Is Companhia Paranaense de Energia - COPEL (ELP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Companhia Paranaense de Energia - COPEL (ELP) research center and poll results.
NYSE : ELP
Companhia Paranaense de Energia - COPEL — Technical Indicators
$9.27 USD
-$0.62 (-6.27%)
- Volume
- 755.88K
- Average Volume
- 298.41K
- Market Capitalization
- $27.53B
- P/E Ratio
- 21.82
- Dividend Yield
- 4.72%
- Price Target
- Year High
- $11.23
- Year Low
- $5.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.77
- Current Ratio
- $1.43
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.25
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.38
Average
6.73
Maximum
10.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 10.25 | $9.27 | 755900 |
| 2025-12-23 | 10.31 | $9.89 | 772671 |
| 2025-12-22 | 10.33 | $9.38 | 485547 |
| 2025-12-19 | 10.37 | $9.70 | 960744 |
| 2025-12-18 | 10.39 | $9.96 | 652100 |
| 2025-12-17 | 10.42 | $9.82 | 496721 |
| 2025-12-16 | 10.46 | $10.13 | 471710 |
| 2025-12-15 | 10.49 | $10.58 | 343020 |
| 2025-12-12 | 10.51 | $10.45 | 310000 |
| 2025-12-11 | 10.53 | $10.37 | 286400 |
| 2025-12-10 | 10.55 | $10.17 | 313300 |
| 2025-12-09 | 10.58 | $10.22 | 495800 |
| 2025-12-08 | 10.61 | $10.17 | 475500 |
| 2025-12-05 | 10.64 | $10.19 | 588800 |
| 2025-12-04 | 10.66 | $10.94 | 294908 |
| 2025-12-03 | 10.66 | $10.94 | 415900 |
| 2025-12-02 | 10.63 | $10.78 | 401400 |
| 2025-12-01 | 10.62 | $10.59 | 304236 |
| 2025-11-28 | 10.61 | $10.67 | 104003 |
| 2025-11-26 | 10.59 | $10.77 | 510100 |
| 2025-11-25 | 10.56 | $10.39 | 299200 |
| 2025-11-24 | 10.55 | $10.32 | 283567 |
| 2025-11-21 | 10.54 | $10.17 | 186541 |
| 2025-11-20 | 10.54 | $10.22 | 213762 |
| 2025-11-19 | 10.53 | $10.42 | 265708 |
| 2025-11-18 | 10.51 | $10.73 | 248600 |
| 2025-11-17 | 10.46 | $10.68 | 244307 |
| 2025-11-14 | 10.42 | $10.93 | 241600 |
| 2025-11-13 | 10.36 | $