5.41 | — |
| 2023-04-13 | 5.36 | $5.41 | — |
| 2023-04-12 | 5.35 | $5.41 | — |
| 2023-04-11 | 5.34 | $5.41 | 7100 |
| 2023-04-10 | 5.32 | $5.41 | — |
| 2023-04-06 | 5.31 | $5.41 | — |
| 2023-04-05 | 5.29 | $5.41 | — |
| 2023-04-04 | 5.27 | $5.41 | 100000 |
| 2023-04-03 | 5.24 | $5.41 | 900 |
| 2023-03-31 | 5.22 | $5.37 | — |
| 2023-03-30 | 5.20 | $5.37 | — |
| 2023-03-29 | 5.17 | $5.37 | — |
| 2023-03-28 | 5.15 | $5.37 | 100 |
| 2023-03-27 | 5.12 | $5.20 | 1000 |
| 2023-03-24 | 5.11 | $5.21 | 3400 |
| 2023-03-23 | 5.10 | $5.26 | 4300 |
| 2023-03-22 | 5.08 | $5.14 | 500 |
| 2023-03-21 | 5.07 | $5.14 | 100 |
| 2023-03-20 | 5.06 | $5.14 | — |
| 2023-03-17 | 5.05 | $5.14 | 200 |
| 2023-03-16 | 5.05 | $5.20 | 800 |
| 2023-03-15 | 5.03 | $5.00 | — |
| 2023-03-14 | 5.03 | $5.00 | — |
| 2023-03-13 | 5.04 | $5.00 | — |
| 2023-03-10 | 5.05 | $5.00 | — |
| 2023-03-09 | 5.05 | $5.00 | — |
| 2023-03-08 | 5.06 | $5.00 | 400 |
| 2023-03-07 | 5.07 | $5.06 | — |
| 2023-03-06 | 5.07 | $5.06 | — |
| 2023-03-03 | 5.07 | $5.06 | — |
| 2023-03-02 | 5.08 | $5.06 | — |
| 2023-03-01 | 5.08 | $5.06 | — |
| 2023-02-28 | 5.08 | $5.06 | — |
| 2023-02-27 | 5.08 | $5.06 | — |
| 2023-02-24 | 5.09 | $5.06 | — |
| 2023-02-23 | 5.09 | $5.06 | — |
| 2023-02-22 | 5.09 | $5.06 | — |
| 2023-02-21 | 5.10 | $5.06 | — |
| 2023-02-17 | 5.11 | $5.06 | — |
| 2023-02-16 | 5.12 | $5.06 | — |
| 2023-02-15 | 5.13 | $5.06 | 700 |
| 2023-02-14 | 5.14 | $5.15 | — |
| 2023-02-13 | 5.14 | $5.15 | — |
| 2023-02-10 | 5.14 | $5.15 | 800 |
| 2023-02-09 | 5.15 | $5.12 | — |
| 2023-02-08 | 5.15 | $5.12 | — |
| 2023-02-07 | 5.16 | $5.12 | — |
| 2023-02-06 | 5.16 | $5.12 | — |
| 2023-02-03 | 5.17 | $5.12 | 6100 |
| 2023-02-02 | 5.18 | $5.12 | 200 |
| 2023-02-01 | 5.18 | $5.10 | 600 |
| 2023-01-31 | 5.19 | $4.83 | 900 |
| 2023-01-30 | 5.22 | $4.92 | 900 |
| 2023-01-27 | 5.25 | $5.31 | — |
| 2023-01-26 | 5.24 | $5.31 | — |
| 2023-01-25 | 5.22 | $5.31 | — |
| 2023-01-24 | 5.21 | $5.31 | — |
| 2023-01-23 | 5.19 | $5.31 | 1600 |
| 2023-01-20 | 5.17 | $5.27 | — |
| 2023-01-19 | 5.16 | $5.27 | 700 |
| 2023-01-18 | 5.14 | $5.25 | 3000 |
| 2023-01-17 | 5.13 | $5.35 | — |
| 2023-01-13 | 5.10 | $5.35 | 1700 |
| 2023-01-12 | 5.06 | $5.27 | 900 |
| 2023-01-11 | 5.04 | $5.00 | — |
| 2023-01-10 | 5.03 | $5.00 | — |
| 2023-01-09 | 5.03 | $5.00 | 18000 |
| 2023-01-06 | 5.03 | $5.13 | — |
| 2023-01-05 | 5.01 | $5.13 | 400 |
| 2023-01-04 | 4.99 | $5.16 | 1600 |
| 2023-01-03 | 4.96 | $5.05 | — |
| 2022-12-30 | 4.95 | $5.05 | — |
| 2022-12-29 | 4.93 | $5.05 | — |
| 2022-12-28 | 4.91 | $5.05 | — |
| 2022-12-27 | 4.89 | $5.05 | — |
| 2022-12-23 | 4.87 | $5.05 | — |
| 2022-12-22 | 4.84 | $5.05 | — |
| 2022-12-21 | 4.81 | $5.05 | — |
| 2022-12-20 | 4.78 | $5.05 | 2300 |
| 2022-12-19 | 4.75 | $4.77 | — |
| 2022-12-16 | 4.75 | $4.77 | — |
| 2022-12-15 | 4.74 | $4.77 | — |
| 2022-12-14 | 4.73 | $4.77 | 11700 |
| 2022-12-13 | 4.72 | $4.77 | — |
| 2022-12-12 | 4.71 | $4.77 | — |
| 2022-12-09 | 4.70 | $4.77 | — |
| 2022-12-08 | 4.69 | $4.77 | — |
| 2022-12-07 | 4.67 | $4.77 | — |
| 2022-12-06 | 4.65 | $4.77 | 200 |
| 2022-12-05 | 4.63 | $4.77 | — |
| 2022-12-02 | 4.61 | $4.77 | — |
| 2022-12-01 | 4.58 | $4.77 | — |
| 2022-11-30 | 4.55 | $4.77 | 300 |
| 2022-11-29 | 4.52 | $4.58 | 6300 |
| 2022-11-28 | 4.51 | $4.59 | — |
| 2022-11-25 | 4.49 | $4.59 | — |
| 2022-11-23 | 4.47 | $4.59 | 100 |
| 2022-11-22 | 4.45 | $4.59 | 1200 |
| 2022-11-21 | 4.43 | $4.57 | — |
| 2022-11-18 | 4.41 | $4.57 | — |
| 2022-11-17 | 4.39 | $4.57 | — |
| 2022-11-16 | 4.36 | $4.57 | 900 |
| 2022-11-15 | 4.34 | $4.61 | — |
| 2022-11-14 | 4.31 | $4.61 | 1200 |
| 2022-11-11 | 4.28 | $4.41 | — |
| 2022-11-10 | 4.26 | $4.41 | — |
| 2022-11-09 | 4.24 | $4.41 | 1000 |
| 2022-11-08 | 4.22 | $4.10 | — |
| 2022-11-07 | 4.23 | $4.10 | — |
| 2022-11-04 | 4.24 | $4.10 | — |
| 2022-11-03 | 4.25 | $4.10 | 200 |
| 2022-11-02 | 4.27 | $4.40 | 300 |
| 2022-11-01 | 4.25 | $4.30 | — |
| 2022-10-31 | 4.25 | $4.30 | — |
| 2022-10-28 | 4.24 | $4.30 | — |
| 2022-10-27 | 4.24 | $4.30 | 21000 |
| 2022-10-26 | 4.24 | $4.30 | — |
| 2022-10-25 | 4.24 | $4.30 | — |
| 2022-10-24 | 4.25 | $4.30 | 25600 |
| 2022-10-21 | 4.26 | $4.32 | 1500 |
| 2022-10-20 | 4.27 | $4.32 | — |
| 2022-10-19 | 4.28 | $4.32 | — |
| 2022-10-18 | 4.30 | $4.32 | 3500 |
| 2022-10-17 | 4.32 | $3.90 | 8100 |
| 2022-10-14 | 4.39 | $3.90 | 400 |
| 2022-10-13 | 4.46 | $3.90 | 1300 |
| 2022-10-12 | 4.54 | $4.00 | 100 |
| 2022-10-11 | 4.61 | $4.18 | — |
| 2022-10-10 | 4.68 | $4.18 | 1500 |
| 2022-10-07 | 4.74 | $4.50 | — |
| 2022-10-06 | 4.77 | $4.50 | — |
| 2022-10-05 | 4.81 | $4.50 | — |
| 2022-10-04 | 4.84 | $4.50 | 100 |
| 2022-10-03 | 4.88 | $4.45 | 800 |
| 2022-09-30 | 4.92 | $4.50 | — |
| 2022-09-29 | 4.97 | $4.50 | 500 |
| 2022-09-28 | 5.01 | $5.06 | — |
| 2022-09-27 | 4.99 | $5.06 | — |
| 2022-09-26 | 4.98 | $5.06 | — |
| 2022-09-23 | 4.97 | $5.06 | — |
| 2022-09-22 | 4.96 | $5.06 | — |
| 2022-09-21 | 4.95 | $5.06 | — |
| 2022-09-20 | 4.93 | $5.06 | — |
| 2022-09-19 | 4.92 | $5.06 | 400 |
| 2022-09-16 | 4.92 | $5.11 | — |
| 2022-09-15 | 4.90 | $5.11 | — |
| 2022-09-14 | 4.89 | $5.11 | 1700 |
| 2022-09-13 | 4.88 | $4.86 | 200 |
| 2022-09-12 | 4.89 | $4.86 | 2300 |
| 2022-09-09 | 4.91 | $4.70 | — |
| 2022-09-08 | 4.94 | $4.70 | — |
| 2022-09-07 | 4.98 | $4.70 | — |
| 2022-09-06 | 5.02 | $4.70 | 500 |
| 2022-09-02 | 5.06 | $4.82 | — |
| 2022-09-01 | 5.09 | $4.82 | 400 |
| 2022-08-31 | 5.12 | $4.69 | — |
| 2022-08-30 | 5.17 | $4.69 | 5100 |
| 2022-08-29 | 5.21 | $5.10 | 400 |
| 2022-08-26 | 5.22 | $5.31 | — |
| 2022-08-25 | 5.20 | $5.31 | — |
| 2022-08-24 | 5.18 | $5.31 | 1800 |
| 2022-08-23 | 5.16 | $4.96 | 3700 |
| 2022-08-22 | 5.18 | $5.19 | — |
| 2022-08-19 | 5.17 | $5.19 | — |
| 2022-08-18 | 5.15 | $5.19 | — |
| 2022-08-17 | 5.14 | $5.19 | — |
| 2022-08-16 | 5.12 | $5.19 | 700 |
| 2022-08-15 | 5.10 | $5.43 | — |
| 2022-08-12 | 5.05 | $5.43 | — |
| 2022-08-11 | 5.00 | $5.43 | — |
| 2022-08-10 | 4.94 | $5.43 | 400 |
| 2022-08-09 | 4.88 | $5.00 | — |
| 2022-08-08 | 4.86 | $5.00 | — |
| 2022-08-05 | 4.84 | $5.00 | — |
| 2022-08-04 | 4.81 | $5.00 | 300 |
| 2022-08-03 | 4.79 | $4.89 | 100 |
| 2022-08-02 | 4.77 | $4.89 | — |
| 2022-08-01 | 4.75 | $4.89 | — |
| 2022-07-29 | 4.73 | $4.89 | — |
| 2022-07-28 | 4.71 | $4.89 | — |
| 2022-07-27 | 4.69 | $4.89 | 23000 |
| 2022-07-26 | 4.67 | $4.87 | — |
| 2022-07-25 | 4.65 | $4.87 | — |
| 2022-07-22 | 4.63 | $4.87 | — |
| 2022-07-21 | 4.61 | $4.87 | 400 |
| 2022-07-20 | 4.59 | $4.44 | — |
| 2022-07-19 | 4.61 | $4.44 | — |
| 2022-07-18 | 4.63 | $4.44 | — |
| 2022-07-15 | 4.65 | $4.44 | 8100 |
| 2022-07-14 | 4.67 | $4.44 | 1100 |
| 2022-07-13 | 4.69 | $4.72 | 700 |
| 2022-07-12 | 4.69 | $4.72 | — |
| 2022-07-11 | 4.69 | $4.72 | — |
| 2022-07-08 | 4.69 | $4.72 | 700 |
| 2022-07-07 | 4.70 | $4.53 | — |
| 2022-07-06 | 4.72 | $4.53 | 700 |
| 2022-07-05 | 4.75 | $4.79 | 3300 |
| 2022-07-01 | 4.75 | $5.04 | 700 |
| 2022-06-30 | 4.73 | $4.66 | — |
| 2022-06-29 | 4.75 | $4.66 | — |
| 2022-06-28 | 4.77 | $4.66 | — |
| 2022-06-27 | 4.79 | $4.66 | 500 |
| 2022-06-24 | 4.82 | $4.66 | — |
| 2022-06-23 | 4.84 | $4.66 | 300 |
| 2022-06-22 | 4.87 | $4.67 | 200 |
| 2022-06-21 | 4.89 | $4.72 | 2200 |
| 2022-06-17 | 4.91 | $4.54 | — |
| 2022-06-16 | 4.95 | $4.54 | 100 |
| 2022-06-15 | 4.98 | $4.82 | — |
| 2022-06-14 | 4.99 | $4.82 | — |
| 2022-06-13 | 5.00 | $4.82 | 10000 |
| 2022-06-10 | 5.01 | $5.01 | 17100 |
| 2022-06-09 | 5.00 | $5.19 | 200 |
| 2022-06-08 | 4.97 | $5.21 | — |
| 2022-06-07 | 4.93 | $5.21 | 200 |
| 2022-06-06 | 4.89 | $5.22 | 1600 |
| 2022-06-03 | 4.85 | $4.85 | — |
| 2022-06-02 | 4.84 | $4.85 | 1700 |
| 2022-06-01 | 4.83 | $5.07 | 1700 |
| 2022-05-31 | 4.79 | $5.17 | 1700 |
| 2022-05-27 | 4.74 | $5.17 | 600 |
| 2022-05-26 | 4.69 | $5.25 | 500 |
| 2022-05-25 | 4.63 | $4.66 | — |
| 2022-05-24 | 4.62 | $4.66 | — |
| 2022-05-23 | 4.61 | $4.66 | — |
| 2022-05-20 | 4.61 | $4.66 | — |
| 2022-05-19 | 4.61 | $4.66 | — |
| 2022-05-18 | 4.61 | $4.66 | — |
| 2022-05-17 | 4.61 | $4.66 | — |
| 2022-05-16 | 4.61 | $4.66 | — |
| 2022-05-13 | 4.62 | $4.66 | 600 |
| 2022-05-12 | 4.63 | $4.64 | 700 |
| 2022-05-11 | 4.64 | $4.76 | 10100 |
| 2022-05-10 | 4.64 | $4.49 | — |
| 2022-05-09 | 4.67 | $4.49 | — |
| 2022-05-06 | 4.70 | $4.49 | 400000 |
| 2022-05-05 | 4.73 | $4.49 | — |
| 2022-05-04 | 4.77 | $4.49 | — |
| 2022-05-03 | 4.81 | $4.49 | — |
| 2022-05-02 | 4.84 | $4.49 | — |
| 2022-04-29 | 4.88 | $4.49 | 4300 |
| 2022-04-28 | 4.92 | $4.62 | — |
| 2022-04-27 | 4.95 | $4.62 | — |
| 2022-04-26 | 4.98 | $4.62 | 300 |
| 2022-04-25 | 5.01 | $5.09 | — |
| 2022-04-22 | 4.99 | $5.09 | — |
| 2022-04-21 | 4.97 | $5.09 | — |
| 2022-04-20 | 4.95 | $5.09 | 300 |
| 2022-04-19 | 4.92 | $5.14 | — |
| 2022-04-18 | 4.89 | $5.14 | 1200 |
| 2022-04-14 | 4.86 | $5.01 | — |
| 2022-04-13 | 4.83 | $5.01 | — |
| 2022-04-12 | 4.81 | $5.01 | — |
| 2022-04-11 | 4.79 | $5.01 | — |
| 2022-04-08 | 4.76 | $5.01 | 100 |
| 2022-04-07 | 4.73 | $4.84 | — |
| 2022-04-06 | 4.71 | $4.84 | — |
| 2022-04-05 | 4.69 | $4.84 | — |
| 2022-04-04 | 4.66 | $4.84 | 30200 |
| 2022-04-01 | 4.63 | $4.72 | — |
| 2022-03-31 | 4.62 | $4.72 | — |
| 2022-03-30 | 4.60 | $4.72 | 900 |
| 2022-03-29 | 4.58 | $4.62 | — |
| 2022-03-28 | 4.57 | $4.62 | — |
| 2022-03-25 | 4.56 | $4.62 | — |
| 2022-03-24 | 4.55 | $4.62 | — |
| 2022-03-23 | 4.54 | $4.62 | — |
| 2022-03-22 | 4.53 | $4.62 | 1000 |
| 2022-03-21 | 4.52 | $4.62 | — |
| 2022-03-18 | 4.51 | $4.62 | 200 |
| 2022-03-17 | 4.51 | $4.82 | — |
| 2022-03-16 | 4.48 | $4.82 | — |
| 2022-03-15 | 4.45 | $4.82 | 1400 |
| 2022-03-14 | 4.42 | $4.26 | — |
| 2022-03-11 | 4.45 | $4.26 | 30700 |
| 2022-03-10 | 4.48 | $4.26 | — |
| 2022-03-09 | 4.52 | $4.26 | — |
| 2022-03-08 | 4.55 | $4.26 | — |
| 2022-03-07 | 4.59 | $4.26 | — |
| 2022-03-04 | 4.63 | $4.26 | — |
| 2022-03-03 | 4.68 | $4.26 | 1400 |
| 2022-03-02 | 4.73 | $4.70 | — |
| 2022-03-01 | 4.73 | $4.70 | — |
| 2022-02-28 | 4.74 | $4.70 | — |
| 2022-02-25 | 4.75 | $4.70 | 1700 |
| 2022-02-24 | 4.76 | $4.71 | — |
| 2022-02-23 | 4.78 | $4.71 | — |
| 2022-02-22 | 4.79 | $4.71 | — |
| 2022-02-18 | 4.81 | $4.71 | — |
| 2022-02-17 | 4.83 | $4.71 | — |
| 2022-02-16 | 4.85 | $4.71 | 10100 |
| 2022-02-15 | 4.87 | $4.50 | 11300 |
| 2022-02-14 | 4.92 | $4.85 | — |
| 2022-02-11 | 4.93 | $4.85 | — |
| 2022-02-10 | 4.95 | $4.85 | — |
| 2022-02-09 | 4.97 | $4.85 | — |
| 2022-02-08 | 4.99 | $4.85 | — |
| 2022-02-07 | 5.00 | $4.85 | — |
| 2022-02-04 | 5.03 | $4.85 | — |
| 2022-02-03 | 5.05 | $4.85 | — |
| 2022-02-02 | 5.07 | $4.85 | 2000 |
| 2022-02-01 | 5.10 | $4.85 | 500 |
| 2022-01-31 | 5.13 | $5.12 | 4300 |
| 2022-01-28 | 5.13 | $5.12 | — |
| 2022-01-27 | 5.14 | $5.12 | — |
| 2022-01-26 | 5.14 | $5.12 | — |
| 2022-01-25 | 5.14 | $5.12 | — |
| 2022-01-24 | 5.15 | $5.12 | — |
| 2022-01-21 | 5.15 | $5.12 | — |
| 2022-01-20 | 5.16 | $5.12 | — |
| 2022-01-19 | 5.17 | $5.12 | — |
| 2022-01-18 | 5.18 | $5.12 | — |
| 2022-01-14 | 5.19 | $5.12 | — |
| 2022-01-13 | 5.20 | $5.12 | — |
| 2022-01-12 | 5.21 | $5.12 | 3600 |
| 2022-01-11 | 5.22 | $5.12 | 1000 |
| 2022-01-10 | 5.24 | $5.21 | — |
| 2022-01-07 | 5.24 | $5.21 | — |
| 2022-01-06 | 5.25 | $5.21 | — |
| 2022-01-05 | 5.26 | $5.21 | — |
| 2022-01-04 | 5.26 | $5.21 | — |
| 2022-01-03 | 5.27 | $5.21 | — |
| 2021-12-31 | 5.28 | $5.21 | — |
| 2021-12-30 | 5.28 | $5.21 | — |
| 2021-12-29 | 5.29 | $5.21 | — |
| 2021-12-28 | 5.30 | $5.21 | — |
| 2021-12-27 | 5.30 | $5.21 | 9700 |
| 2021-12-23 | 5.31 | $5.18 | 16100 |
| 2021-12-22 | 5.32 | $5.20 | 5900 |
| 2021-12-21 | 5.34 | $5.51 | — |
| 2021-12-20 | 5.32 | $5.51 | — |
| 2021-12-17 | 5.30 | $5.51 | 100 |
| 2021-12-16 | 5.28 | $5.31 | — |
| 2021-12-15 | 5.28 | $5.31 | — |
| 2021-12-14 | 5.28 | $5.31 | 79300 |
| 2021-12-13 | 5.28 | $5.24 | — |
| 2021-12-10 | 5.29 | $5.24 | — |
| 2021-12-09 | 5.30 | $5.24 | — |
| 2021-12-08 | 5.31 | $5.24 | — |
| 2021-12-07 | 5.32 | $5.24 | — |
| 2021-12-06 | 5.34 | $5.24 | — |
| 2021-12-03 | 5.35 | $5.24 | — |
| 2021-12-02 | 5.37 | $5.24 | 800 |
| 2021-12-01 | 5.39 | $5.29 | — |
| 2021-11-30 | 5.40 | $5.29 | — |
| 2021-11-29 | 5.41 | $5.29 | — |
| 2021-11-26 | 5.43 | $5.29 | — |
| 2021-11-24 | 5.44 | $5.29 | 500 |
| 2021-11-23 | 5.46 | $5.45 | — |
| 2021-11-22 | 5.46 | $5.45 | — |
| 2021-11-19 | 5.46 | $5.45 | — |
| 2021-11-18 | 5.46 | $5.45 | — |
| 2021-11-17 | 5.46 | $5.45 | — |
| 2021-11-16 | 5.46 | $5.45 | — |
| 2021-11-15 | 5.46 | $5.45 | 8800 |
| 2021-11-12 | 5.46 | $5.49 | — |
| 2021-11-11 | 5.46 | $5.49 | — |
| 2021-11-10 | 5.46 | $5.49 | — |
| 2021-11-09 | 5.45 | $5.49 | 1300 |
| 2021-11-08 | 5.45 | $5.45 | — |
| 2021-11-05 | 5.45 | $5.45 | — |
| 2021-11-04 | 5.45 | $5.45 | — |
| 2021-11-03 | 5.45 | $5.45 | — |
| 2021-11-02 | 5.45 | $5.45 | — |
| 2021-11-01 | 5.45 | $5.45 | — |
| 2021-10-29 | 5.45 | $5.45 | — |
| 2021-10-28 | 5.45 | $5.45 | — |
| 2021-10-27 | 5.45 | $5.45 | — |
| 2021-10-26 | 5.45 | $5.45 | — |
| 2021-10-25 | 5.45 | $5.45 | — |
| 2021-10-22 | 5.45 | $5.45 | — |
| 2021-10-21 | 5.45 | $5.45 | — |
| 2021-10-20 | 5.45 | $5.45 | — |
| 2021-10-19 | 5.45 | $5.45 | — |
| 2021-10-18 | 5.45 | $5.45 | — |
| 2021-10-15 | 5.45 | $5.45 | — |
| 2021-10-14 | 5.45 | $5.45 | — |
| 2021-10-13 | 5.45 | $5.45 | — |
| 2021-10-12 | 5.44 | $5.45 | — |
| 2021-10-11 | 5.44 | $5.45 | — |
| 2021-10-08 | 5.44 | $5.45 | — |
| 2021-10-07 | 5.45 | $5.45 | — |
| 2021-10-06 | 5.45 | $5.45 | — |
| 2021-10-05 | 5.45 | $5.45 | — |
| 2021-10-04 | 5.45 | $5.45 | — |
| 2021-10-01 | 5.44 | $5.45 | — |
| 2021-09-30 | 5.44 | $5.45 | — |
| 2021-09-29 | 5.44 | $5.45 | — |
| 2021-09-28 | 5.43 | $5.45 | — |
| 2021-09-27 | 5.43 | $5.45 | — |
| 2021-09-24 | 5.42 | $5.45 | — |
| 2021-09-23 | 5.41 | $5.45 | 9400 |
| 2021-09-22 | 5.40 | $5.37 | — |
| 2021-09-21 | 5.40 | $5.37 | — |
| 2021-09-20 | 5.40 | $5.37 | — |
| 2021-09-17 | 5.40 | $5.37 | 1000 |
| 2021-09-16 | 5.40 | $5.54 | — |
| 2021-09-15 | 5.37 | $5.54 | — |
| 2021-09-14 | 5.35 | $5.54 | — |
| 2021-09-13 | 5.33 | $5.54 | — |
| 2021-09-10 | 5.30 | $5.54 | — |
| 2021-09-09 | 5.28 | $5.54 | 5000 |
| 2021-09-08 | 5.25 | $5.25 | — |
| 2021-09-07 | 5.25 | $5.25 | — |
| 2021-09-03 | 5.25 | $5.25 | — |
| 2021-09-02 | 5.25 | $5.25 | — |
| 2021-09-01 | 5.25 | $5.25 | — |
| 2021-08-31 | 5.25 | $5.25 | — |
| 2021-08-30 | 5.25 | $5.25 | — |
| 2021-08-27 | 5.26 | $5.25 | — |
| 2021-08-26 | 5.26 | $5.25 | — |
| 2021-08-25 | 5.26 | $5.25 | — |
| 2021-08-24 | 5.27 | $5.25 | — |
| 2021-08-23 | 5.27 | $5.25 | — |
| 2021-08-20 | 5.28 | $5.25 | — |
| 2021-08-19 | 5.29 | $5.25 | — |
| 2021-08-18 | 5.29 | $5.25 | — |
| 2021-08-17 | 5.30 | $5.25 | — |
| 2021-08-16 | 5.31 | $5.25 | — |
| 2021-08-13 | 5.32 | $5.25 | — |
| 2021-08-12 | 5.33 | $5.25 | — |
| 2021-08-11 | 5.34 | $5.25 | — |
| 2021-08-10 | 5.36 | $5.25 | — |
| 2021-08-09 | 5.37 | $5.25 | 500 |
| 2021-08-06 | 5.38 | $5.28 | 5800 |
| 2021-08-05 | 5.39 | $5.25 | 5000 |
| 2021-08-04 | 5.41 | $5.41 | — |
| 2021-08-03 | 5.41 | $5.41 | — |
| 2021-08-02 | 5.40 | $5.41 | — |
| 2021-07-30 | 5.40 | $5.41 | — |
| 2021-07-29 | 5.40 | $5.41 | — |
| 2021-07-28 | 5.40 | $5.41 | — |
| 2021-07-27 | 5.40 | $5.41 | — |
| 2021-07-26 | 5.40 | $5.41 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.00
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.00
Average
4.54
Maximum
5.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.00 | $5.08 | 561 |
| 2026-07-21 | 4.98 | $4.93 | 19900 |
| 2026-07-20 | 5.00 | $4.91 | 1220 |
| 2026-07-17 | 5.02 | $4.95 | 100 |
| 2026-07-16 | 5.03 | $4.95 | 600 |
| 2026-07-15 | 5.04 | $4.98 | 101100 |
| 2026-07-14 | 5.06 | $4.96 | 800 |
| 2026-07-13 | 5.07 | $5.22 | 638 |
| 2026-07-10 | 5.04 | $4.97 | 1023 |
| 2026-07-09 | 5.05 | $4.90 | 506 |
| 2026-07-08 | 5.08 | $4.88 | 4541 |
| 2026-07-07 | 5.12 | $5.23 | — |
| 2026-07-06 | 5.09 | $5.23 | 100 |
| 2026-07-02 | 5.06 | $5.23 | 1700 |
| 2026-07-01 | 5.02 | $5.32 | 700 |
| 2026-06-30 | 4.95 | $4.96 | 727 |
| 2026-06-29 | 4.95 | $4.95 | 747 |
| 2026-06-26 | 4.96 | $5.11 | 2532 |
| 2026-06-25 | 4.93 | $4.86 | 4500 |
| 2026-06-24 | 4.94 | $4.71 | 929 |
| 2026-06-23 | 4.99 | $5.11 | 100 |
| 2026-06-22 | 4.97 | $5.11 | 2735 |
| 2026-06-18 | 4.94 | $4.96 | 2300 |
| 2026-06-17 | 4.94 | $4.81 | 258900 |
| 2026-06-16 | 4.97 | $4.98 | 25827 |
| 2026-06-15 | 4.97 | $5.03 | 3900 |
| 2026-06-12 | 4.96 | $5.10 | 100 |
| 2026-06-11 | 4.93 | $5.10 | 195247 |
| 2026-06-10 | 4.90 | $4.83 | 500 |
| 2026-06-09 | 4.92 | $5.01 | 2900 |
| 2026-06-08 | 4.90 | $4.99 | — |
| 2026-06-05 | 4.89 | $4.99 | 8800 |
| 2026-06-04 | 4.88 | $4.86 | 9500 |
| 2026-06-03 | 4.89 | $4.89 | 12200 |
| 2026-06-02 | 4.89 | $4.83 | 17000 |
| 2026-06-01 | 4.92 | $4.82 | 900 |
| 2026-05-29 | 4.94 | $4.90 | 9222 |
| 2026-05-28 | 4.96 | $4.88 | 2800 |
| 2026-05-27 | 4.98 | $4.85 | 15200 |
| 2026-05-26 | 5.01 | $5.21 | 417 |
| 2026-05-22 | 4.98 | $5.21 | 24801 |
| 2026-05-21 | 4.93 | $5.24 | 1600 |
| 2026-05-20 | 4.88 | $4.82 | 308 |
| 2026-05-19 | 4.90 | $4.82 | 254 |
| 2026-05-18 | 4.93 | $4.82 | 5200 |
| 2026-05-15 | 4.96 | $4.72 | 2620 |
| 2026-05-14 | 5.02 | $4.88 | 500 |
| 2026-05-13 | 5.06 | $4.89 | 4107 |
| 2026-05-12 | 5.10 | $5.04 | 4913 |
| 2026-05-11 | 5.11 | $5.30 | 800 |
| 2026-05-08 | 5.07 | $4.85 | 7710 |
| 2026-05-07 | 5.12 | $4.93 | 947 |
| 2026-05-06 | 5.17 | $4.99 | 700689 |
| 2026-05-05 | 5.20 | $4.92 | 2400 |
| 2026-05-04 | 5.26 | $5.39 | 634 |
| 2026-05-01 | 5.23 | $5.20 | 200 |
| 2026-04-30 | 5.23 | $5.21 | 1200 |
| 2026-04-29 | 5.23 | $5.21 | 2200 |
| 2026-04-28 | 5.23 | $5.43 | 500 |
| 2026-04-27 | 5.18 | $5.05 | 1600 |
| 2026-04-24 | 5.21 | $5.05 | — |
| 2026-04-23 | 5.24 | $5.05 | 2700 |
| 2026-04-22 | 5.27 | $5.27 | 3400 |
| 2026-04-21 | 5.26 | $5.22 | 400 |
| 2026-04-20 | 5.26 | $5.33 | 1500 |
| 2026-04-17 | 5.24 | $4.96 | 1300 |
| 2026-04-16 | 5.29 | $5.10 | 20700 |
| 2026-04-15 | 5.32 | $5.22 | 4400 |
| 2026-04-14 | 5.33 | $5.20 | 500 |
| 2026-04-13 | 5.35 | $5.47 | 500 |
| 2026-04-10 | 5.30 | $5.52 | 400 |
| 2026-04-09 | 5.25 | $5.49 | 400 |
| 2026-04-08 | 5.18 | $5.17 | 1300 |
| 2026-04-07 | 5.18 | $5.17 | 800 |
| 2026-04-06 | 5.17 | $5.13 | 1200 |
| 2026-04-02 | 5.17 | $5.45 | 3900 |
| 2026-04-01 | 5.10 | $5.12 | 2100 |
| 2026-03-31 | 5.09 | $4.95 | 900 |
| 2026-03-30 | 5.11 | $5.20 | 500 |
| 2026-03-27 | 5.08 | $5.00 | — |
| 2026-03-26 | 5.10 | $5.00 | 3600 |
| 2026-03-25 | 5.11 | $5.15 | 1.1M |
| 2026-03-24 | 5.09 | $4.94 | — |
| 2026-03-23 | 5.11 | $4.94 | — |
| 2026-03-20 | 5.14 | $4.94 | 300 |
| 2026-03-19 | 5.17 | $5.12 | — |
| 2026-03-18 | 5.17 | $5.12 | — |
| 2026-03-17 | 5.16 | $5.12 | 400 |
| 2026-03-16 | 5.16 | $5.23 | 500 |
| 2026-03-13 | 5.13 | $5.17 | — |
| 2026-03-12 | 5.11 | $5.17 | — |
| 2026-03-11 | 5.08 | $5.17 | 300 |
| 2026-03-10 | 5.04 | $5.03 | — |
| 2026-03-09 | 5.03 | $5.03 | — |
| 2026-03-06 | 5.02 | $5.03 | — |
| 2026-03-05 | 5.01 | $5.03 | — |
| 2026-03-04 | 4.99 | $5.03 | — |
| 2026-03-03 | 4.97 | $5.03 | — |
| 2026-03-02 | 4.95 | $5.03 | — |
| 2026-02-27 | 4.92 | $5.03 | 500 |
| 2026-02-26 | 4.88 | $4.76 | — |
| 2026-02-25 | 4.90 | $4.76 | — |
| 2026-02-24 | 4.92 | $4.76 | — |
| 2026-02-23 | 4.94 | $4.76 | — |
| 2026-02-20 | 4.97 | $4.76 | — |
| 2026-02-19 | 4.99 | $4.76 | 200 |
| 2026-02-18 | 5.02 | $5.21 | — |
| 2026-02-17 | 4.96 | $5.21 | — |
| 2026-02-13 | 4.89 | $5.21 | — |
| 2026-02-12 | 4.81 | $5.21 | 300 |
| 2026-02-11 | 4.71 | $4.69 | — |
| 2026-02-10 | 4.71 | $4.69 | — |
| 2026-02-09 | 4.71 | $4.69 | — |
| 2026-02-06 | 4.70 | $4.69 | — |
| 2026-02-05 | 4.70 | $4.69 | — |
| 2026-02-04 | 4.69 | $4.69 | — |
| 2026-02-03 | 4.68 | $4.69 | — |
| 2026-02-02 | 4.67 | $4.69 | — |
| 2026-01-30 | 4.65 | $4.69 | — |
| 2026-01-29 | 4.64 | $4.69 | — |
| 2026-01-28 | 4.62 | $4.69 | 8300 |
| 2026-01-27 | 4.60 | $4.54 | — |
| 2026-01-26 | 4.60 | $4.54 | — |
| 2026-01-23 | 4.61 | $4.54 | 1000 |
| 2026-01-22 | 4.62 | $4.71 | 300 |
| 2026-01-21 | 4.59 | $4.70 | — |
| 2026-01-20 | 4.55 | $4.70 | — |
| 2026-01-16 | 4.52 | $4.70 | — |
| 2026-01-15 | 4.47 | $4.70 | — |
| 2026-01-14 | 4.42 | $4.70 | — |
| 2026-01-13 | 4.36 | $4.70 | 3700 |
| 2026-01-12 | 4.30 | $4.31 | — |
| 2026-01-09 | 4.30 | $4.31 | — |
| 2026-01-08 | 4.30 | $4.31 | — |
| 2026-01-07 | 4.31 | $4.31 | — |
| 2026-01-06 | 4.32 | $4.31 | — |
| 2026-01-05 | 4.32 | $4.31 | — |
| 2026-01-02 | 4.33 | $4.31 | — |
| 2025-12-31 | 4.35 | $4.31 | — |
| 2025-12-30 | 4.36 | $4.31 | — |
| 2025-12-29 | 4.37 | $4.31 | — |
| 2025-12-26 | 4.39 | $4.31 | — |
| 2025-12-24 | 4.42 | $4.31 | — |
| 2025-12-23 | 4.44 | $4.31 | — |
| 2025-12-22 | 4.47 | $4.31 | 10500 |
| 2025-12-19 | 4.51 | $4.46 | — |
| 2025-12-18 | 4.52 | $4.46 | 1500 |
| 2025-12-17 | 4.53 | $4.57 | — |
| 2025-12-16 | 4.51 | $4.57 | — |
| 2025-12-15 | 4.50 | $4.57 | — |
| 2025-12-12 | 4.49 | $4.57 | — |
| 2025-12-11 | 4.47 | $4.57 | — |
| 2025-12-10 | 4.45 | $4.57 | — |
| 2025-12-09 | 4.42 | $4.57 | — |
| 2025-12-08 | 4.40 | $4.57 | — |
| 2025-12-05 | 4.36 | $4.57 | — |
| 2025-12-04 | 4.33 | $4.57 | — |
| 2025-12-03 | 4.28 | $4.57 | — |
| 2025-12-02 | 4.24 | $4.57 | — |
| 2025-12-01 | 4.18 | $4.57 | 300 |
| 2025-11-28 | 4.12 | $4.13 | — |
| 2025-11-26 | 4.14 | $4.13 | — |
| 2025-11-25 | 4.16 | $4.13 | — |
| 2025-11-24 | 4.19 | $4.13 | — |
| 2025-11-21 | 4.23 | $4.13 | — |
| 2025-11-20 | 4.27 | $4.13 | — |
| 2025-11-19 | 4.33 | $4.13 | 500 |
| 2025-11-18 | 4.39 | $4.14 | — |
| 2025-11-17 | 4.46 | $4.14 | — |
| 2025-11-14 | 4.54 | $4.14 | 100 |
| 2025-11-13 | 4.63 | $4.20 | — |
| 2025-11-12 | 4.73 | $4.20 | — |
| 2025-11-11 | 4.84 | $4.20 | 6500 |
| 2025-11-10 | 4.97 | $4.86 | — |
| 2025-11-07 | 4.98 | $4.86 | — |
| 2025-11-06 | 5.00 | $4.86 | — |
| 2025-11-05 | 5.01 | $4.86 | — |
| 2025-11-04 | 5.03 | $4.86 | — |
| 2025-11-03 | 5.05 | $4.86 | 1100 |
| 2025-10-31 | 5.07 | $5.08 | — |
| 2025-10-30 | 5.04 | $5.08 | 2700 |
| 2025-10-29 | 5.02 | $4.91 | — |
| 2025-10-28 | 5.02 | $4.91 | 700 |
| 2025-10-27 | 5.02 | $5.10 | 400 |
| 2025-10-24 | 4.98 | $4.90 | — |
| 2025-10-23 | 4.97 | $4.90 | — |
| 2025-10-22 | 4.97 | $4.90 | — |
| 2025-10-21 | 4.96 | $4.90 | — |
| 2025-10-20 | 4.94 | $4.90 | — |
| 2025-10-17 | 4.93 | $4.90 | — |
| 2025-10-16 | 4.91 | $4.90 | — |
| 2025-10-15 | 4.89 | $4.90 | — |
| 2025-10-14 | 4.86 | $4.90 | — |
| 2025-10-13 | 4.82 | $4.90 | — |
| 2025-10-10 | 4.78 | $4.90 | — |
| 2025-10-09 | 4.73 | $4.90 | — |
| 2025-10-08 | 4.67 | $4.90 | — |
| 2025-10-07 | 4.60 | $4.90 | — |
| 2025-10-06 | 4.52 | $4.90 | — |
| 2025-10-03 | 4.43 | $4.90 | 1000 |
| 2025-10-02 | 4.32 | $4.42 | — |
| 2025-10-01 | 4.29 | $4.42 | — |
| 2025-09-30 | 4.26 | $4.42 | — |
| 2025-09-29 | 4.22 | $4.42 | — |
| 2025-09-26 | 4.18 | $4.42 | — |
| 2025-09-25 | 4.12 | $4.42 | 500 |
| 2025-09-24 | 4.07 | $4.09 | — |
| 2025-09-23 | 4.07 | $4.09 | — |
| 2025-09-22 | 4.07 | $4.09 | — |
| 2025-09-19 | 4.07 | $4.09 | — |
| 2025-09-18 | 4.08 | $4.09 | — |
| 2025-09-17 | 4.08 | $4.09 | — |
| 2025-09-16 | 4.09 | $4.09 | — |
| 2025-09-15 | 4.10 | $4.09 | — |
| 2025-09-12 | 4.11 | $4.09 | — |
| 2025-09-11 | 4.12 | $4.09 | — |
| 2025-09-10 | 4.13 | $4.09 | — |
| 2025-09-09 | 4.15 | $4.09 | — |
| 2025-09-08 | 4.17 | $4.09 | — |
| 2025-09-05 | 4.19 | $4.09 | — |
| 2025-09-04 | 4.22 | $4.09 | 2600 |
| 2025-09-03 | 4.25 | $4.25 | — |
| 2025-09-02 | 4.25 | $4.25 | — |
| 2025-08-29 | 4.25 | $4.25 | — |
| 2025-08-28 | 4.26 | $4.25 | — |
| 2025-08-27 | 4.26 | $4.25 | — |
| 2025-08-26 | 4.26 | $4.25 | — |
| 2025-08-25 | 4.27 | $4.25 | — |
| 2025-08-22 | 4.28 | $4.25 | — |
| 2025-08-21 | 4.28 | $4.25 | — |
| 2025-08-20 | 4.29 | $4.25 | — |
| 2025-08-19 | 4.31 | $4.25 | — |
| 2025-08-18 | 4.32 | $4.25 | — |
| 2025-08-15 | 4.33 | $4.25 | — |
| 2025-08-14 | 4.35 | $4.25 | — |
| 2025-08-13 | 4.37 | $4.25 | — |
| 2025-08-12 | 4.39 | $4.25 | — |
| 2025-08-11 | 4.42 | $4.25 | 1200 |
| 2025-08-08 | 4.45 | $4.41 | — |
| 2025-08-07 | 4.45 | $4.41 | — |
| 2025-08-06 | 4.45 | $4.41 | — |
| 2025-08-05 | 4.46 | $4.41 | — |
| 2025-08-04 | 4.46 | $4.41 | — |
| 2025-08-01 | 4.46 | $4.41 | — |
| 2025-07-31 | 4.46 | $4.41 | — |
| 2025-07-30 | 4.46 | $4.41 | — |
| 2025-07-29 | 4.46 | $4.41 | — |
| 2025-07-28 | 4.46 | $4.41 | — |
| 2025-07-25 | 4.46 | $4.41 | — |
| 2025-07-24 | 4.45 | $4.41 | — |
| 2025-07-23 | 4.45 | $4.41 | — |
| 2025-07-22 | 4.45 | $4.41 | — |
| 2025-07-21 | 4.44 | $4.41 | — |
| 2025-07-18 | 4.43 | $4.41 | 600 |
| 2025-07-17 | 4.42 | $4.46 | 1000 |
| 2025-07-16 | 4.40 | $4.45 | 600 |
| 2025-07-15 | 4.38 | $4.42 | — |
| 2025-07-14 | 4.35 | $4.42 | 600 |
| 2025-07-11 | 4.33 | $4.25 | 200 |
| 2025-07-10 | 4.33 | $4.18 | — |
| 2025-07-09 | 4.35 | $4.18 | 3500 |
| 2025-07-08 | 4.37 | $4.43 | 900 |
| 2025-07-07 | 4.34 | $4.33 | — |
| 2025-07-03 | 4.32 | $4.33 | — |
| 2025-07-02 | 4.31 | $4.33 | — |
| 2025-07-01 | 4.28 | $4.33 | — |
| 2025-06-30 | 4.26 | $4.33 | 1800 |
| 2025-06-27 | 4.23 | $4.27 | — |
| 2025-06-26 | 4.21 | $4.27 | — |
| 2025-06-25 | 4.18 | $4.27 | 1300 |
| 2025-06-24 | 4.15 | $4.25 | — |
| 2025-06-23 | 4.11 | $4.25 | 1000 |
| 2025-06-20 | 4.07 | $4.05 | — |
| 2025-06-18 | 4.07 | $4.05 | — |
| 2025-06-17 | 4.06 | $4.05 | — |
| 2025-06-16 | 4.05 | $4.05 | — |
| 2025-06-13 | 4.04 | $4.05 | — |
| 2025-06-12 | 4.03 | $4.05 | — |
| 2025-06-11 | 4.02 | $4.05 | — |
| 2025-06-10 | 4.00 | $4.05 | — |
| 2025-06-09 | 3.98 | $4.05 | 200 |
| 2025-06-06 | 3.96 | $3.92 | — |
| 2025-06-05 | 3.95 | $3.92 | — |
| 2025-06-04 | 3.95 | $3.92 | — |
| 2025-06-03 | 3.95 | $3.92 | — |
| 2025-06-02 | 3.95 | $3.92 | — |
| 2025-05-30 | 3.95 | $3.92 | — |
| 2025-05-29 | 3.94 | $3.92 | — |
| 2025-05-28 | 3.94 | $3.92 | — |
| 2025-05-27 | 3.93 | $3.92 | — |
| 2025-05-23 | 3.92 | $3.92 | — |
| 2025-05-22 | 3.91 | $3.92 | — |
| 2025-05-21 | 3.90 | $3.92 | — |
| 2025-05-20 | 3.88 | $3.92 | 9600 |
| 2025-05-19 | 3.87 | $3.76 | — |
| 2025-05-16 | 3.88 | $3.76 | — |
| 2025-05-15 | 3.89 | $3.76 | 400 |
| 2025-05-14 | 3.91 | $3.92 | — |
| 2025-05-13 | 3.89 | $3.92 | 1400 |
| 2025-05-12 | 3.87 | $3.72 | — |
| 2025-05-09 | 3.89 | $3.72 | 100 |
| 2025-05-08 | 3.91 | $3.85 | — |
| 2025-05-07 | 3.90 | $3.85 | — |
| 2025-05-06 | 3.90 | $3.85 | — |
| 2025-05-05 | 3.89 | $3.85 | 61100 |
| 2025-05-02 | 3.88 | $3.85 | — |
| 2025-05-01 | 3.87 | $3.85 | — |
| 2025-04-30 | 3.85 | $3.85 | — |
| 2025-04-29 | 3.83 | $3.85 | 4100 |
| 2025-04-28 | 3.81 | $3.92 | — |
| 2025-04-25 | 3.76 | $3.92 | — |
| 2025-04-24 | 3.71 | $3.92 | — |
| 2025-04-23 | 3.65 | $3.92 | 1600 |
| 2025-04-22 | 3.58 | $3.67 | — |
| 2025-04-21 | 3.55 | $3.67 | 200 |
| 2025-04-17 | 3.51 | $3.49 | — |
| 2025-04-16 | 3.51 | $3.49 | — |
| 2025-04-15 | 3.50 | $3.49 | — |
| 2025-04-14 | 3.50 | $3.49 | — |
| 2025-04-11 | 3.49 | $3.49 | — |
| 2025-04-10 | 3.48 | $3.49 | — |
| 2025-04-09 | 3.47 | $3.49 | — |
| 2025-04-08 | 3.46 | $3.49 | — |
| 2025-04-07 | 3.44 | $3.49 | — |
| 2025-04-04 | 3.42 | $3.49 | — |
| 2025-04-03 | 3.40 | $3.49 | — |
| 2025-04-02 | 3.37 | $3.49 | — |
| 2025-04-01 | 3.34 | $3.49 | 200 |
| 2025-03-31 | 3.30 | $3.30 | — |
| 2025-03-28 | 3.30 | $3.30 | — |
| 2025-03-27 | 3.30 | $3.30 | 300 |
| 2025-03-26 | 3.29 | $3.25 | — |
| 2025-03-25 | 3.30 | $3.25 | — |
| 2025-03-24 | 3.31 | $3.25 | — |
| 2025-03-21 | 3.31 | $3.25 | — |
| 2025-03-20 | 3.32 | $3.25 | — |
| 2025-03-19 | 3.33 | $3.25 | — |
| 2025-03-18 | 3.34 | $3.25 | — |
| 2025-03-17 | 3.35 | $3.25 | — |
| 2025-03-14 | 3.37 | $3.25 | 67000 |
| 2025-03-13 | 3.38 | $3.40 | 400 |
| 2025-03-12 | 3.37 | $3.58 | — |
| 2025-03-11 | 3.31 | $3.58 | 100 |
| 2025-03-10 | 3.24 | $3.28 | — |
| 2025-03-07 | 3.23 | $3.28 | — |
| 2025-03-06 | 3.22 | $3.28 | — |
| 2025-03-05 | 3.20 | $3.28 | 300 |
| 2025-03-04 | 3.18 | $3.24 | — |
| 2025-03-03 | 3.16 | $3.24 | — |
| 2025-02-28 | 3.15 | $3.24 | — |
| 2025-02-27 | 3.13 | $3.24 | — |
| 2025-02-26 | 3.10 | $3.24 | — |
| 2025-02-25 | 3.07 | $3.24 | — |
| 2025-02-24 | 3.04 | $3.24 | 4300 |
| 2025-02-21 | 3.01 | $3.05 | 30400 |
| 2025-02-20 | 3.00 | $3.00 | — |
| 2025-02-19 | 3.01 | $3.00 | — |
| 2025-02-18 | 3.02 | $3.00 | — |
| 2025-02-14 | 3.03 | $3.00 | — |
| 2025-02-13 | 3.05 | $3.00 | — |
| 2025-02-12 | 3.06 | $3.00 | 59600 |
| 2025-02-11 | 3.08 | $3.10 | — |
| 2025-02-10 | 3.08 | $3.10 | 6600 |
| 2025-02-07 | 3.08 | $3.14 | — |
| 2025-02-06 | 3.08 | $3.14 | — |
| 2025-02-05 | 3.07 | $3.14 | — |
| 2025-02-04 | 3.06 | $3.14 | 20000 |
| 2025-02-03 | 3.05 | $3.09 | — |
| 2025-01-31 | 3.06 | $3.09 | — |
| 2025-01-30 | 3.06 | $3.09 | — |
| 2025-01-29 | 3.06 | $3.09 | — |
| 2025-01-28 | 3.06 | $3.09 | — |
| 2025-01-27 | 3.07 | $3.09 | — |
| 2025-01-24 | 3.07 | $3.09 | — |
| 2025-01-23 | 3.08 | $3.09 | — |
| 2025-01-22 | 3.09 | $3.09 | 21600 |
| 2025-01-21 | 3.10 | $3.13 | 400 |
| 2025-01-17 | 3.11 | $3.17 | — |
| 2025-01-16 | 3.10 | $3.17 | — |
| 2025-01-15 | 3.10 | $3.17 | — |
| 2025-01-14 | 3.10 | $3.17 | 600 |
| 2025-01-13 | 3.10 | $3.05 | 4000 |
| 2025-01-10 | 3.12 | $2.90 | 500 |
| 2025-01-08 | 3.18 | $3.21 | 100 |
| 2025-01-07 | 3.19 | $3.26 | — |
| 2025-01-06 | 3.18 | $3.26 | — |
| 2025-01-03 | 3.18 | $3.26 | — |
| 2025-01-02 | 3.18 | $3.26 | — |
| 2024-12-31 | 3.17 | $3.26 | — |
| 2024-12-30 | 3.17 | $3.26 | — |
| 2024-12-27 | 3.17 | $3.26 | — |
| 2024-12-26 | 3.17 | $3.26 | 1800 |
| 2024-12-24 | 3.16 | $3.21 | — |
| 2024-12-23 | 3.17 | $3.21 | 75800 |
| 2024-12-20 | 3.19 | $3.22 | 34200 |
| 2024-12-19 | 3.20 | $3.22 | — |
| 2024-12-18 | 3.21 | $3.22 | 2.0M |
| 2024-12-17 | 3.23 | $3.21 | — |
| 2024-12-16 | 3.26 | $3.21 | — |
| 2024-12-13 | 3.29 | $3.21 | — |
| 2024-12-12 | 3.33 | $3.21 | — |
| 2024-12-11 | 3.37 | $3.21 | — |
| 2024-12-10 | 3.42 | $3.21 | 4500 |
| 2024-12-09 | 3.48 | $3.56 | — |
| 2024-12-06 | 3.48 | $3.56 | — |
| 2024-12-05 | 3.47 | $3.56 | — |
| 2024-12-04 | 3.47 | $3.56 | — |
| 2024-12-03 | 3.47 | $3.56 | — |
| 2024-12-02 | 3.46 | $3.56 | 400 |
| 2024-11-29 | 3.46 | $3.52 | — |
| 2024-11-27 | 3.47 | $3.52 | — |
| 2024-11-26 | 3.48 | $3.52 | — |
| 2024-11-25 | 3.49 | $3.52 | 1800 |
| 2024-11-22 | 3.51 | $3.56 | — |
| 2024-11-21 | 3.52 | $3.56 | — |
| 2024-11-20 | 3.53 | $3.56 | — |
| 2024-11-19 | 3.54 | $3.56 | — |
| 2024-11-18 | 3.56 | $3.56 | 1000 |
| 2024-11-15 | 3.59 | $3.49 | — |
| 2024-11-14 | 3.63 | $3.49 | — |
| 2024-11-13 | 3.68 | $3.49 | — |
| 2024-11-12 | 3.74 | $3.49 | 400 |
| 2024-11-11 | 3.82 | $3.79 | — |
| 2024-11-08 | 3.84 | $3.79 | — |
| 2024-11-07 | 3.86 | $3.79 | — |
| 2024-11-06 | 3.89 | $3.79 | — |
| 2024-11-05 | 3.93 | $3.79 | — |
| 2024-11-04 | 3.97 | $3.79 | — |
| 2024-11-01 | 4.02 | $3.79 | — |
| 2024-10-31 | 4.07 | $3.79 | 400 |
| 2024-10-30 | 4.14 | $4.15 | — |
| 2024-10-29 | 4.14 | $4.15 | — |
| 2024-10-28 | 4.14 | $4.15 | — |
| 2024-10-25 | 4.15 | $4.15 | — |
| 2024-10-24 | 4.15 | $4.15 | — |
| 2024-10-23 | 4.15 | $4.15 | — |
| 2024-10-22 | 4.16 | $4.15 | — |
| 2024-10-21 | 4.16 | $4.15 | — |
| 2024-10-18 | 4.17 | $4.15 | — |
| 2024-10-17 | 4.17 | $4.15 | — |
| 2024-10-16 | 4.18 | $4.15 | 400 |
| 2024-10-15 | 4.19 | $4.12 | 100 |
| 2024-10-14 | 4.21 | $4.14 | — |
| 2024-10-11 | 4.23 | $4.14 | — |
| 2024-10-10 | 4.25 | $4.14 | — |
| 2024-10-09 | 4.27 | $4.14 | — |
| 2024-10-08 | 4.30 | $4.14 | — |
| 2024-10-07 | 4.33 | $4.14 | — |
| 2024-10-04 | 4.37 | $4.14 | — |
| 2024-10-03 | 4.41 | $4.14 | 2100 |
| 2024-10-02 | 4.45 | $4.40 | — |
| 2024-10-01 | 4.45 | $4.40 | 100100 |
| 2024-09-30 | 4.45 | $4.40 | — |
| 2024-09-27 | 4.45 | $4.40 | — |
| 2024-09-26 | 4.45 | $4.40 | — |
| 2024-09-25 | 4.44 | $4.40 | — |
| 2024-09-24 | 4.44 | $4.40 | — |
| 2024-09-23 | 4.43 | $4.40 | — |
| 2024-09-20 | 4.42 | $4.40 | 2400 |
| 2024-09-19 | 4.41 | $4.33 | — |
| 2024-09-18 | 4.41 | $4.33 | — |
| 2024-09-17 | 4.41 | $4.33 | — |
| 2024-09-16 | 4.41 | $4.33 | 300 |
| 2024-09-13 | 4.41 | $4.50 | — |
| 2024-09-12 | 4.38 | $4.50 | — |
| 2024-09-11 | 4.33 | $4.50 | — |
| 2024-09-10 | 4.28 | $4.50 | — |
| 2024-09-09 | 4.21 | $4.50 | 200 |
| 2024-09-06 | 4.14 | $4.45 | — |
| 2024-09-05 | 4.07 | $4.45 | 300 |
| 2024-09-04 | 3.98 | $3.96 | 15800 |
| 2024-09-03 | 3.98 | $3.96 | — |
| 2024-08-30 | 3.98 | $3.96 | — |
| 2024-08-29 | 3.98 | $3.96 | — |
| 2024-08-28 | 3.99 | $3.96 | — |
| 2024-08-27 | 3.99 | $3.96 | — |
| 2024-08-26 | 3.99 | $3.96 | — |
| 2024-08-23 | 3.99 | $3.96 | — |
| 2024-08-22 | 4.00 | $3.96 | — |
| 2024-08-21 | 4.00 | $3.96 | 19400 |
| 2024-08-20 | 4.00 | $3.96 | — |
| 2024-08-19 | 4.01 | $3.96 | — |
| 2024-08-16 | 4.01 | $3.96 | — |
| 2024-08-15 | 4.02 | $3.96 | 6200 |
| 2024-08-14 | 4.02 | $3.96 | 500 |
| 2024-08-13 | 4.03 | $4.10 | — |
| 2024-08-12 | 4.01 | $4.10 | — |
| 2024-08-09 | 3.98 | $4.10 | — |
| 2024-08-08 | 3.95 | $4.10 | 2100 |
| 2024-08-07 | 3.91 | $3.90 | — |
| 2024-08-06 | 3.91 | $3.90 | — |
| 2024-08-05 | 3.90 | $3.90 | — |
| 2024-08-02 | 3.90 | $3.90 | — |
| 2024-08-01 | 3.90 | $3.90 | — |
| 2024-07-31 | 3.89 | $3.90 | — |
| 2024-07-30 | 3.89 | $3.90 | — |
| 2024-07-29 | 3.88 | $3.90 | — |
| 2024-07-26 | 3.88 | $3.90 | — |
| 2024-07-25 | 3.87 | $3.90 | — |
| 2024-07-24 | 3.86 | $3.90 | — |
| 2024-07-23 | 3.85 | $3.90 | 8600 |
| 2024-07-22 | 3.83 | $3.90 | — |
| 2024-07-19 | 3.82 | $3.90 | — |
| 2024-07-18 | 3.80 | $3.90 | — |
| 2024-07-17 | 3.78 | $3.90 | — |
| 2024-07-16 | 3.75 | $3.90 | — |
| 2024-07-15 | 3.72 | $3.90 | 4000 |
| 2024-07-12 | 3.69 | $3.91 | 600 |
| 2024-07-11 | 3.65 | $3.56 | — |
| 2024-07-10 | 3.68 | $3.56 | — |
| 2024-07-09 | 3.71 | $3.56 | — |
| 2024-07-08 | 3.75 | $3.56 | 100 |
| 2024-07-05 | 3.79 | $3.89 | — |
| 2024-07-03 | 3.78 | $3.89 | — |
| 2024-07-02 | 3.75 | $3.89 | 120000 |
| 2024-07-01 | 3.73 | $3.89 | 300 |
| 2024-06-28 | 3.70 | $3.66 | 1400 |
| 2024-06-27 | 3.72 | $3.70 | — |
| 2024-06-26 | 3.73 | $3.70 | 13300 |
| 2024-06-25 | 3.75 | $3.70 | — |
| 2024-06-24 | 3.77 | $3.70 | — |
| 2024-06-21 | 3.79 | $3.70 | 800 |
| 2024-06-20 | 3.81 | $3.77 | — |
| 2024-06-18 | 3.83 | $3.77 | — |
| 2024-06-17 | 3.84 | $3.77 | — |
| 2024-06-14 | 3.86 | $3.77 | 63400 |
| 2024-06-13 | 3.89 | $3.77 | 400 |
| 2024-06-12 | 3.91 | $3.84 | 4600 |
| 2024-06-11 | 3.93 | $3.89 | — |
| 2024-06-10 | 3.94 | $3.89 | — |
| 2024-06-07 | 3.94 | $3.89 | — |
| 2024-06-06 | 3.95 | $3.89 | — |
| 2024-06-05 | 3.97 | $3.89 | — |
| 2024-06-04 | 3.98 | $3.89 | — |
| 2024-06-03 | 4.00 | $3.89 | — |
| 2024-05-31 | 4.01 | $3.89 | 100 |
| 2024-05-30 | 4.04 | $3.95 | — |
| 2024-05-29 | 4.05 | $3.95 | 11300 |
| 2024-05-28 | 4.06 | $3.95 | — |
| 2024-05-24 | 4.07 | $3.95 | — |
| 2024-05-23 | 4.09 | $3.95 | — |
| 2024-05-22 | 4.11 | $3.95 | 500 |
| 2024-05-21 | 4.13 | $4.28 | — |
| 2024-05-20 | 4.08 | $4.28 | — |
| 2024-05-17 | 4.03 | $4.28 | — |
| 2024-05-16 | 3.96 | $4.28 | 5700 |
| 2024-05-15 | 3.89 | $4.16 | 40000 |
| 2024-05-14 | 3.83 | $4.16 | 800 |
| 2024-05-13 | 3.76 | $3.79 | — |
| 2024-05-10 | 3.75 | $3.79 | — |
| 2024-05-09 | 3.74 | $3.79 | — |
| 2024-05-08 | 3.74 | $3.79 | — |
| 2024-05-07 | 3.73 | $3.79 | — |
| 2024-05-06 | 3.72 | $3.79 | — |
| 2024-05-03 | 3.71 | $3.79 | — |
| 2024-05-02 | 3.70 | $3.79 | — |
| 2024-05-01 | 3.69 | $3.79 | — |
| 2024-04-30 | 3.68 | $3.79 | — |
| 2024-04-29 | 3.66 | $3.79 | — |
| 2024-04-26 | 3.65 | $3.79 | — |
| 2024-04-25 | 3.63 | $3.79 | 600 |
| 2024-04-24 | 3.60 | $3.58 | 8200 |
| 2024-04-23 | 3.62 | $3.58 | — |
| 2024-04-22 | 3.65 | $3.58 | — |
| 2024-04-19 | 3.68 | $3.58 | 5900 |
| 2024-04-18 | 3.71 | $3.58 | — |
| 2024-04-17 | 3.75 | $3.58 | 8500 |
| 2024-04-16 | 3.79 | $3.74 | — |
| 2024-04-15 | 3.81 | $3.74 | — |
| 2024-04-12 | 3.84 | $3.74 | 600 |
| 2024-04-11 | 3.87 | $3.88 | — |
| 2024-04-10 | 3.87 | $3.88 | — |
| 2024-04-09 | 3.88 | $3.88 | 600 |
| 2024-04-08 | 3.88 | $3.94 | 1000 |
| 2024-04-05 | 3.87 | $3.94 | — |
| 2024-04-04 | 3.87 | $3.94 | — |
| 2024-04-03 | 3.86 | $3.94 | — |
| 2024-04-02 | 3.85 | $3.94 | 108000 |
| 2024-04-01 | 3.84 | $3.94 | 400 |
| 2024-03-28 | 3.84 | $3.90 | 45100 |
| 2024-03-27 | 3.83 | $3.92 | 500 |
| 2024-03-26 | 3.83 | $3.75 | — |
| 2024-03-25 | 3.86 | $3.75 | — |
| 2024-03-22 | 3.89 | $3.75 | 2000 |
| 2024-03-21 | 3.93 | $3.98 | — |
| 2024-03-20 | 3.93 | $3.98 | 126300 |
| 2024-03-19 | 3.93 | $3.98 | — |
| 2024-03-18 | 3.94 | $3.98 | — |
| 2024-03-15 | 3.94 | $3.98 | 10400 |
| 2024-03-14 | 3.94 | $3.98 | 17100 |
| 2024-03-13 | 3.94 | $3.91 | 15700 |
| 2024-03-12 | 3.96 | $4.12 | 1400 |
| 2024-03-11 | 3.94 | $4.11 | 1800 |
| 2024-03-08 | 3.92 | $4.11 | 300 |
| 2024-03-07 | 3.90 | $4.02 | — |
| 2024-03-06 | 3.89 | $4.02 | — |
| 2024-03-05 | 3.88 | $4.02 | 2000 |
| 2024-03-04 | 3.88 | $3.92 | 2900 |
| 2024-03-01 | 3.89 | $3.94 | — |
| 2024-02-29 | 3.90 | $3.94 | — |
| 2024-02-28 | 3.92 | $3.94 | 400 |
| 2024-02-27 | 3.93 | $3.95 | 44400 |
| 2024-02-26 | 3.96 | $3.94 | 1800 |
| 2024-02-23 | 3.98 | $4.09 | 1.1M |
| 2024-02-22 | 3.98 | $4.09 | 200 |
| 2024-02-21 | 3.99 | $3.98 | 14300 |
| 2024-02-20 | 4.01 | $4.03 | 1700 |
| 2024-02-16 | 4.04 | $4.04 | 2200 |
| 2024-02-15 | 4.06 | $4.14 | 900 |
| 2024-02-14 | 4.07 | $3.93 | 300 |
| 2024-02-13 | 4.13 | $3.95 | 500 |
| 2024-02-12 | 4.19 | $4.11 | 700 |
| 2024-02-09 | 4.23 | $4.12 | — |
| 2024-02-08 | 4.28 | $4.12 | 2000 |
| 2024-02-07 | 4.34 | $4.14 | 3000 |
| 2024-02-06 | 4.40 | $4.38 | — |
| 2024-02-05 | 4.42 | $4.38 | 8800 |
| 2024-02-02 | 4.44 | $4.39 | — |
| 2024-02-01 | 4.47 | $4.39 | — |
| 2024-01-31 | 4.51 | $4.39 | 6200 |
| 2024-01-30 | 4.55 | $4.27 | — |
| 2024-01-29 | 4.62 | $4.27 | 700 |
| 2024-01-26 | 4.70 | $4.37 | 12700 |
| 2024-01-25 | 4.78 | $4.50 | 1500 |
| 2024-01-24 | 4.84 | $4.70 | 300 |
| 2024-01-23 | 4.87 | $4.54 | 200 |
| 2024-01-22 | 4.94 | $4.85 | 10900 |
| 2024-01-19 | 4.96 | $4.85 | — |
| 2024-01-18 | 4.97 | $4.85 | — |
| 2024-01-17 | 4.99 | $4.85 | — |
| 2024-01-16 | 5.01 | $4.85 | 2300 |
| 2024-01-12 | 5.04 | $5.01 | — |
| 2024-01-11 | 5.03 | $5.01 | — |
| 2024-01-10 | 5.03 | $5.01 | 200 |
| 2024-01-09 | 5.02 | $5.05 | — |
| 2024-01-08 | 5.00 | $5.05 | — |
| 2024-01-05 | 4.97 | $5.05 | 1600 |
| 2024-01-04 | 4.95 | $4.99 | 2200 |
| 2024-01-03 | 4.93 | $4.84 | — |
| 2024-01-02 | 4.93 | $4.84 | 400 |
| 2023-12-29 | 4.94 | $4.90 | — |
| 2023-12-28 | 4.94 | $4.90 | — |
| 2023-12-27 | 4.93 | $4.90 | — |
| 2023-12-26 | 4.93 | $4.90 | — |
| 2023-12-22 | 4.92 | $4.90 | 500 |
| 2023-12-21 | 4.91 | $4.75 | — |
| 2023-12-20 | 4.93 | $4.75 | 200 |
| 2023-12-19 | 4.95 | $4.86 | — |
| 2023-12-18 | 4.96 | $4.86 | 800 |
| 2023-12-15 | 4.96 | $4.96 | 12100 |
| 2023-12-14 | 4.94 | $4.93 | 2700 |
| 2023-12-13 | 4.92 | $4.86 | 10700 |
| 2023-12-12 | 4.91 | $4.86 | 9200 |
| 2023-12-11 | 4.90 | $4.90 | 10400 |
| 2023-12-08 | 4.88 | $4.90 | 10200 |
| 2023-12-07 | 4.85 | $4.90 | 300 |
| 2023-12-06 | 4.82 | $4.74 | 900 |
| 2023-12-05 | 4.82 | $4.74 | 2900 |
| 2023-12-04 | 4.82 | $4.80 | 15100 |
| 2023-12-01 | 4.80 | $4.89 | 700 |
| 2023-11-30 | 4.76 | $4.77 | — |
| 2023-11-29 | 4.73 | $4.77 | 700 |
| 2023-11-28 | 4.71 | $4.80 | 1300 |
| 2023-11-27 | 4.67 | $4.70 | 1300 |
| 2023-11-24 | 4.64 | $4.85 | 200 |
| 2023-11-22 | 4.57 | $4.60 | 16500 |
| 2023-11-21 | 4.55 | $4.63 | 1800 |
| 2023-11-20 | 4.52 | $4.49 | 300 |
| 2023-11-17 | 4.51 | $4.64 | — |
| 2023-11-16 | 4.46 | $4.64 | 700 |
| 2023-11-15 | 4.41 | $4.45 | 1800 |
| 2023-11-14 | 4.39 | $4.42 | — |
| 2023-11-13 | 4.37 | $4.42 | 2400 |
| 2023-11-10 | 4.35 | $4.53 | — |
| 2023-11-09 | 4.30 | $4.53 | 2300 |
| 2023-11-08 | 4.24 | $4.45 | — |
| 2023-11-07 | 4.19 | $4.45 | 200 |
| 2023-11-06 | 4.13 | $4.55 | 1700 |
| 2023-11-03 | 4.04 | $4.51 | 1900 |
| 2023-11-02 | 3.95 | $4.08 | — |
| 2023-11-01 | 3.93 | $4.08 | — |
| 2023-10-31 | 3.91 | $4.08 | 500 |
| 2023-10-30 | 3.88 | $3.94 | — |
| 2023-10-27 | 3.88 | $3.94 | — |
| 2023-10-26 | 3.88 | $3.94 | — |
| 2023-10-25 | 3.89 | $3.94 | 1600 |
| 2023-10-24 | 3.89 | $3.91 | — |
| 2023-10-23 | 3.90 | $3.91 | 1200 |
| 2023-10-20 | 3.91 | $4.00 | 600 |
| 2023-10-19 | 3.91 | $4.05 | 500 |
| 2023-10-18 | 3.90 | $3.97 | 200 |
| 2023-10-17 | 3.90 | $3.98 | 2000 |
| 2023-10-16 | 3.90 | $4.00 | 700 |
| 2023-10-13 | 3.90 | $3.88 | 600 |
| 2023-10-12 | 3.93 | $4.09 | 2300 |
| 2023-10-11 | 3.92 | $4.04 | 22700 |
| 2023-10-10 | 3.91 | $3.90 | 100 |
| 2023-10-09 | 3.94 | $3.86 | 2200 |
| 2023-10-06 | 3.98 | $3.85 | 300 |
| 2023-10-05 | 4.03 | $3.86 | 100 |
| 2023-10-04 | 4.09 | $3.85 | 500 |
| 2023-10-03 | 4.16 | $3.85 | 400 |
| 2023-10-02 | 4.24 | $4.11 | — |
| 2023-09-29 | 4.28 | $4.11 | 800 |
| 2023-09-28 | 4.33 | $4.27 | 10200 |
| 2023-09-27 | 4.36 | $4.28 | 9100 |
| 2023-09-26 | 4.38 | $4.28 | 26800 |
| 2023-09-25 | 4.41 | $4.38 | 1500 |
| 2023-09-22 | 4.43 | $4.53 | 10100 |
| 2023-09-21 | 4.41 | $4.24 | 600 |
| 2023-09-20 | 4.46 | $4.58 | 200 |
| 2023-09-19 | 4.44 | $4.55 | 10800 |
| 2023-09-18 | 4.42 | $4.53 | 9500 |
| 2023-09-15 | 4.41 | $4.50 | 12100 |
| 2023-09-14 | 4.40 | $4.45 | 400 |
| 2023-09-13 | 4.40 | $4.29 | — |
| 2023-09-12 | 4.43 | $4.29 | — |
| 2023-09-11 | 4.47 | $4.29 | — |
| 2023-09-08 | 4.52 | $4.29 | 400 |
| 2023-09-07 | 4.57 | $4.34 | 3000 |
| 2023-09-06 | 4.63 | $4.67 | — |
| 2023-09-05 | 4.62 | $4.67 | — |
| 2023-09-01 | 4.61 | $4.67 | — |
| 2023-08-31 | 4.60 | $4.67 | — |
| 2023-08-30 | 4.59 | $4.67 | — |
| 2023-08-29 | 4.58 | $4.67 | — |
| 2023-08-28 | 4.57 | $4.67 | 2200 |
| 2023-08-25 | 4.55 | $4.58 | — |
| 2023-08-24 | 4.55 | $4.58 | — |
| 2023-08-23 | 4.55 | $4.58 | 3000 |
| 2023-08-22 | 4.55 | $4.60 | — |
| 2023-08-21 | 4.55 | $4.60 | 500 |
| 2023-08-18 | 4.55 | $4.53 | 11800 |
| 2023-08-17 | 4.56 | $4.62 | — |
| 2023-08-16 | 4.56 | $4.62 | 42600 |
| 2023-08-15 | 4.56 | $4.70 | — |
| 2023-08-14 | 4.54 | $4.70 | 100 |
| 2023-08-11 | 4.52 | $4.43 | — |
| 2023-08-10 | 4.55 | $4.43 | — |
| 2023-08-09 | 4.59 | $4.43 | 137000 |
| 2023-08-08 | 4.63 | $4.43 | — |
| 2023-08-07 | 4.68 | $4.43 | 2100 |
| 2023-08-04 | 4.74 | $4.87 | — |
| 2023-08-03 | 4.72 | $4.87 | — |
| 2023-08-02 | 4.70 | $4.87 | — |
| 2023-08-01 | 4.67 | $4.87 | 100 |
| 2023-07-31 | 4.64 | $4.87 | 1000 |
| 2023-07-28 | 4.60 | $4.65 | — |
| 2023-07-27 | 4.60 | $4.65 | — |
| 2023-07-26 | 4.61 | $4.65 | — |
| 2023-07-25 | 4.61 | $4.65 | — |
| 2023-07-24 | 4.62 | $4.65 | — |
| 2023-07-21 | 4.63 | $4.65 | — |
| 2023-07-20 | 4.64 | $4.65 | — |
| 2023-07-19 | 4.66 | $4.65 | 100 |
| 2023-07-18 | 4.68 | $4.65 | 100000 |
| 2023-07-17 | 4.70 | $4.65 | — |
| 2023-07-14 | 4.72 | $4.65 | — |
| 2023-07-13 | 4.75 | $4.65 | 9200 |
| 2023-07-12 | 4.79 | $4.65 | — |
| 2023-07-11 | 4.84 | $4.65 | — |
| 2023-07-10 | 4.89 | $4.65 | 1100 |
| 2023-07-07 | 4.95 | $4.97 | — |
| 2023-07-06 | 4.95 | $4.97 | — |
| 2023-07-05 | 4.95 | $4.97 | — |
| 2023-07-03 | 4.96 | $4.97 | — |
| 2023-06-30 | 4.97 | $4.97 | — |
| 2023-06-29 | 4.97 | $4.97 | — |
| 2023-06-28 | 4.98 | $4.97 | 11700 |
| 2023-06-27 | 4.99 | $4.97 | — |
| 2023-06-26 | 5.01 | $4.97 | — |
| 2023-06-23 | 5.02 | $4.97 | 200 |
| 2023-06-22 | 5.04 | $5.15 | — |
| 2023-06-21 | 5.02 | $5.15 | — |
| 2023-06-20 | 5.01 | $5.15 | 500 |
| 2023-06-16 | 4.98 | $4.94 | — |
| 2023-06-15 | 5.01 | $4.94 | — |
| 2023-06-14 | 5.03 | $4.94 | — |
| 2023-06-13 | 5.06 | $4.94 | 2600 |
| 2023-06-12 | 5.09 | $5.24 | 500 |
| 2023-06-09 | 5.07 | $5.10 | — |
| 2023-06-08 | 5.07 | $5.10 | — |
| 2023-06-07 | 5.08 | $5.10 | — |
| 2023-06-06 | 5.08 | $5.10 | — |
| 2023-06-05 | 5.09 | $5.10 | — |
| 2023-06-02 | 5.10 | $5.10 | 400 |
| 2023-06-01 | 5.11 | $5.02 | 2200 |
| 2023-05-31 | 5.14 | $5.00 | — |
| 2023-05-30 | 5.18 | $5.00 | — |
| 2023-05-26 | 5.22 | $5.00 | — |
| 2023-05-25 | 5.28 | $5.00 | 9500 |
| 2023-05-24 | 5.34 | $5.35 | — |
| 2023-05-23 | 5.34 | $5.35 | — |
| 2023-05-22 | 5.34 | $5.35 | — |
| 2023-05-19 | 5.33 | $5.35 | — |
| 2023-05-18 | 5.33 | $5.35 | — |
| 2023-05-17 | 5.33 | $5.35 | 25000 |
| 2023-05-16 | 5.33 | $5.35 | — |
| 2023-05-15 | 5.32 | $5.35 | 100 |
| 2023-05-12 | 5.32 | $5.15 | — |
| 2023-05-11 | 5.36 | $5.15 | — |
| 2023-05-10 | 5.40 | $5.15 | 500 |
| 2023-05-09 | 5.45 | $5.28 | — |
| 2023-05-08 | 5.48 | $5.28 | 700 |
| 2023-05-05 | 5.52 | $5.60 | — |
| 2023-05-04 | 5.49 | $5.60 | — |
| 2023-05-03 | 5.46 | $5.60 | 25100 |
| 2023-05-02 | 5.42 | $5.27 | 500 |
| 2023-05-01 | 5.45 | $5.41 | — |
| 2023-04-28 | 5.45 | $5.41 | — |
| 2023-04-27 | 5.45 | $5.41 | — |
| 2023-04-26 | 5.45 | $5.41 | — |
| 2023-04-25 | 5.45 | $5.41 | — |
| 2023-04-24 | 5.45 | $5.41 | — |
| 2023-04-21 | 5.45 | $5.41 | — |
| 2023-04-20 | 5.45 | $5.41 | 150000 |
| 2023-04-19 | 5.45 | $5.41 | 1100 |
| 2023-04-18 | 5.44 | $5.41 | — |
| 2023-04-17 | 5.44 | $5.41 | — |
| 2023-04-14 | 5.43 | $5.41 | — |
| 2023-04-13 | 5.43 | $5.41 | — |
| 2023-04-12 | 5.42 | $5.41 | — |
| 2023-04-11 | 5.41 | $5.41 | 7100 |
| 2023-04-10 | 5.40 | $5.41 | — |
| 2023-04-06 | 5.38 | $5.41 | — |
| 2023-04-05 | 5.37 | $5.41 | — |
| 2023-04-04 | 5.34 | $5.41 | 100000 |
| 2023-04-03 | 5.32 | $5.41 | 900 |
| 2023-03-31 | 5.29 | $5.37 | — |
| 2023-03-30 | 5.26 | $5.37 | — |
| 2023-03-29 | 5.23 | $5.37 | — |
| 2023-03-28 | 5.20 | $5.37 | 100 |
| 2023-03-27 | 5.16 | $5.20 | 1000 |
| 2023-03-24 | 5.14 | $5.21 | 3400 |
| 2023-03-23 | 5.13 | $5.26 | 4300 |
| 2023-03-22 | 5.09 | $5.14 | 500 |
| 2023-03-21 | 5.08 | $5.14 | 100 |
| 2023-03-20 | 5.07 | $5.14 | — |
| 2023-03-17 | 5.06 | $5.14 | 200 |
| 2023-03-16 | 5.04 | $5.20 | 800 |
| 2023-03-15 | 5.01 | $5.00 | — |
| 2023-03-14 | 5.01 | $5.00 | — |
| 2023-03-13 | 5.02 | $5.00 | — |
| 2023-03-10 | 5.03 | $5.00 | — |
| 2023-03-09 | 5.04 | $5.00 | — |
| 2023-03-08 | 5.05 | $5.00 | 400 |
| 2023-03-07 | 5.06 | $5.06 | — |
| 2023-03-06 | 5.06 | $5.06 | — |
| 2023-03-03 | 5.07 | $5.06 | — |
| 2023-03-02 | 5.07 | $5.06 | — |
| 2023-03-01 | 5.07 | $5.06 | — |
| 2023-02-28 | 5.08 | $5.06 | — |
| 2023-02-27 | 5.08 | $5.06 | — |
| 2023-02-24 | 5.09 | $5.06 | — |
| 2023-02-23 | 5.09 | $5.06 | — |
| 2023-02-22 | 5.10 | $5.06 | — |
| 2023-02-21 | 5.11 | $5.06 | — |
| 2023-02-17 | 5.12 | $5.06 | — |
| 2023-02-16 | 5.13 | $5.06 | — |
| 2023-02-15 | 5.15 | $5.06 | 700 |
| 2023-02-14 | 5.16 | $5.15 | — |
| 2023-02-13 | 5.16 | $5.15 | — |
| 2023-02-10 | 5.16 | $5.15 | 800 |
| 2023-02-09 | 5.16 | $5.12 | — |
| 2023-02-08 | 5.17 | $5.12 | — |
| 2023-02-07 | 5.17 | $5.12 | — |
| 2023-02-06 | 5.18 | $5.12 | — |
| 2023-02-03 | 5.18 | $5.12 | 6100 |
| 2023-02-02 | 5.19 | $5.12 | 200 |
| 2023-02-01 | 5.20 | $5.10 | 600 |
| 2023-01-31 | 5.22 | $4.83 | 900 |
| 2023-01-30 | 5.29 | $4.92 | 900 |
| 2023-01-27 | 5.35 | $5.31 | — |
| 2023-01-26 | 5.34 | $5.31 | — |
| 2023-01-25 | 5.33 | $5.31 | — |
| 2023-01-24 | 5.32 | $5.31 | — |
| 2023-01-23 | 5.31 | $5.31 | 1600 |
| 2023-01-20 | 5.29 | $5.27 | — |
| 2023-01-19 | 5.27 | $5.27 | 700 |
| 2023-01-18 | 5.26 | $5.25 | 3000 |
| 2023-01-17 | 5.24 | $5.35 | — |
| 2023-01-13 | 5.20 | $5.35 | 1700 |
| 2023-01-12 | 5.15 | $5.27 | 900 |
| 2023-01-11 | 5.11 | $5.00 | — |
| 2023-01-10 | 5.12 | $5.00 | — |
| 2023-01-09 | 5.13 | $5.00 | 18000 |
| 2023-01-06 | 5.14 | $5.13 | — |
| 2023-01-05 | 5.12 | $5.13 | 400 |
| 2023-01-04 | 5.10 | $5.16 | 1600 |
| 2023-01-03 | 5.07 | $5.05 | — |
| 2022-12-30 | 5.06 | $5.05 | — |
| 2022-12-29 | 5.05 | $5.05 | — |
| 2022-12-28 | 5.03 | $5.05 | — |
| 2022-12-27 | 5.01 | $5.05 | — |
| 2022-12-23 | 4.98 | $5.05 | — |
| 2022-12-22 | 4.95 | $5.05 | — |
| 2022-12-21 | 4.91 | $5.05 | — |
| 2022-12-20 | 4.86 | $5.05 | 2300 |
| 2022-12-19 | 4.81 | $4.77 | — |
| 2022-12-16 | 4.81 | $4.77 | — |
| 2022-12-15 | 4.80 | $4.77 | — |
| 2022-12-14 | 4.80 | $4.77 | 11700 |
| 2022-12-13 | 4.79 | $4.77 | — |
| 2022-12-12 | 4.78 | $4.77 | — |
| 2022-12-09 | 4.77 | $4.77 | — |
| 2022-12-08 | 4.76 | $4.77 | — |
| 2022-12-07 | 4.74 | $4.77 | — |
| 2022-12-06 | 4.72 | $4.77 | 200 |
| 2022-12-05 | 4.70 | $4.77 | — |
| 2022-12-02 | 4.68 | $4.77 | — |
| 2022-12-01 | 4.64 | $4.77 | — |
| 2022-11-30 | 4.61 | $4.77 | 300 |
| 2022-11-29 | 4.56 | $4.58 | 6300 |
| 2022-11-28 | 4.55 | $4.59 | — |
| 2022-11-25 | 4.54 | $4.59 | — |
| 2022-11-23 | 4.52 | $4.59 | 100 |
| 2022-11-22 | 4.50 | $4.59 | 1200 |
| 2022-11-21 | 4.47 | $4.57 | — |
| 2022-11-18 | 4.45 | $4.57 | — |
| 2022-11-17 | 4.42 | $4.57 | — |
| 2022-11-16 | 4.38 | $4.57 | 900 |
| 2022-11-15 | 4.34 | $4.61 | — |
| 2022-11-14 | 4.29 | $4.61 | 1200 |
| 2022-11-11 | 4.22 | $4.41 | — |
| 2022-11-10 | 4.19 | $4.41 | — |
| 2022-11-09 | 4.16 | $4.41 | 1000 |
| 2022-11-08 | 4.12 | $4.10 | — |
| 2022-11-07 | 4.13 | $4.10 | — |
| 2022-11-04 | 4.16 | $4.10 | — |
| 2022-11-03 | 4.18 | $4.10 | 200 |
| 2022-11-02 | 4.22 | $4.40 | 300 |
| 2022-11-01 | 4.19 | $4.30 | — |
| 2022-10-31 | 4.18 | $4.30 | — |
| 2022-10-28 | 4.18 | $4.30 | — |
| 2022-10-27 | 4.17 | $4.30 | 21000 |
| 2022-10-26 | 4.16 | $4.30 | — |
| 2022-10-25 | 4.15 | $4.30 | — |
| 2022-10-24 | 4.14 | $4.30 | 25600 |
| 2022-10-21 | 4.13 | $4.32 | 1500 |
| 2022-10-20 | 4.12 | $4.32 | — |
| 2022-10-19 | 4.11 | $4.32 | — |
| 2022-10-18 | 4.09 | $4.32 | 3500 |
| 2022-10-17 | 4.08 | $3.90 | 8100 |
| 2022-10-14 | 4.15 | $3.90 | 400 |
| 2022-10-13 | 4.23 | $3.90 | 1300 |
| 2022-10-12 | 4.33 | $4.00 | 100 |
| 2022-10-11 | 4.43 | $4.18 | — |
| 2022-10-10 | 4.51 | $4.18 | 1500 |
| 2022-10-07 | 4.59 | $4.50 | — |
| 2022-10-06 | 4.63 | $4.50 | — |
| 2022-10-05 | 4.67 | $4.50 | — |
| 2022-10-04 | 4.72 | $4.50 | 100 |
| 2022-10-03 | 4.78 | $4.45 | 800 |
| 2022-09-30 | 4.86 | $4.50 | — |
| 2022-09-29 | 4.95 | $4.50 | 500 |
| 2022-09-28 | 5.04 | $5.06 | — |
| 2022-09-27 | 5.04 | $5.06 | — |
| 2022-09-26 | 5.03 | $5.06 | — |
| 2022-09-23 | 5.02 | $5.06 | — |
| 2022-09-22 | 5.01 | $5.06 | — |
| 2022-09-21 | 4.99 | $5.06 | — |
| 2022-09-20 | 4.98 | $5.06 | — |
| 2022-09-19 | 4.96 | $5.06 | 400 |
| 2022-09-16 | 4.94 | $5.11 | — |
| 2022-09-15 | 4.91 | $5.11 | — |
| 2022-09-14 | 4.87 | $5.11 | 1700 |
| 2022-09-13 | 4.82 | $4.86 | 200 |
| 2022-09-12 | 4.83 | $4.86 | 2300 |
| 2022-09-09 | 4.83 | $4.70 | — |
| 2022-09-08 | 4.86 | $4.70 | — |
| 2022-09-07 | 4.90 | $4.70 | — |
| 2022-09-06 | 4.95 | $4.70 | 500 |
| 2022-09-02 | 5.01 | $4.82 | — |
| 2022-09-01 | 5.05 | $4.82 | 400 |
| 2022-08-31 | 5.10 | $4.69 | — |
| 2022-08-30 | 5.18 | $4.69 | 5100 |
| 2022-08-29 | 5.27 | $5.10 | 400 |
| 2022-08-26 | 5.30 | $5.31 | — |
| 2022-08-25 | 5.28 | $5.31 | — |
| 2022-08-24 | 5.26 | $5.31 | 1800 |
| 2022-08-23 | 5.23 | $4.96 | 3700 |
| 2022-08-22 | 5.27 | $5.19 | — |
| 2022-08-19 | 5.27 | $5.19 | — |
| 2022-08-18 | 5.27 | $5.19 | — |
| 2022-08-17 | 5.26 | $5.19 | — |
| 2022-08-16 | 5.26 | $5.19 | 700 |
| 2022-08-15 | 5.25 | $5.43 | — |
| 2022-08-12 | 5.19 | $5.43 | — |
| 2022-08-11 | 5.12 | $5.43 | — |
| 2022-08-10 | 5.04 | $5.43 | 400 |
| 2022-08-09 | 4.95 | $5.00 | — |
| 2022-08-08 | 4.93 | $5.00 | — |
| 2022-08-05 | 4.90 | $5.00 | — |
| 2022-08-04 | 4.87 | $5.00 | 300 |
| 2022-08-03 | 4.84 | $4.89 | 100 |
| 2022-08-02 | 4.82 | $4.89 | — |
| 2022-08-01 | 4.80 | $4.89 | — |
| 2022-07-29 | 4.78 | $4.89 | — |
| 2022-07-28 | 4.76 | $4.89 | — |
| 2022-07-27 | 4.73 | $4.89 | 23000 |
| 2022-07-26 | 4.69 | $4.87 | — |
| 2022-07-25 | 4.65 | $4.87 | — |
| 2022-07-22 | 4.61 | $4.87 | — |
| 2022-07-21 | 4.56 | $4.87 | 400 |
| 2022-07-20 | 4.50 | $4.44 | — |
| 2022-07-19 | 4.53 | $4.44 | — |
| 2022-07-18 | 4.56 | $4.44 | — |
| 2022-07-15 | 4.59 | $4.44 | 8100 |
| 2022-07-14 | 4.64 | $4.44 | 1100 |
| 2022-07-13 | 4.68 | $4.72 | 700 |
| 2022-07-12 | 4.68 | $4.72 | — |
| 2022-07-11 | 4.68 | $4.72 | — |
| 2022-07-08 | 4.67 | $4.72 | 700 |
| 2022-07-07 | 4.67 | $4.53 | — |
| 2022-07-06 | 4.71 | $4.53 | 700 |
| 2022-07-05 | 4.75 | $4.79 | 3300 |
| 2022-07-01 | 4.75 | $5.04 | 700 |
| 2022-06-30 | 4.69 | $4.66 | — |
| 2022-06-29 | 4.70 | $4.66 | — |
| 2022-06-28 | 4.71 | $4.66 | — |
| 2022-06-27 | 4.73 | $4.66 | 500 |
| 2022-06-24 | 4.75 | $4.66 | — |
| 2022-06-23 | 4.77 | $4.66 | 300 |
| 2022-06-22 | 4.80 | $4.67 | 200 |
| 2022-06-21 | 4.83 | $4.72 | 2200 |
| 2022-06-17 | 4.86 | $4.54 | — |
| 2022-06-16 | 4.92 | $4.54 | 100 |
| 2022-06-15 | 5.00 | $4.82 | — |
| 2022-06-14 | 5.03 | $4.82 | — |
| 2022-06-13 | 5.06 | $4.82 | 10000 |
| 2022-06-10 | 5.10 | $5.01 | 17100 |
| 2022-06-09 | 5.11 | $5.19 | 200 |
| 2022-06-08 | 5.07 | $5.21 | — |
| 2022-06-07 | 5.03 | $5.21 | 200 |
| 2022-06-06 | 4.98 | $5.22 | 1600 |
| 2022-06-03 | 4.92 | $4.85 | — |
| 2022-06-02 | 4.92 | $4.85 | 1700 |
| 2022-06-01 | 4.93 | $5.07 | 1700 |
| 2022-05-31 | 4.89 | $5.17 | 1700 |
| 2022-05-27 | 4.82 | $5.17 | 600 |
| 2022-05-26 | 4.74 | $5.25 | 500 |
| 2022-05-25 | 4.63 | $4.66 | — |
| 2022-05-24 | 4.62 | $4.66 | — |
| 2022-05-23 | 4.62 | $4.66 | — |
| 2022-05-20 | 4.62 | $4.66 | — |
| 2022-05-19 | 4.61 | $4.66 | — |
| 2022-05-18 | 4.61 | $4.66 | — |
| 2022-05-17 | 4.60 | $4.66 | — |
| 2022-05-16 | 4.60 | $4.66 | — |
| 2022-05-13 | 4.59 | $4.66 | 600 |
| 2022-05-12 | 4.58 | $4.64 | 700 |
| 2022-05-11 | 4.58 | $4.76 | 10100 |
| 2022-05-10 | 4.55 | $4.49 | — |
| 2022-05-09 | 4.57 | $4.49 | — |
| 2022-05-06 | 4.60 | $4.49 | 400000 |
| 2022-05-05 | 4.64 | $4.49 | — |
| 2022-05-04 | 4.67 | $4.49 | — |
| 2022-05-03 | 4.72 | $4.49 | — |
| 2022-05-02 | 4.77 | $4.49 | — |
| 2022-04-29 | 4.84 | $4.49 | 4300 |
| 2022-04-28 | 4.91 | $4.62 | — |
| 2022-04-27 | 4.96 | $4.62 | — |
| 2022-04-26 | 5.03 | $4.62 | 300 |
| 2022-04-25 | 5.10 | $5.09 | — |
| 2022-04-22 | 5.09 | $5.09 | — |
| 2022-04-21 | 5.07 | $5.09 | — |
| 2022-04-20 | 5.05 | $5.09 | 300 |
| 2022-04-19 | 5.03 | $5.14 | — |
| 2022-04-18 | 4.99 | $5.14 | 1200 |
| 2022-04-14 | 4.94 | $5.01 | — |
| 2022-04-13 | 4.92 | $5.01 | — |
| 2022-04-12 | 4.89 | $5.01 | — |
| 2022-04-11 | 4.85 | $5.01 | — |
| 2022-04-08 | 4.80 | $5.01 | 100 |
| 2022-04-07 | 4.75 | $4.84 | — |
| 2022-04-06 | 4.73 | $4.84 | — |
| 2022-04-05 | 4.70 | $4.84 | — |
| 2022-04-04 | 4.67 | $4.84 | 30200 |
| 2022-04-01 | 4.63 | $4.72 | — |
| 2022-03-31 | 4.61 | $4.72 | — |
| 2022-03-30 | 4.59 | $4.72 | 900 |
| 2022-03-29 | 4.57 | $4.62 | — |
| 2022-03-28 | 4.56 | $4.62 | — |
| 2022-03-25 | 4.55 | $4.62 | — |
| 2022-03-24 | 4.54 | $4.62 | — |
| 2022-03-23 | 4.53 | $4.62 | — |
| 2022-03-22 | 4.52 | $4.62 | 1000 |
| 2022-03-21 | 4.51 | $4.62 | — |
| 2022-03-18 | 4.49 | $4.62 | 200 |
| 2022-03-17 | 4.47 | $4.82 | — |
| 2022-03-16 | 4.41 | $4.82 | — |
| 2022-03-15 | 4.34 | $4.82 | 1400 |
| 2022-03-14 | 4.26 | $4.26 | — |
| 2022-03-11 | 4.28 | $4.26 | 30700 |
| 2022-03-10 | 4.31 | $4.26 | — |
| 2022-03-09 | 4.35 | $4.26 | — |
| 2022-03-08 | 4.39 | $4.26 | — |
| 2022-03-07 | 4.44 | $4.26 | — |
| 2022-03-04 | 4.50 | $4.26 | — |
| 2022-03-03 | 4.57 | $4.26 | 1400 |
| 2022-03-02 | 4.65 | $4.70 | — |
| 2022-03-01 | 4.65 | $4.70 | — |
| 2022-02-28 | 4.66 | $4.70 | — |
| 2022-02-25 | 4.67 | $4.70 | 1700 |
| 2022-02-24 | 4.67 | $4.71 | — |
| 2022-02-23 | 4.68 | $4.71 | — |
| 2022-02-22 | 4.69 | $4.71 | — |
| 2022-02-18 | 4.71 | $4.71 | — |
| 2022-02-17 | 4.72 | $4.71 | — |
| 2022-02-16 | 4.74 | $4.71 | 10100 |
| 2022-02-15 | 4.76 | $4.50 | 11300 |
| 2022-02-14 | 4.84 | $4.85 | — |
| 2022-02-11 | 4.85 | $4.85 | — |
| 2022-02-10 | 4.86 | $4.85 | — |
| 2022-02-09 | 4.87 | $4.85 | — |
| 2022-02-08 | 4.89 | $4.85 | — |
| 2022-02-07 | 4.91 | $4.85 | — |
| 2022-02-04 | 4.94 | $4.85 | — |
| 2022-02-03 | 4.97 | $4.85 | — |
| 2022-02-02 | 5.01 | $4.85 | 2000 |
| 2022-02-01 | 5.05 | $4.85 | 500 |
| 2022-01-31 | 5.10 | $5.12 | 4300 |
| 2022-01-28 | 5.10 | $5.12 | — |
| 2022-01-27 | 5.10 | $5.12 | — |
| 2022-01-26 | 5.10 | $5.12 | — |
| 2022-01-25 | 5.10 | $5.12 | — |
| 2022-01-24 | 5.11 | $5.12 | — |
| 2022-01-21 | 5.11 | $5.12 | — |
| 2022-01-20 | 5.12 | $5.12 | — |
| 2022-01-19 | 5.12 | $5.12 | — |
| 2022-01-18 | 5.13 | $5.12 | — |
| 2022-01-14 | 5.14 | $5.12 | — |
| 2022-01-13 | 5.15 | $5.12 | — |
| 2022-01-12 | 5.17 | $5.12 | 3600 |
| 2022-01-11 | 5.18 | $5.12 | 1000 |
| 2022-01-10 | 5.20 | $5.21 | — |
| 2022-01-07 | 5.20 | $5.21 | — |
| 2022-01-06 | 5.21 | $5.21 | — |
| 2022-01-05 | 5.21 | $5.21 | — |
| 2022-01-04 | 5.22 | $5.21 | — |
| 2022-01-03 | 5.23 | $5.21 | — |
| 2021-12-31 | 5.23 | $5.21 | — |
| 2021-12-30 | 5.24 | $5.21 | — |
| 2021-12-29 | 5.26 | $5.21 | — |
| 2021-12-28 | 5.27 | $5.21 | — |
| 2021-12-27 | 5.29 | $5.21 | 9700 |
| 2021-12-23 | 5.31 | $5.18 | 16100 |
| 2021-12-22 | 5.33 | $5.20 | 5900 |
| 2021-12-21 | 5.36 | $5.51 | — |
| 2021-12-20 | 5.33 | $5.51 | — |
| 2021-12-17 | 5.30 | $5.51 | 100 |
| 2021-12-16 | 5.26 | $5.31 | — |
| 2021-12-15 | 5.25 | $5.31 | — |
| 2021-12-14 | 5.24 | $5.31 | 79300 |
| 2021-12-13 | 5.24 | $5.24 | — |
| 2021-12-10 | 5.24 | $5.24 | — |
| 2021-12-09 | 5.25 | $5.24 | — |
| 2021-12-08 | 5.26 | $5.24 | — |
| 2021-12-07 | 5.27 | $5.24 | — |
| 2021-12-06 | 5.29 | $5.24 | — |
| 2021-12-03 | 5.30 | $5.24 | — |
| 2021-12-02 | 5.32 | $5.24 | 800 |
| 2021-12-01 | 5.35 | $5.29 | — |
| 2021-11-30 | 5.36 | $5.29 | — |
| 2021-11-29 | 5.38 | $5.29 | — |
| 2021-11-26 | 5.40 | $5.29 | — |
| 2021-11-24 | 5.43 | $5.29 | 500 |
| 2021-11-23 | 5.46 | $5.45 | — |
| 2021-11-22 | 5.46 | $5.45 | — |
| 2021-11-19 | 5.46 | $5.45 | — |
| 2021-11-18 | 5.47 | $5.45 | — |
| 2021-11-17 | 5.47 | $5.45 | — |
| 2021-11-16 | 5.47 | $5.45 | — |
| 2021-11-15 | 5.47 | $5.45 | 8800 |
| 2021-11-12 | 5.48 | $5.49 | — |
| 2021-11-11 | 5.47 | $5.49 | — |
| 2021-11-10 | 5.47 | $5.49 | — |
| 2021-11-09 | 5.46 | $5.49 | 1300 |
| 2021-11-08 | 5.46 | $5.45 | — |
| 2021-11-05 | 5.46 | $5.45 | — |
| 2021-11-04 | 5.46 | $5.45 | — |
| 2021-11-03 | 5.46 | $5.45 | — |
| 2021-11-02 | 5.46 | $5.45 | — |
| 2021-11-01 | 5.46 | $5.45 | — |
| 2021-10-29 | 5.46 | $5.45 | — |
| 2021-10-28 | 5.46 | $5.45 | — |
| 2021-10-27 | 5.46 | $5.45 | — |
| 2021-10-26 | 5.46 | $5.45 | — |
| 2021-10-25 | 5.46 | $5.45 | — |
| 2021-10-22 | 5.46 | $5.45 | — |
| 2021-10-21 | 5.46 | $5.45 | — |
| 2021-10-20 | 5.46 | $5.45 | — |
| 2021-10-19 | 5.46 | $5.45 | — |
| 2021-10-18 | 5.46 | $5.45 | — |
| 2021-10-15 | 5.47 | $5.45 | — |
| 2021-10-14 | 5.47 | $5.45 | — |
| 2021-10-13 | 5.47 | $5.45 | — |
| 2021-10-12 | 5.47 | $5.45 | — |
| 2021-10-11 | 5.47 | $5.45 | — |
| 2021-10-08 | 5.47 | $5.45 | — |
| 2021-10-07 | 5.46 | $5.45 | — |
| 2021-10-06 | 5.46 | $5.45 | — |
| 2021-10-05 | 5.46 | $5.45 | — |
| 2021-10-04 | 5.46 | $5.45 | — |
| 2021-10-01 | 5.46 | $5.45 | — |
| 2021-09-30 | 5.46 | $5.45 | — |
| 2021-09-29 | 5.45 | $5.45 | — |
| 2021-09-28 | 5.45 | $5.45 | — |
| 2021-09-27 | 5.44 | $5.45 | — |
| 2021-09-24 | 5.44 | $5.45 | — |
| 2021-09-23 | 5.43 | $5.45 | 9400 |
| 2021-09-22 | 5.42 | $5.37 | — |
| 2021-09-21 | 5.43 | $5.37 | — |
| 2021-09-20 | 5.44 | $5.37 | — |
| 2021-09-17 | 5.45 | $5.37 | 1000 |
| 2021-09-16 | 5.46 | $5.54 | — |
| 2021-09-15 | 5.43 | $5.54 | — |
| 2021-09-14 | 5.40 | $5.54 | — |
| 2021-09-13 | 5.37 | $5.54 | — |
| 2021-09-10 | 5.33 | $5.54 | — |
| 2021-09-09 | 5.28 | $5.54 | 5000 |
| 2021-09-08 | 5.23 | $5.25 | — |
| 2021-09-07 | 5.23 | $5.25 | — |
| 2021-09-03 | 5.23 | $5.25 | — |
| 2021-09-02 | 5.23 | $5.25 | — |
| 2021-09-01 | 5.23 | $5.25 | — |
| 2021-08-31 | 5.23 | $5.25 | — |
| 2021-08-30 | 5.23 | $5.25 | — |
| 2021-08-27 | 5.23 | $5.25 | — |
| 2021-08-26 | 5.23 | $5.25 | — |
| 2021-08-25 | 5.24 | $5.25 | — |
| 2021-08-24 | 5.24 | $5.25 | — |
| 2021-08-23 | 5.24 | $5.25 | — |
| 2021-08-20 | 5.24 | $5.25 | — |
| 2021-08-19 | 5.25 | $5.25 | — |
| 2021-08-18 | 5.25 | $5.25 | — |
| 2021-08-17 | 5.26 | $5.25 | — |
| 2021-08-16 | 5.27 | $5.25 | — |
| 2021-08-13 | 5.28 | $5.25 | — |
| 2021-08-12 | 5.29 | $5.25 | — |
| 2021-08-11 | 5.30 | $5.25 | — |
| 2021-08-10 | 5.32 | $5.25 | — |
| 2021-08-09 | 5.34 | $5.25 | 500 |
| 2021-08-06 | 5.36 | $5.28 | 5800 |
| 2021-08-05 | 5.38 | $5.25 | 5000 |
| 2021-08-04 | 5.41 | $5.41 | — |
| 2021-08-03 | 5.41 | $5.41 | — |
| 2021-08-02 | 5.40 | $5.41 | — |
| 2021-07-30 | 5.40 | $5.41 | — |
| 2021-07-29 | 5.40 | $5.41 | — |
| 2021-07-28 | 5.40 | $5.41 | — |
| 2021-07-27 | 5.40 | $5.41 | — |
| 2021-07-26 | 5.40 | $5.41 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.99
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.01
Average
4.54
Maximum
5.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.99 | $5.08 | 561 |
| 2026-07-21 | 4.96 | $4.93 | 19900 |
| 2026-07-20 | 4.98 | $4.91 | 1220 |
| 2026-07-17 | 5.01 | $4.95 | 100 |
| 2026-07-16 | 5.03 | $4.95 | 600 |
| 2026-07-15 | 5.05 | $4.98 | 101100 |
| 2026-07-14 | 5.07 | $4.96 | 800 |
| 2026-07-13 | 5.10 | $5.22 | 638 |
| 2026-07-10 | 5.05 | $4.97 | 1023 |
| 2026-07-09 | 5.08 | $4.90 | 506 |
| 2026-07-08 | 5.12 | $4.88 | 4541 |
| 2026-07-07 | 5.19 | $5.23 | — |
| 2026-07-06 | 5.15 | $5.23 | 100 |
| 2026-07-02 | 5.11 | $5.23 | 1700 |
| 2026-07-01 | 5.06 | $5.32 | 700 |
| 2026-06-30 | 4.97 | $4.96 | 727 |
| 2026-06-29 | 4.97 | $4.95 | 747 |
| 2026-06-26 | 4.97 | $5.11 | 2532 |
| 2026-06-25 | 4.93 | $4.86 | 4500 |
| 2026-06-24 | 4.95 | $4.71 | 929 |
| 2026-06-23 | 5.03 | $5.11 | 100 |
| 2026-06-22 | 4.99 | $5.11 | 2735 |
| 2026-06-18 | 4.95 | $4.96 | 2300 |
| 2026-06-17 | 4.95 | $4.81 | 258900 |
| 2026-06-16 | 5.00 | $4.98 | 25827 |
| 2026-06-15 | 5.00 | $5.03 | 3900 |
| 2026-06-12 | 4.98 | $5.10 | 100 |
| 2026-06-11 | 4.94 | $5.10 | 195247 |
| 2026-06-10 | 4.89 | $4.83 | 500 |
| 2026-06-09 | 4.92 | $5.01 | 2900 |
| 2026-06-08 | 4.90 | $4.99 | — |
| 2026-06-05 | 4.87 | $4.99 | 8800 |
| 2026-06-04 | 4.85 | $4.86 | 9500 |
| 2026-06-03 | 4.86 | $4.89 | 12200 |
| 2026-06-02 | 4.86 | $4.83 | 17000 |
| 2026-06-01 | 4.89 | $4.82 | 900 |
| 2026-05-29 | 4.92 | $4.90 | 9222 |
| 2026-05-28 | 4.94 | $4.88 | 2800 |
| 2026-05-27 | 4.97 | $4.85 | 15200 |
| 2026-05-26 | 5.01 | $5.21 | 417 |
| 2026-05-22 | 4.95 | $5.21 | 24801 |
| 2026-05-21 | 4.88 | $5.24 | 1600 |
| 2026-05-20 | 4.79 | $4.82 | 308 |
| 2026-05-19 | 4.81 | $4.82 | 254 |
| 2026-05-18 | 4.84 | $4.82 | 5200 |
| 2026-05-15 | 4.87 | $4.72 | 2620 |
| 2026-05-14 | 4.95 | $4.88 | 500 |
| 2026-05-13 | 4.99 | $4.89 | 4107 |
| 2026-05-12 | 5.04 | $5.04 | 4913 |
| 2026-05-11 | 5.05 | $5.30 | 800 |
| 2026-05-08 | 4.99 | $4.85 | 7710 |
| 2026-05-07 | 5.06 | $4.93 | 947 |
| 2026-05-06 | 5.11 | $4.99 | 700689 |
| 2026-05-05 | 5.16 | $4.92 | 2400 |
| 2026-05-04 | 5.25 | $5.39 | 634 |
| 2026-05-01 | 5.20 | $5.20 | 200 |
| 2026-04-30 | 5.20 | $5.21 | 1200 |
| 2026-04-29 | 5.20 | $5.21 | 2200 |
| 2026-04-28 | 5.20 | $5.43 | 500 |
| 2026-04-27 | 5.13 | $5.05 | 1600 |
| 2026-04-24 | 5.16 | $5.05 | — |
| 2026-04-23 | 5.20 | $5.05 | 2700 |
| 2026-04-22 | 5.25 | $5.27 | 3400 |
| 2026-04-21 | 5.24 | $5.22 | 400 |
| 2026-04-20 | 5.24 | $5.33 | 1500 |
| 2026-04-17 | 5.21 | $4.96 | 1300 |
| 2026-04-16 | 5.29 | $5.10 | 20700 |
| 2026-04-15 | 5.34 | $5.22 | 4400 |
| 2026-04-14 | 5.36 | $5.20 | 500 |
| 2026-04-13 | 5.39 | $5.47 | 500 |
| 2026-04-10 | 5.34 | $5.52 | 400 |
| 2026-04-09 | 5.26 | $5.49 | 400 |
| 2026-04-08 | 5.17 | $5.17 | 1300 |
| 2026-04-07 | 5.17 | $5.17 | 800 |
| 2026-04-06 | 5.16 | $5.13 | 1200 |
| 2026-04-02 | 5.16 | $5.45 | 3900 |
| 2026-04-01 | 5.06 | $5.12 | 2100 |
| 2026-03-31 | 5.05 | $4.95 | 900 |
| 2026-03-30 | 5.08 | $5.20 | 500 |
| 2026-03-27 | 5.04 | $5.00 | — |
| 2026-03-26 | 5.06 | $5.00 | 3600 |
| 2026-03-25 | 5.08 | $5.15 | 1.1M |
| 2026-03-24 | 5.05 | $4.94 | — |
| 2026-03-23 | 5.09 | $4.94 | — |
| 2026-03-20 | 5.13 | $4.94 | 300 |
| 2026-03-19 | 5.18 | $5.12 | — |
| 2026-03-18 | 5.18 | $5.12 | — |
| 2026-03-17 | 5.18 | $5.12 | 400 |
| 2026-03-16 | 5.19 | $5.23 | 500 |
| 2026-03-13 | 5.15 | $5.17 | — |
| 2026-03-12 | 5.13 | $5.17 | — |
| 2026-03-11 | 5.09 | $5.17 | 300 |
| 2026-03-10 | 5.05 | $5.03 | — |
| 2026-03-09 | 5.04 | $5.03 | — |
| 2026-03-06 | 5.03 | $5.03 | — |
| 2026-03-05 | 5.02 | $5.03 | — |
| 2026-03-04 | 5.00 | $5.03 | — |
| 2026-03-03 | 4.98 | $5.03 | — |
| 2026-03-02 | 4.95 | $5.03 | — |
| 2026-02-27 | 4.91 | $5.03 | 500 |
| 2026-02-26 | 4.86 | $4.76 | — |
| 2026-02-25 | 4.89 | $4.76 | — |
| 2026-02-24 | 4.93 | $4.76 | — |
| 2026-02-23 | 4.96 | $4.76 | — |
| 2026-02-20 | 5.01 | $4.76 | — |
| 2026-02-19 | 5.06 | $4.76 | 200 |
| 2026-02-18 | 5.13 | $5.21 | — |
| 2026-02-17 | 5.06 | $5.21 | — |
| 2026-02-13 | 4.97 | $5.21 | — |
| 2026-02-12 | 4.86 | $5.21 | 300 |
| 2026-02-11 | 4.73 | $4.69 | — |
| 2026-02-10 | 4.73 | $4.69 | — |
| 2026-02-09 | 4.73 | $4.69 | — |
| 2026-02-06 | 4.73 | $4.69 | — |
| 2026-02-05 | 4.73 | $4.69 | — |
| 2026-02-04 | 4.73 | $4.69 | — |
| 2026-02-03 | 4.72 | $4.69 | — |
| 2026-02-02 | 4.71 | $4.69 | — |
| 2026-01-30 | 4.70 | $4.69 | — |
| 2026-01-29 | 4.69 | $4.69 | — |
| 2026-01-28 | 4.67 | $4.69 | 8300 |
| 2026-01-27 | 4.65 | $4.54 | — |
| 2026-01-26 | 4.66 | $4.54 | — |
| 2026-01-23 | 4.68 | $4.54 | 1000 |
| 2026-01-22 | 4.70 | $4.71 | 300 |
| 2026-01-21 | 4.67 | $4.70 | — |
| 2026-01-20 | 4.64 | $4.70 | — |
| 2026-01-16 | 4.59 | $4.70 | — |
| 2026-01-15 | 4.54 | $4.70 | — |
| 2026-01-14 | 4.47 | $4.70 | — |
| 2026-01-13 | 4.39 | $4.70 | 3700 |
| 2026-01-12 | 4.29 | $4.31 | — |
| 2026-01-09 | 4.29 | $4.31 | — |
| 2026-01-08 | 4.29 | $4.31 | — |
| 2026-01-07 | 4.29 | $4.31 | — |
| 2026-01-06 | 4.30 | $4.31 | — |
| 2026-01-05 | 4.30 | $4.31 | — |
| 2026-01-02 | 4.31 | $4.31 | — |
| 2025-12-31 | 4.32 | $4.31 | — |
| 2025-12-30 | 4.34 | $4.31 | — |
| 2025-12-29 | 4.36 | $4.31 | — |
| 2025-12-26 | 4.38 | $4.31 | — |
| 2025-12-24 | 4.41 | $4.31 | — |
| 2025-12-23 | 4.45 | $4.31 | — |
| 2025-12-22 | 4.49 | $4.31 | 10500 |
| 2025-12-19 | 4.55 | $4.46 | — |
| 2025-12-18 | 4.57 | $4.46 | 1500 |
| 2025-12-17 | 4.59 | $4.57 | — |
| 2025-12-16 | 4.58 | $4.57 | — |
| 2025-12-15 | 4.57 | $4.57 | — |
| 2025-12-12 | 4.55 | $4.57 | — |
| 2025-12-11 | 4.53 | $4.57 | — |
| 2025-12-10 | 4.51 | $4.57 | — |
| 2025-12-09 | 4.47 | $4.57 | — |
| 2025-12-08 | 4.44 | $4.57 | — |
| 2025-12-05 | 4.39 | $4.57 | — |
| 2025-12-04 | 4.34 | $4.57 | — |
| 2025-12-03 | 4.27 | $4.57 | — |
| 2025-12-02 | 4.19 | $4.57 | — |
| 2025-12-01 | 4.09 | $4.57 | 300 |
| 2025-11-28 | 3.98 | $4.13 | — |
| 2025-11-26 | 3.99 | $4.13 | — |
| 2025-11-25 | 4.00 | $4.13 | — |
| 2025-11-24 | 4.01 | $4.13 | — |
| 2025-11-21 | 4.04 | $4.13 | — |
| 2025-11-20 | 4.07 | $4.13 | — |
| 2025-11-19 | 4.11 | $4.13 | 500 |
| 2025-11-18 | 4.17 | $4.14 | — |
| 2025-11-17 | 4.25 | $4.14 | — |
| 2025-11-14 | 4.34 | $4.14 | 100 |
| 2025-11-13 | 4.45 | $4.20 | — |
| 2025-11-12 | 4.58 | $4.20 | — |
| 2025-11-11 | 4.73 | $4.20 | 6500 |
| 2025-11-10 | 4.92 | $4.86 | — |
| 2025-11-07 | 4.93 | $4.86 | — |
| 2025-11-06 | 4.95 | $4.86 | — |
| 2025-11-05 | 4.98 | $4.86 | — |
| 2025-11-04 | 5.01 | $4.86 | — |
| 2025-11-03 | 5.04 | $4.86 | 1100 |
| 2025-10-31 | 5.08 | $5.08 | — |
| 2025-10-30 | 5.06 | $5.08 | 2700 |
| 2025-10-29 | 5.03 | $4.91 | — |
| 2025-10-28 | 5.04 | $4.91 | 700 |
| 2025-10-27 | 5.06 | $5.10 | 400 |
| 2025-10-24 | 5.01 | $4.90 | — |
| 2025-10-23 | 5.02 | $4.90 | — |
| 2025-10-22 | 5.03 | $4.90 | — |
| 2025-10-21 | 5.03 | $4.90 | — |
| 2025-10-20 | 5.03 | $4.90 | — |
| 2025-10-17 | 5.03 | $4.90 | — |
| 2025-10-16 | 5.02 | $4.90 | — |
| 2025-10-15 | 5.01 | $4.90 | — |
| 2025-10-14 | 5.00 | $4.90 | — |
| 2025-10-13 | 4.97 | $4.90 | — |
| 2025-10-10 | 4.94 | $4.90 | — |
| 2025-10-09 | 4.89 | $4.90 | — |
| 2025-10-08 | 4.83 | $4.90 | — |
| 2025-10-07 | 4.76 | $4.90 | — |
| 2025-10-06 | 4.66 | $4.90 | — |
| 2025-10-03 | 4.54 | $4.90 | 1000 |
| 2025-10-02 | 4.39 | $4.42 | — |
| 2025-10-01 | 4.36 | $4.42 | — |
| 2025-09-30 | 4.32 | $4.42 | — |
| 2025-09-29 | 4.27 | $4.42 | — |
| 2025-09-26 | 4.21 | $4.42 | — |
| 2025-09-25 | 4.14 | $4.42 | 500 |
| 2025-09-24 | 4.05 | $4.09 | — |
| 2025-09-23 | 4.05 | $4.09 | — |
| 2025-09-22 | 4.05 | $4.09 | — |
| 2025-09-19 | 4.05 | $4.09 | — |
| 2025-09-18 | 4.05 | $4.09 | — |
| 2025-09-17 | 4.05 | $4.09 | — |
| 2025-09-16 | 4.05 | $4.09 | — |
| 2025-09-15 | 4.06 | $4.09 | — |
| 2025-09-12 | 4.06 | $4.09 | — |
| 2025-09-11 | 4.07 | $4.09 | — |
| 2025-09-10 | 4.08 | $4.09 | — |
| 2025-09-09 | 4.10 | $4.09 | — |
| 2025-09-08 | 4.12 | $4.09 | — |
| 2025-09-05 | 4.14 | $4.09 | — |
| 2025-09-04 | 4.18 | $4.09 | 2600 |
| 2025-09-03 | 4.22 | $4.25 | — |
| 2025-09-02 | 4.21 | $4.25 | — |
| 2025-08-29 | 4.21 | $4.25 | — |
| 2025-08-28 | 4.21 | $4.25 | — |
| 2025-08-27 | 4.21 | $4.25 | — |
| 2025-08-26 | 4.21 | $4.25 | — |
| 2025-08-25 | 4.22 | $4.25 | — |
| 2025-08-22 | 4.22 | $4.25 | — |
| 2025-08-21 | 4.22 | $4.25 | — |
| 2025-08-20 | 4.23 | $4.25 | — |
| 2025-08-19 | 4.24 | $4.25 | — |
| 2025-08-18 | 4.25 | $4.25 | — |
| 2025-08-15 | 4.27 | $4.25 | — |
| 2025-08-14 | 4.29 | $4.25 | — |
| 2025-08-13 | 4.31 | $4.25 | — |
| 2025-08-12 | 4.34 | $4.25 | — |
| 2025-08-11 | 4.37 | $4.25 | 1200 |
| 2025-08-08 | 4.42 | $4.41 | — |
| 2025-08-07 | 4.42 | $4.41 | — |
| 2025-08-06 | 4.42 | $4.41 | — |
| 2025-08-05 | 4.43 | $4.41 | — |
| 2025-08-04 | 4.43 | $4.41 | — |
| 2025-08-01 | 4.43 | $4.41 | — |
| 2025-07-31 | 4.43 | $4.41 | — |
| 2025-07-30 | 4.44 | $4.41 | — |
| 2025-07-29 | 4.44 | $4.41 | — |
| 2025-07-28 | 4.44 | $4.41 | — |
| 2025-07-25 | 4.44 | $4.41 | — |
| 2025-07-24 | 4.45 | $4.41 | — |
| 2025-07-23 | 4.45 | $4.41 | — |
| 2025-07-22 | 4.45 | $4.41 | — |
| 2025-07-21 | 4.44 | $4.41 | — |
| 2025-07-18 | 4.44 | $4.41 | 600 |
| 2025-07-17 | 4.43 | $4.46 | 1000 |
| 2025-07-16 | 4.41 | $4.45 | 600 |
| 2025-07-15 | 4.38 | $4.42 | — |
| 2025-07-14 | 4.35 | $4.42 | 600 |
| 2025-07-11 | 4.32 | $4.25 | 200 |
| 2025-07-10 | 4.33 | $4.18 | — |
| 2025-07-09 | 4.36 | $4.18 | 3500 |
| 2025-07-08 | 4.40 | $4.43 | 900 |
| 2025-07-07 | 4.36 | $4.33 | — |
| 2025-07-03 | 4.35 | $4.33 | — |
| 2025-07-02 | 4.34 | $4.33 | — |
| 2025-07-01 | 4.32 | $4.33 | — |
| 2025-06-30 | 4.29 | $4.33 | 1800 |
| 2025-06-27 | 4.26 | $4.27 | — |
| 2025-06-26 | 4.23 | $4.27 | — |
| 2025-06-25 | 4.20 | $4.27 | 1300 |
| 2025-06-24 | 4.16 | $4.25 | — |
| 2025-06-23 | 4.12 | $4.25 | 1000 |
| 2025-06-20 | 4.07 | $4.05 | — |
| 2025-06-18 | 4.06 | $4.05 | — |
| 2025-06-17 | 4.06 | $4.05 | — |
| 2025-06-16 | 4.05 | $4.05 | — |
| 2025-06-13 | 4.04 | $4.05 | — |
| 2025-06-12 | 4.03 | $4.05 | — |
| 2025-06-11 | 4.01 | $4.05 | — |
| 2025-06-10 | 3.99 | $4.05 | — |
| 2025-06-09 | 3.96 | $4.05 | 200 |
| 2025-06-06 | 3.93 | $3.92 | — |
| 2025-06-05 | 3.93 | $3.92 | — |
| 2025-06-04 | 3.93 | $3.92 | — |
| 2025-06-03 | 3.93 | $3.92 | — |
| 2025-06-02 | 3.93 | $3.92 | — |
| 2025-05-30 | 3.93 | $3.92 | — |
| 2025-05-29 | 3.92 | $3.92 | — |
| 2025-05-28 | 3.92 | $3.92 | — |
| 2025-05-27 | 3.91 | $3.92 | — |
| 2025-05-23 | 3.90 | $3.92 | — |
| 2025-05-22 | 3.89 | $3.92 | — |
| 2025-05-21 | 3.87 | $3.92 | — |
| 2025-05-20 | 3.85 | $3.92 | 9600 |
| 2025-05-19 | 3.83 | $3.76 | — |
| 2025-05-16 | 3.85 | $3.76 | — |
| 2025-05-15 | 3.87 | $3.76 | 400 |
| 2025-05-14 | 3.90 | $3.92 | — |
| 2025-05-13 | 3.88 | $3.92 | 1400 |
| 2025-05-12 | 3.86 | $3.72 | — |
| 2025-05-09 | 3.89 | $3.72 | 100 |
| 2025-05-08 | 3.93 | $3.85 | — |
| 2025-05-07 | 3.93 | $3.85 | — |
| 2025-05-06 | 3.93 | $3.85 | — |
| 2025-05-05 | 3.93 | $3.85 | 61100 |
| 2025-05-02 | 3.93 | $3.85 | — |
| 2025-05-01 | 3.92 | $3.85 | — |
| 2025-04-30 | 3.92 | $3.85 | — |
| 2025-04-29 | 3.90 | $3.85 | 4100 |
| 2025-04-28 | 3.89 | $3.92 | — |
| 2025-04-25 | 3.84 | $3.92 | — |
| 2025-04-24 | 3.78 | $3.92 | — |
| 2025-04-23 | 3.70 | $3.92 | 1600 |
| 2025-04-22 | 3.61 | $3.67 | — |
| 2025-04-21 | 3.57 | $3.67 | 200 |
| 2025-04-17 | 3.53 | $3.49 | — |
| 2025-04-16 | 3.53 | $3.49 | — |
| 2025-04-15 | 3.52 | $3.49 | — |
| 2025-04-14 | 3.52 | $3.49 | — |
| 2025-04-11 | 3.52 | $3.49 | — |
| 2025-04-10 | 3.51 | $3.49 | — |
| 2025-04-09 | 3.50 | $3.49 | — |
| 2025-04-08 | 3.49 | $3.49 | — |
| 2025-04-07 | 3.47 | $3.49 | — |
| 2025-04-04 | 3.45 | $3.49 | — |
| 2025-04-03 | 3.43 | $3.49 | — |
| 2025-04-02 | 3.39 | $3.49 | — |
| 2025-04-01 | 3.35 | $3.49 | 200 |
| 2025-03-31 | 3.30 | $3.30 | — |
| 2025-03-28 | 3.30 | $3.30 | — |
| 2025-03-27 | 3.29 | $3.30 | 300 |
| 2025-03-26 | 3.29 | $3.25 | — |
| 2025-03-25 | 3.30 | $3.25 | — |
| 2025-03-24 | 3.31 | $3.25 | — |
| 2025-03-21 | 3.32 | $3.25 | — |
| 2025-03-20 | 3.34 | $3.25 | — |
| 2025-03-19 | 3.36 | $3.25 | — |
| 2025-03-18 | 3.38 | $3.25 | — |
| 2025-03-17 | 3.40 | $3.25 | — |
| 2025-03-14 | 3.43 | $3.25 | 67000 |
| 2025-03-13 | 3.47 | $3.40 | 400 |
| 2025-03-12 | 3.46 | $3.58 | — |
| 2025-03-11 | 3.39 | $3.58 | 100 |
| 2025-03-10 | 3.30 | $3.28 | — |
| 2025-03-07 | 3.29 | $3.28 | — |
| 2025-03-06 | 3.28 | $3.28 | — |
| 2025-03-05 | 3.26 | $3.28 | 300 |
| 2025-03-04 | 3.24 | $3.24 | — |
| 2025-03-03 | 3.23 | $3.24 | — |
| 2025-02-28 | 3.21 | $3.24 | — |
| 2025-02-27 | 3.18 | $3.24 | — |
| 2025-02-26 | 3.15 | $3.24 | — |
| 2025-02-25 | 3.12 | $3.24 | — |
| 2025-02-24 | 3.07 | $3.24 | 4300 |
| 2025-02-21 | 3.02 | $3.05 | 30400 |
| 2025-02-20 | 3.01 | $3.00 | — |
| 2025-02-19 | 3.02 | $3.00 | — |
| 2025-02-18 | 3.03 | $3.00 | — |
| 2025-02-14 | 3.05 | $3.00 | — |
| 2025-02-13 | 3.07 | $3.00 | — |
| 2025-02-12 | 3.09 | $3.00 | 59600 |
| 2025-02-11 | 3.12 | $3.10 | — |
| 2025-02-10 | 3.12 | $3.10 | 6600 |
| 2025-02-07 | 3.12 | $3.14 | — |
| 2025-02-06 | 3.12 | $3.14 | — |
| 2025-02-05 | 3.11 | $3.14 | — |
| 2025-02-04 | 3.09 | $3.14 | 20000 |
| 2025-02-03 | 3.08 | $3.09 | — |
| 2025-01-31 | 3.08 | $3.09 | — |
| 2025-01-30 | 3.08 | $3.09 | — |
| 2025-01-29 | 3.08 | $3.09 | — |
| 2025-01-28 | 3.09 | $3.09 | — |
| 2025-01-27 | 3.09 | $3.09 | — |
| 2025-01-24 | 3.10 | $3.09 | — |
| 2025-01-23 | 3.11 | $3.09 | — |
| 2025-01-22 | 3.12 | $3.09 | 21600 |
| 2025-01-21 | 3.13 | $3.13 | 400 |
| 2025-01-17 | 3.13 | $3.17 | — |
| 2025-01-16 | 3.13 | $3.17 | — |
| 2025-01-15 | 3.12 | $3.17 | — |
| 2025-01-14 | 3.12 | $3.17 | 600 |
| 2025-01-13 | 3.11 | $3.05 | 4000 |
| 2025-01-10 | 3.14 | $2.90 | 500 |
| 2025-01-08 | 3.22 | $3.21 | 100 |
| 2025-01-07 | 3.23 | $3.26 | — |
| 2025-01-06 | 3.22 | $3.26 | — |
| 2025-01-03 | 3.22 | $3.26 | — |
| 2025-01-02 | 3.21 | $3.26 | — |
| 2024-12-31 | 3.20 | $3.26 | — |
| 2024-12-30 | 3.19 | $3.26 | — |
| 2024-12-27 | 3.18 | $3.26 | — |
| 2024-12-26 | 3.17 | $3.26 | 1800 |
| 2024-12-24 | 3.16 | $3.21 | — |
| 2024-12-23 | 3.16 | $3.21 | 75800 |
| 2024-12-20 | 3.17 | $3.22 | 34200 |
| 2024-12-19 | 3.18 | $3.22 | — |
| 2024-12-18 | 3.19 | $3.22 | 2.0M |
| 2024-12-17 | 3.21 | $3.21 | — |
| 2024-12-16 | 3.23 | $3.21 | — |
| 2024-12-13 | 3.26 | $3.21 | — |
| 2024-12-12 | 3.31 | $3.21 | — |
| 2024-12-11 | 3.36 | $3.21 | — |
| 2024-12-10 | 3.43 | $3.21 | 4500 |
| 2024-12-09 | 3.51 | $3.56 | — |
| 2024-12-06 | 3.50 | $3.56 | — |
| 2024-12-05 | 3.49 | $3.56 | — |
| 2024-12-04 | 3.48 | $3.56 | — |
| 2024-12-03 | 3.47 | $3.56 | — |
| 2024-12-02 | 3.46 | $3.56 | 400 |
| 2024-11-29 | 3.44 | $3.52 | — |
| 2024-11-27 | 3.44 | $3.52 | — |
| 2024-11-26 | 3.44 | $3.52 | — |
| 2024-11-25 | 3.45 | $3.52 | 1800 |
| 2024-11-22 | 3.45 | $3.56 | — |
| 2024-11-21 | 3.45 | $3.56 | — |
| 2024-11-20 | 3.45 | $3.56 | — |
| 2024-11-19 | 3.46 | $3.56 | — |
| 2024-11-18 | 3.47 | $3.56 | 1000 |
| 2024-11-15 | 3.48 | $3.49 | — |
| 2024-11-14 | 3.53 | $3.49 | — |
| 2024-11-13 | 3.58 | $3.49 | — |
| 2024-11-12 | 3.65 | $3.49 | 400 |
| 2024-11-11 | 3.74 | $3.79 | — |
| 2024-11-08 | 3.76 | $3.79 | — |
| 2024-11-07 | 3.78 | $3.79 | — |
| 2024-11-06 | 3.80 | $3.79 | — |
| 2024-11-05 | 3.84 | $3.79 | — |
| 2024-11-04 | 3.89 | $3.79 | — |
| 2024-11-01 | 3.95 | $3.79 | — |
| 2024-10-31 | 4.02 | $3.79 | 400 |
| 2024-10-30 | 4.11 | $4.15 | — |
| 2024-10-29 | 4.11 | $4.15 | — |
| 2024-10-28 | 4.11 | $4.15 | — |
| 2024-10-25 | 4.10 | $4.15 | — |
| 2024-10-24 | 4.10 | $4.15 | — |
| 2024-10-23 | 4.10 | $4.15 | — |
| 2024-10-22 | 4.10 | $4.15 | — |
| 2024-10-21 | 4.10 | $4.15 | — |
| 2024-10-18 | 4.10 | $4.15 | — |
| 2024-10-17 | 4.10 | $4.15 | — |
| 2024-10-16 | 4.11 | $4.15 | 400 |
| 2024-10-15 | 4.11 | $4.12 | 100 |
| 2024-10-14 | 4.13 | $4.14 | — |
| 2024-10-11 | 4.14 | $4.14 | — |
| 2024-10-10 | 4.16 | $4.14 | — |
| 2024-10-09 | 4.19 | $4.14 | — |
| 2024-10-08 | 4.22 | $4.14 | — |
| 2024-10-07 | 4.26 | $4.14 | — |
| 2024-10-04 | 4.31 | $4.14 | — |
| 2024-10-03 | 4.37 | $4.14 | 2100 |
| 2024-10-02 | 4.44 | $4.40 | — |
| 2024-10-01 | 4.45 | $4.40 | 100100 |
| 2024-09-30 | 4.45 | $4.40 | — |
| 2024-09-27 | 4.45 | $4.40 | — |
| 2024-09-26 | 4.46 | $4.40 | — |
| 2024-09-25 | 4.46 | $4.40 | — |
| 2024-09-24 | 4.46 | $4.40 | — |
| 2024-09-23 | 4.46 | $4.40 | — |
| 2024-09-20 | 4.46 | $4.40 | 2400 |
| 2024-09-19 | 4.45 | $4.33 | — |
| 2024-09-18 | 4.46 | $4.33 | — |
| 2024-09-17 | 4.48 | $4.33 | — |
| 2024-09-16 | 4.49 | $4.33 | 300 |
| 2024-09-13 | 4.51 | $4.50 | — |
| 2024-09-12 | 4.47 | $4.50 | — |
| 2024-09-11 | 4.43 | $4.50 | — |
| 2024-09-10 | 4.36 | $4.50 | — |
| 2024-09-09 | 4.29 | $4.50 | 200 |
| 2024-09-06 | 4.19 | $4.45 | — |
| 2024-09-05 | 4.09 | $4.45 | 300 |
| 2024-09-04 | 3.97 | $3.96 | 15800 |
| 2024-09-03 | 3.97 | $3.96 | — |
| 2024-08-30 | 3.97 | $3.96 | — |
| 2024-08-29 | 3.97 | $3.96 | — |
| 2024-08-28 | 3.98 | $3.96 | — |
| 2024-08-27 | 3.98 | $3.96 | — |
| 2024-08-26 | 3.99 | $3.96 | — |
| 2024-08-23 | 3.99 | $3.96 | — |
| 2024-08-22 | 4.00 | $3.96 | — |
| 2024-08-21 | 4.00 | $3.96 | 19400 |
| 2024-08-20 | 4.01 | $3.96 | — |
| 2024-08-19 | 4.02 | $3.96 | — |
| 2024-08-16 | 4.03 | $3.96 | — |
| 2024-08-15 | 4.05 | $3.96 | 6200 |
| 2024-08-14 | 4.06 | $3.96 | 500 |
| 2024-08-13 | 4.08 | $4.10 | — |
| 2024-08-12 | 4.05 | $4.10 | — |
| 2024-08-09 | 4.02 | $4.10 | — |
| 2024-08-08 | 3.98 | $4.10 | 2100 |
| 2024-08-07 | 3.93 | $3.90 | — |
| 2024-08-06 | 3.93 | $3.90 | — |
| 2024-08-05 | 3.93 | $3.90 | — |
| 2024-08-02 | 3.93 | $3.90 | — |
| 2024-08-01 | 3.93 | $3.90 | — |
| 2024-07-31 | 3.93 | $3.90 | — |
| 2024-07-30 | 3.92 | $3.90 | — |
| 2024-07-29 | 3.92 | $3.90 | — |
| 2024-07-26 | 3.92 | $3.90 | — |
| 2024-07-25 | 3.91 | $3.90 | — |
| 2024-07-24 | 3.90 | $3.90 | — |
| 2024-07-23 | 3.89 | $3.90 | 8600 |
| 2024-07-22 | 3.87 | $3.90 | — |
| 2024-07-19 | 3.86 | $3.90 | — |
| 2024-07-18 | 3.83 | $3.90 | — |
| 2024-07-17 | 3.80 | $3.90 | — |
| 2024-07-16 | 3.77 | $3.90 | — |
| 2024-07-15 | 3.73 | $3.90 | 4000 |
| 2024-07-12 | 3.68 | $3.91 | 600 |
| 2024-07-11 | 3.61 | $3.56 | — |
| 2024-07-10 | 3.65 | $3.56 | — |
| 2024-07-09 | 3.69 | $3.56 | — |
| 2024-07-08 | 3.74 | $3.56 | 100 |
| 2024-07-05 | 3.80 | $3.89 | — |
| 2024-07-03 | 3.77 | $3.89 | — |
| 2024-07-02 | 3.74 | $3.89 | 120000 |
| 2024-07-01 | 3.70 | $3.89 | 300 |
| 2024-06-28 | 3.66 | $3.66 | 1400 |
| 2024-06-27 | 3.67 | $3.70 | — |
| 2024-06-26 | 3.68 | $3.70 | 13300 |
| 2024-06-25 | 3.70 | $3.70 | — |
| 2024-06-24 | 3.71 | $3.70 | — |
| 2024-06-21 | 3.74 | $3.70 | 800 |
| 2024-06-20 | 3.76 | $3.77 | — |
| 2024-06-18 | 3.78 | $3.77 | — |
| 2024-06-17 | 3.80 | $3.77 | — |
| 2024-06-14 | 3.82 | $3.77 | 63400 |
| 2024-06-13 | 3.85 | $3.77 | 400 |
| 2024-06-12 | 3.88 | $3.84 | 4600 |
| 2024-06-11 | 3.90 | $3.89 | — |
| 2024-06-10 | 3.91 | $3.89 | — |
| 2024-06-07 | 3.92 | $3.89 | — |
| 2024-06-06 | 3.93 | $3.89 | — |
| 2024-06-05 | 3.95 | $3.89 | — |
| 2024-06-04 | 3.97 | $3.89 | — |
| 2024-06-03 | 3.99 | $3.89 | — |
| 2024-05-31 | 4.02 | $3.89 | 100 |
| 2024-05-30 | 4.06 | $3.95 | — |
| 2024-05-29 | 4.08 | $3.95 | 11300 |
| 2024-05-28 | 4.11 | $3.95 | — |
| 2024-05-24 | 4.14 | $3.95 | — |
| 2024-05-23 | 4.17 | $3.95 | — |
| 2024-05-22 | 4.21 | $3.95 | 500 |
| 2024-05-21 | 4.26 | $4.28 | — |
| 2024-05-20 | 4.21 | $4.28 | — |
| 2024-05-17 | 4.15 | $4.28 | — |
| 2024-05-16 | 4.07 | $4.28 | 5700 |
| 2024-05-15 | 3.98 | $4.16 | 40000 |
| 2024-05-14 | 3.90 | $4.16 | 800 |
| 2024-05-13 | 3.80 | $3.79 | — |
| 2024-05-10 | 3.79 | $3.79 | — |
| 2024-05-09 | 3.79 | $3.79 | — |
| 2024-05-08 | 3.78 | $3.79 | — |
| 2024-05-07 | 3.77 | $3.79 | — |
| 2024-05-06 | 3.76 | $3.79 | — |
| 2024-05-03 | 3.75 | $3.79 | — |
| 2024-05-02 | 3.74 | $3.79 | — |
| 2024-05-01 | 3.72 | $3.79 | — |
| 2024-04-30 | 3.70 | $3.79 | — |
| 2024-04-29 | 3.68 | $3.79 | — |
| 2024-04-26 | 3.65 | $3.79 | — |
| 2024-04-25 | 3.61 | $3.79 | 600 |
| 2024-04-24 | 3.57 | $3.58 | 8200 |
| 2024-04-23 | 3.59 | $3.58 | — |
| 2024-04-22 | 3.62 | $3.58 | — |
| 2024-04-19 | 3.65 | $3.58 | 5900 |
| 2024-04-18 | 3.69 | $3.58 | — |
| 2024-04-17 | 3.74 | $3.58 | 8500 |
| 2024-04-16 | 3.80 | $3.74 | — |
| 2024-04-15 | 3.83 | $3.74 | — |
| 2024-04-12 | 3.86 | $3.74 | 600 |
| 2024-04-11 | 3.90 | $3.88 | — |
| 2024-04-10 | 3.91 | $3.88 | — |
| 2024-04-09 | 3.92 | $3.88 | 600 |
| 2024-04-08 | 3.93 | $3.94 | 1000 |
| 2024-04-05 | 3.92 | $3.94 | — |
| 2024-04-04 | 3.91 | $3.94 | — |
| 2024-04-03 | 3.90 | $3.94 | — |
| 2024-04-02 | 3.89 | $3.94 | 108000 |
| 2024-04-01 | 3.87 | $3.94 | 400 |
| 2024-03-28 | 3.86 | $3.90 | 45100 |
| 2024-03-27 | 3.85 | $3.92 | 500 |
| 2024-03-26 | 3.84 | $3.75 | — |
| 2024-03-25 | 3.87 | $3.75 | — |
| 2024-03-22 | 3.92 | $3.75 | 2000 |
| 2024-03-21 | 3.98 | $3.98 | — |
| 2024-03-20 | 3.98 | $3.98 | 126300 |
| 2024-03-19 | 3.98 | $3.98 | — |
| 2024-03-18 | 3.99 | $3.98 | — |
| 2024-03-15 | 3.99 | $3.98 | 10400 |
| 2024-03-14 | 3.99 | $3.98 | 17100 |
| 2024-03-13 | 4.00 | $3.91 | 15700 |
| 2024-03-12 | 4.03 | $4.12 | 1400 |
| 2024-03-11 | 4.00 | $4.11 | 1800 |
| 2024-03-08 | 3.96 | $4.11 | 300 |
| 2024-03-07 | 3.92 | $4.02 | — |
| 2024-03-06 | 3.91 | $4.02 | — |
| 2024-03-05 | 3.89 | $4.02 | 2000 |
| 2024-03-04 | 3.86 | $3.92 | 2900 |
| 2024-03-01 | 3.87 | $3.94 | — |
| 2024-02-29 | 3.88 | $3.94 | — |
| 2024-02-28 | 3.88 | $3.94 | 400 |
| 2024-02-27 | 3.90 | $3.95 | 44400 |
| 2024-02-26 | 3.91 | $3.94 | 1800 |
| 2024-02-23 | 3.94 | $4.09 | 1.1M |
| 2024-02-22 | 3.92 | $4.09 | 200 |
| 2024-02-21 | 3.90 | $3.98 | 14300 |
| 2024-02-20 | 3.92 | $4.03 | 1700 |
| 2024-02-16 | 3.94 | $4.04 | 2200 |
| 2024-02-15 | 3.95 | $4.14 | 900 |
| 2024-02-14 | 3.94 | $3.93 | 300 |
| 2024-02-13 | 4.00 | $3.95 | 500 |
| 2024-02-12 | 4.07 | $4.11 | 700 |
| 2024-02-09 | 4.10 | $4.12 | — |
| 2024-02-08 | 4.15 | $4.12 | 2000 |
| 2024-02-07 | 4.21 | $4.14 | 3000 |
| 2024-02-06 | 4.28 | $4.38 | — |
| 2024-02-05 | 4.29 | $4.38 | 8800 |
| 2024-02-02 | 4.30 | $4.39 | — |
| 2024-02-01 | 4.32 | $4.39 | — |
| 2024-01-31 | 4.35 | $4.39 | 6200 |
| 2024-01-30 | 4.38 | $4.27 | — |
| 2024-01-29 | 4.47 | $4.27 | 700 |
| 2024-01-26 | 4.57 | $4.37 | 12700 |
| 2024-01-25 | 4.67 | $4.50 | 1500 |
| 2024-01-24 | 4.75 | $4.70 | 300 |
| 2024-01-23 | 4.79 | $4.54 | 200 |
| 2024-01-22 | 4.89 | $4.85 | 10900 |
| 2024-01-19 | 4.90 | $4.85 | — |
| 2024-01-18 | 4.93 | $4.85 | — |
| 2024-01-17 | 4.95 | $4.85 | — |
| 2024-01-16 | 4.99 | $4.85 | 2300 |
| 2024-01-12 | 5.02 | $5.01 | — |
| 2024-01-11 | 5.02 | $5.01 | — |
| 2024-01-10 | 5.01 | $5.01 | 200 |
| 2024-01-09 | 5.00 | $5.05 | — |
| 2024-01-08 | 4.98 | $5.05 | — |
| 2024-01-05 | 4.95 | $5.05 | 1600 |
| 2024-01-04 | 4.91 | $4.99 | 2200 |
| 2024-01-03 | 4.88 | $4.84 | — |
| 2024-01-02 | 4.90 | $4.84 | 400 |
| 2023-12-29 | 4.91 | $4.90 | — |
| 2023-12-28 | 4.91 | $4.90 | — |
| 2023-12-27 | 4.90 | $4.90 | — |
| 2023-12-26 | 4.90 | $4.90 | — |
| 2023-12-22 | 4.89 | $4.90 | 500 |
| 2023-12-21 | 4.88 | $4.75 | — |
| 2023-12-20 | 4.91 | $4.75 | 200 |
| 2023-12-19 | 4.95 | $4.86 | — |
| 2023-12-18 | 4.96 | $4.86 | 800 |
| 2023-12-15 | 4.98 | $4.96 | 12100 |
| 2023-12-14 | 4.96 | $4.93 | 2700 |
| 2023-12-13 | 4.94 | $4.86 | 10700 |
| 2023-12-12 | 4.94 | $4.86 | 9200 |
| 2023-12-11 | 4.94 | $4.90 | 10400 |
| 2023-12-08 | 4.93 | $4.90 | 10200 |
| 2023-12-07 | 4.91 | $4.90 | 300 |
| 2023-12-06 | 4.88 | $4.74 | 900 |
| 2023-12-05 | 4.89 | $4.74 | 2900 |
| 2023-12-04 | 4.90 | $4.80 | 15100 |
| 2023-12-01 | 4.89 | $4.89 | 700 |
| 2023-11-30 | 4.85 | $4.77 | — |
| 2023-11-29 | 4.83 | $4.77 | 700 |
| 2023-11-28 | 4.81 | $4.80 | 1300 |
| 2023-11-27 | 4.77 | $4.70 | 1300 |
| 2023-11-24 | 4.75 | $4.85 | 200 |
| 2023-11-22 | 4.68 | $4.60 | 16500 |
| 2023-11-21 | 4.66 | $4.63 | 1800 |
| 2023-11-20 | 4.63 | $4.49 | 300 |
| 2023-11-17 | 4.64 | $4.64 | — |
| 2023-11-16 | 4.59 | $4.64 | 700 |
| 2023-11-15 | 4.54 | $4.45 | 1800 |
| 2023-11-14 | 4.53 | $4.42 | — |
| 2023-11-13 | 4.52 | $4.42 | 2400 |
| 2023-11-10 | 4.51 | $4.53 | — |
| 2023-11-09 | 4.46 | $4.53 | 2300 |
| 2023-11-08 | 4.39 | $4.45 | — |
| 2023-11-07 | 4.33 | $4.45 | 200 |
| 2023-11-06 | 4.26 | $4.55 | 1700 |
| 2023-11-03 | 4.14 | $4.51 | 1900 |
| 2023-11-02 | 4.01 | $4.08 | — |
| 2023-11-01 | 3.98 | $4.08 | — |
| 2023-10-31 | 3.95 | $4.08 | 500 |
| 2023-10-30 | 3.91 | $3.94 | — |
| 2023-10-27 | 3.91 | $3.94 | — |
| 2023-10-26 | 3.90 | $3.94 | — |
| 2023-10-25 | 3.90 | $3.94 | 1600 |
| 2023-10-24 | 3.90 | $3.91 | — |
| 2023-10-23 | 3.91 | $3.91 | 1200 |
| 2023-10-20 | 3.92 | $4.00 | 600 |
| 2023-10-19 | 3.91 | $4.05 | 500 |
| 2023-10-18 | 3.89 | $3.97 | 200 |
| 2023-10-17 | 3.88 | $3.98 | 2000 |
| 2023-10-16 | 3.87 | $4.00 | 700 |
| 2023-10-13 | 3.86 | $3.88 | 600 |
| 2023-10-12 | 3.88 | $4.09 | 2300 |
| 2023-10-11 | 3.85 | $4.04 | 22700 |
| 2023-10-10 | 3.83 | $3.90 | 100 |
| 2023-10-09 | 3.85 | $3.86 | 2200 |
| 2023-10-06 | 3.89 | $3.85 | 300 |
| 2023-10-05 | 3.94 | $3.86 | 100 |
| 2023-10-04 | 4.01 | $3.85 | 500 |
| 2023-10-03 | 4.09 | $3.85 | 400 |
| 2023-10-02 | 4.20 | $4.11 | — |
| 2023-09-29 | 4.25 | $4.11 | 800 |
| 2023-09-28 | 4.32 | $4.27 | 10200 |
| 2023-09-27 | 4.34 | $4.28 | 9100 |
| 2023-09-26 | 4.38 | $4.28 | 26800 |
| 2023-09-25 | 4.42 | $4.38 | 1500 |
| 2023-09-22 | 4.43 | $4.53 | 10100 |
| 2023-09-21 | 4.41 | $4.24 | 600 |
| 2023-09-20 | 4.47 | $4.58 | 200 |
| 2023-09-19 | 4.44 | $4.55 | 10800 |
| 2023-09-18 | 4.41 | $4.53 | 9500 |
| 2023-09-15 | 4.39 | $4.50 | 12100 |
| 2023-09-14 | 4.37 | $4.45 | 400 |
| 2023-09-13 | 4.36 | $4.29 | — |
| 2023-09-12 | 4.40 | $4.29 | — |
| 2023-09-11 | 4.45 | $4.29 | — |
| 2023-09-08 | 4.51 | $4.29 | 400 |
| 2023-09-07 | 4.59 | $4.34 | 3000 |
| 2023-09-06 | 4.67 | $4.67 | — |
| 2023-09-05 | 4.66 | $4.67 | — |
| 2023-09-01 | 4.66 | $4.67 | — |
| 2023-08-31 | 4.65 | $4.67 | — |
| 2023-08-30 | 4.63 | $4.67 | — |
| 2023-08-29 | 4.62 | $4.67 | — |
| 2023-08-28 | 4.60 | $4.67 | 2200 |
| 2023-08-25 | 4.57 | $4.58 | — |
| 2023-08-24 | 4.57 | $4.58 | — |
| 2023-08-23 | 4.57 | $4.58 | 3000 |
| 2023-08-22 | 4.57 | $4.60 | — |
| 2023-08-21 | 4.57 | $4.60 | 500 |
| 2023-08-18 | 4.57 | $4.53 | 11800 |
| 2023-08-17 | 4.58 | $4.62 | — |
| 2023-08-16 | 4.58 | $4.62 | 42600 |
| 2023-08-15 | 4.57 | $4.70 | — |
| 2023-08-14 | 4.53 | $4.70 | 100 |
| 2023-08-11 | 4.50 | $4.43 | — |
| 2023-08-10 | 4.53 | $4.43 | — |
| 2023-08-09 | 4.58 | $4.43 | 137000 |
| 2023-08-08 | 4.64 | $4.43 | — |
| 2023-08-07 | 4.72 | $4.43 | 2100 |
| 2023-08-04 | 4.81 | $4.87 | — |
| 2023-08-03 | 4.78 | $4.87 | — |
| 2023-08-02 | 4.75 | $4.87 | — |
| 2023-08-01 | 4.70 | $4.87 | 100 |
| 2023-07-31 | 4.65 | $4.87 | 1000 |
| 2023-07-28 | 4.59 | $4.65 | — |
| 2023-07-27 | 4.59 | $4.65 | — |
| 2023-07-26 | 4.59 | $4.65 | — |
| 2023-07-25 | 4.59 | $4.65 | — |
| 2023-07-24 | 4.59 | $4.65 | — |
| 2023-07-21 | 4.59 | $4.65 | — |
| 2023-07-20 | 4.60 | $4.65 | — |
| 2023-07-19 | 4.61 | $4.65 | 100 |
| 2023-07-18 | 4.62 | $4.65 | 100000 |
| 2023-07-17 | 4.64 | $4.65 | — |
| 2023-07-14 | 4.67 | $4.65 | — |
| 2023-07-13 | 4.70 | $4.65 | 9200 |
| 2023-07-12 | 4.75 | $4.65 | — |
| 2023-07-11 | 4.80 | $4.65 | — |
| 2023-07-10 | 4.87 | $4.65 | 1100 |
| 2023-07-07 | 4.95 | $4.97 | — |
| 2023-07-06 | 4.95 | $4.97 | — |
| 2023-07-05 | 4.95 | $4.97 | — |
| 2023-07-03 | 4.96 | $4.97 | — |
| 2023-06-30 | 4.96 | $4.97 | — |
| 2023-06-29 | 4.97 | $4.97 | — |
| 2023-06-28 | 4.97 | $4.97 | 11700 |
| 2023-06-27 | 4.99 | $4.97 | — |
| 2023-06-26 | 5.00 | $4.97 | — |
| 2023-06-23 | 5.02 | $4.97 | 200 |
| 2023-06-22 | 5.04 | $5.15 | — |
| 2023-06-21 | 5.02 | $5.15 | — |
| 2023-06-20 | 4.98 | $5.15 | 500 |
| 2023-06-16 | 4.95 | $4.94 | — |
| 2023-06-15 | 4.97 | $4.94 | — |
| 2023-06-14 | 5.00 | $4.94 | — |
| 2023-06-13 | 5.03 | $4.94 | 2600 |
| 2023-06-12 | 5.07 | $5.24 | 500 |
| 2023-06-09 | 5.03 | $5.10 | — |
| 2023-06-08 | 5.03 | $5.10 | — |
| 2023-06-07 | 5.03 | $5.10 | — |
| 2023-06-06 | 5.03 | $5.10 | — |
| 2023-06-05 | 5.02 | $5.10 | — |
| 2023-06-02 | 5.03 | $5.10 | 400 |
| 2023-06-01 | 5.03 | $5.02 | 2200 |
| 2023-05-31 | 5.06 | $5.00 | — |
| 2023-05-30 | 5.10 | $5.00 | — |
| 2023-05-26 | 5.16 | $5.00 | — |
| 2023-05-25 | 5.23 | $5.00 | 9500 |
| 2023-05-24 | 5.32 | $5.35 | — |
| 2023-05-23 | 5.31 | $5.35 | — |
| 2023-05-22 | 5.31 | $5.35 | — |
| 2023-05-19 | 5.30 | $5.35 | — |
| 2023-05-18 | 5.29 | $5.35 | — |
| 2023-05-17 | 5.28 | $5.35 | 25000 |
| 2023-05-16 | 5.27 | $5.35 | — |
| 2023-05-15 | 5.26 | $5.35 | 100 |
| 2023-05-12 | 5.25 | $5.15 | — |
| 2023-05-11 | 5.29 | $5.15 | — |
| 2023-05-10 | 5.35 | $5.15 | 500 |
| 2023-05-09 | 5.42 | $5.28 | — |
| 2023-05-08 | 5.47 | $5.28 | 700 |
| 2023-05-05 | 5.52 | $5.60 | — |
| 2023-05-04 | 5.49 | $5.60 | — |
| 2023-05-03 | 5.45 | $5.60 | 25100 |
| 2023-05-02 | 5.39 | $5.27 | 500 |
| 2023-05-01 | 5.43 | $5.41 | — |
| 2023-04-28 | 5.44 | $5.41 | — |
| 2023-04-27 | 5.44 | $5.41 | — |
| 2023-04-26 | 5.44 | $5.41 | — |
| 2023-04-25 | 5.45 | $5.41 | — |
| 2023-04-24 | 5.45 | $5.41 | — |
| 2023-04-21 | 5.45 | $5.41 | — |
| 2023-04-20 | 5.46 | $5.41 | 150000 |
| 2023-04-19 | 5.46 | $5.41 | 1100 |
| 2023-04-18 | 5.46 | $5.41 | — |
| 2023-04-17 | 5.46 | $5.41 | — |
| 2023-04-14 | 5.47 | $5.41 | — |
| 2023-04-13 | 5.46 | $5.41 | — |
| 2023-04-12 | 5.46 | $5.41 | — |
| 2023-04-11 | 5.46 | $5.41 | 7100 |
| 2023-04-10 | 5.45 | $5.41 | — |
| 2023-04-06 | 5.44 | $5.41 | — |
| 2023-04-05 | 5.43 | $5.41 | — |
| 2023-04-04 | 5.41 | $5.41 | 100000 |
| 2023-04-03 | 5.38 | $5.41 | 900 |
| 2023-03-31 | 5.35 | $5.37 | — |
| 2023-03-30 | 5.32 | $5.37 | — |
| 2023-03-29 | 5.29 | $5.37 | — |
| 2023-03-28 | 5.24 | $5.37 | 100 |
| 2023-03-27 | 5.19 | $5.20 | 1000 |
| 2023-03-24 | 5.17 | $5.21 | 3400 |
| 2023-03-23 | 5.15 | $5.26 | 4300 |
| 2023-03-22 | 5.11 | $5.14 | 500 |
| 2023-03-21 | 5.09 | $5.14 | 100 |
| 2023-03-20 | 5.08 | $5.14 | — |
| 2023-03-17 | 5.06 | $5.14 | 200 |
| 2023-03-16 | 5.03 | $5.20 | 800 |
| 2023-03-15 | 4.98 | $5.00 | — |
| 2023-03-14 | 4.99 | $5.00 | — |
| 2023-03-13 | 4.99 | $5.00 | — |
| 2023-03-10 | 5.00 | $5.00 | — |
| 2023-03-09 | 5.01 | $5.00 | — |
| 2023-03-08 | 5.02 | $5.00 | 400 |
| 2023-03-07 | 5.03 | $5.06 | — |
| 2023-03-06 | 5.03 | $5.06 | — |
| 2023-03-03 | 5.03 | $5.06 | — |
| 2023-03-02 | 5.03 | $5.06 | — |
| 2023-03-01 | 5.03 | $5.06 | — |
| 2023-02-28 | 5.03 | $5.06 | — |
| 2023-02-27 | 5.03 | $5.06 | — |
| 2023-02-24 | 5.04 | $5.06 | — |
| 2023-02-23 | 5.04 | $5.06 | — |
| 2023-02-22 | 5.05 | $5.06 | — |
| 2023-02-21 | 5.06 | $5.06 | — |
| 2023-02-17 | 5.07 | $5.06 | — |
| 2023-02-16 | 5.08 | $5.06 | — |
| 2023-02-15 | 5.09 | $5.06 | 700 |
| 2023-02-14 | 5.11 | $5.15 | — |
| 2023-02-13 | 5.11 | $5.15 | — |
| 2023-02-10 | 5.10 | $5.15 | 800 |
| 2023-02-09 | 5.10 | $5.12 | — |
| 2023-02-08 | 5.10 | $5.12 | — |
| 2023-02-07 | 5.10 | $5.12 | — |
| 2023-02-06 | 5.11 | $5.12 | — |
| 2023-02-03 | 5.11 | $5.12 | 6100 |
| 2023-02-02 | 5.12 | $5.12 | 200 |
| 2023-02-01 | 5.13 | $5.10 | 600 |
| 2023-01-31 | 5.15 | $4.83 | 900 |
| 2023-01-30 | 5.25 | $4.92 | 900 |
| 2023-01-27 | 5.35 | $5.31 | — |
| 2023-01-26 | 5.35 | $5.31 | — |
| 2023-01-25 | 5.34 | $5.31 | — |
| 2023-01-24 | 5.34 | $5.31 | — |
| 2023-01-23 | 5.32 | $5.31 | 1600 |
| 2023-01-20 | 5.31 | $5.27 | — |
| 2023-01-19 | 5.30 | $5.27 | 700 |
| 2023-01-18 | 5.28 | $5.25 | 3000 |
| 2023-01-17 | 5.27 | $5.35 | — |
| 2023-01-13 | 5.22 | $5.35 | 1700 |
| 2023-01-12 | 5.15 | $5.27 | 900 |
| 2023-01-11 | 5.10 | $5.00 | — |
| 2023-01-10 | 5.12 | $5.00 | — |
| 2023-01-09 | 5.14 | $5.00 | 18000 |
| 2023-01-06 | 5.17 | $5.13 | — |
| 2023-01-05 | 5.16 | $5.13 | 400 |
| 2023-01-04 | 5.14 | $5.16 | 1600 |
| 2023-01-03 | 5.11 | $5.05 | — |
| 2022-12-30 | 5.10 | $5.05 | — |
| 2022-12-29 | 5.09 | $5.05 | — |
| 2022-12-28 | 5.08 | $5.05 | — |
| 2022-12-27 | 5.06 | $5.05 | — |
| 2022-12-23 | 5.04 | $5.05 | — |
| 2022-12-22 | 5.00 | $5.05 | — |
| 2022-12-21 | 4.96 | $5.05 | — |
| 2022-12-20 | 4.90 | $5.05 | 2300 |
| 2022-12-19 | 4.84 | $4.77 | — |
| 2022-12-16 | 4.84 | $4.77 | — |
| 2022-12-15 | 4.84 | $4.77 | — |
| 2022-12-14 | 4.85 | $4.77 | 11700 |
| 2022-12-13 | 4.85 | $4.77 | — |
| 2022-12-12 | 4.85 | $4.77 | — |
| 2022-12-09 | 4.84 | $4.77 | — |
| 2022-12-08 | 4.84 | $4.77 | — |
| 2022-12-07 | 4.83 | $4.77 | — |
| 2022-12-06 | 4.82 | $4.77 | 200 |
| 2022-12-05 | 4.80 | $4.77 | — |
| 2022-12-02 | 4.78 | $4.77 | — |
| 2022-12-01 | 4.75 | $4.77 | — |
| 2022-11-30 | 4.71 | $4.77 | 300 |
| 2022-11-29 | 4.66 | $4.58 | 6300 |
| 2022-11-28 | 4.65 | $4.59 | — |
| 2022-11-25 | 4.64 | $4.59 | — |
| 2022-11-23 | 4.63 | $4.59 | 100 |
| 2022-11-22 | 4.61 | $4.59 | 1200 |
| 2022-11-21 | 4.59 | $4.57 | — |
| 2022-11-18 | 4.57 | $4.57 | — |
| 2022-11-17 | 4.54 | $4.57 | — |
| 2022-11-16 | 4.50 | $4.57 | 900 |
| 2022-11-15 | 4.45 | $4.61 | — |
| 2022-11-14 | 4.38 | $4.61 | 1200 |
| 2022-11-11 | 4.29 | $4.41 | — |
| 2022-11-10 | 4.25 | $4.41 | — |
| 2022-11-09 | 4.20 | $4.41 | 1000 |
| 2022-11-08 | 4.14 | $4.10 | — |
| 2022-11-07 | 4.16 | $4.10 | — |
| 2022-11-04 | 4.19 | $4.10 | — |
| 2022-11-03 | 4.22 | $4.10 | 200 |
| 2022-11-02 | 4.27 | $4.40 | 300 |
| 2022-11-01 | 4.23 | $4.30 | — |
| 2022-10-31 | 4.21 | $4.30 | — |
| 2022-10-28 | 4.20 | $4.30 | — |
| 2022-10-27 | 4.18 | $4.30 | 21000 |
| 2022-10-26 | 4.16 | $4.30 | — |
| 2022-10-25 | 4.14 | $4.30 | — |
| 2022-10-24 | 4.11 | $4.30 | 25600 |
| 2022-10-21 | 4.08 | $4.32 | 1500 |
| 2022-10-20 | 4.04 | $4.32 | — |
| 2022-10-19 | 4.00 | $4.32 | — |
| 2022-10-18 | 3.95 | $4.32 | 3500 |
| 2022-10-17 | 3.89 | $3.90 | 8100 |
| 2022-10-14 | 3.97 | $3.90 | 400 |
| 2022-10-13 | 4.06 | $3.90 | 1300 |
| 2022-10-12 | 4.18 | $4.00 | 100 |
| 2022-10-11 | 4.29 | $4.18 | — |
| 2022-10-10 | 4.38 | $4.18 | 1500 |
| 2022-10-07 | 4.49 | $4.50 | — |
| 2022-10-06 | 4.52 | $4.50 | — |
| 2022-10-05 | 4.57 | $4.50 | — |
| 2022-10-04 | 4.63 | $4.50 | 100 |
| 2022-10-03 | 4.70 | $4.45 | 800 |
| 2022-09-30 | 4.80 | $4.50 | — |
| 2022-09-29 | 4.92 | $4.50 | 500 |
| 2022-09-28 | 5.06 | $5.06 | — |
| 2022-09-27 | 5.05 | $5.06 | — |
| 2022-09-26 | 5.04 | $5.06 | — |
| 2022-09-23 | 5.03 | $5.06 | — |
| 2022-09-22 | 5.02 | $5.06 | — |
| 2022-09-21 | 5.00 | $5.06 | — |
| 2022-09-20 | 4.98 | $5.06 | — |
| 2022-09-19 | 4.95 | $5.06 | 400 |
| 2022-09-16 | 4.92 | $5.11 | — |
| 2022-09-15 | 4.87 | $5.11 | — |
| 2022-09-14 | 4.80 | $5.11 | 1700 |
| 2022-09-13 | 4.73 | $4.86 | 200 |
| 2022-09-12 | 4.71 | $4.86 | 2300 |
| 2022-09-09 | 4.70 | $4.70 | — |
| 2022-09-08 | 4.74 | $4.70 | — |
| 2022-09-07 | 4.78 | $4.70 | — |
| 2022-09-06 | 4.84 | $4.70 | 500 |
| 2022-09-02 | 4.91 | $4.82 | — |
| 2022-09-01 | 4.96 | $4.82 | 400 |
| 2022-08-31 | 5.02 | $4.69 | — |
| 2022-08-30 | 5.14 | $4.69 | 5100 |
| 2022-08-29 | 5.28 | $5.10 | 400 |
| 2022-08-26 | 5.32 | $5.31 | — |
| 2022-08-25 | 5.30 | $5.31 | — |
| 2022-08-24 | 5.28 | $5.31 | 1800 |
| 2022-08-23 | 5.25 | $4.96 | 3700 |
| 2022-08-22 | 5.32 | $5.19 | — |
| 2022-08-19 | 5.34 | $5.19 | — |
| 2022-08-18 | 5.35 | $5.19 | — |
| 2022-08-17 | 5.36 | $5.19 | — |
| 2022-08-16 | 5.38 | $5.19 | 700 |
| 2022-08-15 | 5.39 | $5.43 | — |
| 2022-08-12 | 5.33 | $5.43 | — |
| 2022-08-11 | 5.24 | $5.43 | — |
| 2022-08-10 | 5.14 | $5.43 | 400 |
| 2022-08-09 | 5.02 | $5.00 | — |
| 2022-08-08 | 5.00 | $5.00 | — |
| 2022-08-05 | 4.98 | $5.00 | — |
| 2022-08-04 | 4.94 | $5.00 | 300 |
| 2022-08-03 | 4.90 | $4.89 | 100 |
| 2022-08-02 | 4.89 | $4.89 | — |
| 2022-08-01 | 4.87 | $4.89 | — |
| 2022-07-29 | 4.85 | $4.89 | — |
| 2022-07-28 | 4.81 | $4.89 | — |
| 2022-07-27 | 4.78 | $4.89 | 23000 |
| 2022-07-26 | 4.73 | $4.87 | — |
| 2022-07-25 | 4.68 | $4.87 | — |
| 2022-07-22 | 4.61 | $4.87 | — |
| 2022-07-21 | 4.54 | $4.87 | 400 |
| 2022-07-20 | 4.45 | $4.44 | — |
| 2022-07-19 | 4.47 | $4.44 | — |
| 2022-07-18 | 4.50 | $4.44 | — |
| 2022-07-15 | 4.55 | $4.44 | 8100 |
| 2022-07-14 | 4.60 | $4.44 | 1100 |
| 2022-07-13 | 4.66 | $4.72 | 700 |
| 2022-07-12 | 4.66 | $4.72 | — |
| 2022-07-11 | 4.65 | $4.72 | — |
| 2022-07-08 | 4.63 | $4.72 | 700 |
| 2022-07-07 | 4.62 | $4.53 | — |
| 2022-07-06 | 4.67 | $4.53 | 700 |
| 2022-07-05 | 4.73 | $4.79 | 3300 |
| 2022-07-01 | 4.71 | $5.04 | 700 |
| 2022-06-30 | 4.62 | $4.66 | — |
| 2022-06-29 | 4.63 | $4.66 | — |
| 2022-06-28 | 4.64 | $4.66 | — |
| 2022-06-27 | 4.65 | $4.66 | 500 |
| 2022-06-24 | 4.67 | $4.66 | — |
| 2022-06-23 | 4.70 | $4.66 | 300 |
| 2022-06-22 | 4.73 | $4.67 | 200 |
| 2022-06-21 | 4.77 | $4.72 | 2200 |
| 2022-06-17 | 4.80 | $4.54 | — |
| 2022-06-16 | 4.89 | $4.54 | 100 |
| 2022-06-15 | 5.01 | $4.82 | — |
| 2022-06-14 | 5.06 | $4.82 | — |
| 2022-06-13 | 5.11 | $4.82 | 10000 |
| 2022-06-10 | 5.18 | $5.01 | 17100 |
| 2022-06-09 | 5.21 | $5.19 | 200 |
| 2022-06-08 | 5.18 | $5.21 | — |
| 2022-06-07 | 5.13 | $5.21 | 200 |
| 2022-06-06 | 5.07 | $5.22 | 1600 |
| 2022-06-03 | 4.99 | $4.85 | — |
| 2022-06-02 | 5.01 | $4.85 | 1700 |
| 2022-06-01 | 5.03 | $5.07 | 1700 |
| 2022-05-31 | 4.99 | $5.17 | 1700 |
| 2022-05-27 | 4.90 | $5.17 | 600 |
| 2022-05-26 | 4.79 | $5.25 | 500 |
| 2022-05-25 | 4.63 | $4.66 | — |
| 2022-05-24 | 4.62 | $4.66 | — |
| 2022-05-23 | 4.62 | $4.66 | — |
| 2022-05-20 | 4.61 | $4.66 | — |
| 2022-05-19 | 4.60 | $4.66 | — |
| 2022-05-18 | 4.58 | $4.66 | — |
| 2022-05-17 | 4.57 | $4.66 | — |
| 2022-05-16 | 4.56 | $4.66 | — |
| 2022-05-13 | 4.54 | $4.66 | 600 |
| 2022-05-12 | 4.52 | $4.64 | 700 |
| 2022-05-11 | 4.50 | $4.76 | 10100 |
| 2022-05-10 | 4.45 | $4.49 | — |
| 2022-05-09 | 4.47 | $4.49 | — |
| 2022-05-06 | 4.49 | $4.49 | 400000 |
| 2022-05-05 | 4.53 | $4.49 | — |
| 2022-05-04 | 4.57 | $4.49 | — |
| 2022-05-03 | 4.62 | $4.49 | — |
| 2022-05-02 | 4.69 | $4.49 | — |
| 2022-04-29 | 4.77 | $4.49 | 4300 |
| 2022-04-28 | 4.88 | $4.62 | — |
| 2022-04-27 | 4.96 | $4.62 | — |
| 2022-04-26 | 5.06 | $4.62 | 300 |
| 2022-04-25 | 5.18 | $5.09 | — |
| 2022-04-22 | 5.18 | $5.09 | — |
| 2022-04-21 | 5.17 | $5.09 | — |
| 2022-04-20 | 5.16 | $5.09 | 300 |
| 2022-04-19 | 5.14 | $5.14 | — |
| 2022-04-18 | 5.10 | $5.14 | 1200 |
| 2022-04-14 | 5.05 | $5.01 | — |
| 2022-04-13 | 5.03 | $5.01 | — |
| 2022-04-12 | 5.00 | $5.01 | — |
| 2022-04-11 | 4.96 | $5.01 | — |
| 2022-04-08 | 4.91 | $5.01 | 100 |
| 2022-04-07 | 4.85 | $4.84 | — |
| 2022-04-06 | 4.83 | $4.84 | — |
| 2022-04-05 | 4.80 | $4.84 | — |
| 2022-04-04 | 4.76 | $4.84 | 30200 |
| 2022-04-01 | 4.71 | $4.72 | — |
| 2022-03-31 | 4.69 | $4.72 | — |
| 2022-03-30 | 4.67 | $4.72 | 900 |
| 2022-03-29 | 4.64 | $4.62 | — |
| 2022-03-28 | 4.64 | $4.62 | — |
| 2022-03-25 | 4.63 | $4.62 | — |
| 2022-03-24 | 4.62 | $4.62 | — |
| 2022-03-23 | 4.61 | $4.62 | — |
| 2022-03-22 | 4.60 | $4.62 | 1000 |
| 2022-03-21 | 4.58 | $4.62 | — |
| 2022-03-18 | 4.56 | $4.62 | 200 |
| 2022-03-17 | 4.53 | $4.82 | — |
| 2022-03-16 | 4.44 | $4.82 | — |
| 2022-03-15 | 4.33 | $4.82 | 1400 |
| 2022-03-14 | 4.20 | $4.26 | — |
| 2022-03-11 | 4.22 | $4.26 | 30700 |
| 2022-03-10 | 4.24 | $4.26 | — |
| 2022-03-09 | 4.28 | $4.26 | — |
| 2022-03-08 | 4.32 | $4.26 | — |
| 2022-03-07 | 4.38 | $4.26 | — |
| 2022-03-04 | 4.45 | $4.26 | — |
| 2022-03-03 | 4.54 | $4.26 | 1400 |
| 2022-03-02 | 4.65 | $4.70 | — |
| 2022-03-01 | 4.65 | $4.70 | — |
| 2022-02-28 | 4.65 | $4.70 | — |
| 2022-02-25 | 4.65 | $4.70 | 1700 |
| 2022-02-24 | 4.65 | $4.71 | — |
| 2022-02-23 | 4.65 | $4.71 | — |
| 2022-02-22 | 4.66 | $4.71 | — |
| 2022-02-18 | 4.66 | $4.71 | — |
| 2022-02-17 | 4.67 | $4.71 | — |
| 2022-02-16 | 4.69 | $4.71 | 10100 |
| 2022-02-15 | 4.71 | $4.50 | 11300 |
| 2022-02-14 | 4.80 | $4.85 | — |
| 2022-02-11 | 4.81 | $4.85 | — |
| 2022-02-10 | 4.82 | $4.85 | — |
| 2022-02-09 | 4.83 | $4.85 | — |
| 2022-02-08 | 4.85 | $4.85 | — |
| 2022-02-07 | 4.87 | $4.85 | — |
| 2022-02-04 | 4.90 | $4.85 | — |
| 2022-02-03 | 4.93 | $4.85 | — |
| 2022-02-02 | 4.98 | $4.85 | 2000 |
| 2022-02-01 | 5.03 | $4.85 | 500 |
| 2022-01-31 | 5.10 | $5.12 | 4300 |
| 2022-01-28 | 5.10 | $5.12 | — |
| 2022-01-27 | 5.10 | $5.12 | — |
| 2022-01-26 | 5.10 | $5.12 | — |
| 2022-01-25 | 5.10 | $5.12 | — |
| 2022-01-24 | 5.10 | $5.12 | — |
| 2022-01-21 | 5.10 | $5.12 | — |
| 2022-01-20 | 5.10 | $5.12 | — |
| 2022-01-19 | 5.11 | $5.12 | — |
| 2022-01-18 | 5.11 | $5.12 | — |
| 2022-01-14 | 5.12 | $5.12 | — |
| 2022-01-13 | 5.14 | $5.12 | — |
| 2022-01-12 | 5.15 | $5.12 | 3600 |
| 2022-01-11 | 5.17 | $5.12 | 1000 |
| 2022-01-10 | 5.19 | $5.21 | — |
| 2022-01-07 | 5.20 | $5.21 | — |
| 2022-01-06 | 5.20 | $5.21 | — |
| 2022-01-05 | 5.20 | $5.21 | — |
| 2022-01-04 | 5.21 | $5.21 | — |
| 2022-01-03 | 5.21 | $5.21 | — |
| 2021-12-31 | 5.22 | $5.21 | — |
| 2021-12-30 | 5.23 | $5.21 | — |
| 2021-12-29 | 5.25 | $5.21 | — |
| 2021-12-28 | 5.26 | $5.21 | — |
| 2021-12-27 | 5.29 | $5.21 | 9700 |
| 2021-12-23 | 5.31 | $5.18 | 16100 |
| 2021-12-22 | 5.36 | $5.20 | 5900 |
| 2021-12-21 | 5.40 | $5.51 | — |
| 2021-12-20 | 5.36 | $5.51 | — |
| 2021-12-17 | 5.31 | $5.51 | 100 |
| 2021-12-16 | 5.25 | $5.31 | — |
| 2021-12-15 | 5.23 | $5.31 | — |
| 2021-12-14 | 5.22 | $5.31 | 79300 |
| 2021-12-13 | 5.20 | $5.24 | — |
| 2021-12-10 | 5.21 | $5.24 | — |
| 2021-12-09 | 5.21 | $5.24 | — |
| 2021-12-08 | 5.22 | $5.24 | — |
| 2021-12-07 | 5.23 | $5.24 | — |
| 2021-12-06 | 5.24 | $5.24 | — |
| 2021-12-03 | 5.26 | $5.24 | — |
| 2021-12-02 | 5.28 | $5.24 | 800 |
| 2021-12-01 | 5.31 | $5.29 | — |
| 2021-11-30 | 5.32 | $5.29 | — |
| 2021-11-29 | 5.35 | $5.29 | — |
| 2021-11-26 | 5.37 | $5.29 | — |
| 2021-11-24 | 5.41 | $5.29 | 500 |
| 2021-11-23 | 5.45 | $5.45 | — |
| 2021-11-22 | 5.45 | $5.45 | — |
| 2021-11-19 | 5.46 | $5.45 | — |
| 2021-11-18 | 5.46 | $5.45 | — |
| 2021-11-17 | 5.46 | $5.45 | — |
| 2021-11-16 | 5.47 | $5.45 | — |
| 2021-11-15 | 5.47 | $5.45 | 8800 |
| 2021-11-12 | 5.48 | $5.49 | — |
| 2021-11-11 | 5.47 | $5.49 | — |
| 2021-11-10 | 5.47 | $5.49 | — |
| 2021-11-09 | 5.46 | $5.49 | 1300 |
| 2021-11-08 | 5.45 | $5.45 | — |
| 2021-11-05 | 5.45 | $5.45 | — |
| 2021-11-04 | 5.45 | $5.45 | — |
| 2021-11-03 | 5.45 | $5.45 | — |
| 2021-11-02 | 5.45 | $5.45 | — |
| 2021-11-01 | 5.45 | $5.45 | — |
| 2021-10-29 | 5.45 | $5.45 | — |
| 2021-10-28 | 5.45 | $5.45 | — |
| 2021-10-27 | 5.45 | $5.45 | — |
| 2021-10-26 | 5.45 | $5.45 | — |
| 2021-10-25 | 5.45 | $5.45 | — |
| 2021-10-22 | 5.45 | $5.45 | — |
| 2021-10-21 | 5.46 | $5.45 | — |
| 2021-10-20 | 5.46 | $5.45 | — |
| 2021-10-19 | 5.46 | $5.45 | — |
| 2021-10-18 | 5.46 | $5.45 | — |
| 2021-10-15 | 5.46 | $5.45 | — |
| 2021-10-14 | 5.46 | $5.45 | — |
| 2021-10-13 | 5.46 | $5.45 | — |
| 2021-10-12 | 5.47 | $5.45 | — |
| 2021-10-11 | 5.47 | $5.45 | — |
| 2021-10-08 | 5.47 | $5.45 | — |
| 2021-10-07 | 5.47 | $5.45 | — |
| 2021-10-06 | 5.47 | $5.45 | — |
| 2021-10-05 | 5.47 | $5.45 | — |
| 2021-10-04 | 5.47 | $5.45 | — |
| 2021-10-01 | 5.47 | $5.45 | — |
| 2021-09-30 | 5.47 | $5.45 | — |
| 2021-09-29 | 5.47 | $5.45 | — |
| 2021-09-28 | 5.47 | $5.45 | — |
| 2021-09-27 | 5.47 | $5.45 | — |
| 2021-09-24 | 5.46 | $5.45 | — |
| 2021-09-23 | 5.46 | $5.45 | 9400 |
| 2021-09-22 | 5.45 | $5.37 | — |
| 2021-09-21 | 5.47 | $5.37 | — |
| 2021-09-20 | 5.48 | $5.37 | — |
| 2021-09-17 | 5.50 | $5.37 | 1000 |
| 2021-09-16 | 5.53 | $5.54 | — |
| 2021-09-15 | 5.50 | $5.54 | — |
| 2021-09-14 | 5.47 | $5.54 | — |
| 2021-09-13 | 5.43 | $5.54 | — |
| 2021-09-10 | 5.38 | $5.54 | — |
| 2021-09-09 | 5.32 | $5.54 | 5000 |
| 2021-09-08 | 5.24 | $5.25 | — |
| 2021-09-07 | 5.24 | $5.25 | — |
| 2021-09-03 | 5.23 | $5.25 | — |
| 2021-09-02 | 5.23 | $5.25 | — |
| 2021-09-01 | 5.23 | $5.25 | — |
| 2021-08-31 | 5.23 | $5.25 | — |
| 2021-08-30 | 5.23 | $5.25 | — |
| 2021-08-27 | 5.23 | $5.25 | — |
| 2021-08-26 | 5.23 | $5.25 | — |
| 2021-08-25 | 5.22 | $5.25 | — |
| 2021-08-24 | 5.22 | $5.25 | — |
| 2021-08-23 | 5.22 | $5.25 | — |
| 2021-08-20 | 5.23 | $5.25 | — |
| 2021-08-19 | 5.23 | $5.25 | — |
| 2021-08-18 | 5.23 | $5.25 | — |
| 2021-08-17 | 5.23 | $5.25 | — |
| 2021-08-16 | 5.24 | $5.25 | — |
| 2021-08-13 | 5.25 | $5.25 | — |
| 2021-08-12 | 5.26 | $5.25 | — |
| 2021-08-11 | 5.28 | $5.25 | — |
| 2021-08-10 | 5.29 | $5.25 | — |
| 2021-08-09 | 5.32 | $5.25 | 500 |
| 2021-08-06 | 5.35 | $5.28 | 5800 |
| 2021-08-05 | 5.37 | $5.25 | 5000 |
| 2021-08-04 | 5.41 | $5.41 | — |
| 2021-08-03 | 5.41 | $5.41 | — |
| 2021-08-02 | 5.41 | $5.41 | — |
| 2021-07-30 | 5.41 | $5.41 | — |
| 2021-07-29 | 5.41 | $5.41 | — |
| 2021-07-28 | 5.41 | $5.41 | — |
| 2021-07-27 | 5.41 | $5.41 | — |
| 2021-07-26 | 5.40 | $5.41 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.64
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
6.40
Average
49.33
Maximum
92.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.64 | $5.08 | 561 |
| 2026-07-21 | 48.20 | $4.93 | 19900 |
| 2026-07-20 | 47.73 | $4.91 | 1220 |
| 2026-07-17 | 48.57 | $4.95 | 100 |
| 2026-07-16 | 48.57 | $4.95 | 600 |
| 2026-07-15 | 49.15 | $4.98 | 101100 |
| 2026-07-14 | 48.76 | $4.96 | 800 |
| 2026-07-13 | 53.88 | $5.22 | 638 |
| 2026-07-10 | 48.99 | $4.97 | 1023 |
| 2026-07-09 | 47.51 | $4.90 | 506 |
| 2026-07-08 | 47.10 | $4.88 | 4541 |
| 2026-07-07 | 54.25 | $5.23 | — |
| 2026-07-06 | 54.25 | $5.23 | 100 |
| 2026-07-02 | 54.25 | $5.23 | 1700 |
| 2026-07-01 | 56.13 | $5.32 | 700 |
| 2026-06-30 | 49.48 | $4.96 | 727 |
| 2026-06-29 | 49.27 | $4.95 | 747 |
| 2026-06-26 | 52.48 | $5.11 | 2532 |
| 2026-06-25 | 47.40 | $4.86 | 4500 |
| 2026-06-24 | 43.99 | $4.71 | 929 |
| 2026-06-23 | 52.64 | $5.11 | 100 |
| 2026-06-22 | 52.64 | $5.11 | 2735 |
| 2026-06-18 | 49.26 | $4.96 | 2300 |
| 2026-06-17 | 45.58 | $4.81 | 258900 |
| 2026-06-16 | 49.45 | $4.98 | 25827 |
| 2026-06-15 | 50.65 | $5.03 | 3900 |
| 2026-06-12 | 52.34 | $5.10 | 100 |
| 2026-06-11 | 52.34 | $5.10 | 195247 |
| 2026-06-10 | 46.07 | $4.83 | 500 |
| 2026-06-09 | 50.26 | $5.01 | 2900 |
| 2026-06-08 | 49.77 | $4.99 | — |
| 2026-06-05 | 49.77 | $4.99 | 8800 |
| 2026-06-04 | 46.75 | $4.86 | 9500 |
| 2026-06-03 | 47.37 | $4.89 | 12200 |
| 2026-06-02 | 46.00 | $4.83 | 17000 |
| 2026-06-01 | 45.77 | $4.82 | 900 |
| 2026-05-29 | 47.27 | $4.90 | 9222 |
| 2026-05-28 | 46.85 | $4.88 | 2800 |
| 2026-05-27 | 46.26 | $4.85 | 15200 |
| 2026-05-26 | 53.05 | $5.21 | 417 |
| 2026-05-22 | 53.05 | $5.21 | 24801 |
| 2026-05-21 | 53.64 | $5.24 | 1600 |
| 2026-05-20 | 45.56 | $4.82 | 308 |
| 2026-05-19 | 45.56 | $4.82 | 254 |
| 2026-05-18 | 45.56 | $4.82 | 5200 |
| 2026-05-15 | 43.55 | $4.72 | 2620 |
| 2026-05-14 | 46.14 | $4.88 | 500 |
| 2026-05-13 | 46.30 | $4.89 | 4107 |
| 2026-05-12 | 48.76 | $5.04 | 4913 |
| 2026-05-11 | 53.44 | $5.30 | 800 |
| 2026-05-08 | 44.72 | $4.85 | 7710 |
| 2026-05-07 | 46.18 | $4.93 | 947 |
| 2026-05-06 | 47.28 | $4.99 | 700689 |
| 2026-05-05 | 45.85 | $4.92 | 2400 |
| 2026-05-04 | 55.44 | $5.39 | 634 |
| 2026-05-01 | 51.55 | $5.20 | 200 |
| 2026-04-30 | 51.78 | $5.21 | 1200 |
| 2026-04-29 | 51.78 | $5.21 | 2200 |
| 2026-04-28 | 56.72 | $5.43 | 500 |
| 2026-04-27 | 48.68 | $5.05 | 1600 |
| 2026-04-24 | 48.68 | $5.05 | — |
| 2026-04-23 | 48.68 | $5.05 | 2700 |
| 2026-04-22 | 53.62 | $5.27 | 3400 |
| 2026-04-21 | 52.58 | $5.22 | 400 |
| 2026-04-20 | 55.17 | $5.33 | 1500 |
| 2026-04-17 | 46.81 | $4.96 | 1300 |
| 2026-04-16 | 50.17 | $5.10 | 20700 |
| 2026-04-15 | 53.29 | $5.22 | 4400 |
| 2026-04-14 | 52.83 | $5.20 | 500 |
| 2026-04-13 | 60.54 | $5.47 | 500 |
| 2026-04-10 | 62.14 | $5.52 | 400 |
| 2026-04-09 | 61.56 | $5.49 | 400 |
| 2026-04-08 | 54.53 | $5.17 | 1300 |
| 2026-04-07 | 54.53 | $5.17 | 800 |
| 2026-04-06 | 53.57 | $5.13 | 1200 |
| 2026-04-02 | 63.78 | $5.45 | 3900 |
| 2026-04-01 | 55.47 | $5.12 | 2100 |
| 2026-03-31 | 49.83 | $4.95 | 900 |
| 2026-03-30 | 60.53 | $5.20 | 500 |
| 2026-03-27 | 52.83 | $5.00 | — |
| 2026-03-26 | 52.83 | $5.00 | 3600 |
| 2026-03-25 | 60.87 | $5.15 | 1.1M |
| 2026-03-24 | 50.94 | $4.94 | — |
| 2026-03-23 | 50.94 | $4.94 | — |
| 2026-03-20 | 50.94 | $4.94 | 300 |
| 2026-03-19 | 62.62 | $5.12 | — |
| 2026-03-18 | 62.62 | $5.12 | — |
| 2026-03-17 | 62.62 | $5.12 | 400 |
| 2026-03-16 | 71.17 | $5.23 | 500 |
| 2026-03-13 | 68.98 | $5.17 | — |
| 2026-03-12 | 68.98 | $5.17 | — |
| 2026-03-11 | 68.98 | $5.17 | 300 |
| 2026-03-10 | 63.41 | $5.03 | — |
| 2026-03-09 | 63.41 | $5.03 | — |
| 2026-03-06 | 63.41 | $5.03 | — |
| 2026-03-05 | 63.41 | $5.03 | — |
| 2026-03-04 | 63.41 | $5.03 | — |
| 2026-03-03 | 63.41 | $5.03 | — |
| 2026-03-02 | 63.41 | $5.03 | — |
| 2026-02-27 | 63.41 | $5.03 | 500 |
| 2026-02-26 | 52.48 | $4.76 | — |
| 2026-02-25 | 52.48 | $4.76 | — |
| 2026-02-24 | 52.48 | $4.76 | — |
| 2026-02-23 | 52.48 | $4.76 | — |
| 2026-02-20 | 52.48 | $4.76 | — |
| 2026-02-19 | 52.48 | $4.76 | 200 |
| 2026-02-18 | 82.74 | $5.21 | — |
| 2026-02-17 | 82.74 | $5.21 | — |
| 2026-02-13 | 82.74 | $5.21 | — |
| 2026-02-12 | 82.74 | $5.21 | 300 |
| 2026-02-11 | 62.26 | $4.69 | — |
| 2026-02-10 | 62.26 | $4.69 | — |
| 2026-02-09 | 62.26 | $4.69 | — |
| 2026-02-06 | 62.26 | $4.69 | — |
| 2026-02-05 | 62.26 | $4.69 | — |
| 2026-02-04 | 62.26 | $4.69 | — |
| 2026-02-03 | 62.26 | $4.69 | — |
| 2026-02-02 | 62.26 | $4.69 | — |
| 2026-01-30 | 62.26 | $4.69 | — |
| 2026-01-29 | 62.26 | $4.69 | — |
| 2026-01-28 | 62.26 | $4.69 | 8300 |
| 2026-01-27 | 53.15 | $4.54 | — |
| 2026-01-26 | 53.15 | $4.54 | — |
| 2026-01-23 | 53.15 | $4.54 | 1000 |
| 2026-01-22 | 69.45 | $4.71 | 300 |
| 2026-01-21 | 68.92 | $4.70 | — |
| 2026-01-20 | 68.92 | $4.70 | — |
| 2026-01-16 | 68.92 | $4.70 | — |
| 2026-01-15 | 68.92 | $4.70 | — |
| 2026-01-14 | 68.92 | $4.70 | — |
| 2026-01-13 | 68.92 | $4.70 | 3700 |
| 2026-01-12 | 37.84 | $4.31 | — |
| 2026-01-09 | 37.84 | $4.31 | — |
| 2026-01-08 | 37.84 | $4.31 | — |
| 2026-01-07 | 37.84 | $4.31 | — |
| 2026-01-06 | 37.84 | $4.31 | — |
| 2026-01-05 | 37.84 | $4.31 | — |
| 2026-01-02 | 37.84 | $4.31 | — |
| 2025-12-31 | 37.84 | $4.31 | — |
| 2025-12-30 | 37.84 | $4.31 | — |
| 2025-12-29 | 37.84 | $4.31 | — |
| 2025-12-26 | 37.84 | $4.31 | — |
| 2025-12-24 | 37.84 | $4.31 | — |
| 2025-12-23 | 37.84 | $4.31 | — |
| 2025-12-22 | 37.84 | $4.31 | 10500 |
| 2025-12-19 | 46.57 | $4.46 | — |
| 2025-12-18 | 46.57 | $4.46 | 1500 |
| 2025-12-17 | 54.97 | $4.57 | — |
| 2025-12-16 | 54.97 | $4.57 | — |
| 2025-12-15 | 54.97 | $4.57 | — |
| 2025-12-12 | 54.97 | $4.57 | — |
| 2025-12-11 | 54.97 | $4.57 | — |
| 2025-12-10 | 54.97 | $4.57 | — |
| 2025-12-09 | 54.97 | $4.57 | — |
| 2025-12-08 | 54.97 | $4.57 | — |
| 2025-12-05 | 54.97 | $4.57 | — |
| 2025-12-04 | 54.97 | $4.57 | — |
| 2025-12-03 | 54.97 | $4.57 | — |
| 2025-12-02 | 54.97 | $4.57 | — |
| 2025-12-01 | 54.97 | $4.57 | 300 |
| 2025-11-28 | 28.50 | $4.13 | — |
| 2025-11-26 | 28.50 | $4.13 | — |
| 2025-11-25 | 28.50 | $4.13 | — |
| 2025-11-24 | 28.50 | $4.13 | — |
| 2025-11-21 | 28.50 | $4.13 | — |
| 2025-11-20 | 28.50 | $4.13 | — |
| 2025-11-19 | 28.50 | $4.13 | 500 |
| 2025-11-18 | 28.77 | $4.14 | — |
| 2025-11-17 | 28.77 | $4.14 | — |
| 2025-11-14 | 28.77 | $4.14 | 100 |
| 2025-11-13 | 30.23 | $4.20 | — |
| 2025-11-12 | 30.23 | $4.20 | — |
| 2025-11-11 | 30.23 | $4.20 | 6500 |
| 2025-11-10 | 58.16 | $4.86 | — |
| 2025-11-07 | 58.16 | $4.86 | — |
| 2025-11-06 | 58.16 | $4.86 | — |
| 2025-11-05 | 58.16 | $4.86 | — |
| 2025-11-04 | 58.16 | $4.86 | — |
| 2025-11-03 | 58.16 | $4.86 | 1100 |
| 2025-10-31 | 75.17 | $5.08 | — |
| 2025-10-30 | 75.17 | $5.08 | 2700 |
| 2025-10-29 | 68.81 | $4.91 | — |
| 2025-10-28 | 68.81 | $4.91 | 700 |
| 2025-10-27 | 92.80 | $5.10 | 400 |
| 2025-10-24 | 88.95 | $4.90 | — |
| 2025-10-23 | 88.95 | $4.90 | — |
| 2025-10-22 | 88.95 | $4.90 | — |
| 2025-10-21 | 88.95 | $4.90 | — |
| 2025-10-20 | 88.95 | $4.90 | — |
| 2025-10-17 | 88.95 | $4.90 | — |
| 2025-10-16 | 88.95 | $4.90 | — |
| 2025-10-15 | 88.95 | $4.90 | — |
| 2025-10-14 | 88.95 | $4.90 | — |
| 2025-10-13 | 88.95 | $4.90 | — |
| 2025-10-10 | 88.95 | $4.90 | — |
| 2025-10-09 | 88.95 | $4.90 | — |
| 2025-10-08 | 88.95 | $4.90 | — |
| 2025-10-07 | 88.95 | $4.90 | — |
| 2025-10-06 | 88.95 | $4.90 | — |
| 2025-10-03 | 88.95 | $4.90 | 1000 |
| 2025-10-02 | 74.57 | $4.42 | — |
| 2025-10-01 | 74.57 | $4.42 | — |
| 2025-09-30 | 74.57 | $4.42 | — |
| 2025-09-29 | 74.57 | $4.42 | — |
| 2025-09-26 | 74.57 | $4.42 | — |
| 2025-09-25 | 74.57 | $4.42 | 500 |
| 2025-09-24 | 25.73 | $4.09 | — |
| 2025-09-23 | 25.73 | $4.09 | — |
| 2025-09-22 | 25.73 | $4.09 | — |
| 2025-09-19 | 25.73 | $4.09 | — |
| 2025-09-18 | 25.73 | $4.09 | — |
| 2025-09-17 | 25.73 | $4.09 | — |
| 2025-09-16 | 25.73 | $4.09 | — |
| 2025-09-15 | 25.73 | $4.09 | — |
| 2025-09-12 | 25.73 | $4.09 | — |
| 2025-09-11 | 25.73 | $4.09 | — |
| 2025-09-10 | 25.73 | $4.09 | — |
| 2025-09-09 | 25.73 | $4.09 | — |
| 2025-09-08 | 25.73 | $4.09 | — |
| 2025-09-05 | 25.73 | $4.09 | — |
| 2025-09-04 | 25.73 | $4.09 | 2600 |
| 2025-09-03 | 45.26 | $4.25 | — |
| 2025-09-02 | 45.26 | $4.25 | — |
| 2025-08-29 | 45.26 | $4.25 | — |
| 2025-08-28 | 45.26 | $4.25 | — |
| 2025-08-27 | 45.26 | $4.25 | — |
| 2025-08-26 | 45.26 | $4.25 | — |
| 2025-08-25 | 45.26 | $4.25 | — |
| 2025-08-22 | 45.26 | $4.25 | — |
| 2025-08-21 | 45.26 | $4.25 | — |
| 2025-08-20 | 45.26 | $4.25 | — |
| 2025-08-19 | 45.26 | $4.25 | — |
| 2025-08-18 | 45.26 | $4.25 | — |
| 2025-08-15 | 45.26 | $4.25 | — |
| 2025-08-14 | 45.26 | $4.25 | — |
| 2025-08-13 | 45.26 | $4.25 | — |
| 2025-08-12 | 45.26 | $4.25 | — |
| 2025-08-11 | 45.26 | $4.25 | 1200 |
| 2025-08-08 | 66.30 | $4.41 | — |
| 2025-08-07 | 66.30 | $4.41 | — |
| 2025-08-06 | 66.30 | $4.41 | — |
| 2025-08-05 | 66.30 | $4.41 | — |
| 2025-08-04 | 66.30 | $4.41 | — |
| 2025-08-01 | 66.30 | $4.41 | — |
| 2025-07-31 | 66.30 | $4.41 | — |
| 2025-07-30 | 66.30 | $4.41 | — |
| 2025-07-29 | 66.30 | $4.41 | — |
| 2025-07-28 | 66.30 | $4.41 | — |
| 2025-07-25 | 66.30 | $4.41 | — |
| 2025-07-24 | 66.30 | $4.41 | — |
| 2025-07-23 | 66.30 | $4.41 | — |
| 2025-07-22 | 66.30 | $4.41 | — |
| 2025-07-21 | 66.30 | $4.41 | — |
| 2025-07-18 | 66.30 | $4.41 | 600 |
| 2025-07-17 | 70.83 | $4.46 | 1000 |
| 2025-07-16 | 70.45 | $4.45 | 600 |
| 2025-07-15 | 69.30 | $4.42 | — |
| 2025-07-14 | 69.30 | $4.42 | 600 |
| 2025-07-11 | 61.66 | $4.25 | 200 |
| 2025-07-10 | 57.53 | $4.18 | — |
| 2025-07-09 | 57.53 | $4.18 | 3500 |
| 2025-07-08 | 88.15 | $4.43 | 900 |
| 2025-07-07 | 85.15 | $4.33 | — |
| 2025-07-03 | 85.15 | $4.33 | — |
| 2025-07-02 | 85.15 | $4.33 | — |
| 2025-07-01 | 85.15 | $4.33 | — |
| 2025-06-30 | 85.15 | $4.33 | 1800 |
| 2025-06-27 | 83.17 | $4.27 | — |
| 2025-06-26 | 83.17 | $4.27 | — |
| 2025-06-25 | 83.17 | $4.27 | 1300 |
| 2025-06-24 | 82.50 | $4.25 | — |
| 2025-06-23 | 82.50 | $4.25 | 1000 |
| 2025-06-20 | 72.75 | $4.05 | — |
| 2025-06-18 | 72.75 | $4.05 | — |
| 2025-06-17 | 72.75 | $4.05 | — |
| 2025-06-16 | 72.75 | $4.05 | — |
| 2025-06-13 | 72.75 | $4.05 | — |
| 2025-06-12 | 72.75 | $4.05 | — |
| 2025-06-11 | 72.75 | $4.05 | — |
| 2025-06-10 | 72.75 | $4.05 | — |
| 2025-06-09 | 72.75 | $4.05 | 200 |
| 2025-06-06 | 64.69 | $3.92 | — |
| 2025-06-05 | 64.69 | $3.92 | — |
| 2025-06-04 | 64.69 | $3.92 | — |
| 2025-06-03 | 64.69 | $3.92 | — |
| 2025-06-02 | 64.69 | $3.92 | — |
| 2025-05-30 | 64.69 | $3.92 | — |
| 2025-05-29 | 64.69 | $3.92 | — |
| 2025-05-28 | 64.69 | $3.92 | — |
| 2025-05-27 | 64.69 | $3.92 | — |
| 2025-05-23 | 64.69 | $3.92 | — |
| 2025-05-22 | 64.69 | $3.92 | — |
| 2025-05-21 | 64.69 | $3.92 | — |
| 2025-05-20 | 64.69 | $3.92 | 9600 |
| 2025-05-19 | 56.58 | $3.76 | — |
| 2025-05-16 | 56.58 | $3.76 | — |
| 2025-05-15 | 56.58 | $3.76 | 400 |
| 2025-05-14 | 70.46 | $3.92 | — |
| 2025-05-13 | 70.46 | $3.92 | 1400 |
| 2025-05-12 | 59.15 | $3.72 | — |
| 2025-05-09 | 59.15 | $3.72 | 100 |
| 2025-05-08 | 76.28 | $3.85 | — |
| 2025-05-07 | 76.28 | $3.85 | — |
| 2025-05-06 | 76.28 | $3.85 | — |
| 2025-05-05 | 76.28 | $3.85 | 61100 |
| 2025-05-02 | 76.28 | $3.85 | — |
| 2025-05-01 | 76.28 | $3.85 | — |
| 2025-04-30 | 76.28 | $3.85 | — |
| 2025-04-29 | 76.28 | $3.85 | 4100 |
| 2025-04-28 | 85.08 | $3.92 | — |
| 2025-04-25 | 85.08 | $3.92 | — |
| 2025-04-24 | 85.08 | $3.92 | — |
| 2025-04-23 | 85.08 | $3.92 | 1600 |
| 2025-04-22 | 77.54 | $3.67 | — |
| 2025-04-21 | 77.54 | $3.67 | 200 |
| 2025-04-17 | 66.57 | $3.49 | — |
| 2025-04-16 | 66.57 | $3.49 | — |
| 2025-04-15 | 66.57 | $3.49 | — |
| 2025-04-14 | 66.57 | $3.49 | — |
| 2025-04-11 | 66.57 | $3.49 | — |
| 2025-04-10 | 66.57 | $3.49 | — |
| 2025-04-09 | 66.57 | $3.49 | — |
| 2025-04-08 | 66.57 | $3.49 | — |
| 2025-04-07 | 66.57 | $3.49 | — |
| 2025-04-04 | 66.57 | $3.49 | — |
| 2025-04-03 | 66.57 | $3.49 | — |
| 2025-04-02 | 66.57 | $3.49 | — |
| 2025-04-01 | 66.57 | $3.49 | 200 |
| 2025-03-31 | 54.53 | $3.30 | — |
| 2025-03-28 | 54.53 | $3.30 | — |
| 2025-03-27 | 54.53 | $3.30 | 300 |
| 2025-03-26 | 50.51 | $3.25 | — |
| 2025-03-25 | 50.51 | $3.25 | — |
| 2025-03-24 | 50.51 | $3.25 | — |
| 2025-03-21 | 50.51 | $3.25 | — |
| 2025-03-20 | 50.51 | $3.25 | — |
| 2025-03-19 | 50.51 | $3.25 | — |
| 2025-03-18 | 50.51 | $3.25 | — |
| 2025-03-17 | 50.51 | $3.25 | — |
| 2025-03-14 | 50.51 | $3.25 | 67000 |
| 2025-03-13 | 60.65 | $3.40 | 400 |
| 2025-03-12 | 78.66 | $3.58 | — |
| 2025-03-11 | 78.66 | $3.58 | 100 |
| 2025-03-10 | 61.44 | $3.28 | — |
| 2025-03-07 | 61.44 | $3.28 | — |
| 2025-03-06 | 61.44 | $3.28 | — |
| 2025-03-05 | 61.44 | $3.28 | 300 |
| 2025-03-04 | 57.74 | $3.24 | — |
| 2025-03-03 | 57.74 | $3.24 | — |
| 2025-02-28 | 57.74 | $3.24 | — |
| 2025-02-27 | 57.74 | $3.24 | — |
| 2025-02-26 | 57.74 | $3.24 | — |
| 2025-02-25 | 57.74 | $3.24 | — |
| 2025-02-24 | 57.74 | $3.24 | 4300 |
| 2025-02-21 | 38.01 | $3.05 | 30400 |
| 2025-02-20 | 29.81 | $3.00 | — |
| 2025-02-19 | 29.81 | $3.00 | — |
| 2025-02-18 | 29.81 | $3.00 | — |
| 2025-02-14 | 29.81 | $3.00 | — |
| 2025-02-13 | 29.81 | $3.00 | — |
| 2025-02-12 | 29.81 | $3.00 | 59600 |
| 2025-02-11 | 37.00 | $3.10 | — |
| 2025-02-10 | 37.00 | $3.10 | 6600 |
| 2025-02-07 | 40.53 | $3.14 | — |
| 2025-02-06 | 40.53 | $3.14 | — |
| 2025-02-05 | 40.53 | $3.14 | — |
| 2025-02-04 | 40.53 | $3.14 | 20000 |
| 2025-02-03 | 34.14 | $3.09 | — |
| 2025-01-31 | 34.14 | $3.09 | — |
| 2025-01-30 | 34.14 | $3.09 | — |
| 2025-01-29 | 34.14 | $3.09 | — |
| 2025-01-28 | 34.14 | $3.09 | — |
| 2025-01-27 | 34.14 | $3.09 | — |
| 2025-01-24 | 34.14 | $3.09 | — |
| 2025-01-23 | 34.14 | $3.09 | — |
| 2025-01-22 | 34.14 | $3.09 | 21600 |
| 2025-01-21 | 36.10 | $3.13 | 400 |
| 2025-01-17 | 38.18 | $3.17 | — |
| 2025-01-16 | 38.18 | $3.17 | — |
| 2025-01-15 | 38.18 | $3.17 | — |
| 2025-01-14 | 38.18 | $3.17 | 600 |
| 2025-01-13 | 28.04 | $3.05 | 4000 |
| 2025-01-10 | 10.66 | $2.90 | 500 |
| 2025-01-08 | 20.28 | $3.21 | 100 |
| 2025-01-07 | 23.53 | $3.26 | — |
| 2025-01-06 | 23.53 | $3.26 | — |
| 2025-01-03 | 23.53 | $3.26 | — |
| 2025-01-02 | 23.53 | $3.26 | — |
| 2024-12-31 | 23.53 | $3.26 | — |
| 2024-12-30 | 23.53 | $3.26 | — |
| 2024-12-27 | 23.53 | $3.26 | — |
| 2024-12-26 | 23.53 | $3.26 | 1800 |
| 2024-12-24 | 14.42 | $3.21 | — |
| 2024-12-23 | 14.42 | $3.21 | 75800 |
| 2024-12-20 | 14.74 | $3.22 | 34200 |
| 2024-12-19 | 14.74 | $3.22 | — |
| 2024-12-18 | 14.74 | $3.22 | 2.0M |
| 2024-12-17 | 13.10 | $3.21 | — |
| 2024-12-16 | 13.10 | $3.21 | — |
| 2024-12-13 | 13.10 | $3.21 | — |
| 2024-12-12 | 13.10 | $3.21 | — |
| 2024-12-11 | 13.10 | $3.21 | — |
| 2024-12-10 | 13.10 | $3.21 | 4500 |
| 2024-12-09 | 25.89 | $3.56 | — |
| 2024-12-06 | 25.89 | $3.56 | — |
| 2024-12-05 | 25.89 | $3.56 | — |
| 2024-12-04 | 25.89 | $3.56 | — |
| 2024-12-03 | 25.89 | $3.56 | — |
| 2024-12-02 | 25.89 | $3.56 | 400 |
| 2024-11-29 | 19.27 | $3.52 | — |
| 2024-11-27 | 19.27 | $3.52 | — |
| 2024-11-26 | 19.27 | $3.52 | — |
| 2024-11-25 | 19.27 | $3.52 | 1800 |
| 2024-11-22 | 20.78 | $3.56 | — |
| 2024-11-21 | 20.78 | $3.56 | — |
| 2024-11-20 | 20.78 | $3.56 | — |
| 2024-11-19 | 20.78 | $3.56 | — |
| 2024-11-18 | 20.78 | $3.56 | 1000 |
| 2024-11-15 | 11.35 | $3.49 | — |
| 2024-11-14 | 11.35 | $3.49 | — |
| 2024-11-13 | 11.35 | $3.49 | — |
| 2024-11-12 | 11.35 | $3.49 | 400 |
| 2024-11-11 | 19.42 | $3.79 | — |
| 2024-11-08 | 19.42 | $3.79 | — |
| 2024-11-07 | 19.42 | $3.79 | — |
| 2024-11-06 | 19.42 | $3.79 | — |
| 2024-11-05 | 19.42 | $3.79 | — |
| 2024-11-04 | 19.42 | $3.79 | — |
| 2024-11-01 | 19.42 | $3.79 | — |
| 2024-10-31 | 19.42 | $3.79 | 400 |
| 2024-10-30 | 44.75 | $4.15 | — |
| 2024-10-29 | 44.75 | $4.15 | — |
| 2024-10-28 | 44.75 | $4.15 | — |
| 2024-10-25 | 44.75 | $4.15 | — |
| 2024-10-24 | 44.75 | $4.15 | — |
| 2024-10-23 | 44.75 | $4.15 | — |
| 2024-10-22 | 44.75 | $4.15 | — |
| 2024-10-21 | 44.75 | $4.15 | — |
| 2024-10-18 | 44.75 | $4.15 | — |
| 2024-10-17 | 44.75 | $4.15 | — |
| 2024-10-16 | 44.75 | $4.15 | 400 |
| 2024-10-15 | 41.11 | $4.12 | 100 |
| 2024-10-14 | 42.90 | $4.14 | — |
| 2024-10-11 | 42.90 | $4.14 | — |
| 2024-10-10 | 42.90 | $4.14 | — |
| 2024-10-09 | 42.90 | $4.14 | — |
| 2024-10-08 | 42.90 | $4.14 | — |
| 2024-10-07 | 42.90 | $4.14 | — |
| 2024-10-04 | 42.90 | $4.14 | — |
| 2024-10-03 | 42.90 | $4.14 | 2100 |
| 2024-10-02 | 68.69 | $4.40 | — |
| 2024-10-01 | 68.69 | $4.40 | 100100 |
| 2024-09-30 | 68.69 | $4.40 | — |
| 2024-09-27 | 68.69 | $4.40 | — |
| 2024-09-26 | 68.69 | $4.40 | — |
| 2024-09-25 | 68.69 | $4.40 | — |
| 2024-09-24 | 68.69 | $4.40 | — |
| 2024-09-23 | 68.69 | $4.40 | — |
| 2024-09-20 | 68.69 | $4.40 | 2400 |
| 2024-09-19 | 65.14 | $4.33 | — |
| 2024-09-18 | 65.14 | $4.33 | — |
| 2024-09-17 | 65.14 | $4.33 | — |
| 2024-09-16 | 65.14 | $4.33 | 300 |
| 2024-09-13 | 84.03 | $4.50 | — |
| 2024-09-12 | 84.03 | $4.50 | — |
| 2024-09-11 | 84.03 | $4.50 | — |
| 2024-09-10 | 84.03 | $4.50 | — |
| 2024-09-09 | 84.03 | $4.50 | 200 |
| 2024-09-06 | 82.90 | $4.45 | — |
| 2024-09-05 | 82.90 | $4.45 | 300 |
| 2024-09-04 | 54.40 | $3.96 | 15800 |
| 2024-09-03 | 54.40 | $3.96 | — |
| 2024-08-30 | 54.40 | $3.96 | — |
| 2024-08-29 | 54.40 | $3.96 | — |
| 2024-08-28 | 54.40 | $3.96 | — |
| 2024-08-27 | 54.40 | $3.96 | — |
| 2024-08-26 | 54.40 | $3.96 | — |
| 2024-08-23 | 54.40 | $3.96 | — |
| 2024-08-22 | 54.40 | $3.96 | — |
| 2024-08-21 | 54.40 | $3.96 | 19400 |
| 2024-08-20 | 54.40 | $3.96 | — |
| 2024-08-19 | 54.40 | $3.96 | — |
| 2024-08-16 | 54.40 | $3.96 | — |
| 2024-08-15 | 54.40 | $3.96 | 6200 |
| 2024-08-14 | 54.40 | $3.96 | 500 |
| 2024-08-13 | 69.79 | $4.10 | — |
| 2024-08-12 | 69.79 | $4.10 | — |
| 2024-08-09 | 69.79 | $4.10 | — |
| 2024-08-08 | 69.79 | $4.10 | 2100 |
| 2024-08-07 | 54.96 | $3.90 | — |
| 2024-08-06 | 54.96 | $3.90 | — |
| 2024-08-05 | 54.96 | $3.90 | — |
| 2024-08-02 | 54.96 | $3.90 | — |
| 2024-08-01 | 54.96 | $3.90 | — |
| 2024-07-31 | 54.96 | $3.90 | — |
| 2024-07-30 | 54.96 | $3.90 | — |
| 2024-07-29 | 54.96 | $3.90 | — |
| 2024-07-26 | 54.96 | $3.90 | — |
| 2024-07-25 | 54.96 | $3.90 | — |
| 2024-07-24 | 54.96 | $3.90 | — |
| 2024-07-23 | 54.96 | $3.90 | 8600 |
| 2024-07-22 | 54.96 | $3.90 | — |
| 2024-07-19 | 54.96 | $3.90 | — |
| 2024-07-18 | 54.96 | $3.90 | — |
| 2024-07-17 | 54.96 | $3.90 | — |
| 2024-07-16 | 54.96 | $3.90 | — |
| 2024-07-15 | 54.96 | $3.90 | 4000 |
| 2024-07-12 | 55.50 | $3.91 | 600 |
| 2024-07-11 | 33.84 | $3.56 | — |
| 2024-07-10 | 33.84 | $3.56 | — |
| 2024-07-09 | 33.84 | $3.56 | — |
| 2024-07-08 | 33.84 | $3.56 | 100 |
| 2024-07-05 | 54.05 | $3.89 | — |
| 2024-07-03 | 54.05 | $3.89 | — |
| 2024-07-02 | 54.05 | $3.89 | 120000 |
| 2024-07-01 | 54.05 | $3.89 | 300 |
| 2024-06-28 | 30.47 | $3.66 | 1400 |
| 2024-06-27 | 33.30 | $3.70 | — |
| 2024-06-26 | 33.30 | $3.70 | 13300 |
| 2024-06-25 | 33.30 | $3.70 | — |
| 2024-06-24 | 33.30 | $3.70 | — |
| 2024-06-21 | 33.30 | $3.70 | 800 |
| 2024-06-20 | 38.07 | $3.77 | — |
| 2024-06-18 | 38.07 | $3.77 | — |
| 2024-06-17 | 38.07 | $3.77 | — |
| 2024-06-14 | 38.07 | $3.77 | 63400 |
| 2024-06-13 | 38.07 | $3.77 | 400 |
| 2024-06-12 | 42.82 | $3.84 | 4600 |
| 2024-06-11 | 46.78 | $3.89 | — |
| 2024-06-10 | 46.78 | $3.89 | — |
| 2024-06-07 | 46.78 | $3.89 | — |
| 2024-06-06 | 46.78 | $3.89 | — |
| 2024-06-05 | 46.78 | $3.89 | — |
| 2024-06-04 | 46.78 | $3.89 | — |
| 2024-06-03 | 46.78 | $3.89 | — |
| 2024-05-31 | 46.78 | $3.89 | 100 |
| 2024-05-30 | 50.50 | $3.95 | — |
| 2024-05-29 | 50.50 | $3.95 | 11300 |
| 2024-05-28 | 50.50 | $3.95 | — |
| 2024-05-24 | 50.50 | $3.95 | — |
| 2024-05-23 | 50.50 | $3.95 | — |
| 2024-05-22 | 50.50 | $3.95 | 500 |
| 2024-05-21 | 74.42 | $4.28 | — |
| 2024-05-20 | 74.42 | $4.28 | — |
| 2024-05-17 | 74.42 | $4.28 | — |
| 2024-05-16 | 74.42 | $4.28 | 5700 |
| 2024-05-15 | 70.25 | $4.16 | 40000 |
| 2024-05-14 | 70.25 | $4.16 | 800 |
| 2024-05-13 | 45.50 | $3.79 | — |
| 2024-05-10 | 45.50 | $3.79 | — |
| 2024-05-09 | 45.50 | $3.79 | — |
| 2024-05-08 | 45.50 | $3.79 | — |
| 2024-05-07 | 45.50 | $3.79 | — |
| 2024-05-06 | 45.50 | $3.79 | — |
| 2024-05-03 | 45.50 | $3.79 | — |
| 2024-05-02 | 45.50 | $3.79 | — |
| 2024-05-01 | 45.50 | $3.79 | — |
| 2024-04-30 | 45.50 | $3.79 | — |
| 2024-04-29 | 45.50 | $3.79 | — |
| 2024-04-26 | 45.50 | $3.79 | — |
| 2024-04-25 | 45.50 | $3.79 | 600 |
| 2024-04-24 | 28.07 | $3.58 | 8200 |
| 2024-04-23 | 28.07 | $3.58 | — |
| 2024-04-22 | 28.07 | $3.58 | — |
| 2024-04-19 | 28.07 | $3.58 | 5900 |
| 2024-04-18 | 28.07 | $3.58 | — |
| 2024-04-17 | 28.07 | $3.58 | 8500 |
| 2024-04-16 | 34.19 | $3.74 | — |
| 2024-04-15 | 34.19 | $3.74 | — |
| 2024-04-12 | 34.19 | $3.74 | 600 |
| 2024-04-11 | 40.89 | $3.88 | — |
| 2024-04-10 | 40.89 | $3.88 | — |
| 2024-04-09 | 40.89 | $3.88 | 600 |
| 2024-04-08 | 44.06 | $3.94 | 1000 |
| 2024-04-05 | 44.06 | $3.94 | — |
| 2024-04-04 | 44.06 | $3.94 | — |
| 2024-04-03 | 44.06 | $3.94 | — |
| 2024-04-02 | 44.06 | $3.94 | 108000 |
| 2024-04-01 | 44.06 | $3.94 | 400 |
| 2024-03-28 | 41.85 | $3.90 | 45100 |
| 2024-03-27 | 42.65 | $3.92 | 500 |
| 2024-03-26 | 32.18 | $3.75 | — |
| 2024-03-25 | 32.18 | $3.75 | — |
| 2024-03-22 | 32.18 | $3.75 | 2000 |
| 2024-03-21 | 40.82 | $3.98 | — |
| 2024-03-20 | 40.82 | $3.98 | 126300 |
| 2024-03-19 | 40.82 | $3.98 | — |
| 2024-03-18 | 40.82 | $3.98 | — |
| 2024-03-15 | 40.82 | $3.98 | 10400 |
| 2024-03-14 | 40.82 | $3.98 | 17100 |
| 2024-03-13 | 37.04 | $3.91 | 15700 |
| 2024-03-12 | 45.29 | $4.12 | 1400 |
| 2024-03-11 | 44.73 | $4.11 | 1800 |
| 2024-03-08 | 44.73 | $4.11 | 300 |
| 2024-03-07 | 39.75 | $4.02 | — |
| 2024-03-06 | 39.75 | $4.02 | — |
| 2024-03-05 | 39.75 | $4.02 | 2000 |
| 2024-03-04 | 34.09 | $3.92 | 2900 |
| 2024-03-01 | 34.71 | $3.94 | — |
| 2024-02-29 | 34.71 | $3.94 | — |
| 2024-02-28 | 34.71 | $3.94 | 400 |
| 2024-02-27 | 34.98 | $3.95 | 44400 |
| 2024-02-26 | 34.49 | $3.94 | 1800 |
| 2024-02-23 | 38.63 | $4.09 | 1.1M |
| 2024-02-22 | 38.63 | $4.09 | 200 |
| 2024-02-21 | 33.34 | $3.98 | 14300 |
| 2024-02-20 | 34.63 | $4.03 | 1700 |
| 2024-02-16 | 34.88 | $4.04 | 2200 |
| 2024-02-15 | 37.52 | $4.14 | 900 |
| 2024-02-14 | 26.41 | $3.93 | 300 |
| 2024-02-13 | 26.85 | $3.95 | 500 |
| 2024-02-12 | 30.65 | $4.11 | 700 |
| 2024-02-09 | 30.92 | $4.12 | — |
| 2024-02-08 | 30.92 | $4.12 | 2000 |
| 2024-02-07 | 31.40 | $4.14 | 3000 |
| 2024-02-06 | 38.18 | $4.38 | — |
| 2024-02-05 | 38.18 | $4.38 | 8800 |
| 2024-02-02 | 38.49 | $4.39 | — |
| 2024-02-01 | 38.49 | $4.39 | — |
| 2024-01-31 | 38.49 | $4.39 | 6200 |
| 2024-01-30 | 32.83 | $4.27 | — |
| 2024-01-29 | 32.83 | $4.27 | 700 |
| 2024-01-26 | 35.27 | $4.37 | 12700 |
| 2024-01-25 | 38.83 | $4.50 | 1500 |
| 2024-01-24 | 45.56 | $4.70 | 300 |
| 2024-01-23 | 37.31 | $4.54 | 200 |
| 2024-01-22 | 51.75 | $4.85 | 10900 |
| 2024-01-19 | 51.75 | $4.85 | — |
| 2024-01-18 | 51.75 | $4.85 | — |
| 2024-01-17 | 51.75 | $4.85 | — |
| 2024-01-16 | 51.75 | $4.85 | 2300 |
| 2024-01-12 | 61.22 | $5.01 | — |
| 2024-01-11 | 61.22 | $5.01 | — |
| 2024-01-10 | 61.22 | $5.01 | 200 |
| 2024-01-09 | 63.71 | $5.05 | — |
| 2024-01-08 | 63.71 | $5.05 | — |
| 2024-01-05 | 63.71 | $5.05 | 1600 |
| 2024-01-04 | 61.70 | $4.99 | 2200 |
| 2024-01-03 | 55.91 | $4.84 | — |
| 2024-01-02 | 55.91 | $4.84 | 400 |
| 2023-12-29 | 59.14 | $4.90 | — |
| 2023-12-28 | 59.14 | $4.90 | — |
| 2023-12-27 | 59.14 | $4.90 | — |
| 2023-12-26 | 59.14 | $4.90 | — |
| 2023-12-22 | 59.14 | $4.90 | 500 |
| 2023-12-21 | 53.99 | $4.75 | — |
| 2023-12-20 | 53.99 | $4.75 | 200 |
| 2023-12-19 | 58.90 | $4.86 | — |
| 2023-12-18 | 58.90 | $4.86 | 800 |
| 2023-12-15 | 63.65 | $4.96 | 12100 |
| 2023-12-14 | 62.80 | $4.93 | 2700 |
| 2023-12-13 | 60.75 | $4.86 | 10700 |
| 2023-12-12 | 60.75 | $4.86 | 9200 |
| 2023-12-11 | 62.52 | $4.90 | 10400 |
| 2023-12-08 | 62.52 | $4.90 | 10200 |
| 2023-12-07 | 62.52 | $4.90 | 300 |
| 2023-12-06 | 58.35 | $4.74 | 900 |
| 2023-12-05 | 58.35 | $4.74 | 2900 |
| 2023-12-04 | 60.64 | $4.80 | 15100 |
| 2023-12-01 | 64.22 | $4.89 | 700 |
| 2023-11-30 | 61.32 | $4.77 | — |
| 2023-11-29 | 61.32 | $4.77 | 700 |
| 2023-11-28 | 62.46 | $4.80 | 1300 |
| 2023-11-27 | 60.12 | $4.70 | 1300 |
| 2023-11-24 | 66.00 | $4.85 | 200 |
| 2023-11-22 | 59.77 | $4.60 | 16500 |
| 2023-11-21 | 61.04 | $4.63 | 1800 |
| 2023-11-20 | 56.97 | $4.49 | 300 |
| 2023-11-17 | 63.75 | $4.64 | — |
| 2023-11-16 | 63.75 | $4.64 | 700 |
| 2023-11-15 | 58.04 | $4.45 | 1800 |
| 2023-11-14 | 57.03 | $4.42 | — |
| 2023-11-13 | 57.03 | $4.42 | 2400 |
| 2023-11-10 | 61.99 | $4.53 | — |
| 2023-11-09 | 61.99 | $4.53 | 2300 |
| 2023-11-08 | 59.69 | $4.45 | — |
| 2023-11-07 | 59.69 | $4.45 | 200 |
| 2023-11-06 | 64.07 | $4.55 | 1700 |
| 2023-11-03 | 63.04 | $4.51 | 1900 |
| 2023-11-02 | 47.73 | $4.08 | — |
| 2023-11-01 | 47.73 | $4.08 | — |
| 2023-10-31 | 47.73 | $4.08 | 500 |
| 2023-10-30 | 40.90 | $3.94 | — |
| 2023-10-27 | 40.90 | $3.94 | — |
| 2023-10-26 | 40.90 | $3.94 | — |
| 2023-10-25 | 40.90 | $3.94 | 1600 |
| 2023-10-24 | 39.53 | $3.91 | — |
| 2023-10-23 | 39.53 | $3.91 | 1200 |
| 2023-10-20 | 42.19 | $4.00 | 600 |
| 2023-10-19 | 43.75 | $4.05 | 500 |
| 2023-10-18 | 40.40 | $3.97 | 200 |
| 2023-10-17 | 40.69 | $3.98 | 2000 |
| 2023-10-16 | 41.25 | $4.00 | 700 |
| 2023-10-13 | 36.28 | $3.88 | 600 |
| 2023-10-12 | 42.22 | $4.09 | 2300 |
| 2023-10-11 | 39.99 | $4.04 | 22700 |
| 2023-10-10 | 33.15 | $3.90 | 100 |
| 2023-10-09 | 31.02 | $3.86 | 2200 |
| 2023-10-06 | 30.49 | $3.85 | 300 |
| 2023-10-05 | 30.71 | $3.86 | 100 |
| 2023-10-04 | 30.23 | $3.85 | 500 |
| 2023-10-03 | 30.23 | $3.85 | 400 |
| 2023-10-02 | 36.17 | $4.11 | — |
| 2023-09-29 | 36.17 | $4.11 | 800 |
| 2023-09-28 | 40.59 | $4.27 | 10200 |
| 2023-09-27 | 40.89 | $4.28 | 9100 |
| 2023-09-26 | 40.89 | $4.28 | 26800 |
| 2023-09-25 | 43.79 | $4.38 | 1500 |
| 2023-09-22 | 48.70 | $4.53 | 10100 |
| 2023-09-21 | 35.39 | $4.24 | 600 |
| 2023-09-20 | 49.77 | $4.58 | 200 |
| 2023-09-19 | 47.99 | $4.55 | 10800 |
| 2023-09-18 | 46.81 | $4.53 | 9500 |
| 2023-09-15 | 45.02 | $4.50 | 12100 |
| 2023-09-14 | 41.92 | $4.45 | 400 |
| 2023-09-13 | 29.94 | $4.29 | — |
| 2023-09-12 | 29.94 | $4.29 | — |
| 2023-09-11 | 29.94 | $4.29 | — |
| 2023-09-08 | 29.94 | $4.29 | 400 |
| 2023-09-07 | 31.60 | $4.34 | 3000 |
| 2023-09-06 | 48.43 | $4.67 | — |
| 2023-09-05 | 48.43 | $4.67 | — |
| 2023-09-01 | 48.43 | $4.67 | — |
| 2023-08-31 | 48.43 | $4.67 | — |
| 2023-08-30 | 48.43 | $4.67 | — |
| 2023-08-29 | 48.43 | $4.67 | — |
| 2023-08-28 | 48.43 | $4.67 | 2200 |
| 2023-08-25 | 42.61 | $4.58 | — |
| 2023-08-24 | 42.61 | $4.58 | — |
| 2023-08-23 | 42.61 | $4.58 | 3000 |
| 2023-08-22 | 43.55 | $4.60 | — |
| 2023-08-21 | 43.55 | $4.60 | 500 |
| 2023-08-18 | 39.33 | $4.53 | 11800 |
| 2023-08-17 | 43.28 | $4.62 | — |
| 2023-08-16 | 43.28 | $4.62 | 42600 |
| 2023-08-15 | 47.06 | $4.70 | — |
| 2023-08-14 | 47.06 | $4.70 | 100 |
| 2023-08-11 | 27.83 | $4.43 | — |
| 2023-08-10 | 27.83 | $4.43 | — |
| 2023-08-09 | 27.83 | $4.43 | 137000 |
| 2023-08-08 | 27.83 | $4.43 | — |
| 2023-08-07 | 27.83 | $4.43 | 2100 |
| 2023-08-04 | 51.37 | $4.87 | — |
| 2023-08-03 | 51.37 | $4.87 | — |
| 2023-08-02 | 51.37 | $4.87 | — |
| 2023-08-01 | 51.37 | $4.87 | 100 |
| 2023-07-31 | 51.37 | $4.87 | 1000 |
| 2023-07-28 | 27.71 | $4.65 | — |
| 2023-07-27 | 27.71 | $4.65 | — |
| 2023-07-26 | 27.71 | $4.65 | — |
| 2023-07-25 | 27.71 | $4.65 | — |
| 2023-07-24 | 27.71 | $4.65 | — |
| 2023-07-21 | 27.71 | $4.65 | — |
| 2023-07-20 | 27.71 | $4.65 | — |
| 2023-07-19 | 27.71 | $4.65 | 100 |
| 2023-07-18 | 27.71 | $4.65 | 100000 |
| 2023-07-17 | 27.71 | $4.65 | — |
| 2023-07-14 | 27.71 | $4.65 | — |
| 2023-07-13 | 27.71 | $4.65 | 9200 |
| 2023-07-12 | 27.71 | $4.65 | — |
| 2023-07-11 | 27.71 | $4.65 | — |
| 2023-07-10 | 27.71 | $4.65 | 1100 |
| 2023-07-07 | 41.22 | $4.97 | — |
| 2023-07-06 | 41.22 | $4.97 | — |
| 2023-07-05 | 41.22 | $4.97 | — |
| 2023-07-03 | 41.22 | $4.97 | — |
| 2023-06-30 | 41.22 | $4.97 | — |
| 2023-06-29 | 41.22 | $4.97 | — |
| 2023-06-28 | 41.22 | $4.97 | 11700 |
| 2023-06-27 | 41.22 | $4.97 | — |
| 2023-06-26 | 41.22 | $4.97 | — |
| 2023-06-23 | 41.22 | $4.97 | 200 |
| 2023-06-22 | 49.32 | $5.15 | — |
| 2023-06-21 | 49.32 | $5.15 | — |
| 2023-06-20 | 49.32 | $5.15 | 500 |
| 2023-06-16 | 36.93 | $4.94 | — |
| 2023-06-15 | 36.93 | $4.94 | — |
| 2023-06-14 | 36.93 | $4.94 | — |
| 2023-06-13 | 36.93 | $4.94 | 2600 |
| 2023-06-12 | 51.61 | $5.24 | 500 |
| 2023-06-09 | 41.26 | $5.10 | — |
| 2023-06-08 | 41.26 | $5.10 | — |
| 2023-06-07 | 41.26 | $5.10 | — |
| 2023-06-06 | 41.26 | $5.10 | — |
| 2023-06-05 | 41.26 | $5.10 | — |
| 2023-06-02 | 41.26 | $5.10 | 400 |
| 2023-06-01 | 35.45 | $5.02 | 2200 |
| 2023-05-31 | 33.90 | $5.00 | — |
| 2023-05-30 | 33.90 | $5.00 | — |
| 2023-05-26 | 33.90 | $5.00 | — |
| 2023-05-25 | 33.90 | $5.00 | 9500 |
| 2023-05-24 | 51.56 | $5.35 | — |
| 2023-05-23 | 51.56 | $5.35 | — |
| 2023-05-22 | 51.56 | $5.35 | — |
| 2023-05-19 | 51.56 | $5.35 | — |
| 2023-05-18 | 51.56 | $5.35 | — |
| 2023-05-17 | 51.56 | $5.35 | 25000 |
| 2023-05-16 | 51.56 | $5.35 | — |
| 2023-05-15 | 51.56 | $5.35 | 100 |
| 2023-05-12 | 39.64 | $5.15 | — |
| 2023-05-11 | 39.64 | $5.15 | — |
| 2023-05-10 | 39.64 | $5.15 | 500 |
| 2023-05-09 | 45.94 | $5.28 | — |
| 2023-05-08 | 45.94 | $5.28 | 700 |
| 2023-05-05 | 71.03 | $5.60 | — |
| 2023-05-04 | 71.03 | $5.60 | — |
| 2023-05-03 | 71.03 | $5.60 | 25100 |
| 2023-05-02 | 43.98 | $5.27 | 500 |
| 2023-05-01 | 70.53 | $5.41 | — |
| 2023-04-28 | 70.53 | $5.41 | — |
| 2023-04-27 | 70.53 | $5.41 | — |
| 2023-04-26 | 70.53 | $5.41 | — |
| 2023-04-25 | 70.53 | $5.41 | — |
| 2023-04-24 | 70.53 | $5.41 | — |
| 2023-04-21 | 70.53 | $5.41 | — |
| 2023-04-20 | 70.53 | $5.41 | 150000 |
| 2023-04-19 | 70.53 | $5.41 | 1100 |
| 2023-04-18 | 70.53 | $5.41 | — |
| 2023-04-17 | 70.53 | $5.41 | — |
| 2023-04-14 | 70.53 | $5.41 | — |
| 2023-04-13 | 70.53 | $5.41 | — |
| 2023-04-12 | 70.53 | $5.41 | — |
| 2023-04-11 | 70.53 | $5.41 | 7100 |
| 2023-04-10 | 70.53 | $5.41 | — |
| 2023-04-06 | 70.53 | $5.41 | — |
| 2023-04-05 | 70.53 | $5.41 | — |
| 2023-04-04 | 70.53 | $5.41 | 100000 |
| 2023-04-03 | 70.53 | $5.41 | 900 |
| 2023-03-31 | 68.59 | $5.37 | — |
| 2023-03-30 | 68.59 | $5.37 | — |
| 2023-03-29 | 68.59 | $5.37 | — |
| 2023-03-28 | 68.59 | $5.37 | 100 |
| 2023-03-27 | 59.30 | $5.20 | 1000 |
| 2023-03-24 | 60.30 | $5.21 | 3400 |
| 2023-03-23 | 65.53 | $5.26 | 4300 |
| 2023-03-22 | 57.04 | $5.14 | 500 |
| 2023-03-21 | 57.04 | $5.14 | 100 |
| 2023-03-20 | 57.04 | $5.14 | — |
| 2023-03-17 | 57.04 | $5.14 | 200 |
| 2023-03-16 | 63.39 | $5.20 | 800 |
| 2023-03-15 | 43.42 | $5.00 | — |
| 2023-03-14 | 43.42 | $5.00 | — |
| 2023-03-13 | 43.42 | $5.00 | — |
| 2023-03-10 | 43.42 | $5.00 | — |
| 2023-03-09 | 43.42 | $5.00 | — |
| 2023-03-08 | 43.42 | $5.00 | 400 |
| 2023-03-07 | 49.36 | $5.06 | — |
| 2023-03-06 | 49.36 | $5.06 | — |
| 2023-03-03 | 49.36 | $5.06 | — |
| 2023-03-02 | 49.36 | $5.06 | — |
| 2023-03-01 | 49.36 | $5.06 | — |
| 2023-02-28 | 49.36 | $5.06 | — |
| 2023-02-27 | 49.36 | $5.06 | — |
| 2023-02-24 | 49.36 | $5.06 | — |
| 2023-02-23 | 49.36 | $5.06 | — |
| 2023-02-22 | 49.36 | $5.06 | — |
| 2023-02-21 | 49.36 | $5.06 | — |
| 2023-02-17 | 49.36 | $5.06 | — |
| 2023-02-16 | 49.36 | $5.06 | — |
| 2023-02-15 | 49.36 | $5.06 | 700 |
| 2023-02-14 | 54.85 | $5.15 | — |
| 2023-02-13 | 54.85 | $5.15 | — |
| 2023-02-10 | 54.85 | $5.15 | 800 |
| 2023-02-09 | 53.37 | $5.12 | — |
| 2023-02-08 | 53.37 | $5.12 | — |
| 2023-02-07 | 53.37 | $5.12 | — |
| 2023-02-06 | 53.37 | $5.12 | — |
| 2023-02-03 | 53.37 | $5.12 | 6100 |
| 2023-02-02 | 53.37 | $5.12 | 200 |
| 2023-02-01 | 52.60 | $5.10 | 600 |
| 2023-01-31 | 40.03 | $4.83 | 900 |
| 2023-01-30 | 43.70 | $4.92 | 900 |
| 2023-01-27 | 70.21 | $5.31 | — |
| 2023-01-26 | 70.21 | $5.31 | — |
| 2023-01-25 | 70.21 | $5.31 | — |
| 2023-01-24 | 70.21 | $5.31 | — |
| 2023-01-23 | 70.21 | $5.31 | 1600 |
| 2023-01-20 | 68.70 | $5.27 | — |
| 2023-01-19 | 68.70 | $5.27 | 700 |
| 2023-01-18 | 67.97 | $5.25 | 3000 |
| 2023-01-17 | 76.45 | $5.35 | — |
| 2023-01-13 | 76.45 | $5.35 | 1700 |
| 2023-01-12 | 74.11 | $5.27 | 900 |
| 2023-01-11 | 62.08 | $5.00 | — |
| 2023-01-10 | 62.08 | $5.00 | — |
| 2023-01-09 | 62.08 | $5.00 | 18000 |
| 2023-01-06 | 76.82 | $5.13 | — |
| 2023-01-05 | 76.82 | $5.13 | 400 |
| 2023-01-04 | 80.82 | $5.16 | 1600 |
| 2023-01-03 | 76.58 | $5.05 | — |
| 2022-12-30 | 76.58 | $5.05 | — |
| 2022-12-29 | 76.58 | $5.05 | — |
| 2022-12-28 | 76.58 | $5.05 | — |
| 2022-12-27 | 76.58 | $5.05 | — |
| 2022-12-23 | 76.58 | $5.05 | — |
| 2022-12-22 | 76.58 | $5.05 | — |
| 2022-12-21 | 76.58 | $5.05 | — |
| 2022-12-20 | 76.58 | $5.05 | 2300 |
| 2022-12-19 | 63.68 | $4.77 | — |
| 2022-12-16 | 63.68 | $4.77 | — |
| 2022-12-15 | 63.68 | $4.77 | — |
| 2022-12-14 | 63.68 | $4.77 | 11700 |
| 2022-12-13 | 63.68 | $4.77 | — |
| 2022-12-12 | 63.68 | $4.77 | — |
| 2022-12-09 | 63.68 | $4.77 | — |
| 2022-12-08 | 63.68 | $4.77 | — |
| 2022-12-07 | 63.68 | $4.77 | — |
| 2022-12-06 | 63.68 | $4.77 | 200 |
| 2022-12-05 | 63.68 | $4.77 | — |
| 2022-12-02 | 63.68 | $4.77 | — |
| 2022-12-01 | 63.68 | $4.77 | — |
| 2022-11-30 | 63.68 | $4.77 | 300 |
| 2022-11-29 | 55.60 | $4.58 | 6300 |
| 2022-11-28 | 56.22 | $4.59 | — |
| 2022-11-25 | 56.22 | $4.59 | — |
| 2022-11-23 | 56.22 | $4.59 | 100 |
| 2022-11-22 | 56.22 | $4.59 | 1200 |
| 2022-11-21 | 55.40 | $4.57 | — |
| 2022-11-18 | 55.40 | $4.57 | — |
| 2022-11-17 | 55.40 | $4.57 | — |
| 2022-11-16 | 55.40 | $4.57 | 900 |
| 2022-11-15 | 57.14 | $4.61 | — |
| 2022-11-14 | 57.14 | $4.61 | 1200 |
| 2022-11-11 | 50.07 | $4.41 | — |
| 2022-11-10 | 50.07 | $4.41 | — |
| 2022-11-09 | 50.07 | $4.41 | 1000 |
| 2022-11-08 | 36.04 | $4.10 | — |
| 2022-11-07 | 36.04 | $4.10 | — |
| 2022-11-04 | 36.04 | $4.10 | — |
| 2022-11-03 | 36.04 | $4.10 | 200 |
| 2022-11-02 | 46.29 | $4.40 | 300 |
| 2022-11-01 | 40.98 | $4.30 | — |
| 2022-10-31 | 40.98 | $4.30 | — |
| 2022-10-28 | 40.98 | $4.30 | — |
| 2022-10-27 | 40.98 | $4.30 | 21000 |
| 2022-10-26 | 40.98 | $4.30 | — |
| 2022-10-25 | 40.98 | $4.30 | — |
| 2022-10-24 | 40.98 | $4.30 | 25600 |
| 2022-10-21 | 41.55 | $4.32 | 1500 |
| 2022-10-20 | 41.55 | $4.32 | — |
| 2022-10-19 | 41.55 | $4.32 | — |
| 2022-10-18 | 41.55 | $4.32 | 3500 |
| 2022-10-17 | 23.11 | $3.90 | 8100 |
| 2022-10-14 | 23.11 | $3.90 | 400 |
| 2022-10-13 | 23.11 | $3.90 | 1300 |
| 2022-10-12 | 24.70 | $4.00 | 100 |
| 2022-10-11 | 28.00 | $4.18 | — |
| 2022-10-10 | 28.00 | $4.18 | 1500 |
| 2022-10-07 | 35.62 | $4.50 | — |
| 2022-10-06 | 35.62 | $4.50 | — |
| 2022-10-05 | 35.62 | $4.50 | — |
| 2022-10-04 | 35.62 | $4.50 | 100 |
| 2022-10-03 | 33.31 | $4.45 | 800 |
| 2022-09-30 | 34.49 | $4.50 | — |
| 2022-09-29 | 34.49 | $4.50 | 500 |
| 2022-09-28 | 53.63 | $5.06 | — |
| 2022-09-27 | 53.63 | $5.06 | — |
| 2022-09-26 | 53.63 | $5.06 | — |
| 2022-09-23 | 53.63 | $5.06 | — |
| 2022-09-22 | 53.63 | $5.06 | — |
| 2022-09-21 | 53.63 | $5.06 | — |
| 2022-09-20 | 53.63 | $5.06 | — |
| 2022-09-19 | 53.63 | $5.06 | 400 |
| 2022-09-16 | 55.45 | $5.11 | — |
| 2022-09-15 | 55.45 | $5.11 | — |
| 2022-09-14 | 55.45 | $5.11 | 1700 |
| 2022-09-13 | 47.85 | $4.86 | 200 |
| 2022-09-12 | 47.85 | $4.86 | 2300 |
| 2022-09-09 | 42.15 | $4.70 | — |
| 2022-09-08 | 42.15 | $4.70 | — |
| 2022-09-07 | 42.15 | $4.70 | — |
| 2022-09-06 | 42.15 | $4.70 | 500 |
| 2022-09-02 | 45.17 | $4.82 | — |
| 2022-09-01 | 45.17 | $4.82 | 400 |
| 2022-08-31 | 41.05 | $4.69 | — |
| 2022-08-30 | 41.05 | $4.69 | 5100 |
| 2022-08-29 | 52.23 | $5.10 | 400 |
| 2022-08-26 | 60.21 | $5.31 | — |
| 2022-08-25 | 60.21 | $5.31 | — |
| 2022-08-24 | 60.21 | $5.31 | 1800 |
| 2022-08-23 | 49.09 | $4.96 | 3700 |
| 2022-08-22 | 59.47 | $5.19 | — |
| 2022-08-19 | 59.47 | $5.19 | — |
| 2022-08-18 | 59.47 | $5.19 | — |
| 2022-08-17 | 59.47 | $5.19 | — |
| 2022-08-16 | 59.47 | $5.19 | 700 |
| 2022-08-15 | 71.70 | $5.43 | — |
| 2022-08-12 | 71.70 | $5.43 | — |
| 2022-08-11 | 71.70 | $5.43 | — |
| 2022-08-10 | 71.70 | $5.43 | 400 |
| 2022-08-09 | 59.56 | $5.00 | — |
| 2022-08-08 | 59.56 | $5.00 | — |
| 2022-08-05 | 59.56 | $5.00 | — |
| 2022-08-04 | 59.56 | $5.00 | 300 |
| 2022-08-03 | 55.59 | $4.89 | 100 |
| 2022-08-02 | 55.59 | $4.89 | — |
| 2022-08-01 | 55.59 | $4.89 | — |
| 2022-07-29 | 55.59 | $4.89 | — |
| 2022-07-28 | 55.59 | $4.89 | — |
| 2022-07-27 | 55.59 | $4.89 | 23000 |
| 2022-07-26 | 55.00 | $4.87 | — |
| 2022-07-25 | 55.00 | $4.87 | — |
| 2022-07-22 | 55.00 | $4.87 | — |
| 2022-07-21 | 55.00 | $4.87 | 400 |
| 2022-07-20 | 41.35 | $4.44 | — |
| 2022-07-19 | 41.35 | $4.44 | — |
| 2022-07-18 | 41.35 | $4.44 | — |
| 2022-07-15 | 41.35 | $4.44 | 8100 |
| 2022-07-14 | 41.35 | $4.44 | 1100 |
| 2022-07-13 | 48.81 | $4.72 | 700 |
| 2022-07-12 | 48.81 | $4.72 | — |
| 2022-07-11 | 48.81 | $4.72 | — |
| 2022-07-08 | 48.81 | $4.72 | 700 |
| 2022-07-07 | 43.14 | $4.53 | — |
| 2022-07-06 | 43.14 | $4.53 | 700 |
| 2022-07-05 | 49.98 | $4.79 | 3300 |
| 2022-07-01 | 58.44 | $5.04 | 700 |
| 2022-06-30 | 45.00 | $4.66 | — |
| 2022-06-29 | 45.00 | $4.66 | — |
| 2022-06-28 | 45.00 | $4.66 | — |
| 2022-06-27 | 45.00 | $4.66 | 500 |
| 2022-06-24 | 45.00 | $4.66 | — |
| 2022-06-23 | 45.00 | $4.66 | 300 |
| 2022-06-22 | 45.28 | $4.67 | 200 |
| 2022-06-21 | 46.68 | $4.72 | 2200 |
| 2022-06-17 | 40.39 | $4.54 | — |
| 2022-06-16 | 40.39 | $4.54 | 100 |
| 2022-06-15 | 48.40 | $4.82 | — |
| 2022-06-14 | 48.40 | $4.82 | — |
| 2022-06-13 | 48.40 | $4.82 | 10000 |
| 2022-06-10 | 54.72 | $5.01 | 17100 |
| 2022-06-09 | 62.00 | $5.19 | 200 |
| 2022-06-08 | 62.88 | $5.21 | — |
| 2022-06-07 | 62.88 | $5.21 | 200 |
| 2022-06-06 | 63.29 | $5.22 | 1600 |
| 2022-06-03 | 52.48 | $4.85 | — |
| 2022-06-02 | 52.48 | $4.85 | 1700 |
| 2022-06-01 | 62.33 | $5.07 | 1700 |
| 2022-05-31 | 67.82 | $5.17 | 1700 |
| 2022-05-27 | 67.82 | $5.17 | 600 |
| 2022-05-26 | 72.43 | $5.25 | 500 |
| 2022-05-25 | 47.37 | $4.66 | — |
| 2022-05-24 | 47.37 | $4.66 | — |
| 2022-05-23 | 47.37 | $4.66 | — |
| 2022-05-20 | 47.37 | $4.66 | — |
| 2022-05-19 | 47.37 | $4.66 | — |
| 2022-05-18 | 47.37 | $4.66 | — |
| 2022-05-17 | 47.37 | $4.66 | — |
| 2022-05-16 | 47.37 | $4.66 | — |
| 2022-05-13 | 47.37 | $4.66 | 600 |
| 2022-05-12 | 46.33 | $4.64 | 700 |
| 2022-05-11 | 52.22 | $4.76 | 10100 |
| 2022-05-10 | 34.36 | $4.49 | — |
| 2022-05-09 | 34.36 | $4.49 | — |
| 2022-05-06 | 34.36 | $4.49 | 400000 |
| 2022-05-05 | 34.36 | $4.49 | — |
| 2022-05-04 | 34.36 | $4.49 | — |
| 2022-05-03 | 34.36 | $4.49 | — |
| 2022-05-02 | 34.36 | $4.49 | — |
| 2022-04-29 | 34.36 | $4.49 | 4300 |
| 2022-04-28 | 39.02 | $4.62 | — |
| 2022-04-27 | 39.02 | $4.62 | — |
| 2022-04-26 | 39.02 | $4.62 | 300 |
| 2022-04-25 | 67.31 | $5.09 | — |
| 2022-04-22 | 67.31 | $5.09 | — |
| 2022-04-21 | 67.31 | $5.09 | — |
| 2022-04-20 | 67.31 | $5.09 | 300 |
| 2022-04-19 | 71.82 | $5.14 | — |
| 2022-04-18 | 71.82 | $5.14 | 1200 |
| 2022-04-14 | 66.56 | $5.01 | — |
| 2022-04-13 | 66.56 | $5.01 | — |
| 2022-04-12 | 66.56 | $5.01 | — |
| 2022-04-11 | 66.56 | $5.01 | — |
| 2022-04-08 | 66.56 | $5.01 | 100 |
| 2022-04-07 | 58.78 | $4.84 | — |
| 2022-04-06 | 58.78 | $4.84 | — |
| 2022-04-05 | 58.78 | $4.84 | — |
| 2022-04-04 | 58.78 | $4.84 | 30200 |
| 2022-04-01 | 52.41 | $4.72 | — |
| 2022-03-31 | 52.41 | $4.72 | — |
| 2022-03-30 | 52.41 | $4.72 | 900 |
| 2022-03-29 | 46.50 | $4.62 | — |
| 2022-03-28 | 46.50 | $4.62 | — |
| 2022-03-25 | 46.50 | $4.62 | — |
| 2022-03-24 | 46.50 | $4.62 | — |
| 2022-03-23 | 46.50 | $4.62 | — |
| 2022-03-22 | 46.50 | $4.62 | 1000 |
| 2022-03-21 | 46.50 | $4.62 | — |
| 2022-03-18 | 46.50 | $4.62 | 200 |
| 2022-03-17 | 55.67 | $4.82 | — |
| 2022-03-16 | 55.67 | $4.82 | — |
| 2022-03-15 | 55.67 | $4.82 | 1400 |
| 2022-03-14 | 15.87 | $4.26 | — |
| 2022-03-11 | 15.87 | $4.26 | 30700 |
| 2022-03-10 | 15.87 | $4.26 | — |
| 2022-03-09 | 15.87 | $4.26 | — |
| 2022-03-08 | 15.87 | $4.26 | — |
| 2022-03-07 | 15.87 | $4.26 | — |
| 2022-03-04 | 15.87 | $4.26 | — |
| 2022-03-03 | 15.87 | $4.26 | 1400 |
| 2022-03-02 | 29.82 | $4.70 | — |
| 2022-03-01 | 29.82 | $4.70 | — |
| 2022-02-28 | 29.82 | $4.70 | — |
| 2022-02-25 | 29.82 | $4.70 | 1700 |
| 2022-02-24 | 30.32 | $4.71 | — |
| 2022-02-23 | 30.32 | $4.71 | — |
| 2022-02-22 | 30.32 | $4.71 | — |
| 2022-02-18 | 30.32 | $4.71 | — |
| 2022-02-17 | 30.32 | $4.71 | — |
| 2022-02-16 | 30.32 | $4.71 | 10100 |
| 2022-02-15 | 6.40 | $4.50 | 11300 |
| 2022-02-14 | 14.02 | $4.85 | — |
| 2022-02-11 | 14.02 | $4.85 | — |
| 2022-02-10 | 14.02 | $4.85 | — |
| 2022-02-09 | 14.02 | $4.85 | — |
| 2022-02-08 | 14.02 | $4.85 | — |
| 2022-02-07 | 14.02 | $4.85 | — |
| 2022-02-04 | 14.02 | $4.85 | — |
| 2022-02-03 | 14.02 | $4.85 | — |
| 2022-02-02 | 14.02 | $4.85 | 2000 |
| 2022-02-01 | 14.02 | $4.85 | 500 |
| 2022-01-31 | 31.13 | $5.12 | 4300 |
| 2022-01-28 | 31.13 | $5.12 | — |
| 2022-01-27 | 31.13 | $5.12 | — |
| 2022-01-26 | 31.13 | $5.12 | — |
| 2022-01-25 | 31.13 | $5.12 | — |
| 2022-01-24 | 31.13 | $5.12 | — |
| 2022-01-21 | 31.13 | $5.12 | — |
| 2022-01-20 | 31.13 | $5.12 | — |
| 2022-01-19 | 31.13 | $5.12 | — |
| 2022-01-18 | 31.13 | $5.12 | — |
| 2022-01-14 | 31.13 | $5.12 | — |
| 2022-01-13 | 31.13 | $5.12 | — |
| 2022-01-12 | 31.13 | $5.12 | 3600 |
| 2022-01-11 | 31.13 | $5.12 | 1000 |
| 2022-01-10 | 38.83 | $5.21 | — |
| 2022-01-07 | 38.83 | $5.21 | — |
| 2022-01-06 | 38.83 | $5.21 | — |
| 2022-01-05 | 38.83 | $5.21 | — |
| 2022-01-04 | 38.83 | $5.21 | — |
| 2022-01-03 | 38.83 | $5.21 | — |
| 2021-12-31 | 38.83 | $5.21 | — |
| 2021-12-30 | 38.83 | $5.21 | — |
| 2021-12-29 | 38.83 | $5.21 | — |
| 2021-12-28 | 38.83 | $5.21 | — |
| 2021-12-27 | 38.83 | $5.21 | 9700 |
| 2021-12-23 | 35.82 | $5.18 | 16100 |
| 2021-12-22 | 36.97 | $5.20 | 5900 |
| 2021-12-21 | 70.28 | $5.51 | — |
| 2021-12-20 | 70.28 | $5.51 | — |
| 2021-12-17 | 70.28 | $5.51 | 100 |
| 2021-12-16 | 40.76 | $5.31 | — |
| 2021-12-15 | 40.76 | $5.31 | — |
| 2021-12-14 | 40.76 | $5.31 | 79300 |
| 2021-12-13 | 15.61 | $5.24 | — |
| 2021-12-10 | 15.61 | $5.24 | — |
| 2021-12-09 | 15.61 | $5.24 | — |
| 2021-12-08 | 15.61 | $5.24 | — |
| 2021-12-07 | 15.61 | $5.24 | — |
| 2021-12-06 | 15.61 | $5.24 | — |
| 2021-12-03 | 15.61 | $5.24 | — |
| 2021-12-02 | 15.61 | $5.24 | 800 |
| 2021-12-01 | 19.55 | $5.29 | — |
| 2021-11-30 | 19.55 | $5.29 | — |
| 2021-11-29 | 19.55 | $5.29 | — |
| 2021-11-26 | 19.55 | $5.29 | — |
| 2021-11-24 | 19.55 | $5.29 | 500 |
| 2021-11-23 | 51.94 | $5.45 | — |
| 2021-11-22 | 51.94 | $5.45 | — |
| 2021-11-19 | 51.94 | $5.45 | — |
| 2021-11-18 | 51.94 | $5.45 | — |
| 2021-11-17 | 51.94 | $5.45 | — |
| 2021-11-16 | 51.94 | $5.45 | — |
| 2021-11-15 | 51.94 | $5.45 | 8800 |
| 2021-11-12 | 73.09 | $5.49 | — |
| 2021-11-11 | 73.09 | $5.49 | — |
| 2021-11-10 | 73.09 | $5.49 | — |
| 2021-11-09 | 73.09 | $5.49 | 1300 |
| 2021-11-08 | 59.73 | $5.45 | — |
| 2021-11-05 | 59.73 | $5.45 | — |
| 2021-11-04 | 59.73 | $5.45 | — |
| 2021-11-03 | 59.73 | $5.45 | — |
| 2021-11-02 | 59.73 | $5.45 | — |
| 2021-11-01 | 59.73 | $5.45 | — |
| 2021-10-29 | 59.73 | $5.45 | — |
| 2021-10-28 | 59.73 | $5.45 | — |
| 2021-10-27 | 59.73 | $5.45 | — |
| 2021-10-26 | 59.73 | $5.45 | — |
| 2021-10-25 | 59.73 | $5.45 | — |
| 2021-10-22 | 59.73 | $5.45 | — |
| 2021-10-21 | 59.73 | $5.45 | — |
| 2021-10-20 | 59.73 | $5.45 | — |
| 2021-10-19 | 59.73 | $5.45 | — |
| 2021-10-18 | 59.73 | $5.45 | — |
| 2021-10-15 | 59.73 | $5.45 | — |
| 2021-10-14 | 59.73 | $5.45 | — |
| 2021-10-13 | 59.73 | $5.45 | — |
| 2021-10-12 | 59.73 | $5.45 | — |
| 2021-10-11 | 59.73 | $5.45 | — |
| 2021-10-08 | 59.73 | $5.45 | — |
| 2021-10-07 | 59.73 | $5.45 | — |
| 2021-10-06 | 59.73 | $5.45 | — |
| 2021-10-05 | 59.73 | $5.45 | — |
| 2021-10-04 | 59.73 | $5.45 | — |
| 2021-10-01 | 59.73 | $5.45 | — |
| 2021-09-30 | 59.73 | $5.45 | — |
| 2021-09-29 | 59.73 | $5.45 | — |
| 2021-09-28 | 59.73 | $5.45 | — |
| 2021-09-27 | 59.73 | $5.45 | — |
| 2021-09-24 | 59.73 | $5.45 | — |
| 2021-09-23 | 59.73 | $5.45 | 9400 |
| 2021-09-22 | 50.74 | $5.37 | — |
| 2021-09-21 | 50.74 | $5.37 | — |
| 2021-09-20 | 50.74 | $5.37 | — |
| 2021-09-17 | 50.74 | $5.37 | 1000 |
| 2021-09-16 | 82.72 | $5.54 | — |
| 2021-09-15 | 82.72 | $5.54 | — |
| 2021-09-14 | 82.72 | $5.54 | — |
| 2021-09-13 | 82.72 | $5.54 | — |
| 2021-09-10 | 82.72 | $5.54 | — |
| 2021-09-09 | 82.72 | $5.54 | 5000 |
| 2021-09-08 | 17.55 | $5.25 | — |
| 2021-09-07 | 17.55 | $5.25 | — |
| 2021-09-03 | 17.55 | $5.25 | — |
| 2021-09-02 | 17.55 | $5.25 | — |
| 2021-09-01 | 17.55 | $5.25 | — |
| 2021-08-31 | 17.55 | $5.25 | — |
| 2021-08-30 | 17.55 | $5.25 | — |
| 2021-08-27 | 17.55 | $5.25 | — |
| 2021-08-26 | 17.55 | $5.25 | — |
| 2021-08-25 | 17.55 | $5.25 | — |
| 2021-08-24 | 17.55 | $5.25 | — |
| 2021-08-23 | 17.55 | $5.25 | — |
| 2021-08-20 | 17.55 | $5.25 | — |
| 2021-08-19 | 17.55 | $5.25 | — |
| 2021-08-18 | 17.55 | $5.25 | — |
| 2021-08-17 | 17.55 | $5.25 | — |
| 2021-08-16 | 17.55 | $5.25 | — |
| 2021-08-13 | 17.55 | $5.25 | — |
| 2021-08-12 | 17.55 | $5.25 | — |
| 2021-08-11 | 17.55 | $5.25 | — |
| 2021-08-10 | 17.55 | $5.25 | — |
| 2021-08-09 | 17.55 | $5.25 | 500 |
| 2021-08-06 | 20.09 | $5.28 | 5800 |
| 2021-08-05 | 7.37 | $5.25 | 5000 |
| 2021-08-04 | 38.04 | $5.41 | — |
| 2021-08-03 | 38.04 | $5.41 | — |
| 2021-08-02 | 38.04 | $5.41 | — |
| 2021-07-30 | 38.04 | $5.41 | — |
| 2021-07-29 | 38.04 | $5.41 | — |
| 2021-07-28 | 38.04 | $5.41 | — |
| 2021-07-27 | 38.04 | $5.41 | — |
| 2021-07-26 | 38.04 | $5.41 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.34
2026-07-22
Close Price
$5.08
Vol: 561
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -39.34 | $5.08 | 561 |
| 2026-07-21 | -63.93 | $4.93 | 19900 |
| 2026-07-20 | -67.21 | $4.91 | 1220 |
| 2026-07-17 | -60.66 | $4.95 | 100 |
| 2026-07-16 | -60.66 | $4.95 | 600 |
| 2026-07-15 | -55.74 | $4.98 | 101100 |
| 2026-07-14 | -59.02 | $4.96 | 800 |
| 2026-07-13 | -16.39 | $5.22 | 638 |
| 2026-07-10 | -57.38 | $4.97 | 1023 |
| 2026-07-09 | -68.85 | $4.90 | 506 |
| 2026-07-08 | -72.13 | $4.88 | 4541 |
| 2026-07-07 | -14.75 | $5.23 | — |
| 2026-07-06 | -14.75 | $5.23 | 100 |
| 2026-07-02 | -14.75 | $5.23 | 1700 |
| 2026-07-01 | 0.00 | $5.32 | 700 |
| 2026-06-30 | -54.55 | $4.96 | 727 |
| 2026-06-29 | -56.36 | $4.95 | 747 |
| 2026-06-26 | -18.37 | $5.11 | 2532 |
| 2026-06-25 | -69.39 | $4.86 | 4500 |
| 2026-06-24 | -100.00 | $4.71 | 929 |
| 2026-06-23 | -23.26 | $5.11 | 100 |
| 2026-06-22 | -40.00 | $5.11 | 2735 |
| 2026-06-18 | -67.27 | $4.96 | 2300 |
| 2026-06-17 | -94.55 | $4.81 | 258900 |
| 2026-06-16 | -63.64 | $4.98 | 25827 |
| 2026-06-15 | -54.55 | $5.03 | 3900 |
| 2026-06-12 | -37.70 | $5.10 | 100 |
| 2026-06-11 | -37.70 | $5.10 | 195247 |
| 2026-06-10 | -81.97 | $4.83 | 500 |
| 2026-06-09 | -52.46 | $5.01 | 2900 |
| 2026-06-08 | -55.74 | $4.99 | — |
| 2026-06-05 | -55.74 | $4.99 | 8800 |
| 2026-06-04 | -77.05 | $4.86 | 9500 |
| 2026-06-03 | -72.13 | $4.89 | 12200 |
| 2026-06-02 | -86.75 | $4.83 | 17000 |
| 2026-06-01 | -87.95 | $4.82 | 900 |
| 2026-05-29 | -78.31 | $4.90 | 9222 |
| 2026-05-28 | -80.72 | $4.88 | 2800 |
| 2026-05-27 | -84.34 | $4.85 | 15200 |
| 2026-05-26 | -40.96 | $5.21 | 417 |
| 2026-05-22 | -40.96 | $5.21 | 24801 |
| 2026-05-21 | -37.35 | $5.24 | 1600 |
| 2026-05-20 | -87.95 | $4.82 | 308 |
| 2026-05-19 | -87.95 | $4.82 | 254 |
| 2026-05-18 | -87.95 | $4.82 | 5200 |
| 2026-05-15 | -100.00 | $4.72 | 2620 |
| 2026-05-14 | -95.71 | $4.88 | 500 |
| 2026-05-13 | -94.29 | $4.89 | 4107 |
| 2026-05-12 | -72.86 | $5.04 | 4913 |
| 2026-05-11 | -35.71 | $5.30 | 800 |
| 2026-05-08 | -100.00 | $4.85 | 7710 |
| 2026-05-07 | -96.88 | $4.93 | 947 |
| 2026-05-06 | -87.50 | $4.99 | 700689 |
| 2026-05-05 | -98.44 | $4.92 | 2400 |
| 2026-05-04 | -32.81 | $5.39 | 634 |
| 2026-05-01 | -62.50 | $5.20 | 200 |
| 2026-04-30 | -60.94 | $5.21 | 1200 |
| 2026-04-29 | -60.94 | $5.21 | 2200 |
| 2026-04-28 | -26.15 | $5.43 | 500 |
| 2026-04-27 | -84.62 | $5.05 | 1600 |
| 2026-04-24 | -84.62 | $5.05 | — |
| 2026-04-23 | -76.39 | $5.05 | 2700 |
| 2026-04-22 | -45.83 | $5.27 | 3400 |
| 2026-04-21 | -52.78 | $5.22 | 400 |
| 2026-04-20 | -37.50 | $5.33 | 1500 |
| 2026-04-17 | -88.89 | $4.96 | 1300 |
| 2026-04-16 | -69.44 | $5.10 | 20700 |
| 2026-04-15 | -52.78 | $5.22 | 4400 |
| 2026-04-14 | -55.56 | $5.20 | 500 |
| 2026-04-13 | -18.06 | $5.47 | 500 |
| 2026-04-10 | -11.11 | $5.52 | 400 |
| 2026-04-09 | -15.28 | $5.49 | 400 |
| 2026-04-08 | -59.72 | $5.17 | 1300 |
| 2026-04-07 | -59.72 | $5.17 | 800 |
| 2026-04-06 | -59.68 | $5.13 | 1200 |
| 2026-04-02 | 0.00 | $5.45 | 3900 |
| 2026-04-01 | -56.36 | $5.12 | 2100 |
| 2026-03-31 | -80.00 | $4.95 | 900 |
| 2026-03-30 | -8.57 | $5.20 | 500 |
| 2026-03-27 | -65.71 | $5.00 | — |
| 2026-03-26 | -65.71 | $5.00 | 3600 |
| 2026-03-25 | -17.02 | $5.15 | 1.1M |
| 2026-03-24 | -61.70 | $4.94 | — |
| 2026-03-23 | -61.70 | $4.94 | — |
| 2026-03-20 | -61.70 | $4.94 | 300 |
| 2026-03-19 | -23.40 | $5.12 | — |
| 2026-03-18 | -23.40 | $5.12 | — |
| 2026-03-17 | -23.40 | $5.12 | 400 |
| 2026-03-16 | 0.00 | $5.23 | 500 |
| 2026-03-13 | -8.89 | $5.17 | — |
| 2026-03-12 | -8.89 | $5.17 | — |
| 2026-03-11 | -7.69 | $5.17 | 300 |
| 2026-03-10 | -34.62 | $5.03 | — |
| 2026-03-09 | -34.62 | $5.03 | — |
| 2026-03-06 | -34.62 | $5.03 | — |
| 2026-03-05 | -34.62 | $5.03 | — |
| 2026-03-04 | -34.62 | $5.03 | — |
| 2026-03-03 | -34.62 | $5.03 | — |
| 2026-03-02 | -34.62 | $5.03 | — |
| 2026-02-27 | -34.62 | $5.03 | 500 |
| 2026-02-26 | -86.54 | $4.76 | — |
| 2026-02-25 | -86.54 | $4.76 | — |
| 2026-02-24 | -67.16 | $4.76 | — |
| 2026-02-23 | -67.16 | $4.76 | — |
| 2026-02-20 | -67.16 | $4.76 | — |
| 2026-02-19 | -67.16 | $4.76 | 200 |
| 2026-02-18 | 0.00 | $5.21 | — |
| 2026-02-17 | 0.00 | $5.21 | — |
| 2026-02-13 | 0.00 | $5.21 | — |
| 2026-02-12 | 0.00 | $5.21 | 300 |
| 2026-02-11 | -11.76 | $4.69 | — |
| 2026-02-10 | -11.76 | $4.69 | — |
| 2026-02-09 | -5.00 | $4.69 | — |
| 2026-02-06 | -5.00 | $4.69 | — |
| 2026-02-05 | -5.00 | $4.69 | — |
| 2026-02-04 | -5.00 | $4.69 | — |
| 2026-02-03 | -5.00 | $4.69 | — |
| 2026-02-02 | -5.00 | $4.69 | — |
| 2026-01-30 | -5.00 | $4.69 | — |
| 2026-01-29 | -5.00 | $4.69 | — |
| 2026-01-28 | -5.00 | $4.69 | 8300 |
| 2026-01-27 | -42.50 | $4.54 | — |
| 2026-01-26 | -42.50 | $4.54 | — |
| 2026-01-23 | -42.50 | $4.54 | 1000 |
| 2026-01-22 | 0.00 | $4.71 | 300 |
| 2026-01-21 | 0.00 | $4.70 | — |
| 2026-01-20 | 0.00 | $4.70 | — |
| 2026-01-16 | 0.00 | $4.70 | — |
| 2026-01-15 | 0.00 | $4.70 | — |
| 2026-01-14 | 0.00 | $4.70 | — |
| 2026-01-13 | 0.00 | $4.70 | 3700 |
| 2026-01-12 | -100.00 | $4.31 | — |
| 2026-01-09 | -100.00 | $4.31 | — |
| 2026-01-08 | -100.00 | $4.31 | — |
| 2026-01-07 | -100.00 | $4.31 | — |
| 2026-01-06 | -100.00 | $4.31 | — |
| 2026-01-05 | -100.00 | $4.31 | — |
| 2026-01-02 | -100.00 | $4.31 | — |
| 2025-12-31 | -100.00 | $4.31 | — |
| 2025-12-30 | -100.00 | $4.31 | — |
| 2025-12-29 | -100.00 | $4.31 | — |
| 2025-12-26 | -59.09 | $4.31 | — |
| 2025-12-24 | -59.09 | $4.31 | — |
| 2025-12-23 | -59.09 | $4.31 | — |
| 2025-12-22 | -59.09 | $4.31 | 10500 |
| 2025-12-19 | -25.00 | $4.46 | — |
| 2025-12-18 | -25.00 | $4.46 | 1500 |
| 2025-12-17 | 0.00 | $4.57 | — |
| 2025-12-16 | 0.00 | $4.57 | — |
| 2025-12-15 | 0.00 | $4.57 | — |
| 2025-12-12 | 0.00 | $4.57 | — |
| 2025-12-11 | 0.00 | $4.57 | — |
| 2025-12-10 | 0.00 | $4.57 | — |
| 2025-12-09 | 0.00 | $4.57 | — |
| 2025-12-08 | -39.73 | $4.57 | — |
| 2025-12-05 | -39.73 | $4.57 | — |
| 2025-12-04 | -39.73 | $4.57 | — |
| 2025-12-03 | -39.73 | $4.57 | — |
| 2025-12-02 | -39.73 | $4.57 | — |
| 2025-12-01 | -39.73 | $4.57 | 300 |
| 2025-11-28 | -100.00 | $4.13 | — |
| 2025-11-26 | -100.00 | $4.13 | — |
| 2025-11-25 | -100.00 | $4.13 | — |
| 2025-11-24 | -100.00 | $4.13 | — |
| 2025-11-21 | -100.00 | $4.13 | — |
| 2025-11-20 | -100.00 | $4.13 | — |
| 2025-11-19 | -100.00 | $4.13 | 500 |
| 2025-11-18 | -100.00 | $4.14 | — |
| 2025-11-17 | -100.00 | $4.14 | — |
| 2025-11-14 | -100.00 | $4.14 | 100 |
| 2025-11-13 | -100.00 | $4.20 | — |
| 2025-11-12 | -100.00 | $4.20 | — |
| 2025-11-11 | -100.00 | $4.20 | 6500 |
| 2025-11-10 | -100.00 | $4.86 | — |
| 2025-11-07 | -100.00 | $4.86 | — |
| 2025-11-06 | -100.00 | $4.86 | — |
| 2025-11-05 | -100.00 | $4.86 | — |
| 2025-11-04 | -100.00 | $4.86 | — |
| 2025-11-03 | -100.00 | $4.86 | 1100 |
| 2025-10-31 | -10.00 | $5.08 | — |
| 2025-10-30 | -10.00 | $5.08 | 2700 |
| 2025-10-29 | -27.94 | $4.91 | — |
| 2025-10-28 | -27.94 | $4.91 | 700 |
| 2025-10-27 | 0.00 | $5.10 | 400 |
| 2025-10-24 | 0.00 | $4.90 | — |
| 2025-10-23 | 0.00 | $4.90 | — |
| 2025-10-22 | 0.00 | $4.90 | — |
| 2025-10-21 | 0.00 | $4.90 | — |
| 2025-10-20 | 0.00 | $4.90 | — |
| 2025-10-17 | 0.00 | $4.90 | — |
| 2025-10-16 | 0.00 | $4.90 | — |
| 2025-10-15 | 0.00 | $4.90 | — |
| 2025-10-14 | 0.00 | $4.90 | — |
| 2025-10-13 | 0.00 | $4.90 | — |
| 2025-10-10 | 0.00 | $4.90 | — |
| 2025-10-09 | 0.00 | $4.90 | — |
| 2025-10-08 | 0.00 | $4.90 | — |
| 2025-10-07 | 0.00 | $4.90 | — |
| 2025-10-06 | 0.00 | $4.90 | — |
| 2025-10-03 | 0.00 | $4.90 | 1000 |
| 2025-10-02 | 0.00 | $4.42 | — |
| 2025-10-01 | 0.00 | $4.42 | — |
| 2025-09-30 | 0.00 | $4.42 | — |
| 2025-09-29 | 0.00 | $4.42 | — |
| 2025-09-26 | 0.00 | $4.42 | — |
| 2025-09-25 | 0.00 | $4.42 | 500 |
| 2025-09-24 | -100.00 | $4.09 | — |
| 2025-09-23 | -100.00 | $4.09 | — |
| 2025-09-22 | -100.00 | $4.09 | — |
| 2025-09-19 | -100.00 | $4.09 | — |
| 2025-09-18 | -100.00 | $4.09 | — |
| 2025-09-17 | -100.00 | $4.09 | — |
| 2025-09-16 | -100.00 | $4.09 | — |
| 2025-09-15 | -100.00 | $4.09 | — |
| 2025-09-12 | -100.00 | $4.09 | — |
| 2025-09-11 | -100.00 | $4.09 | — |
| 2025-09-10 | -100.00 | $4.09 | — |
| 2025-09-09 | -100.00 | $4.09 | — |
| 2025-09-08 | -100.00 | $4.09 | — |
| 2025-09-05 | -100.00 | $4.09 | — |
| 2025-09-04 | -100.00 | $4.09 | 2600 |
| 2025-09-03 | -100.00 | $4.25 | — |
| 2025-09-02 | -100.00 | $4.25 | — |
| 2025-08-29 | -100.00 | $4.25 | — |
| 2025-08-28 | -100.00 | $4.25 | — |
| 2025-08-27 | -100.00 | $4.25 | — |
| 2025-08-26 | -100.00 | $4.25 | — |
| 2025-08-25 | -100.00 | $4.25 | — |
| 2025-08-22 | -100.00 | $4.25 | — |
| 2025-08-21 | -100.00 | $4.25 | — |
| 2025-08-20 | -100.00 | $4.25 | — |
| 2025-08-19 | -100.00 | $4.25 | — |
| 2025-08-18 | -100.00 | $4.25 | — |
| 2025-08-15 | -100.00 | $4.25 | — |
| 2025-08-14 | -100.00 | $4.25 | — |
| 2025-08-13 | -100.00 | $4.25 | — |
| 2025-08-12 | -100.00 | $4.25 | — |
| 2025-08-11 | -100.00 | $4.25 | 1200 |
| 2025-08-08 | -100.00 | $4.41 | — |
| 2025-08-07 | -23.81 | $4.41 | — |
| 2025-08-06 | -17.86 | $4.41 | — |
| 2025-08-05 | -17.86 | $4.41 | — |
| 2025-08-04 | -43.90 | $4.41 | — |
| 2025-08-01 | -43.90 | $4.41 | — |
| 2025-07-31 | -43.90 | $4.41 | — |
| 2025-07-30 | -43.90 | $4.41 | — |
| 2025-07-29 | -43.90 | $4.41 | — |
| 2025-07-28 | -43.90 | $4.41 | — |
| 2025-07-25 | -43.90 | $4.41 | — |
| 2025-07-24 | -43.90 | $4.41 | — |
| 2025-07-23 | -43.90 | $4.41 | — |
| 2025-07-22 | -43.90 | $4.41 | — |
| 2025-07-21 | -43.90 | $4.41 | — |
| 2025-07-18 | -33.33 | $4.41 | 600 |
| 2025-07-17 | -24.07 | $4.46 | 1000 |
| 2025-07-16 | -25.93 | $4.45 | 600 |
| 2025-07-15 | -31.48 | $4.42 | — |
| 2025-07-14 | -31.48 | $4.42 | 600 |
| 2025-07-11 | -62.96 | $4.25 | 200 |
| 2025-07-10 | -75.93 | $4.18 | — |
| 2025-07-09 | -75.93 | $4.18 | 3500 |
| 2025-07-08 | -29.63 | $4.43 | 900 |
| 2025-07-07 | 0.00 | $4.33 | — |
| 2025-07-03 | 0.00 | $4.33 | — |
| 2025-07-02 | 0.00 | $4.33 | — |
| 2025-07-01 | 0.00 | $4.33 | — |
| 2025-06-30 | 0.00 | $4.33 | 1800 |
| 2025-06-27 | 0.00 | $4.27 | — |
| 2025-06-26 | 0.00 | $4.27 | — |
| 2025-06-25 | 0.00 | $4.27 | 1300 |
| 2025-06-24 | 0.00 | $4.25 | — |
| 2025-06-23 | 0.00 | $4.25 | 1000 |
| 2025-06-20 | 0.00 | $4.05 | — |
| 2025-06-18 | 0.00 | $4.05 | — |
| 2025-06-17 | 0.00 | $4.05 | — |
| 2025-06-16 | 0.00 | $4.05 | — |
| 2025-06-13 | 0.00 | $4.05 | — |
| 2025-06-12 | 0.00 | $4.05 | — |
| 2025-06-11 | 0.00 | $4.05 | — |
| 2025-06-10 | 0.00 | $4.05 | — |
| 2025-06-09 | 0.00 | $4.05 | 200 |
| 2025-06-06 | 0.00 | $3.92 | — |
| 2025-06-05 | 0.00 | $3.92 | — |
| 2025-06-04 | 0.00 | $3.92 | — |
| 2025-06-03 | 0.00 | $3.92 | — |
| 2025-06-02 | 0.00 | $3.92 | — |
| 2025-05-30 | 0.00 | $3.92 | — |
| 2025-05-29 | 0.00 | $3.92 | — |
| 2025-05-28 | 0.00 | $3.92 | — |
| 2025-05-27 | 0.00 | $3.92 | — |
| 2025-05-23 | 0.00 | $3.92 | — |
| 2025-05-22 | 0.00 | $3.92 | — |
| 2025-05-21 | 0.00 | $3.92 | — |
| 2025-05-20 | 0.00 | $3.92 | 9600 |
| 2025-05-19 | -64.00 | $3.76 | — |
| 2025-05-16 | -64.00 | $3.76 | — |
| 2025-05-15 | -37.21 | $3.76 | 400 |
| 2025-05-14 | 0.00 | $3.92 | — |
| 2025-05-13 | 0.00 | $3.92 | 1400 |
| 2025-05-12 | -46.51 | $3.72 | — |
| 2025-05-09 | -46.51 | $3.72 | 100 |
| 2025-05-08 | -16.28 | $3.85 | — |
| 2025-05-07 | -16.28 | $3.85 | — |
| 2025-05-06 | -16.28 | $3.85 | — |
| 2025-05-05 | -16.28 | $3.85 | 61100 |
| 2025-05-02 | -16.28 | $3.85 | — |
| 2025-05-01 | -16.28 | $3.85 | — |
| 2025-04-30 | -16.28 | $3.85 | — |
| 2025-04-29 | -16.28 | $3.85 | 4100 |
| 2025-04-28 | 0.00 | $3.92 | — |
| 2025-04-25 | 0.00 | $3.92 | — |
| 2025-04-24 | 0.00 | $3.92 | — |
| 2025-04-23 | 0.00 | $3.92 | 1600 |
| 2025-04-22 | 0.00 | $3.67 | — |
| 2025-04-21 | 0.00 | $3.67 | 200 |
| 2025-04-17 | 0.00 | $3.49 | — |
| 2025-04-16 | 0.00 | $3.49 | — |
| 2025-04-15 | 0.00 | $3.49 | — |
| 2025-04-14 | 0.00 | $3.49 | — |
| 2025-04-11 | 0.00 | $3.49 | — |
| 2025-04-10 | 0.00 | $3.49 | — |
| 2025-04-09 | 0.00 | $3.49 | — |
| 2025-04-08 | -27.27 | $3.49 | — |
| 2025-04-07 | -27.27 | $3.49 | — |
| 2025-04-04 | -27.27 | $3.49 | — |
| 2025-04-03 | -27.27 | $3.49 | — |
| 2025-04-02 | -27.27 | $3.49 | — |
| 2025-04-01 | -27.27 | $3.49 | 200 |
| 2025-03-31 | -82.35 | $3.30 | — |
| 2025-03-28 | -82.35 | $3.30 | — |
| 2025-03-27 | -82.35 | $3.30 | 300 |
| 2025-03-26 | -97.06 | $3.25 | — |
| 2025-03-25 | -97.06 | $3.25 | — |
| 2025-03-24 | -97.06 | $3.25 | — |
| 2025-03-21 | -97.06 | $3.25 | — |
| 2025-03-20 | -62.26 | $3.25 | — |
| 2025-03-19 | -56.90 | $3.25 | — |
| 2025-03-18 | -56.90 | $3.25 | — |
| 2025-03-17 | -56.90 | $3.25 | — |
| 2025-03-14 | -56.90 | $3.25 | 67000 |
| 2025-03-13 | -31.03 | $3.40 | 400 |
| 2025-03-12 | 0.00 | $3.58 | — |
| 2025-03-11 | 0.00 | $3.58 | 100 |
| 2025-03-10 | 0.00 | $3.28 | — |
| 2025-03-07 | 0.00 | $3.28 | — |
| 2025-03-06 | 0.00 | $3.28 | — |
| 2025-03-05 | 0.00 | $3.28 | 300 |
| 2025-03-04 | 0.00 | $3.24 | — |
| 2025-03-03 | 0.00 | $3.24 | — |
| 2025-02-28 | 0.00 | $3.24 | — |
| 2025-02-27 | 0.00 | $3.24 | — |
| 2025-02-26 | 0.00 | $3.24 | — |
| 2025-02-25 | 0.00 | $3.24 | — |
| 2025-02-24 | 0.00 | $3.24 | 4300 |
| 2025-02-21 | -64.29 | $3.05 | 30400 |
| 2025-02-20 | -100.00 | $3.00 | — |
| 2025-02-19 | -100.00 | $3.00 | — |
| 2025-02-18 | -100.00 | $3.00 | — |
| 2025-02-14 | -100.00 | $3.00 | — |
| 2025-02-13 | -100.00 | $3.00 | — |
| 2025-02-12 | -100.00 | $3.00 | 59600 |
| 2025-02-11 | -87.50 | $3.10 | — |
| 2025-02-10 | -58.33 | $3.10 | 6600 |
| 2025-02-07 | -11.11 | $3.14 | — |
| 2025-02-06 | -22.58 | $3.14 | — |
| 2025-02-05 | -33.33 | $3.14 | — |
| 2025-02-04 | -33.33 | $3.14 | 20000 |
| 2025-02-03 | -47.22 | $3.09 | — |
| 2025-01-31 | -47.22 | $3.09 | — |
| 2025-01-30 | -47.22 | $3.09 | — |
| 2025-01-29 | -47.22 | $3.09 | — |
| 2025-01-28 | -47.22 | $3.09 | — |
| 2025-01-27 | -47.22 | $3.09 | — |
| 2025-01-24 | -47.22 | $3.09 | — |
| 2025-01-23 | -47.22 | $3.09 | — |
| 2025-01-22 | -47.22 | $3.09 | 21600 |
| 2025-01-21 | -36.11 | $3.13 | 400 |
| 2025-01-17 | -25.00 | $3.17 | — |
| 2025-01-16 | -25.00 | $3.17 | — |
| 2025-01-15 | -25.00 | $3.17 | — |
| 2025-01-14 | -25.00 | $3.17 | 600 |
| 2025-01-13 | -58.33 | $3.05 | 4000 |
| 2025-01-10 | -100.00 | $2.90 | 500 |
| 2025-01-08 | -100.00 | $3.21 | 100 |
| 2025-01-07 | -85.71 | $3.26 | — |
| 2025-01-06 | -85.71 | $3.26 | — |
| 2025-01-03 | -85.71 | $3.26 | — |
| 2025-01-02 | -85.71 | $3.26 | — |
| 2024-12-31 | -85.71 | $3.26 | — |
| 2024-12-30 | -85.71 | $3.26 | — |
| 2024-12-27 | -85.71 | $3.26 | — |
| 2024-12-26 | -85.71 | $3.26 | 1800 |
| 2024-12-24 | -100.00 | $3.21 | — |
| 2024-12-23 | -100.00 | $3.21 | 75800 |
| 2024-12-20 | -97.14 | $3.22 | 34200 |
| 2024-12-19 | -97.14 | $3.22 | — |
| 2024-12-18 | -97.14 | $3.22 | 2.0M |
| 2024-12-17 | -100.00 | $3.21 | — |
| 2024-12-16 | -100.00 | $3.21 | — |
| 2024-12-13 | -100.00 | $3.21 | — |
| 2024-12-12 | -100.00 | $3.21 | — |
| 2024-12-11 | -100.00 | $3.21 | — |
| 2024-12-10 | -100.00 | $3.21 | 4500 |
| 2024-12-09 | -76.67 | $3.56 | — |
| 2024-12-06 | -76.67 | $3.56 | — |
| 2024-12-05 | -76.67 | $3.56 | — |
| 2024-12-04 | -76.67 | $3.56 | — |
| 2024-12-03 | -76.67 | $3.56 | — |
| 2024-12-02 | -76.67 | $3.56 | 400 |
| 2024-11-29 | -90.00 | $3.52 | — |
| 2024-11-27 | -90.00 | $3.52 | — |
| 2024-11-26 | -95.45 | $3.52 | — |
| 2024-11-25 | -95.45 | $3.52 | 1800 |
| 2024-11-22 | -89.39 | $3.56 | — |
| 2024-11-21 | -89.39 | $3.56 | — |
| 2024-11-20 | -89.39 | $3.56 | — |
| 2024-11-19 | -89.39 | $3.56 | — |
| 2024-11-18 | -89.39 | $3.56 | 1000 |
| 2024-11-15 | -100.00 | $3.49 | — |
| 2024-11-14 | -100.00 | $3.49 | — |
| 2024-11-13 | -100.00 | $3.49 | — |
| 2024-11-12 | -100.00 | $3.49 | 400 |
| 2024-11-11 | -100.00 | $3.79 | — |
| 2024-11-08 | -100.00 | $3.79 | — |
| 2024-11-07 | -100.00 | $3.79 | — |
| 2024-11-06 | -100.00 | $3.79 | — |
| 2024-11-05 | -100.00 | $3.79 | — |
| 2024-11-04 | -100.00 | $3.79 | — |
| 2024-11-01 | -100.00 | $3.79 | — |
| 2024-10-31 | -100.00 | $3.79 | 400 |
| 2024-10-30 | 0.00 | $4.15 | — |
| 2024-10-29 | -89.29 | $4.15 | — |
| 2024-10-28 | -89.29 | $4.15 | — |
| 2024-10-25 | -89.29 | $4.15 | — |
| 2024-10-24 | -89.29 | $4.15 | — |
| 2024-10-23 | -89.29 | $4.15 | — |
| 2024-10-22 | -89.29 | $4.15 | — |
| 2024-10-21 | -89.29 | $4.15 | — |
| 2024-10-18 | -89.29 | $4.15 | — |
| 2024-10-17 | -89.29 | $4.15 | — |
| 2024-10-16 | -89.29 | $4.15 | 400 |
| 2024-10-15 | -100.00 | $4.12 | 100 |
| 2024-10-14 | -100.00 | $4.14 | — |
| 2024-10-11 | -100.00 | $4.14 | — |
| 2024-10-10 | -100.00 | $4.14 | — |
| 2024-10-09 | -100.00 | $4.14 | — |
| 2024-10-08 | -100.00 | $4.14 | — |
| 2024-10-07 | -100.00 | $4.14 | — |
| 2024-10-04 | -100.00 | $4.14 | — |
| 2024-10-03 | -100.00 | $4.14 | 2100 |
| 2024-10-02 | -66.67 | $4.40 | — |
| 2024-10-01 | -24.14 | $4.40 | 100100 |
| 2024-09-30 | -24.14 | $4.40 | — |
| 2024-09-27 | -24.14 | $4.40 | — |
| 2024-09-26 | -24.14 | $4.40 | — |
| 2024-09-25 | -24.14 | $4.40 | — |
| 2024-09-24 | -24.14 | $4.40 | — |
| 2024-09-23 | -24.14 | $4.40 | — |
| 2024-09-20 | -24.14 | $4.40 | 2400 |
| 2024-09-19 | -36.21 | $4.33 | — |
| 2024-09-18 | -36.21 | $4.33 | — |
| 2024-09-17 | -36.21 | $4.33 | — |
| 2024-09-16 | -36.21 | $4.33 | 300 |
| 2024-09-13 | 0.00 | $4.50 | — |
| 2024-09-12 | 0.00 | $4.50 | — |
| 2024-09-11 | 0.00 | $4.50 | — |
| 2024-09-10 | 0.00 | $4.50 | — |
| 2024-09-09 | 0.00 | $4.50 | 200 |
| 2024-09-06 | 0.00 | $4.45 | — |
| 2024-09-05 | 0.00 | $4.45 | 300 |
| 2024-09-04 | -70.00 | $3.96 | 15800 |
| 2024-09-03 | -70.00 | $3.96 | — |
| 2024-08-30 | -70.00 | $3.96 | — |
| 2024-08-29 | -70.00 | $3.96 | — |
| 2024-08-28 | -70.00 | $3.96 | — |
| 2024-08-27 | -70.00 | $3.96 | — |
| 2024-08-26 | -70.00 | $3.96 | — |
| 2024-08-23 | -70.00 | $3.96 | — |
| 2024-08-22 | -70.00 | $3.96 | — |
| 2024-08-21 | -70.00 | $3.96 | 19400 |
| 2024-08-20 | -70.00 | $3.96 | — |
| 2024-08-19 | -70.00 | $3.96 | — |
| 2024-08-16 | -70.00 | $3.96 | — |
| 2024-08-15 | -70.00 | $3.96 | 6200 |
| 2024-08-14 | -70.00 | $3.96 | 500 |
| 2024-08-13 | 0.00 | $4.10 | — |
| 2024-08-12 | 0.00 | $4.10 | — |
| 2024-08-09 | 0.00 | $4.10 | — |
| 2024-08-08 | 0.00 | $4.10 | 2100 |
| 2024-08-07 | -2.86 | $3.90 | — |
| 2024-08-06 | -2.86 | $3.90 | — |
| 2024-08-05 | -2.86 | $3.90 | — |
| 2024-08-02 | -2.86 | $3.90 | — |
| 2024-08-01 | -2.86 | $3.90 | — |
| 2024-07-31 | -2.86 | $3.90 | — |
| 2024-07-30 | -2.86 | $3.90 | — |
| 2024-07-29 | -2.86 | $3.90 | — |
| 2024-07-26 | -2.86 | $3.90 | — |
| 2024-07-25 | -2.86 | $3.90 | — |
| 2024-07-24 | -2.86 | $3.90 | — |
| 2024-07-23 | -2.86 | $3.90 | 8600 |
| 2024-07-22 | -2.86 | $3.90 | — |
| 2024-07-19 | -2.86 | $3.90 | — |
| 2024-07-18 | -2.86 | $3.90 | — |
| 2024-07-17 | -2.86 | $3.90 | — |
| 2024-07-16 | -2.86 | $3.90 | — |
| 2024-07-15 | -2.86 | $3.90 | 4000 |
| 2024-07-12 | 0.00 | $3.91 | 600 |
| 2024-07-11 | -100.00 | $3.56 | — |
| 2024-07-10 | -100.00 | $3.56 | — |
| 2024-07-09 | -100.00 | $3.56 | — |
| 2024-07-08 | -100.00 | $3.56 | 100 |
| 2024-07-05 | 0.00 | $3.89 | — |
| 2024-07-03 | 0.00 | $3.89 | — |
| 2024-07-02 | 0.00 | $3.89 | 120000 |
| 2024-07-01 | 0.00 | $3.89 | 300 |
| 2024-06-28 | -100.00 | $3.66 | 1400 |
| 2024-06-27 | -100.00 | $3.70 | — |
| 2024-06-26 | -100.00 | $3.70 | 13300 |
| 2024-06-25 | -100.00 | $3.70 | — |
| 2024-06-24 | -100.00 | $3.70 | — |
| 2024-06-21 | -100.00 | $3.70 | 800 |
| 2024-06-20 | -100.00 | $3.77 | — |
| 2024-06-18 | -100.00 | $3.77 | — |
| 2024-06-17 | -100.00 | $3.77 | — |
| 2024-06-14 | -100.00 | $3.77 | 63400 |
| 2024-06-13 | -100.00 | $3.77 | 400 |
| 2024-06-12 | -100.00 | $3.84 | 4600 |
| 2024-06-11 | -100.00 | $3.89 | — |
| 2024-06-10 | -79.59 | $3.89 | — |
| 2024-06-07 | -79.59 | $3.89 | — |
| 2024-06-06 | -79.59 | $3.89 | — |
| 2024-06-05 | -79.59 | $3.89 | — |
| 2024-06-04 | -79.59 | $3.89 | — |
| 2024-06-03 | -79.59 | $3.89 | — |
| 2024-05-31 | -79.59 | $3.89 | 100 |
| 2024-05-30 | -67.35 | $3.95 | — |
| 2024-05-29 | -67.35 | $3.95 | 11300 |
| 2024-05-28 | -67.35 | $3.95 | — |
| 2024-05-24 | -67.35 | $3.95 | — |
| 2024-05-23 | -67.35 | $3.95 | — |
| 2024-05-22 | -67.35 | $3.95 | 500 |
| 2024-05-21 | 0.00 | $4.28 | — |
| 2024-05-20 | 0.00 | $4.28 | — |
| 2024-05-17 | 0.00 | $4.28 | — |
| 2024-05-16 | 0.00 | $4.28 | 5700 |
| 2024-05-15 | 0.00 | $4.16 | 40000 |
| 2024-05-14 | 0.00 | $4.16 | 800 |
| 2024-05-13 | 0.00 | $3.79 | — |
| 2024-05-10 | 0.00 | $3.79 | — |
| 2024-05-09 | 0.00 | $3.79 | — |
| 2024-05-08 | -30.00 | $3.79 | — |
| 2024-05-07 | -30.00 | $3.79 | — |
| 2024-05-06 | -30.00 | $3.79 | — |
| 2024-05-03 | -41.67 | $3.79 | — |
| 2024-05-02 | -41.67 | $3.79 | — |
| 2024-05-01 | -41.67 | $3.79 | — |
| 2024-04-30 | -41.67 | $3.79 | — |
| 2024-04-29 | -41.67 | $3.79 | — |
| 2024-04-26 | -41.67 | $3.79 | — |
| 2024-04-25 | -41.67 | $3.79 | 600 |
| 2024-04-24 | -100.00 | $3.58 | 8200 |
| 2024-04-23 | -100.00 | $3.58 | — |
| 2024-04-22 | -100.00 | $3.58 | — |
| 2024-04-19 | -100.00 | $3.58 | 5900 |
| 2024-04-18 | -100.00 | $3.58 | — |
| 2024-04-17 | -100.00 | $3.58 | 8500 |
| 2024-04-16 | -100.00 | $3.74 | — |
| 2024-04-15 | -100.00 | $3.74 | — |
| 2024-04-12 | -100.00 | $3.74 | 600 |
| 2024-04-11 | -43.48 | $3.88 | — |
| 2024-04-10 | -53.57 | $3.88 | — |
| 2024-04-09 | -64.86 | $3.88 | 600 |
| 2024-04-08 | -48.65 | $3.94 | 1000 |
| 2024-04-05 | -48.65 | $3.94 | — |
| 2024-04-04 | -48.65 | $3.94 | — |
| 2024-04-03 | -48.65 | $3.94 | — |
| 2024-04-02 | -48.65 | $3.94 | 108000 |
| 2024-04-01 | -48.65 | $3.94 | 400 |
| 2024-03-28 | -59.46 | $3.90 | 45100 |
| 2024-03-27 | -54.05 | $3.92 | 500 |
| 2024-03-26 | -100.00 | $3.75 | — |
| 2024-03-25 | -100.00 | $3.75 | — |
| 2024-03-22 | -100.00 | $3.75 | 2000 |
| 2024-03-21 | -60.87 | $3.98 | — |
| 2024-03-20 | -60.87 | $3.98 | 126300 |
| 2024-03-19 | -62.50 | $3.98 | — |
| 2024-03-18 | -62.50 | $3.98 | — |
| 2024-03-15 | -62.50 | $3.98 | 10400 |
| 2024-03-14 | -64.00 | $3.98 | 17100 |
| 2024-03-13 | -92.00 | $3.91 | 15700 |
| 2024-03-12 | -8.00 | $4.12 | 1400 |
| 2024-03-11 | -12.00 | $4.11 | 1800 |
| 2024-03-08 | -12.00 | $4.11 | 300 |
| 2024-03-07 | -48.00 | $4.02 | — |
| 2024-03-06 | -48.00 | $4.02 | — |
| 2024-03-05 | -73.47 | $4.02 | 2000 |
| 2024-03-04 | -93.88 | $3.92 | 2900 |
| 2024-03-01 | -97.83 | $3.94 | — |
| 2024-02-29 | -97.83 | $3.94 | — |
| 2024-02-28 | -98.18 | $3.94 | 400 |
| 2024-02-27 | -96.36 | $3.95 | 44400 |
| 2024-02-26 | -98.18 | $3.94 | 1800 |
| 2024-02-23 | -70.91 | $4.09 | 1.1M |
| 2024-02-22 | -71.93 | $4.09 | 200 |
| 2024-02-21 | -93.51 | $3.98 | 14300 |
| 2024-02-20 | -87.01 | $4.03 | 1700 |
| 2024-02-16 | -88.04 | $4.04 | 2200 |
| 2024-02-15 | -77.17 | $4.14 | 900 |
| 2024-02-14 | -100.00 | $3.93 | 300 |
| 2024-02-13 | -100.00 | $3.95 | 500 |
| 2024-02-12 | -90.24 | $4.11 | 700 |
| 2024-02-09 | -94.68 | $4.12 | — |
| 2024-02-08 | -94.68 | $4.12 | 2000 |
| 2024-02-07 | -100.00 | $4.14 | 3000 |
| 2024-02-06 | -79.76 | $4.38 | — |
| 2024-02-05 | -79.76 | $4.38 | 8800 |
| 2024-02-02 | -84.62 | $4.39 | — |
| 2024-02-01 | -84.62 | $4.39 | — |
| 2024-01-31 | -84.62 | $4.39 | 6200 |
| 2024-01-30 | -100.00 | $4.27 | — |
| 2024-01-29 | -100.00 | $4.27 | 700 |
| 2024-01-26 | -100.00 | $4.37 | 12700 |
| 2024-01-25 | -100.00 | $4.50 | 1500 |
| 2024-01-24 | -68.63 | $4.70 | 300 |
| 2024-01-23 | -100.00 | $4.54 | 200 |
| 2024-01-22 | -66.67 | $4.85 | 10900 |
| 2024-01-19 | -66.67 | $4.85 | — |
| 2024-01-18 | -66.67 | $4.85 | — |
| 2024-01-17 | -66.67 | $4.85 | — |
| 2024-01-16 | -66.67 | $4.85 | 2300 |
| 2024-01-12 | -13.33 | $5.01 | — |
| 2024-01-11 | -13.33 | $5.01 | — |
| 2024-01-10 | -13.33 | $5.01 | 200 |
| 2024-01-09 | 0.00 | $5.05 | — |
| 2024-01-08 | 0.00 | $5.05 | — |
| 2024-01-05 | 0.00 | $5.05 | 1600 |
| 2024-01-04 | -19.35 | $4.99 | 2200 |
| 2024-01-03 | -67.74 | $4.84 | — |
| 2024-01-02 | -67.74 | $4.84 | 400 |
| 2023-12-29 | -48.39 | $4.90 | — |
| 2023-12-28 | -48.39 | $4.90 | — |
| 2023-12-27 | -48.39 | $4.90 | — |
| 2023-12-26 | -48.39 | $4.90 | — |
| 2023-12-22 | -42.86 | $4.90 | 500 |
| 2023-12-21 | -85.71 | $4.75 | — |
| 2023-12-20 | -66.67 | $4.75 | 200 |
| 2023-12-19 | -42.22 | $4.86 | — |
| 2023-12-18 | -33.93 | $4.86 | 800 |
| 2023-12-15 | -16.07 | $4.96 | 12100 |
| 2023-12-14 | -21.43 | $4.93 | 2700 |
| 2023-12-13 | -8.89 | $4.86 | 10700 |
| 2023-12-12 | -8.33 | $4.86 | 9200 |
| 2023-12-11 | 0.00 | $4.90 | 10400 |
| 2023-12-08 | 0.00 | $4.90 | 10200 |
| 2023-12-07 | 0.00 | $4.90 | 300 |
| 2023-12-06 | -31.91 | $4.74 | 900 |
| 2023-12-05 | -31.91 | $4.74 | 2900 |
| 2023-12-04 | -19.15 | $4.80 | 15100 |
| 2023-12-01 | 0.00 | $4.89 | 700 |
| 2023-11-30 | -10.39 | $4.77 | — |
| 2023-11-29 | -10.39 | $4.77 | 700 |
| 2023-11-28 | -6.49 | $4.80 | 1300 |
| 2023-11-27 | -16.48 | $4.70 | 1300 |
| 2023-11-24 | 0.00 | $4.85 | 200 |
| 2023-11-22 | -13.16 | $4.60 | 16500 |
| 2023-11-21 | -9.21 | $4.63 | 1800 |
| 2023-11-20 | -26.58 | $4.49 | 300 |
| 2023-11-17 | -7.50 | $4.64 | — |
| 2023-11-16 | -7.50 | $4.64 | 700 |
| 2023-11-15 | -26.67 | $4.45 | 1800 |
| 2023-11-14 | -30.67 | $4.42 | — |
| 2023-11-13 | -30.67 | $4.42 | 2400 |
| 2023-11-10 | -16.00 | $4.53 | — |
| 2023-11-09 | -15.58 | $4.53 | 2300 |
| 2023-11-08 | -25.97 | $4.45 | — |
| 2023-11-07 | -25.97 | $4.45 | 200 |
| 2023-11-06 | -12.99 | $4.55 | 1700 |
| 2023-11-03 | 0.00 | $4.51 | 1900 |
| 2023-11-02 | -14.81 | $4.08 | — |
| 2023-11-01 | -14.81 | $4.08 | — |
| 2023-10-31 | -14.81 | $4.08 | 500 |
| 2023-10-30 | -62.50 | $3.94 | — |
| 2023-10-27 | -65.38 | $3.94 | — |
| 2023-10-26 | -68.97 | $3.94 | — |
| 2023-10-25 | -78.57 | $3.94 | 1600 |
| 2023-10-24 | -86.05 | $3.91 | — |
| 2023-10-23 | -86.67 | $3.91 | 1200 |
| 2023-10-20 | -75.00 | $4.00 | 600 |
| 2023-10-19 | -70.59 | $4.05 | 500 |
| 2023-10-18 | -82.35 | $3.97 | 200 |
| 2023-10-17 | -82.19 | $3.98 | 2000 |
| 2023-10-16 | -80.77 | $4.00 | 700 |
| 2023-10-13 | -96.15 | $3.88 | 600 |
| 2023-10-12 | -69.23 | $4.09 | 2300 |
| 2023-10-11 | -75.64 | $4.04 | 22700 |
| 2023-10-10 | -93.59 | $3.90 | 100 |
| 2023-10-09 | -98.72 | $3.86 | 2200 |
| 2023-10-06 | -100.00 | $3.85 | 300 |
| 2023-10-05 | -98.72 | $3.86 | 100 |
| 2023-10-04 | -100.00 | $3.85 | 500 |
| 2023-10-03 | -100.00 | $3.85 | 400 |
| 2023-10-02 | -100.00 | $4.11 | — |
| 2023-09-29 | -100.00 | $4.11 | 800 |
| 2023-09-28 | -93.02 | $4.27 | 10200 |
| 2023-09-27 | -90.70 | $4.28 | 9100 |
| 2023-09-26 | -90.70 | $4.28 | 26800 |
| 2023-09-25 | -67.44 | $4.38 | 1500 |
| 2023-09-22 | -32.56 | $4.53 | 10100 |
| 2023-09-21 | -100.00 | $4.24 | 600 |
| 2023-09-20 | -23.68 | $4.58 | 200 |
| 2023-09-19 | -31.58 | $4.55 | 10800 |
| 2023-09-18 | -36.84 | $4.53 | 9500 |
| 2023-09-15 | -44.74 | $4.50 | 12100 |
| 2023-09-14 | -57.89 | $4.45 | 400 |
| 2023-09-13 | -100.00 | $4.29 | — |
| 2023-09-12 | -100.00 | $4.29 | — |
| 2023-09-11 | -100.00 | $4.29 | — |
| 2023-09-08 | -100.00 | $4.29 | 400 |
| 2023-09-07 | -100.00 | $4.34 | 3000 |
| 2023-09-06 | -11.11 | $4.67 | — |
| 2023-09-05 | -11.11 | $4.67 | — |
| 2023-09-01 | -11.11 | $4.67 | — |
| 2023-08-31 | -45.45 | $4.67 | — |
| 2023-08-30 | -45.45 | $4.67 | — |
| 2023-08-29 | -45.45 | $4.67 | — |
| 2023-08-28 | -45.45 | $4.67 | 2200 |
| 2023-08-25 | -65.91 | $4.58 | — |
| 2023-08-24 | -65.91 | $4.58 | — |
| 2023-08-23 | -65.91 | $4.58 | 3000 |
| 2023-08-22 | -61.36 | $4.60 | — |
| 2023-08-21 | -61.36 | $4.60 | 500 |
| 2023-08-18 | -77.27 | $4.53 | 11800 |
| 2023-08-17 | -56.82 | $4.62 | — |
| 2023-08-16 | -56.82 | $4.62 | 42600 |
| 2023-08-15 | -38.64 | $4.70 | — |
| 2023-08-14 | -38.64 | $4.70 | 100 |
| 2023-08-11 | -100.00 | $4.43 | — |
| 2023-08-10 | -100.00 | $4.43 | — |
| 2023-08-09 | -100.00 | $4.43 | 137000 |
| 2023-08-08 | -100.00 | $4.43 | — |
| 2023-08-07 | -100.00 | $4.43 | 2100 |
| 2023-08-04 | 0.00 | $4.87 | — |
| 2023-08-03 | -31.25 | $4.87 | — |
| 2023-08-02 | -31.25 | $4.87 | — |
| 2023-08-01 | -31.25 | $4.87 | 100 |
| 2023-07-31 | -31.25 | $4.87 | 1000 |
| 2023-07-28 | -100.00 | $4.65 | — |
| 2023-07-27 | -100.00 | $4.65 | — |
| 2023-07-26 | -100.00 | $4.65 | — |
| 2023-07-25 | -100.00 | $4.65 | — |
| 2023-07-24 | -100.00 | $4.65 | — |
| 2023-07-21 | -100.00 | $4.65 | — |
| 2023-07-20 | -100.00 | $4.65 | — |
| 2023-07-19 | -100.00 | $4.65 | 100 |
| 2023-07-18 | -100.00 | $4.65 | 100000 |
| 2023-07-17 | -100.00 | $4.65 | — |
| 2023-07-14 | -100.00 | $4.65 | — |
| 2023-07-13 | -100.00 | $4.65 | 9200 |
| 2023-07-12 | -100.00 | $4.65 | — |
| 2023-07-11 | -100.00 | $4.65 | — |
| 2023-07-10 | -100.00 | $4.65 | 1100 |
| 2023-07-07 | -90.00 | $4.97 | — |
| 2023-07-06 | -90.00 | $4.97 | — |
| 2023-07-05 | -90.00 | $4.97 | — |
| 2023-07-03 | -90.00 | $4.97 | — |
| 2023-06-30 | -90.00 | $4.97 | — |
| 2023-06-29 | -90.00 | $4.97 | — |
| 2023-06-28 | -90.00 | $4.97 | 11700 |
| 2023-06-27 | -90.00 | $4.97 | — |
| 2023-06-26 | -90.00 | $4.97 | — |
| 2023-06-23 | -90.00 | $4.97 | 200 |
| 2023-06-22 | -48.78 | $5.15 | — |
| 2023-06-21 | -48.78 | $5.15 | — |
| 2023-06-20 | -48.78 | $5.15 | 500 |
| 2023-06-16 | -100.00 | $4.94 | — |
| 2023-06-15 | -100.00 | $4.94 | — |
| 2023-06-14 | -100.00 | $4.94 | — |
| 2023-06-13 | -100.00 | $4.94 | 2600 |
| 2023-06-12 | -31.43 | $5.24 | 500 |
| 2023-06-09 | -71.43 | $5.10 | — |
| 2023-06-08 | -71.43 | $5.10 | — |
| 2023-06-07 | -71.43 | $5.10 | — |
| 2023-06-06 | -71.43 | $5.10 | — |
| 2023-06-05 | -76.19 | $5.10 | — |
| 2023-06-02 | -83.33 | $5.10 | 400 |
| 2023-06-01 | -96.67 | $5.02 | 2200 |
| 2023-05-31 | -100.00 | $5.00 | — |
| 2023-05-30 | -100.00 | $5.00 | — |
| 2023-05-26 | -100.00 | $5.00 | — |
| 2023-05-25 | -100.00 | $5.00 | 9500 |
| 2023-05-24 | -55.56 | $5.35 | — |
| 2023-05-23 | -55.56 | $5.35 | — |
| 2023-05-22 | -55.56 | $5.35 | — |
| 2023-05-19 | -55.56 | $5.35 | — |
| 2023-05-18 | -55.56 | $5.35 | — |
| 2023-05-17 | -55.56 | $5.35 | 25000 |
| 2023-05-16 | -55.56 | $5.35 | — |
| 2023-05-15 | -55.56 | $5.35 | 100 |
| 2023-05-12 | -100.00 | $5.15 | — |
| 2023-05-11 | -100.00 | $5.15 | — |
| 2023-05-10 | -100.00 | $5.15 | 500 |
| 2023-05-09 | -96.97 | $5.28 | — |
| 2023-05-08 | -96.97 | $5.28 | 700 |
| 2023-05-05 | 0.00 | $5.60 | — |
| 2023-05-04 | 0.00 | $5.60 | — |
| 2023-05-03 | 0.00 | $5.60 | 25100 |
| 2023-05-02 | -100.00 | $5.27 | 500 |
| 2023-04-28 | 0.00 | $5.41 | — |
| 2023-04-27 | 0.00 | $5.41 | — |
| 2023-04-26 | 0.00 | $5.41 | — |
| 2023-04-25 | 0.00 | $5.41 | — |
| 2023-04-24 | 0.00 | $5.41 | — |
| 2023-04-21 | 0.00 | $5.41 | — |
| 2023-04-20 | 0.00 | $5.41 | 150000 |
| 2023-04-19 | 0.00 | $5.41 | 1100 |
| 2023-04-18 | 0.00 | $5.41 | — |
| 2023-04-17 | 0.00 | $5.41 | — |
| 2023-04-14 | 0.00 | $5.41 | — |
| 2023-04-13 | 0.00 | $5.41 | — |
| 2023-04-12 | 0.00 | $5.41 | — |
| 2023-04-11 | 0.00 | $5.41 | 7100 |
| 2023-04-10 | 0.00 | $5.41 | — |
| 2023-04-06 | 0.00 | $5.41 | — |
| 2023-04-05 | 0.00 | $5.41 | — |
| 2023-04-04 | 0.00 | $5.41 | 100000 |
| 2023-04-03 | 0.00 | $5.41 | 900 |
| 2023-03-31 | 0.00 | $5.37 | — |
| 2023-03-30 | 0.00 | $5.37 | — |
| 2023-03-29 | 0.00 | $5.37 | — |
| 2023-03-28 | 0.00 | $5.37 | 100 |
| 2023-03-27 | -23.08 | $5.20 | 1000 |
| 2023-03-24 | -19.23 | $5.21 | 3400 |
| 2023-03-23 | 0.00 | $5.26 | 4300 |
| 2023-03-22 | -30.00 | $5.14 | 500 |
| 2023-03-21 | -30.00 | $5.14 | 100 |
| 2023-03-20 | -30.00 | $5.14 | — |
| 2023-03-17 | -30.00 | $5.14 | 200 |
| 2023-03-16 | 0.00 | $5.20 | 800 |
| 2023-03-15 | -100.00 | $5.00 | — |
| 2023-03-14 | -100.00 | $5.00 | — |
| 2023-03-13 | -100.00 | $5.00 | — |
| 2023-03-10 | -100.00 | $5.00 | — |
| 2023-03-09 | -100.00 | $5.00 | — |
| 2023-03-08 | -100.00 | $5.00 | 400 |
| 2023-03-07 | -90.00 | $5.06 | — |
| 2023-03-06 | -90.00 | $5.06 | — |
| 2023-03-03 | -90.00 | $5.06 | — |
| 2023-03-02 | -90.00 | $5.06 | — |
| 2023-03-01 | -90.00 | $5.06 | — |
| 2023-02-28 | -28.13 | $5.06 | — |
| 2023-02-27 | -28.13 | $5.06 | — |
| 2023-02-24 | -52.08 | $5.06 | — |
| 2023-02-23 | -52.08 | $5.06 | — |
| 2023-02-22 | -52.08 | $5.06 | — |
| 2023-02-21 | -52.08 | $5.06 | — |
| 2023-02-17 | -52.08 | $5.06 | — |
| 2023-02-16 | -52.08 | $5.06 | — |
| 2023-02-15 | -52.08 | $5.06 | 700 |
| 2023-02-14 | -33.33 | $5.15 | — |
| 2023-02-13 | -38.46 | $5.15 | — |
| 2023-02-10 | -38.46 | $5.15 | 800 |
| 2023-02-09 | -44.23 | $5.12 | — |
| 2023-02-08 | -44.23 | $5.12 | — |
| 2023-02-07 | -44.23 | $5.12 | — |
| 2023-02-06 | -44.23 | $5.12 | — |
| 2023-02-03 | -44.23 | $5.12 | 6100 |
| 2023-02-02 | -44.23 | $5.12 | 200 |
| 2023-02-01 | -48.08 | $5.10 | 600 |
| 2023-01-31 | -100.00 | $4.83 | 900 |
| 2023-01-30 | -100.00 | $4.92 | 900 |
| 2023-01-27 | -11.43 | $5.31 | — |
| 2023-01-26 | -11.43 | $5.31 | — |
| 2023-01-25 | -11.43 | $5.31 | — |
| 2023-01-24 | -11.43 | $5.31 | — |
| 2023-01-23 | -11.43 | $5.31 | 1600 |
| 2023-01-20 | -22.86 | $5.27 | — |
| 2023-01-19 | -14.29 | $5.27 | 700 |
| 2023-01-18 | -17.24 | $5.25 | 3000 |
| 2023-01-17 | 0.00 | $5.35 | — |
| 2023-01-13 | 0.00 | $5.35 | 1700 |
| 2023-01-12 | 0.00 | $5.27 | 900 |
| 2023-01-11 | -41.03 | $5.00 | — |
| 2023-01-10 | -41.03 | $5.00 | — |
| 2023-01-09 | -41.03 | $5.00 | 18000 |
| 2023-01-06 | -7.69 | $5.13 | — |
| 2023-01-05 | -7.69 | $5.13 | 400 |
| 2023-01-04 | 0.00 | $5.16 | 1600 |
| 2023-01-03 | 0.00 | $5.05 | — |
| 2022-12-30 | 0.00 | $5.05 | — |
| 2022-12-29 | 0.00 | $5.05 | — |
| 2022-12-28 | 0.00 | $5.05 | — |
| 2022-12-27 | 0.00 | $5.05 | — |
| 2022-12-23 | 0.00 | $5.05 | — |
| 2022-12-22 | 0.00 | $5.05 | — |
| 2022-12-21 | 0.00 | $5.05 | — |
| 2022-12-20 | 0.00 | $5.05 | 2300 |
| 2022-12-19 | 0.00 | $4.77 | — |
| 2022-12-16 | 0.00 | $4.77 | — |
| 2022-12-15 | 0.00 | $4.77 | — |
| 2022-12-14 | 0.00 | $4.77 | 11700 |
| 2022-12-13 | 0.00 | $4.77 | — |
| 2022-12-12 | 0.00 | $4.77 | — |
| 2022-12-09 | 0.00 | $4.77 | — |
| 2022-12-08 | 0.00 | $4.77 | — |
| 2022-12-07 | 0.00 | $4.77 | — |
| 2022-12-06 | 0.00 | $4.77 | 200 |
| 2022-12-05 | 0.00 | $4.77 | — |
| 2022-12-02 | 0.00 | $4.77 | — |
| 2022-12-01 | 0.00 | $4.77 | — |
| 2022-11-30 | 0.00 | $4.77 | 300 |
| 2022-11-29 | -18.64 | $4.58 | 6300 |
| 2022-11-28 | -16.95 | $4.59 | — |
| 2022-11-25 | -16.95 | $4.59 | — |
| 2022-11-23 | -16.95 | $4.59 | 100 |
| 2022-11-22 | -16.95 | $4.59 | 1200 |
| 2022-11-21 | -7.84 | $4.57 | — |
| 2022-11-18 | -7.84 | $4.57 | — |
| 2022-11-17 | -7.84 | $4.57 | — |
| 2022-11-16 | -7.84 | $4.57 | 900 |
| 2022-11-15 | 0.00 | $4.61 | — |
| 2022-11-14 | 0.00 | $4.61 | 1200 |
| 2022-11-11 | -22.73 | $4.41 | — |
| 2022-11-10 | -22.73 | $4.41 | — |
| 2022-11-09 | -18.99 | $4.41 | 1000 |
| 2022-11-08 | -47.62 | $4.10 | — |
| 2022-11-07 | -47.62 | $4.10 | — |
| 2022-11-04 | -47.62 | $4.10 | — |
| 2022-11-03 | -54.79 | $4.10 | 200 |
| 2022-11-02 | -13.70 | $4.40 | 300 |
| 2022-11-01 | -27.40 | $4.30 | — |
| 2022-10-31 | -27.40 | $4.30 | — |
| 2022-10-28 | -27.40 | $4.30 | — |
| 2022-10-27 | -27.40 | $4.30 | 21000 |
| 2022-10-26 | -27.40 | $4.30 | — |
| 2022-10-25 | -58.91 | $4.30 | — |
| 2022-10-24 | -58.91 | $4.30 | 25600 |
| 2022-10-21 | -57.36 | $4.32 | 1500 |
| 2022-10-20 | -57.36 | $4.32 | — |
| 2022-10-19 | -57.36 | $4.32 | — |
| 2022-10-18 | -57.36 | $4.32 | 3500 |
| 2022-10-17 | -89.92 | $3.90 | 8100 |
| 2022-10-14 | -89.92 | $3.90 | 400 |
| 2022-10-13 | -90.30 | $3.90 | 1300 |
| 2022-10-12 | -100.00 | $4.00 | 100 |
| 2022-10-11 | -100.00 | $4.18 | — |
| 2022-10-10 | -100.00 | $4.18 | 1500 |
| 2022-10-07 | -84.72 | $4.50 | — |
| 2022-10-06 | -84.72 | $4.50 | — |
| 2022-10-05 | -84.72 | $4.50 | — |
| 2022-10-04 | -84.72 | $4.50 | 100 |
| 2022-10-03 | -91.67 | $4.45 | 800 |
| 2022-09-30 | -100.00 | $4.50 | — |
| 2022-09-29 | -100.00 | $4.50 | 500 |
| 2022-09-28 | -11.90 | $5.06 | — |
| 2022-09-27 | -11.90 | $5.06 | — |
| 2022-09-26 | -11.90 | $5.06 | — |
| 2022-09-23 | -40.32 | $5.06 | — |
| 2022-09-22 | -40.32 | $5.06 | — |
| 2022-09-21 | -40.32 | $5.06 | — |
| 2022-09-20 | -40.32 | $5.06 | — |
| 2022-09-19 | -40.32 | $5.06 | 400 |
| 2022-09-16 | -32.26 | $5.11 | — |
| 2022-09-15 | -32.26 | $5.11 | — |
| 2022-09-14 | -32.26 | $5.11 | 1700 |
| 2022-09-13 | -72.58 | $4.86 | 200 |
| 2022-09-12 | -77.03 | $4.86 | 2300 |
| 2022-09-09 | -98.65 | $4.70 | — |
| 2022-09-08 | -98.65 | $4.70 | — |
| 2022-09-07 | -98.65 | $4.70 | — |
| 2022-09-06 | -98.65 | $4.70 | 500 |
| 2022-09-02 | -82.43 | $4.82 | — |
| 2022-09-01 | -82.43 | $4.82 | 400 |
| 2022-08-31 | -100.00 | $4.69 | — |
| 2022-08-30 | -100.00 | $4.69 | 5100 |
| 2022-08-29 | -61.11 | $5.10 | 400 |
| 2022-08-26 | -22.22 | $5.31 | — |
| 2022-08-25 | -22.22 | $5.31 | — |
| 2022-08-24 | -22.22 | $5.31 | 1800 |
| 2022-08-23 | -87.04 | $4.96 | 3700 |
| 2022-08-22 | -42.86 | $5.19 | — |
| 2022-08-19 | -42.86 | $5.19 | — |
| 2022-08-18 | -42.86 | $5.19 | — |
| 2022-08-17 | -42.86 | $5.19 | — |
| 2022-08-16 | -24.24 | $5.19 | 700 |
| 2022-08-15 | 0.00 | $5.43 | — |
| 2022-08-12 | 0.00 | $5.43 | — |
| 2022-08-11 | 0.00 | $5.43 | — |
| 2022-08-10 | 0.00 | $5.43 | 400 |
| 2022-08-09 | 0.00 | $5.00 | — |
| 2022-08-08 | 0.00 | $5.00 | — |
| 2022-08-05 | 0.00 | $5.00 | — |
| 2022-08-04 | 0.00 | $5.00 | 300 |
| 2022-08-03 | 0.00 | $4.89 | 100 |
| 2022-08-02 | 0.00 | $4.89 | — |
| 2022-08-01 | 0.00 | $4.89 | — |
| 2022-07-29 | -25.00 | $4.89 | — |
| 2022-07-28 | -25.00 | $4.89 | — |
| 2022-07-27 | -25.00 | $4.89 | 23000 |
| 2022-07-26 | -28.33 | $4.87 | — |
| 2022-07-25 | -28.33 | $4.87 | — |
| 2022-07-22 | -28.33 | $4.87 | — |
| 2022-07-21 | -28.33 | $4.87 | 400 |
| 2022-07-20 | -100.00 | $4.44 | — |
| 2022-07-19 | -100.00 | $4.44 | — |
| 2022-07-18 | -100.00 | $4.44 | — |
| 2022-07-15 | -100.00 | $4.44 | 8100 |
| 2022-07-14 | -100.00 | $4.44 | 1100 |
| 2022-07-13 | -62.75 | $4.72 | 700 |
| 2022-07-12 | -62.75 | $4.72 | — |
| 2022-07-11 | -62.75 | $4.72 | — |
| 2022-07-08 | -71.21 | $4.72 | 700 |
| 2022-07-07 | -100.00 | $4.53 | — |
| 2022-07-06 | -100.00 | $4.53 | 700 |
| 2022-07-05 | -63.24 | $4.79 | 3300 |
| 2022-07-01 | -26.47 | $5.04 | 700 |
| 2022-06-30 | -82.35 | $4.66 | — |
| 2022-06-29 | -82.35 | $4.66 | — |
| 2022-06-28 | -82.35 | $4.66 | — |
| 2022-06-27 | -82.35 | $4.66 | 500 |
| 2022-06-24 | -83.10 | $4.66 | — |
| 2022-06-23 | -83.10 | $4.66 | 300 |
| 2022-06-22 | -81.69 | $4.67 | 200 |
| 2022-06-21 | -74.65 | $4.72 | 2200 |
| 2022-06-17 | -100.00 | $4.54 | — |
| 2022-06-16 | -100.00 | $4.54 | 100 |
| 2022-06-15 | -72.88 | $4.82 | — |
| 2022-06-14 | -72.88 | $4.82 | — |
| 2022-06-13 | -72.88 | $4.82 | 10000 |
| 2022-06-10 | -40.68 | $5.01 | 17100 |
| 2022-06-09 | -9.84 | $5.19 | 200 |
| 2022-06-08 | -6.56 | $5.21 | — |
| 2022-06-07 | -5.26 | $5.21 | 200 |
| 2022-06-06 | -3.95 | $5.22 | 1600 |
| 2022-06-03 | -52.63 | $4.85 | — |
| 2022-06-02 | -52.63 | $4.85 | 1700 |
| 2022-06-01 | -23.68 | $5.07 | 1700 |
| 2022-05-31 | -10.53 | $5.17 | 1700 |
| 2022-05-27 | -10.53 | $5.17 | 600 |
| 2022-05-26 | 0.00 | $5.25 | 500 |
| 2022-05-25 | -37.04 | $4.66 | — |
| 2022-05-24 | -37.04 | $4.66 | — |
| 2022-05-23 | -37.04 | $4.66 | — |
| 2022-05-20 | -71.67 | $4.66 | — |
| 2022-05-19 | -71.67 | $4.66 | — |
| 2022-05-18 | -71.67 | $4.66 | — |
| 2022-05-17 | -73.85 | $4.66 | — |
| 2022-05-16 | -73.85 | $4.66 | — |
| 2022-05-13 | -73.85 | $4.66 | 600 |
| 2022-05-12 | -76.92 | $4.64 | 700 |
| 2022-05-11 | -58.46 | $4.76 | 10100 |
| 2022-05-10 | -100.00 | $4.49 | — |
| 2022-05-09 | -100.00 | $4.49 | — |
| 2022-05-06 | -100.00 | $4.49 | 400000 |
| 2022-05-05 | -100.00 | $4.49 | — |
| 2022-05-04 | -100.00 | $4.49 | — |
| 2022-05-03 | -100.00 | $4.49 | — |
| 2022-05-02 | -100.00 | $4.49 | — |
| 2022-04-29 | -100.00 | $4.49 | 4300 |
| 2022-04-28 | -100.00 | $4.62 | — |
| 2022-04-27 | -100.00 | $4.62 | — |
| 2022-04-26 | -100.00 | $4.62 | 300 |
| 2022-04-25 | -9.62 | $5.09 | — |
| 2022-04-22 | -9.62 | $5.09 | — |
| 2022-04-21 | -9.62 | $5.09 | — |
| 2022-04-20 | -9.62 | $5.09 | 300 |
| 2022-04-19 | 0.00 | $5.14 | — |
| 2022-04-18 | 0.00 | $5.14 | 1200 |
| 2022-04-14 | 0.00 | $5.01 | — |
| 2022-04-13 | 0.00 | $5.01 | — |
| 2022-04-12 | 0.00 | $5.01 | — |
| 2022-04-11 | 0.00 | $5.01 | — |
| 2022-04-08 | 0.00 | $5.01 | 100 |
| 2022-04-07 | -4.92 | $4.84 | — |
| 2022-04-06 | -4.92 | $4.84 | — |
| 2022-04-05 | -4.92 | $4.84 | — |
| 2022-04-04 | -4.92 | $4.84 | 30200 |
| 2022-04-01 | -17.86 | $4.72 | — |
| 2022-03-31 | -17.86 | $4.72 | — |
| 2022-03-30 | -17.86 | $4.72 | 900 |
| 2022-03-29 | -35.71 | $4.62 | — |
| 2022-03-28 | -35.71 | $4.62 | — |
| 2022-03-25 | -35.71 | $4.62 | — |
| 2022-03-24 | -35.71 | $4.62 | — |
| 2022-03-23 | -35.71 | $4.62 | — |
| 2022-03-22 | -35.71 | $4.62 | 1000 |
| 2022-03-21 | -35.71 | $4.62 | — |
| 2022-03-18 | -35.71 | $4.62 | 200 |
| 2022-03-17 | 0.00 | $4.82 | — |
| 2022-03-16 | 0.00 | $4.82 | — |
| 2022-03-15 | 0.00 | $4.82 | 1400 |
| 2022-03-14 | -100.00 | $4.26 | — |
| 2022-03-11 | -100.00 | $4.26 | 30700 |
| 2022-03-10 | -100.00 | $4.26 | — |
| 2022-03-09 | -100.00 | $4.26 | — |
| 2022-03-08 | -100.00 | $4.26 | — |
| 2022-03-07 | -100.00 | $4.26 | — |
| 2022-03-04 | -100.00 | $4.26 | — |
| 2022-03-03 | -100.00 | $4.26 | 1400 |
| 2022-03-02 | -42.86 | $4.70 | — |
| 2022-03-01 | -42.86 | $4.70 | — |
| 2022-02-28 | -67.74 | $4.70 | — |
| 2022-02-25 | -67.74 | $4.70 | 1700 |
| 2022-02-24 | -66.13 | $4.71 | — |
| 2022-02-23 | -66.13 | $4.71 | — |
| 2022-02-22 | -66.13 | $4.71 | — |
| 2022-02-18 | -66.13 | $4.71 | — |
| 2022-02-17 | -66.13 | $4.71 | — |
| 2022-02-16 | -66.13 | $4.71 | 10100 |
| 2022-02-15 | -100.00 | $4.50 | 11300 |
| 2022-02-14 | -100.00 | $4.85 | — |
| 2022-02-11 | -100.00 | $4.85 | — |
| 2022-02-10 | -100.00 | $4.85 | — |
| 2022-02-09 | -100.00 | $4.85 | — |
| 2022-02-08 | -100.00 | $4.85 | — |
| 2022-02-07 | -100.00 | $4.85 | — |
| 2022-02-04 | -100.00 | $4.85 | — |
| 2022-02-03 | -100.00 | $4.85 | — |
| 2022-02-02 | -100.00 | $4.85 | 2000 |
| 2022-02-01 | -100.00 | $4.85 | 500 |
| 2022-01-31 | -100.00 | $5.12 | 4300 |
| 2022-01-28 | -100.00 | $5.12 | — |
| 2022-01-27 | -100.00 | $5.12 | — |
| 2022-01-26 | -100.00 | $5.12 | — |
| 2022-01-25 | -100.00 | $5.12 | — |
| 2022-01-24 | -100.00 | $5.12 | — |
| 2022-01-21 | -100.00 | $5.12 | — |
| 2022-01-20 | -100.00 | $5.12 | — |
| 2022-01-19 | -100.00 | $5.12 | — |
| 2022-01-18 | -100.00 | $5.12 | — |
| 2022-01-14 | -100.00 | $5.12 | — |
| 2022-01-13 | -100.00 | $5.12 | — |
| 2022-01-12 | -100.00 | $5.12 | 3600 |
| 2022-01-11 | -100.00 | $5.12 | 1000 |
| 2022-01-10 | -90.91 | $5.21 | — |
| 2022-01-07 | -90.91 | $5.21 | — |
| 2022-01-06 | -90.91 | $5.21 | — |
| 2022-01-05 | -90.91 | $5.21 | — |
| 2022-01-04 | -90.91 | $5.21 | — |
| 2022-01-03 | -90.91 | $5.21 | — |
| 2021-12-31 | -90.91 | $5.21 | — |
| 2021-12-30 | -90.91 | $5.21 | — |
| 2021-12-29 | -90.91 | $5.21 | — |
| 2021-12-28 | -90.91 | $5.21 | — |
| 2021-12-27 | -90.91 | $5.21 | 9700 |
| 2021-12-23 | -100.00 | $5.18 | 16100 |
| 2021-12-22 | -100.00 | $5.20 | 5900 |
| 2021-12-21 | 0.00 | $5.51 | — |
| 2021-12-20 | 0.00 | $5.51 | — |
| 2021-12-17 | 0.00 | $5.51 | 100 |
| 2021-12-16 | -66.67 | $5.31 | — |
| 2021-12-15 | -66.67 | $5.31 | — |
| 2021-12-14 | -66.67 | $5.31 | 79300 |
| 2021-12-13 | -100.00 | $5.24 | — |
| 2021-12-10 | -100.00 | $5.24 | — |
| 2021-12-09 | -100.00 | $5.24 | — |
| 2021-12-08 | -100.00 | $5.24 | — |
| 2021-12-07 | -100.00 | $5.24 | — |
| 2021-12-06 | -100.00 | $5.24 | — |
| 2021-12-03 | -100.00 | $5.24 | — |
| 2021-12-02 | -100.00 | $5.24 | 800 |
| 2021-12-01 | -100.00 | $5.29 | — |
| 2021-11-30 | -100.00 | $5.29 | — |
| 2021-11-29 | -100.00 | $5.29 | — |
| 2021-11-26 | -100.00 | $5.29 | — |
| 2021-11-24 | -100.00 | $5.29 | 500 |
| 2021-11-23 | -100.00 | $5.45 | — |
| 2021-11-22 | -100.00 | $5.45 | — |
| 2021-11-19 | -100.00 | $5.45 | — |
| 2021-11-18 | -100.00 | $5.45 | — |
| 2021-11-17 | -100.00 | $5.45 | — |
| 2021-11-16 | -100.00 | $5.45 | — |
| 2021-11-15 | -100.00 | $5.45 | 8800 |
| 2021-11-12 | 0.00 | $5.49 | — |
| 2021-11-11 | 0.00 | $5.49 | — |
| 2021-11-10 | 0.00 | $5.49 | — |
| 2021-11-09 | 0.00 | $5.49 | 1300 |
| 2021-10-19 | 0.00 | $5.45 | — |
| 2021-10-18 | 0.00 | $5.45 | — |
| 2021-10-15 | 0.00 | $5.45 | — |
| 2021-10-14 | 0.00 | $5.45 | — |
| 2021-10-13 | -52.94 | $5.45 | — |
| 2021-10-12 | -52.94 | $5.45 | — |
| 2021-10-11 | -52.94 | $5.45 | — |
| 2021-10-08 | -52.94 | $5.45 | — |
| 2021-10-07 | -52.94 | $5.45 | — |
| 2021-10-06 | -52.94 | $5.45 | — |
| 2021-10-05 | -31.03 | $5.45 | — |
| 2021-10-04 | -31.03 | $5.45 | — |
| 2021-10-01 | -31.03 | $5.45 | — |
| 2021-09-30 | -31.03 | $5.45 | — |
| 2021-09-29 | -31.03 | $5.45 | — |
| 2021-09-28 | -31.03 | $5.45 | — |
| 2021-09-27 | -31.03 | $5.45 | — |
| 2021-09-24 | -31.03 | $5.45 | — |
| 2021-09-23 | -31.03 | $5.45 | 9400 |
| 2021-09-22 | -58.62 | $5.37 | — |
| 2021-09-21 | -58.62 | $5.37 | — |
| 2021-09-20 | -58.62 | $5.37 | — |
| 2021-09-17 | -58.62 | $5.37 | 1000 |
| 2021-09-16 | 0.00 | $5.54 | — |
| 2021-09-15 | 0.00 | $5.54 | — |
| 2021-09-14 | 0.00 | $5.54 | — |
| 2021-09-13 | 0.00 | $5.54 | — |
| 2021-09-10 | 0.00 | $5.54 | — |
| 2021-09-09 | 0.00 | $5.54 | 5000 |
| 2021-09-02 | -100.00 | $5.25 | — |
| 2021-09-01 | -100.00 | $5.25 | — |
| 2021-08-31 | -100.00 | $5.25 | — |
| 2021-08-30 | -100.00 | $5.25 | — |
| 2021-08-27 | -100.00 | $5.25 | — |
| 2021-08-26 | -100.00 | $5.25 | — |
| 2021-08-25 | -100.00 | $5.25 | — |
| 2021-08-24 | -100.00 | $5.25 | — |
| 2021-08-23 | -100.00 | $5.25 | — |
| 2021-08-20 | -100.00 | $5.25 | — |
| 2021-08-19 | -100.00 | $5.25 | — |
| 2021-08-18 | -100.00 | $5.25 | — |
| 2021-08-17 | -100.00 | $5.25 | — |
| 2021-08-16 | -100.00 | $5.25 | — |
| 2021-08-13 | -100.00 | $5.25 | — |
| 2021-08-12 | -100.00 | $5.25 | — |
| 2021-08-11 | -100.00 | $5.25 | — |
| 2021-08-10 | -100.00 | $5.25 | — |
| 2021-08-09 | -100.00 | $5.25 | 500 |
| 2021-08-06 | -81.25 | $5.28 | 5800 |
| 2021-08-05 | -100.00 | $5.25 | 5000 |
| 2021-08-04 | 0.00 | $5.41 | — |
| 2021-08-03 | 0.00 | $5.41 | — |
| 2021-08-02 | 0.00 | $5.41 | — |
| 2021-07-30 | 0.00 | $5.41 | — |
| 2021-07-29 | 0.00 | $5.41 | — |
| 2021-07-28 | 0.00 | $5.41 | — |
| 2021-07-27 | 0.00 | $5.41 | — |
| 2021-07-26 | 0.00 | $5.41 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.43
2026-07-22
Close Price
$5.08
Vol: 561Average Directional Index - Detailed Analysis
Minimum
11.88
Average
30.27
Maximum
78.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.43 | $5.08 | 561 |
| 2026-07-21 | 12.90 | $4.93 | 19900 |
| 2026-07-20 | 13.39 | $4.91 | 1220 |
| 2026-07-17 | 13.50 | $4.95 | 100 |
| 2026-07-16 | 13.70 | $4.95 | 600 |
| 2026-07-15 | 13.92 | $4.98 | 101100 |
| 2026-07-14 | 14.20 | $4.96 | 800 |
| 2026-07-13 | 14.47 | $5.22 | 638 |
| 2026-07-10 | 15.21 | $4.97 | 1023 |
| 2026-07-09 | 15.87 | $4.90 | 506 |
| 2026-07-08 | 16.03 | $4.88 | 4541 |
| 2026-07-07 | 16.20 | $5.23 | — |
| 2026-07-06 | 17.02 | $5.23 | 100 |
| 2026-07-02 | 17.88 | $5.23 | 1700 |
| 2026-07-01 | 18.79 | $5.32 | 700 |
| 2026-06-30 | 18.86 | $4.96 | 727 |
| 2026-06-29 | 19.05 | $4.95 | 747 |
| 2026-06-26 | 19.25 | $5.11 | 2532 |
| 2026-06-25 | 19.64 | $4.86 | 4500 |
| 2026-06-24 | 20.35 | $4.71 | 929 |
| 2026-06-23 | 21.24 | $5.11 | 100 |
| 2026-06-22 | 21.56 | $5.11 | 2735 |
| 2026-06-18 | 21.89 | $4.96 | 2300 |
| 2026-06-17 | 22.58 | $4.81 | 258900 |
| 2026-06-16 | 23.64 | $4.98 | 25827 |
| 2026-06-15 | 24.32 | $5.03 | 3900 |
| 2026-06-12 | 25.03 | $5.10 | 100 |
| 2026-06-11 | 25.08 | $5.10 | 195247 |
| 2026-06-10 | 25.13 | $4.83 | 500 |
| 2026-06-09 | 25.74 | $5.01 | 2900 |
| 2026-06-08 | 26.26 | $4.99 | — |
| 2026-06-05 | 26.45 | $4.99 | 8800 |
| 2026-06-04 | 26.65 | $4.86 | 9500 |
| 2026-06-03 | 27.04 | $4.89 | 12200 |
| 2026-06-02 | 27.38 | $4.83 | 17000 |
| 2026-06-01 | 27.84 | $4.82 | 900 |
| 2026-05-29 | 28.34 | $4.90 | 9222 |
| 2026-05-28 | 28.87 | $4.88 | 2800 |
| 2026-05-27 | 29.18 | $4.85 | 15200 |
| 2026-05-26 | 29.51 | $5.21 | 417 |
| 2026-05-22 | 28.79 | $5.21 | 24801 |
| 2026-05-21 | 28.03 | $5.24 | 1600 |
| 2026-05-20 | 27.33 | $4.82 | 308 |
| 2026-05-19 | 27.16 | $4.82 | 254 |
| 2026-05-18 | 26.98 | $4.82 | 5200 |
| 2026-05-15 | 26.79 | $4.72 | 2620 |
| 2026-05-14 | 27.03 | $4.88 | 500 |
| 2026-05-13 | 26.85 | $4.89 | 4107 |
| 2026-05-12 | 26.64 | $5.04 | 4913 |
| 2026-05-11 | 26.61 | $5.30 | 800 |
| 2026-05-08 | 25.34 | $4.85 | 7710 |
| 2026-05-07 | 24.63 | $4.93 | 947 |
| 2026-05-06 | 23.57 | $4.99 | 700689 |
| 2026-05-05 | 22.83 | $4.92 | 2400 |
| 2026-05-04 | 22.06 | $5.39 | 634 |
| 2026-05-01 | 21.24 | $5.20 | 200 |
| 2026-04-30 | 20.72 | $5.21 | 1200 |
| 2026-04-29 | 20.14 | $5.21 | 2200 |
| 2026-04-28 | 19.52 | $5.43 | 500 |
| 2026-04-27 | 18.74 | $5.05 | 1600 |
| 2026-04-24 | 18.64 | $5.05 | — |
| 2026-04-23 | 18.53 | $5.05 | 2700 |
| 2026-04-22 | 18.41 | $5.27 | 3400 |
| 2026-04-21 | 18.29 | $5.22 | 400 |
| 2026-04-20 | 18.29 | $5.33 | 1500 |
| 2026-04-17 | 18.27 | $4.96 | 1300 |
| 2026-04-16 | 19.02 | $5.10 | 20700 |
| 2026-04-15 | 19.42 | $5.22 | 4400 |
| 2026-04-14 | 19.50 | $5.20 | 500 |
| 2026-04-13 | 20.27 | $5.47 | 500 |
| 2026-04-10 | 20.18 | $5.52 | 400 |
| 2026-04-09 | 20.08 | $5.49 | 400 |
| 2026-04-08 | 19.43 | $5.17 | 1300 |
| 2026-04-07 | 19.52 | $5.17 | 800 |
| 2026-04-06 | 19.61 | $5.13 | 1200 |
| 2026-04-02 | 19.98 | $5.45 | 3900 |
| 2026-04-01 | 20.38 | $5.12 | 2100 |
| 2026-03-31 | 20.86 | $4.95 | 900 |
| 2026-03-30 | 21.58 | $5.20 | 500 |
| 2026-03-27 | 22.13 | $5.00 | — |
| 2026-03-26 | 23.06 | $5.00 | 3600 |
| 2026-03-25 | 24.04 | $5.15 | 1.1M |
| 2026-03-24 | 24.16 | $4.94 | — |
| 2026-03-23 | 25.33 | $4.94 | — |
| 2026-03-20 | 26.56 | $4.94 | 300 |
| 2026-03-19 | 27.86 | $5.12 | — |
| 2026-03-18 | 28.00 | $5.12 | — |
| 2026-03-17 | 28.14 | $5.12 | 400 |
| 2026-03-16 | 28.30 | $5.23 | 500 |
| 2026-03-13 | 27.56 | $5.17 | — |
| 2026-03-12 | 27.01 | $5.17 | — |
| 2026-03-11 | 26.43 | $5.17 | 300 |
| 2026-03-10 | 25.83 | $5.03 | — |
| 2026-03-09 | 25.77 | $5.03 | — |
| 2026-03-06 | 25.72 | $5.03 | — |
| 2026-03-05 | 25.66 | $5.03 | — |
| 2026-03-04 | 25.60 | $5.03 | — |
| 2026-03-03 | 25.54 | $5.03 | — |
| 2026-03-02 | 25.47 | $5.03 | — |
| 2026-02-27 | 25.40 | $5.03 | 500 |
| 2026-02-26 | 25.33 | $4.76 | — |
| 2026-02-25 | 26.40 | $4.76 | — |
| 2026-02-24 | 27.52 | $4.76 | — |
| 2026-02-23 | 28.71 | $4.76 | — |
| 2026-02-20 | 29.96 | $4.76 | — |
| 2026-02-19 | 31.28 | $4.76 | 200 |
| 2026-02-18 | 32.66 | $5.21 | — |
| 2026-02-17 | 30.93 | $5.21 | — |
| 2026-02-13 | 29.11 | $5.21 | — |
| 2026-02-12 | 27.20 | $5.21 | 300 |
| 2026-02-11 | 25.19 | $4.69 | — |
| 2026-02-10 | 25.22 | $4.69 | — |
| 2026-02-09 | 25.26 | $4.69 | — |
| 2026-02-06 | 25.29 | $4.69 | — |
| 2026-02-05 | 25.33 | $4.69 | — |
| 2026-02-04 | 25.38 | $4.69 | — |
| 2026-02-03 | 25.42 | $4.69 | — |
| 2026-02-02 | 25.47 | $4.69 | — |
| 2026-01-30 | 25.52 | $4.69 | — |
| 2026-01-29 | 25.57 | $4.69 | — |
| 2026-01-28 | 25.62 | $4.69 | 8300 |
| 2026-01-27 | 25.68 | $4.54 | — |
| 2026-01-26 | 26.70 | $4.54 | — |
| 2026-01-23 | 27.77 | $4.54 | 1000 |
| 2026-01-22 | 28.90 | $4.71 | 300 |
| 2026-01-21 | 28.37 | $4.70 | — |
| 2026-01-20 | 27.87 | $4.70 | — |
| 2026-01-16 | 27.35 | $4.70 | — |
| 2026-01-15 | 26.80 | $4.70 | — |
| 2026-01-14 | 26.21 | $4.70 | — |
| 2026-01-13 | 25.60 | $4.70 | 3700 |
| 2026-01-12 | 24.96 | $4.31 | — |
| 2026-01-09 | 24.99 | $4.31 | — |
| 2026-01-08 | 25.03 | $4.31 | — |
| 2026-01-07 | 25.07 | $4.31 | — |
| 2026-01-06 | 25.12 | $4.31 | — |
| 2026-01-05 | 25.16 | $4.31 | — |
| 2026-01-02 | 25.21 | $4.31 | — |
| 2025-12-31 | 25.26 | $4.31 | — |
| 2025-12-30 | 25.31 | $4.31 | — |
| 2025-12-29 | 25.37 | $4.31 | — |
| 2025-12-26 | 25.42 | $4.31 | — |
| 2025-12-24 | 25.49 | $4.31 | — |
| 2025-12-23 | 25.55 | $4.31 | — |
| 2025-12-22 | 25.62 | $4.31 | 10500 |
| 2025-12-19 | 25.69 | $4.46 | — |
| 2025-12-18 | 26.69 | $4.46 | 1500 |
| 2025-12-17 | 27.73 | $4.57 | — |
| 2025-12-16 | 28.67 | $4.57 | — |
| 2025-12-15 | 29.65 | $4.57 | — |
| 2025-12-12 | 30.68 | $4.57 | — |
| 2025-12-11 | 31.77 | $4.57 | — |
| 2025-12-10 | 32.92 | $4.57 | — |
| 2025-12-09 | 34.12 | $4.57 | — |
| 2025-12-08 | 35.39 | $4.57 | — |
| 2025-12-05 | 36.73 | $4.57 | — |
| 2025-12-04 | 38.13 | $4.57 | — |
| 2025-12-03 | 39.61 | $4.57 | — |
| 2025-12-02 | 41.17 | $4.57 | — |
| 2025-12-01 | 42.81 | $4.57 | 300 |
| 2025-11-28 | 44.54 | $4.13 | — |
| 2025-11-26 | 44.63 | $4.13 | — |
| 2025-11-25 | 44.72 | $4.13 | — |
| 2025-11-24 | 44.82 | $4.13 | — |
| 2025-11-21 | 44.93 | $4.13 | — |
| 2025-11-20 | 45.04 | $4.13 | — |
| 2025-11-19 | 45.15 | $4.13 | 500 |
| 2025-11-18 | 45.27 | $4.14 | — |
| 2025-11-17 | 45.43 | $4.14 | — |
| 2025-11-14 | 45.59 | $4.14 | 100 |
| 2025-11-13 | 45.77 | $4.20 | — |
| 2025-11-12 | 46.11 | $4.20 | — |
| 2025-11-11 | 46.46 | $4.20 | 6500 |
| 2025-11-10 | 46.83 | $4.86 | — |
| 2025-11-07 | 48.43 | $4.86 | — |
| 2025-11-06 | 50.11 | $4.86 | — |
| 2025-11-05 | 51.88 | $4.86 | — |
| 2025-11-04 | 53.74 | $4.86 | — |
| 2025-11-03 | 55.70 | $4.86 | 1100 |
| 2025-10-31 | 57.76 | $5.08 | — |
| 2025-10-30 | 58.14 | $5.08 | 2700 |
| 2025-10-29 | 58.54 | $4.91 | — |
| 2025-10-28 | 59.63 | $4.91 | 700 |
| 2025-10-27 | 60.78 | $5.10 | 400 |
| 2025-10-24 | 59.47 | $4.90 | — |
| 2025-10-23 | 58.49 | $4.90 | — |
| 2025-10-22 | 57.46 | $4.90 | — |
| 2025-10-21 | 56.37 | $4.90 | — |
| 2025-10-20 | 55.23 | $4.90 | — |
| 2025-10-17 | 54.03 | $4.90 | — |
| 2025-10-16 | 52.76 | $4.90 | — |
| 2025-10-15 | 51.43 | $4.90 | — |
| 2025-10-14 | 50.03 | $4.90 | — |
| 2025-10-13 | 48.55 | $4.90 | — |
| 2025-10-10 | 47.00 | $4.90 | — |
| 2025-10-09 | 45.36 | $4.90 | — |
| 2025-10-08 | 43.64 | $4.90 | — |
| 2025-10-07 | 41.83 | $4.90 | — |
| 2025-10-06 | 39.92 | $4.90 | — |
| 2025-10-03 | 37.91 | $4.90 | 1000 |
| 2025-10-02 | 35.80 | $4.42 | — |
| 2025-10-01 | 35.05 | $4.42 | — |
| 2025-09-30 | 34.26 | $4.42 | — |
| 2025-09-29 | 33.43 | $4.42 | — |
| 2025-09-26 | 32.55 | $4.42 | — |
| 2025-09-25 | 31.63 | $4.42 | 500 |
| 2025-09-24 | 30.66 | $4.09 | — |
| 2025-09-23 | 30.11 | $4.09 | — |
| 2025-09-22 | 29.54 | $4.09 | — |
| 2025-09-19 | 28.93 | $4.09 | — |
| 2025-09-18 | 28.28 | $4.09 | — |
| 2025-09-17 | 27.61 | $4.09 | — |
| 2025-09-16 | 26.90 | $4.09 | — |
| 2025-09-15 | 26.15 | $4.09 | — |
| 2025-09-12 | 25.36 | $4.09 | — |
| 2025-09-11 | 24.53 | $4.09 | — |
| 2025-09-10 | 23.66 | $4.09 | — |
| 2025-09-09 | 22.74 | $4.09 | — |
| 2025-09-08 | 21.78 | $4.09 | — |
| 2025-09-05 | 20.76 | $4.09 | — |
| 2025-09-04 | 19.69 | $4.09 | 2600 |
| 2025-09-03 | 18.56 | $4.25 | — |
| 2025-09-02 | 19.53 | $4.25 | — |
| 2025-08-29 | 20.54 | $4.25 | — |
| 2025-08-28 | 21.61 | $4.25 | — |
| 2025-08-27 | 22.74 | $4.25 | — |
| 2025-08-26 | 23.93 | $4.25 | — |
| 2025-08-25 | 25.18 | $4.25 | — |
| 2025-08-22 | 26.49 | $4.25 | — |
| 2025-08-21 | 27.88 | $4.25 | — |
| 2025-08-20 | 29.33 | $4.25 | — |
| 2025-08-19 | 30.87 | $4.25 | — |
| 2025-08-18 | 32.48 | $4.25 | — |
| 2025-08-15 | 34.18 | $4.25 | — |
| 2025-08-14 | 35.97 | $4.25 | — |
| 2025-08-13 | 37.85 | $4.25 | — |
| 2025-08-12 | 39.83 | $4.25 | — |
| 2025-08-11 | 41.92 | $4.25 | 1200 |
| 2025-08-08 | 44.11 | $4.41 | — |
| 2025-08-07 | 44.29 | $4.41 | — |
| 2025-08-06 | 44.49 | $4.41 | — |
| 2025-08-05 | 44.69 | $4.41 | — |
| 2025-08-04 | 44.90 | $4.41 | — |
| 2025-08-01 | 45.12 | $4.41 | — |
| 2025-07-31 | 45.36 | $4.41 | — |
| 2025-07-30 | 45.60 | $4.41 | — |
| 2025-07-29 | 45.86 | $4.41 | — |
| 2025-07-28 | 46.14 | $4.41 | — |
| 2025-07-25 | 46.43 | $4.41 | — |
| 2025-07-24 | 46.73 | $4.41 | — |
| 2025-07-23 | 47.05 | $4.41 | — |
| 2025-07-22 | 47.38 | $4.41 | — |
| 2025-07-21 | 47.74 | $4.41 | — |
| 2025-07-18 | 48.11 | $4.41 | 600 |
| 2025-07-17 | 48.50 | $4.46 | 1000 |
| 2025-07-16 | 48.47 | $4.45 | 600 |
| 2025-07-15 | 48.47 | $4.42 | — |
| 2025-07-14 | 48.57 | $4.42 | 600 |
| 2025-07-11 | 48.66 | $4.25 | 200 |
| 2025-07-10 | 49.35 | $4.18 | — |
| 2025-07-09 | 50.37 | $4.18 | 3500 |
| 2025-07-08 | 51.45 | $4.43 | 900 |
| 2025-07-07 | 49.84 | $4.33 | — |
| 2025-07-03 | 48.76 | $4.33 | — |
| 2025-07-02 | 47.63 | $4.33 | — |
| 2025-07-01 | 46.44 | $4.33 | — |
| 2025-06-30 | 45.18 | $4.33 | 1800 |
| 2025-06-27 | 43.86 | $4.27 | — |
| 2025-06-26 | 42.68 | $4.27 | — |
| 2025-06-25 | 41.43 | $4.27 | 1300 |
| 2025-06-24 | 40.12 | $4.25 | — |
| 2025-06-23 | 38.81 | $4.25 | 1000 |
| 2025-06-20 | 37.43 | $4.05 | — |
| 2025-06-18 | 37.01 | $4.05 | — |
| 2025-06-17 | 36.56 | $4.05 | — |
| 2025-06-16 | 36.09 | $4.05 | — |
| 2025-06-13 | 35.60 | $4.05 | — |
| 2025-06-12 | 35.07 | $4.05 | — |
| 2025-06-11 | 34.53 | $4.05 | — |
| 2025-06-10 | 33.95 | $4.05 | — |
| 2025-06-09 | 33.34 | $4.05 | 200 |
| 2025-06-06 | 32.70 | $3.92 | — |
| 2025-06-05 | 32.87 | $3.92 | — |
| 2025-06-04 | 33.06 | $3.92 | — |
| 2025-06-03 | 33.25 | $3.92 | — |
| 2025-06-02 | 33.46 | $3.92 | — |
| 2025-05-30 | 33.67 | $3.92 | — |
| 2025-05-29 | 33.90 | $3.92 | — |
| 2025-05-28 | 34.13 | $3.92 | — |
| 2025-05-27 | 34.38 | $3.92 | — |
| 2025-05-23 | 34.65 | $3.92 | — |
| 2025-05-22 | 34.92 | $3.92 | — |
| 2025-05-21 | 35.21 | $3.92 | — |
| 2025-05-20 | 35.52 | $3.92 | 9600 |
| 2025-05-19 | 35.84 | $3.76 | — |
| 2025-05-16 | 37.04 | $3.76 | — |
| 2025-05-15 | 38.30 | $3.76 | 400 |
| 2025-05-14 | 39.62 | $3.92 | — |
| 2025-05-13 | 39.55 | $3.92 | 1400 |
| 2025-05-12 | 39.48 | $3.72 | — |
| 2025-05-09 | 40.59 | $3.72 | 100 |
| 2025-05-08 | 41.77 | $3.85 | — |
| 2025-05-07 | 41.20 | $3.85 | — |
| 2025-05-06 | 40.60 | $3.85 | — |
| 2025-05-05 | 39.97 | $3.85 | 61100 |
| 2025-05-02 | 39.31 | $3.85 | — |
| 2025-05-01 | 38.61 | $3.85 | — |
| 2025-04-30 | 37.88 | $3.85 | — |
| 2025-04-29 | 37.10 | $3.85 | 4100 |
| 2025-04-28 | 36.29 | $3.92 | — |
| 2025-04-25 | 34.51 | $3.92 | — |
| 2025-04-24 | 32.63 | $3.92 | — |
| 2025-04-23 | 30.66 | $3.92 | 1600 |
| 2025-04-22 | 28.58 | $3.67 | — |
| 2025-04-21 | 27.18 | $3.67 | 200 |
| 2025-04-17 | 25.71 | $3.49 | — |
| 2025-04-16 | 25.32 | $3.49 | — |
| 2025-04-15 | 24.91 | $3.49 | — |
| 2025-04-14 | 24.48 | $3.49 | — |
| 2025-04-11 | 24.02 | $3.49 | — |
| 2025-04-10 | 23.54 | $3.49 | — |
| 2025-04-09 | 23.04 | $3.49 | — |
| 2025-04-08 | 22.51 | $3.49 | — |
| 2025-04-07 | 21.95 | $3.49 | — |
| 2025-04-04 | 21.36 | $3.49 | — |
| 2025-04-03 | 20.74 | $3.49 | — |
| 2025-04-02 | 20.08 | $3.49 | — |
| 2025-04-01 | 19.40 | $3.49 | 200 |
| 2025-03-31 | 18.67 | $3.30 | — |
| 2025-03-28 | 19.18 | $3.30 | — |
| 2025-03-27 | 19.71 | $3.30 | 300 |
| 2025-03-26 | 20.27 | $3.25 | — |
| 2025-03-25 | 21.28 | $3.25 | — |
| 2025-03-24 | 22.35 | $3.25 | — |
| 2025-03-21 | 23.47 | $3.25 | — |
| 2025-03-20 | 24.65 | $3.25 | — |
| 2025-03-19 | 25.90 | $3.25 | — |
| 2025-03-18 | 27.21 | $3.25 | — |
| 2025-03-17 | 28.58 | $3.25 | — |
| 2025-03-14 | 30.03 | $3.25 | 67000 |
| 2025-03-13 | 31.56 | $3.40 | 400 |
| 2025-03-12 | 32.10 | $3.58 | — |
| 2025-03-11 | 30.77 | $3.58 | 100 |
| 2025-03-10 | 29.38 | $3.28 | — |
| 2025-03-07 | 29.72 | $3.28 | — |
| 2025-03-06 | 30.08 | $3.28 | — |
| 2025-03-05 | 30.46 | $3.28 | 300 |
| 2025-03-04 | 30.85 | $3.24 | — |
| 2025-03-03 | 31.66 | $3.24 | — |
| 2025-02-28 | 32.52 | $3.24 | — |
| 2025-02-27 | 33.41 | $3.24 | — |
| 2025-02-26 | 34.35 | $3.24 | — |
| 2025-02-25 | 35.35 | $3.24 | — |
| 2025-02-24 | 36.39 | $3.24 | 4300 |
| 2025-02-21 | 37.49 | $3.05 | 30400 |
| 2025-02-20 | 38.20 | $3.00 | — |
| 2025-02-19 | 38.09 | $3.00 | — |
| 2025-02-18 | 37.97 | $3.00 | — |
| 2025-02-14 | 37.84 | $3.00 | — |
| 2025-02-13 | 37.71 | $3.00 | — |
| 2025-02-12 | 37.57 | $3.00 | 59600 |
| 2025-02-11 | 37.42 | $3.10 | — |
| 2025-02-10 | 38.02 | $3.10 | 6600 |
| 2025-02-07 | 38.66 | $3.14 | — |
| 2025-02-06 | 39.69 | $3.14 | — |
| 2025-02-05 | 40.79 | $3.14 | — |
| 2025-02-04 | 41.94 | $3.14 | 20000 |
| 2025-02-03 | 43.15 | $3.09 | — |
| 2025-01-31 | 43.75 | $3.09 | — |
| 2025-01-30 | 44.38 | $3.09 | — |
| 2025-01-29 | 45.05 | $3.09 | — |
| 2025-01-28 | 45.75 | $3.09 | — |
| 2025-01-27 | 46.49 | $3.09 | — |
| 2025-01-24 | 47.27 | $3.09 | — |
| 2025-01-23 | 48.08 | $3.09 | — |
| 2025-01-22 | 48.94 | $3.09 | 21600 |
| 2025-01-21 | 49.85 | $3.13 | 400 |
| 2025-01-17 | 51.01 | $3.17 | — |
| 2025-01-16 | 52.45 | $3.17 | — |
| 2025-01-15 | 53.97 | $3.17 | — |
| 2025-01-14 | 55.56 | $3.17 | 600 |
| 2025-01-13 | 57.24 | $3.05 | 4000 |
| 2025-01-10 | 57.94 | $2.90 | 500 |
| 2025-01-08 | 56.85 | $3.21 | 100 |
| 2025-01-07 | 56.72 | $3.26 | — |
| 2025-01-06 | 56.91 | $3.26 | — |
| 2025-01-03 | 57.12 | $3.26 | — |
| 2025-01-02 | 57.34 | $3.26 | — |
| 2024-12-31 | 57.58 | $3.26 | — |
| 2024-12-30 | 57.82 | $3.26 | — |
| 2024-12-27 | 58.08 | $3.26 | — |
| 2024-12-26 | 58.35 | $3.26 | 1800 |
| 2024-12-24 | 58.63 | $3.21 | — |
| 2024-12-23 | 57.97 | $3.21 | 75800 |
| 2024-12-20 | 57.28 | $3.22 | 34200 |
| 2024-12-19 | 56.58 | $3.22 | — |
| 2024-12-18 | 55.85 | $3.22 | 2.0M |
| 2024-12-17 | 55.07 | $3.21 | — |
| 2024-12-16 | 54.09 | $3.21 | — |
| 2024-12-13 | 53.05 | $3.21 | — |
| 2024-12-12 | 51.96 | $3.21 | — |
| 2024-12-11 | 50.81 | $3.21 | — |
| 2024-12-10 | 49.59 | $3.21 | 4500 |
| 2024-12-09 | 48.32 | $3.56 | — |
| 2024-12-06 | 48.33 | $3.56 | — |
| 2024-12-05 | 48.33 | $3.56 | — |
| 2024-12-04 | 48.34 | $3.56 | — |
| 2024-12-03 | 48.34 | $3.56 | — |
| 2024-12-02 | 48.35 | $3.56 | 400 |
| 2024-11-29 | 48.36 | $3.52 | — |
| 2024-11-27 | 47.67 | $3.52 | — |
| 2024-11-26 | 46.94 | $3.52 | — |
| 2024-11-25 | 46.18 | $3.52 | 1800 |
| 2024-11-22 | 45.37 | $3.56 | — |
| 2024-11-21 | 44.69 | $3.56 | — |
| 2024-11-20 | 43.96 | $3.56 | — |
| 2024-11-19 | 43.20 | $3.56 | — |
| 2024-11-18 | 42.40 | $3.56 | 1000 |
| 2024-11-15 | 41.55 | $3.49 | — |
| 2024-11-14 | 39.67 | $3.49 | — |
| 2024-11-13 | 37.69 | $3.49 | — |
| 2024-11-12 | 35.61 | $3.49 | 400 |
| 2024-11-11 | 33.41 | $3.79 | — |
| 2024-11-08 | 31.95 | $3.79 | — |
| 2024-11-07 | 30.41 | $3.79 | — |
| 2024-11-06 | 28.80 | $3.79 | — |
| 2024-11-05 | 27.09 | $3.79 | — |
| 2024-11-04 | 25.30 | $3.79 | — |
| 2024-11-01 | 23.41 | $3.79 | — |
| 2024-10-31 | 21.42 | $3.79 | 400 |
| 2024-10-30 | 19.33 | $4.15 | — |
| 2024-10-29 | 19.80 | $4.15 | — |
| 2024-10-28 | 20.29 | $4.15 | — |
| 2024-10-25 | 20.80 | $4.15 | — |
| 2024-10-24 | 21.34 | $4.15 | — |
| 2024-10-23 | 21.91 | $4.15 | — |
| 2024-10-22 | 22.51 | $4.15 | — |
| 2024-10-21 | 23.14 | $4.15 | — |
| 2024-10-18 | 23.81 | $4.15 | — |
| 2024-10-17 | 24.51 | $4.15 | — |
| 2024-10-16 | 25.24 | $4.15 | 400 |
| 2024-10-15 | 26.02 | $4.12 | 100 |
| 2024-10-14 | 26.45 | $4.14 | — |
| 2024-10-11 | 27.09 | $4.14 | — |
| 2024-10-10 | 27.77 | $4.14 | — |
| 2024-10-09 | 28.49 | $4.14 | — |
| 2024-10-08 | 29.24 | $4.14 | — |
| 2024-10-07 | 30.03 | $4.14 | — |
| 2024-10-04 | 30.86 | $4.14 | — |
| 2024-10-03 | 31.73 | $4.14 | 2100 |
| 2024-10-02 | 32.66 | $4.40 | — |
| 2024-10-01 | 32.41 | $4.40 | 100100 |
| 2024-09-30 | 32.15 | $4.40 | — |
| 2024-09-27 | 31.87 | $4.40 | — |
| 2024-09-26 | 31.58 | $4.40 | — |
| 2024-09-25 | 31.28 | $4.40 | — |
| 2024-09-24 | 30.96 | $4.40 | — |
| 2024-09-23 | 30.62 | $4.40 | — |
| 2024-09-20 | 30.26 | $4.40 | 2400 |
| 2024-09-19 | 29.89 | $4.33 | — |
| 2024-09-18 | 29.87 | $4.33 | — |
| 2024-09-17 | 29.85 | $4.33 | — |
| 2024-09-16 | 29.83 | $4.33 | 300 |
| 2024-09-13 | 29.80 | $4.50 | — |
| 2024-09-12 | 27.79 | $4.50 | — |
| 2024-09-11 | 25.68 | $4.50 | — |
| 2024-09-10 | 23.45 | $4.50 | — |
| 2024-09-09 | 21.10 | $4.50 | 200 |
| 2024-09-06 | 18.63 | $4.45 | — |
| 2024-09-05 | 16.15 | $4.45 | 300 |
| 2024-09-04 | 13.54 | $3.96 | 15800 |
| 2024-09-03 | 13.79 | $3.96 | — |
| 2024-08-30 | 14.06 | $3.96 | — |
| 2024-08-29 | 14.34 | $3.96 | — |
| 2024-08-28 | 14.63 | $3.96 | — |
| 2024-08-27 | 14.94 | $3.96 | — |
| 2024-08-26 | 15.27 | $3.96 | — |
| 2024-08-23 | 15.61 | $3.96 | — |
| 2024-08-22 | 15.98 | $3.96 | — |
| 2024-08-21 | 16.36 | $3.96 | 19400 |
| 2024-08-20 | 16.76 | $3.96 | — |
| 2024-08-19 | 17.18 | $3.96 | — |
| 2024-08-16 | 17.63 | $3.96 | — |
| 2024-08-15 | 18.10 | $3.96 | 6200 |
| 2024-08-14 | 18.59 | $3.96 | 500 |
| 2024-08-13 | 19.11 | $4.10 | — |
| 2024-08-12 | 18.03 | $4.10 | — |
| 2024-08-09 | 16.91 | $4.10 | — |
| 2024-08-08 | 15.72 | $4.10 | 2100 |
| 2024-08-07 | 14.46 | $3.90 | — |
| 2024-08-06 | 14.71 | $3.90 | — |
| 2024-08-05 | 14.97 | $3.90 | — |
| 2024-08-02 | 15.24 | $3.90 | — |
| 2024-08-01 | 15.53 | $3.90 | — |
| 2024-07-31 | 15.83 | $3.90 | — |
| 2024-07-30 | 16.15 | $3.90 | — |
| 2024-07-29 | 16.48 | $3.90 | — |
| 2024-07-26 | 16.83 | $3.90 | — |
| 2024-07-25 | 17.21 | $3.90 | — |
| 2024-07-24 | 17.60 | $3.90 | — |
| 2024-07-23 | 18.01 | $3.90 | 8600 |
| 2024-07-22 | 18.44 | $3.90 | — |
| 2024-07-19 | 18.89 | $3.90 | — |
| 2024-07-18 | 19.37 | $3.90 | — |
| 2024-07-17 | 19.88 | $3.90 | — |
| 2024-07-16 | 20.41 | $3.90 | — |
| 2024-07-15 | 20.97 | $3.90 | 4000 |
| 2024-07-12 | 21.55 | $3.91 | 600 |
| 2024-07-11 | 22.12 | $3.56 | — |
| 2024-07-10 | 21.57 | $3.56 | — |
| 2024-07-09 | 20.99 | $3.56 | — |
| 2024-07-08 | 20.38 | $3.56 | 100 |
| 2024-07-05 | 19.75 | $3.89 | — |
| 2024-07-03 | 20.38 | $3.89 | — |
| 2024-07-02 | 21.04 | $3.89 | 120000 |
| 2024-07-01 | 21.74 | $3.89 | 300 |
| 2024-06-28 | 22.47 | $3.66 | 1400 |
| 2024-06-27 | 21.57 | $3.70 | — |
| 2024-06-26 | 20.92 | $3.70 | 13300 |
| 2024-06-25 | 20.24 | $3.70 | — |
| 2024-06-24 | 19.51 | $3.70 | — |
| 2024-06-21 | 18.75 | $3.70 | 800 |
| 2024-06-20 | 17.95 | $3.77 | — |
| 2024-06-18 | 17.61 | $3.77 | — |
| 2024-06-17 | 17.25 | $3.77 | — |
| 2024-06-14 | 16.87 | $3.77 | 63400 |
| 2024-06-13 | 16.47 | $3.77 | 400 |
| 2024-06-12 | 16.05 | $3.84 | 4600 |
| 2024-06-11 | 16.10 | $3.89 | — |
| 2024-06-10 | 16.57 | $3.89 | — |
| 2024-06-07 | 17.07 | $3.89 | — |
| 2024-06-06 | 17.59 | $3.89 | — |
| 2024-06-05 | 18.13 | $3.89 | — |
| 2024-06-04 | 18.71 | $3.89 | — |
| 2024-06-03 | 19.32 | $3.89 | — |
| 2024-05-31 | 19.95 | $3.89 | 100 |
| 2024-05-30 | 20.63 | $3.95 | — |
| 2024-05-29 | 21.70 | $3.95 | 11300 |
| 2024-05-28 | 22.83 | $3.95 | — |
| 2024-05-24 | 24.02 | $3.95 | — |
| 2024-05-23 | 25.28 | $3.95 | — |
| 2024-05-22 | 26.60 | $3.95 | 500 |
| 2024-05-21 | 27.99 | $4.28 | — |
| 2024-05-20 | 26.95 | $4.28 | — |
| 2024-05-17 | 25.86 | $4.28 | — |
| 2024-05-16 | 24.71 | $4.28 | 5700 |
| 2024-05-15 | 23.50 | $4.16 | 40000 |
| 2024-05-14 | 22.68 | $4.16 | 800 |
| 2024-05-13 | 21.81 | $3.79 | — |
| 2024-05-10 | 22.35 | $3.79 | — |
| 2024-05-09 | 22.92 | $3.79 | — |
| 2024-05-08 | 23.52 | $3.79 | — |
| 2024-05-07 | 24.15 | $3.79 | — |
| 2024-05-06 | 24.81 | $3.79 | — |
| 2024-05-03 | 25.51 | $3.79 | — |
| 2024-05-02 | 26.25 | $3.79 | — |
| 2024-05-01 | 27.02 | $3.79 | — |
| 2024-04-30 | 27.83 | $3.79 | — |
| 2024-04-29 | 28.69 | $3.79 | — |
| 2024-04-26 | 29.59 | $3.79 | — |
| 2024-04-25 | 30.55 | $3.79 | 600 |
| 2024-04-24 | 31.55 | $3.58 | 8200 |
| 2024-04-23 | 30.72 | $3.58 | — |
| 2024-04-22 | 29.84 | $3.58 | — |
| 2024-04-19 | 28.93 | $3.58 | 5900 |
| 2024-04-18 | 27.96 | $3.58 | — |
| 2024-04-17 | 26.94 | $3.58 | 8500 |
| 2024-04-16 | 25.87 | $3.74 | — |
| 2024-04-15 | 25.35 | $3.74 | — |
| 2024-04-12 | 24.80 | $3.74 | 600 |
| 2024-04-11 | 24.23 | $3.88 | — |
| 2024-04-10 | 24.28 | $3.88 | — |
| 2024-04-09 | 24.34 | $3.88 | 600 |
| 2024-04-08 | 24.41 | $3.94 | 1000 |
| 2024-04-05 | 24.79 | $3.94 | — |
| 2024-04-04 | 25.19 | $3.94 | — |
| 2024-04-03 | 25.61 | $3.94 | — |
| 2024-04-02 | 26.06 | $3.94 | 108000 |
| 2024-04-01 | 26.52 | $3.94 | 400 |
| 2024-03-28 | 27.02 | $3.90 | 45100 |
| 2024-03-27 | 27.29 | $3.92 | 500 |
| 2024-03-26 | 27.66 | $3.75 | — |
| 2024-03-25 | 26.88 | $3.75 | — |
| 2024-03-22 | 26.07 | $3.75 | 2000 |
| 2024-03-21 | 25.21 | $3.98 | — |
| 2024-03-20 | 25.13 | $3.98 | 126300 |
| 2024-03-19 | 25.04 | $3.98 | — |
| 2024-03-18 | 24.95 | $3.98 | — |
| 2024-03-15 | 24.85 | $3.98 | 10400 |
| 2024-03-14 | 24.75 | $3.98 | 17100 |
| 2024-03-13 | 24.64 | $3.91 | 15700 |
| 2024-03-12 | 24.53 | $4.12 | 1400 |
| 2024-03-11 | 25.21 | $4.11 | 1800 |
| 2024-03-08 | 25.87 | $4.11 | 300 |
| 2024-03-07 | 26.57 | $4.02 | — |
| 2024-03-06 | 26.80 | $4.02 | — |
| 2024-03-05 | 27.05 | $4.02 | 2000 |
| 2024-03-04 | 27.32 | $3.92 | 2900 |
| 2024-03-01 | 27.04 | $3.94 | — |
| 2024-02-29 | 26.90 | $3.94 | — |
| 2024-02-28 | 26.75 | $3.94 | 400 |
| 2024-02-27 | 26.59 | $3.95 | 44400 |
| 2024-02-26 | 26.46 | $3.94 | 1800 |
| 2024-02-23 | 26.26 | $4.09 | 1.1M |
| 2024-02-22 | 26.48 | $4.09 | 200 |
| 2024-02-21 | 26.70 | $3.98 | 14300 |
| 2024-02-20 | 26.93 | $4.03 | 1700 |
| 2024-02-16 | 26.73 | $4.04 | 2200 |
| 2024-02-15 | 26.53 | $4.14 | 900 |
| 2024-02-14 | 26.53 | $3.93 | 300 |
| 2024-02-13 | 25.52 | $3.95 | 500 |
| 2024-02-12 | 24.51 | $4.11 | 700 |
| 2024-02-09 | 23.60 | $4.12 | — |
| 2024-02-08 | 22.83 | $4.12 | 2000 |
| 2024-02-07 | 22.03 | $4.14 | 3000 |
| 2024-02-06 | 21.33 | $4.38 | — |
| 2024-02-05 | 21.20 | $4.38 | 8800 |
| 2024-02-02 | 21.06 | $4.39 | — |
| 2024-02-01 | 21.46 | $4.39 | — |
| 2024-01-31 | 21.88 | $4.39 | 6200 |
| 2024-01-30 | 22.32 | $4.27 | — |
| 2024-01-29 | 21.84 | $4.27 | 700 |
| 2024-01-26 | 21.34 | $4.37 | 12700 |
| 2024-01-25 | 21.08 | $4.50 | 1500 |
| 2024-01-24 | 21.18 | $4.70 | 300 |
| 2024-01-23 | 22.01 | $4.54 | 200 |
| 2024-01-22 | 22.06 | $4.85 | 10900 |
| 2024-01-19 | 22.79 | $4.85 | — |
| 2024-01-18 | 23.56 | $4.85 | — |
| 2024-01-17 | 24.37 | $4.85 | — |
| 2024-01-16 | 25.22 | $4.85 | 2300 |
| 2024-01-12 | 26.12 | $5.01 | — |
| 2024-01-11 | 26.08 | $5.01 | — |
| 2024-01-10 | 26.04 | $5.01 | 200 |
| 2024-01-09 | 25.99 | $5.05 | — |
| 2024-01-08 | 25.69 | $5.05 | — |
| 2024-01-05 | 25.37 | $5.05 | 1600 |
| 2024-01-04 | 25.03 | $4.99 | 2200 |
| 2024-01-03 | 24.86 | $4.84 | — |
| 2024-01-02 | 25.22 | $4.84 | 400 |
| 2023-12-29 | 25.59 | $4.90 | — |
| 2023-12-28 | 25.66 | $4.90 | — |
| 2023-12-27 | 25.72 | $4.90 | — |
| 2023-12-26 | 25.79 | $4.90 | — |
| 2023-12-22 | 25.86 | $4.90 | 500 |
| 2023-12-21 | 25.93 | $4.75 | — |
| 2023-12-20 | 26.47 | $4.75 | 200 |
| 2023-12-19 | 27.04 | $4.86 | — |
| 2023-12-18 | 27.14 | $4.86 | 800 |
| 2023-12-15 | 27.23 | $4.96 | 12100 |
| 2023-12-14 | 26.85 | $4.93 | 2700 |
| 2023-12-13 | 26.46 | $4.86 | 10700 |
| 2023-12-12 | 26.53 | $4.86 | 9200 |
| 2023-12-11 | 26.61 | $4.90 | 10400 |
| 2023-12-08 | 26.51 | $4.90 | 10200 |
| 2023-12-07 | 26.40 | $4.90 | 300 |
| 2023-12-06 | 26.29 | $4.74 | 900 |
| 2023-12-05 | 26.26 | $4.74 | 2900 |
| 2023-12-04 | 26.40 | $4.80 | 15100 |
| 2023-12-01 | 26.31 | $4.89 | 700 |
| 2023-11-30 | 25.85 | $4.77 | — |
| 2023-11-29 | 25.62 | $4.77 | 700 |
| 2023-11-28 | 25.37 | $4.80 | 1300 |
| 2023-11-27 | 25.00 | $4.70 | 1300 |
| 2023-11-24 | 24.81 | $4.85 | 200 |
| 2023-11-22 | 24.02 | $4.60 | 16500 |
| 2023-11-21 | 23.69 | $4.63 | 1800 |
| 2023-11-20 | 23.22 | $4.49 | 300 |
| 2023-11-17 | 23.17 | $4.64 | — |
| 2023-11-16 | 22.43 | $4.64 | 700 |
| 2023-11-15 | 21.66 | $4.45 | 1800 |
| 2023-11-14 | 21.38 | $4.42 | — |
| 2023-11-13 | 21.24 | $4.42 | 2400 |
| 2023-11-10 | 21.11 | $4.53 | — |
| 2023-11-09 | 20.46 | $4.53 | 2300 |
| 2023-11-08 | 19.77 | $4.45 | — |
| 2023-11-07 | 19.24 | $4.45 | 200 |
| 2023-11-06 | 18.68 | $4.55 | 1700 |
| 2023-11-03 | 17.65 | $4.51 | 1900 |
| 2023-11-02 | 16.87 | $4.08 | — |
| 2023-11-01 | 17.38 | $4.08 | — |
| 2023-10-31 | 17.91 | $4.08 | 500 |
| 2023-10-30 | 18.47 | $3.94 | — |
| 2023-10-27 | 19.07 | $3.94 | — |
| 2023-10-26 | 19.70 | $3.94 | — |
| 2023-10-25 | 20.36 | $3.94 | 1600 |
| 2023-10-24 | 21.05 | $3.91 | — |
| 2023-10-23 | 21.17 | $3.91 | 1200 |
| 2023-10-20 | 21.30 | $4.00 | 600 |
| 2023-10-19 | 21.75 | $4.05 | 500 |
| 2023-10-18 | 22.40 | $3.97 | 200 |
| 2023-10-17 | 22.73 | $3.98 | 2000 |
| 2023-10-16 | 23.09 | $4.00 | 700 |
| 2023-10-13 | 23.46 | $3.88 | 600 |
| 2023-10-12 | 23.35 | $4.09 | 2300 |
| 2023-10-11 | 23.53 | $4.04 | 22700 |
| 2023-10-10 | 23.87 | $3.90 | 100 |
| 2023-10-09 | 23.50 | $3.86 | 2200 |
| 2023-10-06 | 22.91 | $3.85 | 300 |
| 2023-10-05 | 22.23 | $3.86 | 100 |
| 2023-10-04 | 21.54 | $3.85 | 500 |
| 2023-10-03 | 20.78 | $3.85 | 400 |
| 2023-10-02 | 19.97 | $4.11 | — |
| 2023-09-29 | 19.70 | $4.11 | 800 |
| 2023-09-28 | 19.43 | $4.27 | 10200 |
| 2023-09-27 | 19.56 | $4.28 | 9100 |
| 2023-09-26 | 19.74 | $4.28 | 26800 |
| 2023-09-25 | 19.92 | $4.38 | 1500 |
| 2023-09-22 | 20.50 | $4.53 | 10100 |
| 2023-09-21 | 21.57 | $4.24 | 600 |
| 2023-09-20 | 21.54 | $4.58 | 200 |
| 2023-09-19 | 22.48 | $4.55 | 10800 |
| 2023-09-18 | 23.46 | $4.53 | 9500 |
| 2023-09-15 | 24.41 | $4.50 | 12100 |
| 2023-09-14 | 25.64 | $4.45 | 400 |
| 2023-09-13 | 25.96 | $4.29 | — |
| 2023-09-12 | 25.06 | $4.29 | — |
| 2023-09-11 | 24.11 | $4.29 | — |
| 2023-09-08 | 23.11 | $4.29 | 400 |
| 2023-09-07 | 22.06 | $4.34 | 3000 |
| 2023-09-06 | 21.12 | $4.67 | — |
| 2023-09-05 | 21.67 | $4.67 | — |
| 2023-09-01 | 22.26 | $4.67 | — |
| 2023-08-31 | 22.87 | $4.67 | — |
| 2023-08-30 | 23.52 | $4.67 | — |
| 2023-08-29 | 24.20 | $4.67 | — |
| 2023-08-28 | 24.92 | $4.67 | 2200 |
| 2023-08-25 | 25.68 | $4.58 | — |
| 2023-08-24 | 25.87 | $4.58 | — |
| 2023-08-23 | 26.07 | $4.58 | 3000 |
| 2023-08-22 | 26.29 | $4.60 | — |
| 2023-08-21 | 26.60 | $4.60 | 500 |
| 2023-08-18 | 26.92 | $4.53 | 11800 |
| 2023-08-17 | 26.84 | $4.62 | — |
| 2023-08-16 | 27.08 | $4.62 | 42600 |
| 2023-08-15 | 27.34 | $4.70 | — |
| 2023-08-14 | 28.47 | $4.70 | 100 |
| 2023-08-11 | 29.65 | $4.43 | — |
| 2023-08-10 | 28.88 | $4.43 | — |
| 2023-08-09 | 28.06 | $4.43 | 137000 |
| 2023-08-08 | 27.19 | $4.43 | — |
| 2023-08-07 | 26.29 | $4.43 | 2100 |
| 2023-08-04 | 25.33 | $4.87 | — |
| 2023-08-03 | 26.54 | $4.87 | — |
| 2023-08-02 | 27.81 | $4.87 | — |
| 2023-08-01 | 29.14 | $4.87 | 100 |
| 2023-07-31 | 30.54 | $4.87 | 1000 |
| 2023-07-28 | 32.02 | $4.65 | — |
| 2023-07-27 | 31.35 | $4.65 | — |
| 2023-07-26 | 30.64 | $4.65 | — |
| 2023-07-25 | 29.90 | $4.65 | — |
| 2023-07-24 | 29.11 | $4.65 | — |
| 2023-07-21 | 28.28 | $4.65 | — |
| 2023-07-20 | 27.41 | $4.65 | — |
| 2023-07-19 | 26.50 | $4.65 | 100 |
| 2023-07-18 | 25.53 | $4.65 | 100000 |
| 2023-07-17 | 24.52 | $4.65 | — |
| 2023-07-14 | 23.45 | $4.65 | — |
| 2023-07-13 | 22.33 | $4.65 | 9200 |
| 2023-07-12 | 21.15 | $4.65 | — |
| 2023-07-11 | 19.90 | $4.65 | — |
| 2023-07-10 | 18.59 | $4.65 | 1100 |
| 2023-07-07 | 17.21 | $4.97 | — |
| 2023-07-06 | 17.16 | $4.97 | — |
| 2023-07-05 | 17.12 | $4.97 | — |
| 2023-07-03 | 17.07 | $4.97 | — |
| 2023-06-30 | 17.01 | $4.97 | — |
| 2023-06-29 | 16.96 | $4.97 | — |
| 2023-06-28 | 16.90 | $4.97 | 11700 |
| 2023-06-27 | 16.84 | $4.97 | — |
| 2023-06-26 | 16.78 | $4.97 | — |
| 2023-06-23 | 16.71 | $4.97 | 200 |
| 2023-06-22 | 16.64 | $5.15 | — |
| 2023-06-21 | 17.41 | $5.15 | — |
| 2023-06-20 | 18.21 | $5.15 | 500 |
| 2023-06-16 | 19.06 | $4.94 | — |
| 2023-06-15 | 18.65 | $4.94 | — |
| 2023-06-14 | 18.22 | $4.94 | — |
| 2023-06-13 | 17.77 | $4.94 | 2600 |
| 2023-06-12 | 17.30 | $5.24 | 500 |
| 2023-06-09 | 18.10 | $5.10 | — |
| 2023-06-08 | 18.07 | $5.10 | — |
| 2023-06-07 | 18.03 | $5.10 | — |
| 2023-06-06 | 18.00 | $5.10 | — |
| 2023-06-05 | 17.96 | $5.10 | — |
| 2023-06-02 | 17.91 | $5.10 | 400 |
| 2023-06-01 | 17.87 | $5.02 | 2200 |
| 2023-05-31 | 17.22 | $5.00 | — |
| 2023-05-30 | 16.37 | $5.00 | — |
| 2023-05-26 | 15.47 | $5.00 | — |
| 2023-05-25 | 14.53 | $5.00 | 9500 |
| 2023-05-24 | 13.54 | $5.35 | — |
| 2023-05-23 | 14.22 | $5.35 | — |
| 2023-05-22 | 14.94 | $5.35 | — |
| 2023-05-19 | 15.71 | $5.35 | — |
| 2023-05-18 | 16.51 | $5.35 | — |
| 2023-05-17 | 17.35 | $5.35 | 25000 |
| 2023-05-16 | 18.24 | $5.35 | — |
| 2023-05-15 | 19.17 | $5.35 | 100 |
| 2023-05-12 | 20.15 | $5.15 | — |
| 2023-05-11 | 19.99 | $5.15 | — |
| 2023-05-10 | 19.82 | $5.15 | 500 |
| 2023-05-09 | 19.63 | $5.28 | — |
| 2023-05-08 | 20.06 | $5.28 | 700 |
| 2023-05-05 | 20.51 | $5.60 | — |
| 2023-05-04 | 19.79 | $5.60 | — |
| 2023-05-03 | 19.02 | $5.60 | 25100 |
| 2023-05-02 | 18.22 | $5.27 | 500 |
| 2023-05-01 | 18.07 | $5.41 | — |
| 2023-04-28 | 17.99 | $5.41 | — |
| 2023-04-27 | 17.91 | $5.41 | — |
| 2023-04-26 | 17.83 | $5.41 | — |
| 2023-04-25 | 17.74 | $5.41 | — |
| 2023-04-24 | 17.64 | $5.41 | — |
| 2023-04-21 | 17.54 | $5.41 | — |
| 2023-04-20 | 17.44 | $5.41 | 150000 |
| 2023-04-19 | 17.33 | $5.41 | 1100 |
| 2023-04-18 | 17.21 | $5.41 | — |
| 2023-04-17 | 17.09 | $5.41 | — |
| 2023-04-14 | 16.96 | $5.41 | — |
| 2023-04-13 | 16.83 | $5.41 | — |
| 2023-04-12 | 16.68 | $5.41 | — |
| 2023-04-11 | 16.53 | $5.41 | 7100 |
| 2023-04-10 | 16.38 | $5.41 | — |
| 2023-04-06 | 16.21 | $5.41 | — |
| 2023-04-05 | 16.03 | $5.41 | — |
| 2023-04-04 | 15.85 | $5.41 | 100000 |
| 2023-04-03 | 15.66 | $5.41 | 900 |
| 2023-03-31 | 15.45 | $5.37 | — |
| 2023-03-30 | 15.47 | $5.37 | — |
| 2023-03-29 | 15.50 | $5.37 | — |
| 2023-03-28 | 15.52 | $5.37 | 100 |
| 2023-03-27 | 15.55 | $5.20 | 1000 |
| 2023-03-24 | 16.09 | $5.21 | 3400 |
| 2023-03-23 | 16.66 | $5.26 | 4300 |
| 2023-03-22 | 16.12 | $5.14 | 500 |
| 2023-03-21 | 16.47 | $5.14 | 100 |
| 2023-03-20 | 16.84 | $5.14 | — |
| 2023-03-17 | 17.23 | $5.14 | 200 |
| 2023-03-16 | 17.64 | $5.20 | 800 |
| 2023-03-15 | 17.45 | $5.00 | — |
| 2023-03-14 | 17.33 | $5.00 | — |
| 2023-03-13 | 17.19 | $5.00 | — |
| 2023-03-10 | 17.05 | $5.00 | — |
| 2023-03-09 | 16.91 | $5.00 | — |
| 2023-03-08 | 16.75 | $5.00 | 400 |
| 2023-03-07 | 16.59 | $5.06 | — |
| 2023-03-06 | 16.97 | $5.06 | — |
| 2023-03-03 | 17.36 | $5.06 | — |
| 2023-03-02 | 17.78 | $5.06 | — |
| 2023-03-01 | 18.22 | $5.06 | — |
| 2023-02-28 | 18.69 | $5.06 | — |
| 2023-02-27 | 19.17 | $5.06 | — |
| 2023-02-24 | 19.69 | $5.06 | — |
| 2023-02-23 | 20.23 | $5.06 | — |
| 2023-02-22 | 20.80 | $5.06 | — |
| 2023-02-21 | 21.40 | $5.06 | — |
| 2023-02-17 | 22.03 | $5.06 | — |
| 2023-02-16 | 22.69 | $5.06 | — |
| 2023-02-15 | 23.39 | $5.06 | 700 |
| 2023-02-14 | 24.13 | $5.15 | — |
| 2023-02-13 | 25.39 | $5.15 | — |
| 2023-02-10 | 26.72 | $5.15 | 800 |
| 2023-02-09 | 28.12 | $5.12 | — |
| 2023-02-08 | 29.20 | $5.12 | — |
| 2023-02-07 | 30.33 | $5.12 | — |
| 2023-02-06 | 31.52 | $5.12 | — |
| 2023-02-03 | 32.78 | $5.12 | 6100 |
| 2023-02-02 | 34.10 | $5.12 | 200 |
| 2023-02-01 | 35.49 | $5.10 | 600 |
| 2023-01-31 | 37.03 | $4.83 | 900 |
| 2023-01-30 | 38.02 | $4.92 | 900 |
| 2023-01-27 | 39.45 | $5.31 | — |
| 2023-01-26 | 39.34 | $5.31 | — |
| 2023-01-25 | 39.23 | $5.31 | — |
| 2023-01-24 | 39.12 | $5.31 | — |
| 2023-01-23 | 39.00 | $5.31 | 1600 |
| 2023-01-20 | 38.87 | $5.27 | — |
| 2023-01-19 | 38.89 | $5.27 | 700 |
| 2023-01-18 | 38.91 | $5.25 | 3000 |
| 2023-01-17 | 39.00 | $5.35 | — |
| 2023-01-13 | 38.23 | $5.35 | 1700 |
| 2023-01-12 | 37.42 | $5.27 | 900 |
| 2023-01-11 | 36.80 | $5.00 | — |
| 2023-01-10 | 37.31 | $5.00 | — |
| 2023-01-09 | 37.85 | $5.00 | 18000 |
| 2023-01-06 | 38.42 | $5.13 | — |
| 2023-01-05 | 37.55 | $5.13 | 400 |
| 2023-01-04 | 36.63 | $5.16 | 1600 |
| 2023-01-03 | 35.41 | $5.05 | — |
| 2022-12-30 | 34.54 | $5.05 | — |
| 2022-12-29 | 33.62 | $5.05 | — |
| 2022-12-28 | 32.66 | $5.05 | — |
| 2022-12-27 | 31.64 | $5.05 | — |
| 2022-12-23 | 30.58 | $5.05 | — |
| 2022-12-22 | 29.45 | $5.05 | — |
| 2022-12-21 | 28.27 | $5.05 | — |
| 2022-12-20 | 27.02 | $5.05 | 2300 |
| 2022-12-19 | 25.71 | $4.77 | — |
| 2022-12-16 | 25.49 | $4.77 | — |
| 2022-12-15 | 25.27 | $4.77 | — |
| 2022-12-14 | 25.03 | $4.77 | 11700 |
| 2022-12-13 | 24.78 | $4.77 | — |
| 2022-12-12 | 24.52 | $4.77 | — |
| 2022-12-09 | 24.25 | $4.77 | — |
| 2022-12-08 | 23.96 | $4.77 | — |
| 2022-12-07 | 23.65 | $4.77 | — |
| 2022-12-06 | 23.33 | $4.77 | 200 |
| 2022-12-05 | 22.99 | $4.77 | — |
| 2022-12-02 | 22.64 | $4.77 | — |
| 2022-12-01 | 22.26 | $4.77 | — |
| 2022-11-30 | 21.87 | $4.77 | 300 |
| 2022-11-29 | 21.46 | $4.58 | 6300 |
| 2022-11-28 | 21.69 | $4.59 | — |
| 2022-11-25 | 21.87 | $4.59 | — |
| 2022-11-23 | 22.07 | $4.59 | 100 |
| 2022-11-22 | 22.28 | $4.59 | 1200 |
| 2022-11-21 | 22.50 | $4.57 | — |
| 2022-11-18 | 23.15 | $4.57 | — |
| 2022-11-17 | 23.83 | $4.57 | — |
| 2022-11-16 | 24.55 | $4.57 | 900 |
| 2022-11-15 | 25.31 | $4.61 | — |
| 2022-11-14 | 25.95 | $4.61 | 1200 |
| 2022-11-11 | 26.63 | $4.41 | — |
| 2022-11-10 | 27.98 | $4.41 | — |
| 2022-11-09 | 29.40 | $4.41 | 1000 |
| 2022-11-08 | 30.90 | $4.10 | — |
| 2022-11-07 | 30.58 | $4.10 | — |
| 2022-11-04 | 30.25 | $4.10 | — |
| 2022-11-03 | 29.89 | $4.10 | 200 |
| 2022-11-02 | 29.53 | $4.40 | 300 |
| 2022-11-01 | 29.98 | $4.30 | — |
| 2022-10-31 | 29.91 | $4.30 | — |
| 2022-10-28 | 29.82 | $4.30 | — |
| 2022-10-27 | 29.74 | $4.30 | 21000 |
| 2022-10-26 | 29.65 | $4.30 | — |
| 2022-10-25 | 29.55 | $4.30 | — |
| 2022-10-24 | 29.45 | $4.30 | 25600 |
| 2022-10-21 | 29.35 | $4.32 | 1500 |
| 2022-10-20 | 29.53 | $4.32 | — |
| 2022-10-19 | 29.71 | $4.32 | — |
| 2022-10-18 | 29.91 | $4.32 | 3500 |
| 2022-10-17 | 30.11 | $3.90 | 8100 |
| 2022-10-14 | 28.39 | $3.90 | 400 |
| 2022-10-13 | 26.57 | $3.90 | 1300 |
| 2022-10-12 | 24.66 | $4.00 | 100 |
| 2022-10-11 | 22.96 | $4.18 | — |
| 2022-10-10 | 21.48 | $4.18 | 1500 |
| 2022-10-07 | 19.91 | $4.50 | — |
| 2022-10-06 | 18.97 | $4.50 | — |
| 2022-10-05 | 17.98 | $4.50 | — |
| 2022-10-04 | 16.94 | $4.50 | 100 |
| 2022-10-03 | 15.85 | $4.45 | 800 |
| 2022-09-30 | 14.43 | $4.50 | — |
| 2022-09-29 | 13.19 | $4.50 | 500 |
| 2022-09-28 | 11.88 | $5.06 | — |
| 2022-09-27 | 12.46 | $5.06 | — |
| 2022-09-26 | 13.08 | $5.06 | — |
| 2022-09-23 | 13.74 | $5.06 | — |
| 2022-09-22 | 14.42 | $5.06 | — |
| 2022-09-21 | 15.14 | $5.06 | — |
| 2022-09-20 | 15.91 | $5.06 | — |
| 2022-09-19 | 16.71 | $5.06 | 400 |
| 2022-09-16 | 17.55 | $5.11 | — |
| 2022-09-15 | 18.32 | $5.11 | — |
| 2022-09-14 | 19.12 | $5.11 | 1700 |
| 2022-09-13 | 19.97 | $4.86 | 200 |
| 2022-09-12 | 20.21 | $4.86 | 2300 |
| 2022-09-09 | 20.47 | $4.70 | — |
| 2022-09-08 | 20.00 | $4.70 | — |
| 2022-09-07 | 19.50 | $4.70 | — |
| 2022-09-06 | 18.97 | $4.70 | 500 |
| 2022-09-02 | 18.42 | $4.82 | — |
| 2022-09-01 | 18.14 | $4.82 | 400 |
| 2022-08-31 | 17.84 | $4.69 | — |
| 2022-08-30 | 16.97 | $4.69 | 5100 |
| 2022-08-29 | 16.05 | $5.10 | 400 |
| 2022-08-26 | 16.20 | $5.31 | — |
| 2022-08-25 | 16.90 | $5.31 | — |
| 2022-08-24 | 17.62 | $5.31 | 1800 |
| 2022-08-23 | 18.39 | $4.96 | 3700 |
| 2022-08-22 | 19.27 | $5.19 | — |
| 2022-08-19 | 19.28 | $5.19 | — |
| 2022-08-18 | 19.28 | $5.19 | — |
| 2022-08-17 | 19.28 | $5.19 | — |
| 2022-08-16 | 19.28 | $5.19 | 700 |
| 2022-08-15 | 19.28 | $5.43 | — |
| 2022-08-12 | 17.99 | $5.43 | — |
| 2022-08-11 | 16.63 | $5.43 | — |
| 2022-08-10 | 15.20 | $5.43 | 400 |
| 2022-08-09 | 13.69 | $5.00 | — |
| 2022-08-08 | 13.38 | $5.00 | — |
| 2022-08-05 | 13.05 | $5.00 | — |
| 2022-08-04 | 12.70 | $5.00 | 300 |
| 2022-08-03 | 12.34 | $4.89 | 100 |
| 2022-08-02 | 12.37 | $4.89 | — |
| 2022-08-01 | 12.40 | $4.89 | — |
| 2022-07-29 | 12.44 | $4.89 | — |
| 2022-07-28 | 12.48 | $4.89 | — |
| 2022-07-27 | 12.52 | $4.89 | 23000 |
| 2022-07-26 | 12.56 | $4.87 | — |
| 2022-07-25 | 12.66 | $4.87 | — |
| 2022-07-22 | 12.77 | $4.87 | — |
| 2022-07-21 | 12.89 | $4.87 | 400 |
| 2022-07-20 | 13.01 | $4.44 | — |
| 2022-07-19 | 12.82 | $4.44 | — |
| 2022-07-18 | 12.61 | $4.44 | — |
| 2022-07-15 | 12.40 | $4.44 | 8100 |
| 2022-07-14 | 12.17 | $4.44 | 1100 |
| 2022-07-13 | 11.93 | $4.72 | 700 |
| 2022-07-12 | 12.47 | $4.72 | — |
| 2022-07-11 | 13.04 | $4.72 | — |
| 2022-07-08 | 13.64 | $4.72 | 700 |
| 2022-07-07 | 14.28 | $4.53 | — |
| 2022-07-06 | 14.35 | $4.53 | 700 |
| 2022-07-05 | 14.42 | $4.79 | 3300 |
| 2022-07-01 | 15.13 | $5.04 | 700 |
| 2022-06-30 | 14.96 | $4.66 | — |
| 2022-06-29 | 15.30 | $4.66 | — |
| 2022-06-28 | 15.65 | $4.66 | — |
| 2022-06-27 | 16.03 | $4.66 | 500 |
| 2022-06-24 | 16.42 | $4.66 | — |
| 2022-06-23 | 16.83 | $4.66 | 300 |
| 2022-06-22 | 17.27 | $4.67 | 200 |
| 2022-06-21 | 17.75 | $4.72 | 2200 |
| 2022-06-17 | 18.27 | $4.54 | — |
| 2022-06-16 | 18.15 | $4.54 | 100 |
| 2022-06-15 | 18.03 | $4.82 | — |
| 2022-06-14 | 18.71 | $4.82 | — |
| 2022-06-13 | 19.43 | $4.82 | 10000 |
| 2022-06-10 | 20.18 | $5.01 | 17100 |
| 2022-06-09 | 20.76 | $5.19 | 200 |
| 2022-06-08 | 20.61 | $5.21 | — |
| 2022-06-07 | 20.36 | $5.21 | 200 |
| 2022-06-06 | 20.10 | $5.22 | 1600 |
| 2022-06-03 | 19.78 | $4.85 | — |
| 2022-06-02 | 20.58 | $4.85 | 1700 |
| 2022-06-01 | 21.42 | $5.07 | 1700 |
| 2022-05-31 | 21.28 | $5.17 | 1700 |
| 2022-05-27 | 20.57 | $5.17 | 600 |
| 2022-05-26 | 19.81 | $5.25 | 500 |
| 2022-05-25 | 18.48 | $4.66 | — |
| 2022-05-24 | 19.22 | $4.66 | — |
| 2022-05-23 | 20.01 | $4.66 | — |
| 2022-05-20 | 20.83 | $4.66 | — |
| 2022-05-19 | 21.69 | $4.66 | — |
| 2022-05-18 | 22.60 | $4.66 | — |
| 2022-05-17 | 23.56 | $4.66 | — |
| 2022-05-16 | 24.57 | $4.66 | — |
| 2022-05-13 | 25.63 | $4.66 | 600 |
| 2022-05-12 | 26.75 | $4.64 | 700 |
| 2022-05-11 | 27.82 | $4.76 | 10100 |
| 2022-05-10 | 29.00 | $4.49 | — |
| 2022-05-09 | 28.97 | $4.49 | — |
| 2022-05-06 | 28.94 | $4.49 | 400000 |
| 2022-05-05 | 28.91 | $4.49 | — |
| 2022-05-04 | 28.88 | $4.49 | — |
| 2022-05-03 | 28.84 | $4.49 | — |
| 2022-05-02 | 28.80 | $4.49 | — |
| 2022-04-29 | 28.76 | $4.49 | 4300 |
| 2022-04-28 | 28.72 | $4.62 | — |
| 2022-04-27 | 29.17 | $4.62 | — |
| 2022-04-26 | 29.64 | $4.62 | 300 |
| 2022-04-25 | 30.14 | $5.09 | — |
| 2022-04-22 | 29.82 | $5.09 | — |
| 2022-04-21 | 29.48 | $5.09 | — |
| 2022-04-20 | 29.13 | $5.09 | 300 |
| 2022-04-19 | 28.75 | $5.14 | — |
| 2022-04-18 | 27.89 | $5.14 | 1200 |
| 2022-04-14 | 26.98 | $5.01 | — |
| 2022-04-13 | 26.54 | $5.01 | — |
| 2022-04-12 | 26.09 | $5.01 | — |
| 2022-04-11 | 25.61 | $5.01 | — |
| 2022-04-08 | 25.10 | $5.01 | 100 |
| 2022-04-07 | 24.56 | $4.84 | — |
| 2022-04-06 | 24.77 | $4.84 | — |
| 2022-04-05 | 24.98 | $4.84 | — |
| 2022-04-04 | 25.20 | $4.84 | 30200 |
| 2022-04-01 | 25.43 | $4.72 | — |
| 2022-03-31 | 26.48 | $4.72 | — |
| 2022-03-30 | 27.58 | $4.72 | 900 |
| 2022-03-29 | 28.74 | $4.62 | — |
| 2022-03-28 | 29.93 | $4.62 | — |
| 2022-03-25 | 31.19 | $4.62 | — |
| 2022-03-24 | 32.51 | $4.62 | — |
| 2022-03-23 | 33.91 | $4.62 | — |
| 2022-03-22 | 35.37 | $4.62 | 1000 |
| 2022-03-21 | 36.92 | $4.62 | — |
| 2022-03-18 | 38.54 | $4.62 | 200 |
| 2022-03-17 | 40.25 | $4.82 | — |
| 2022-03-16 | 41.72 | $4.82 | — |
| 2022-03-15 | 43.27 | $4.82 | 1400 |
| 2022-03-14 | 44.91 | $4.26 | — |
| 2022-03-11 | 43.85 | $4.26 | 30700 |
| 2022-03-10 | 42.75 | $4.26 | — |
| 2022-03-09 | 41.58 | $4.26 | — |
| 2022-03-08 | 40.35 | $4.26 | — |
| 2022-03-07 | 39.06 | $4.26 | — |
| 2022-03-04 | 37.70 | $4.26 | — |
| 2022-03-03 | 36.27 | $4.26 | 1400 |
| 2022-03-02 | 34.76 | $4.70 | — |
| 2022-03-01 | 34.74 | $4.70 | — |
| 2022-02-28 | 34.72 | $4.70 | — |
| 2022-02-25 | 34.70 | $4.70 | 1700 |
| 2022-02-24 | 34.67 | $4.71 | — |
| 2022-02-23 | 34.70 | $4.71 | — |
| 2022-02-22 | 34.73 | $4.71 | — |
| 2022-02-18 | 34.76 | $4.71 | — |
| 2022-02-17 | 34.80 | $4.71 | — |
| 2022-02-16 | 34.83 | $4.71 | 10100 |
| 2022-02-15 | 34.87 | $4.50 | 11300 |
| 2022-02-14 | 32.61 | $4.85 | — |
| 2022-02-11 | 31.47 | $4.85 | — |
| 2022-02-10 | 30.27 | $4.85 | — |
| 2022-02-09 | 29.01 | $4.85 | — |
| 2022-02-08 | 27.68 | $4.85 | — |
| 2022-02-07 | 26.28 | $4.85 | — |
| 2022-02-04 | 24.81 | $4.85 | — |
| 2022-02-03 | 23.26 | $4.85 | — |
| 2022-02-02 | 21.63 | $4.85 | 2000 |
| 2022-02-01 | 19.92 | $4.85 | 500 |
| 2022-01-31 | 18.11 | $5.12 | 4300 |
| 2022-01-28 | 18.55 | $5.12 | — |
| 2022-01-27 | 19.01 | $5.12 | — |
| 2022-01-26 | 19.50 | $5.12 | — |
| 2022-01-25 | 20.01 | $5.12 | — |
| 2022-01-24 | 20.55 | $5.12 | — |
| 2022-01-21 | 21.12 | $5.12 | — |
| 2022-01-20 | 21.72 | $5.12 | — |
| 2022-01-19 | 22.35 | $5.12 | — |
| 2022-01-18 | 23.02 | $5.12 | — |
| 2022-01-14 | 23.71 | $5.12 | — |
| 2022-01-13 | 24.45 | $5.12 | — |
| 2022-01-12 | 25.22 | $5.12 | 3600 |
| 2022-01-11 | 26.04 | $5.12 | 1000 |
| 2022-01-10 | 26.90 | $5.21 | — |
| 2022-01-07 | 27.93 | $5.21 | — |
| 2022-01-06 | 29.02 | $5.21 | — |
| 2022-01-05 | 30.17 | $5.21 | — |
| 2022-01-04 | 31.38 | $5.21 | — |
| 2022-01-03 | 32.65 | $5.21 | — |
| 2021-12-31 | 33.99 | $5.21 | — |
| 2021-12-30 | 35.40 | $5.21 | — |
| 2021-12-29 | 36.89 | $5.21 | — |
| 2021-12-28 | 38.45 | $5.21 | — |
| 2021-12-27 | 40.10 | $5.21 | 9700 |
| 2021-12-23 | 41.83 | $5.18 | 16100 |
| 2021-12-22 | 42.68 | $5.20 | 5900 |
| 2021-12-21 | 43.71 | $5.51 | — |
| 2021-12-20 | 43.74 | $5.51 | — |
| 2021-12-17 | 43.78 | $5.51 | 100 |
| 2021-12-16 | 43.82 | $5.31 | — |
| 2021-12-15 | 45.65 | $5.31 | — |
| 2021-12-14 | 47.57 | $5.31 | 79300 |
| 2021-12-13 | 49.60 | $5.24 | — |
| 2021-12-10 | 49.57 | $5.24 | — |
| 2021-12-09 | 49.53 | $5.24 | — |
| 2021-12-08 | 49.49 | $5.24 | — |
| 2021-12-07 | 49.45 | $5.24 | — |
| 2021-12-06 | 49.41 | $5.24 | — |
| 2021-12-03 | 49.36 | $5.24 | — |
| 2021-12-02 | 49.31 | $5.24 | 800 |
| 2021-12-01 | 49.26 | $5.29 | — |
| 2021-11-30 | 49.78 | $5.29 | — |
| 2021-11-29 | 50.33 | $5.29 | — |
| 2021-11-26 | 50.90 | $5.29 | — |
| 2021-11-24 | 51.50 | $5.29 | 500 |
| 2021-11-23 | 52.14 | $5.45 | — |
| 2021-11-22 | 53.21 | $5.45 | — |
| 2021-11-19 | 54.34 | $5.45 | — |
| 2021-11-18 | 55.52 | $5.45 | — |
| 2021-11-17 | 56.77 | $5.45 | — |
| 2021-11-16 | 58.09 | $5.45 | — |
| 2021-11-15 | 59.47 | $5.45 | 8800 |
| 2021-11-12 | 60.92 | $5.49 | — |
| 2021-11-11 | 60.66 | $5.49 | — |
| 2021-11-10 | 60.39 | $5.49 | — |
| 2021-11-09 | 60.10 | $5.49 | 1300 |
| 2021-11-08 | 59.80 | $5.45 | — |
| 2021-11-05 | 59.96 | $5.45 | — |
| 2021-11-04 | 60.13 | $5.45 | — |
| 2021-11-03 | 60.31 | $5.45 | — |
| 2021-11-02 | 60.49 | $5.45 | — |
| 2021-11-01 | 60.69 | $5.45 | — |
| 2021-10-29 | 60.90 | $5.45 | — |
| 2021-10-28 | 61.12 | $5.45 | — |
| 2021-10-27 | 61.35 | $5.45 | — |
| 2021-10-26 | 61.59 | $5.45 | — |
| 2021-10-25 | 61.84 | $5.45 | — |
| 2021-10-22 | 62.11 | $5.45 | — |
| 2021-10-21 | 62.39 | $5.45 | — |
| 2021-10-20 | 62.69 | $5.45 | — |
| 2021-10-19 | 63.00 | $5.45 | — |
| 2021-10-18 | 63.33 | $5.45 | — |
| 2021-10-15 | 63.68 | $5.45 | — |
| 2021-10-14 | 64.04 | $5.45 | — |
| 2021-10-13 | 64.42 | $5.45 | — |
| 2021-10-12 | 64.83 | $5.45 | — |
| 2021-10-11 | 65.25 | $5.45 | — |
| 2021-10-08 | 65.70 | $5.45 | — |
| 2021-10-07 | 66.17 | $5.45 | — |
| 2021-10-06 | 66.67 | $5.45 | — |
| 2021-10-05 | 67.19 | $5.45 | — |
| 2021-10-04 | 67.74 | $5.45 | — |
| 2021-10-01 | 68.31 | $5.45 | — |
| 2021-09-30 | 68.92 | $5.45 | — |
| 2021-09-29 | 69.56 | $5.45 | — |
| 2021-09-28 | 70.24 | $5.45 | — |
| 2021-09-27 | 70.95 | $5.45 | — |
| 2021-09-24 | 71.69 | $5.45 | — |
| 2021-09-23 | 72.48 | $5.45 | 9400 |
| 2021-09-22 | 73.31 | $5.37 | — |
| 2021-09-21 | 74.43 | $5.37 | — |
| 2021-09-20 | 75.60 | $5.37 | — |
| 2021-09-17 | 76.84 | $5.37 | 1000 |
| 2021-09-16 | 78.15 | $5.54 | — |
| 2021-09-15 | 77.66 | $5.54 | — |
| 2021-09-14 | 77.16 | $5.54 | — |
| 2021-09-13 | 76.62 | $5.54 | — |
| 2021-09-10 | 76.06 | $5.54 | — |
| 2021-09-09 | 75.47 | $5.54 | 5000 |
| 2021-09-08 | 74.85 | $5.25 | — |
| 2021-09-07 | 74.47 | $5.25 | — |
| 2021-09-03 | 74.07 | $5.25 | — |
| 2021-09-02 | 73.64 | $5.25 | — |
| 2021-09-01 | 73.20 | $5.25 | — |
| 2021-08-31 | 72.73 | $5.25 | — |
| 2021-08-30 | 72.24 | $5.25 | — |
| 2021-08-27 | 71.72 | $5.25 | — |
| 2021-08-26 | 71.18 | $5.25 | — |
| 2021-08-25 | 70.60 | $5.25 | — |
| 2021-08-24 | 70.00 | $5.25 | — |
| 2021-08-23 | 69.36 | $5.25 | — |
| 2021-08-20 | 68.69 | $5.25 | — |
| 2021-08-19 | 67.98 | $5.25 | — |
| 2021-08-18 | 67.24 | $5.25 | — |
| 2021-08-17 | 66.46 | $5.25 | — |
| 2021-08-16 | 65.64 | $5.25 | — |
| 2021-08-13 | 64.77 | $5.25 | — |
| 2021-08-12 | 63.86 | $5.25 | — |
| 2021-08-11 | 62.90 | $5.25 | — |
| 2021-08-10 | 61.89 | $5.25 | — |
| 2021-08-09 | 60.83 | $5.25 | 500 |
| 2021-08-06 | 59.71 | $5.28 | 5800 |
| 2021-08-05 | 58.40 | $5.25 | 5000 |
| 2021-08-04 | 57.03 | $5.41 | — |
| 2021-08-03 | 54.88 | $5.41 | — |
| 2021-08-02 | 52.62 | $5.41 | — |
| 2021-07-30 | 50.24 | $5.41 | — |
| 2021-07-29 | 47.74 | $5.41 | — |
| 2021-07-28 | 45.10 | $5.41 | — |
| 2021-07-27 | 42.32 | $5.41 | — |
| 2021-07-26 | 39.40 | $5.41 | — |
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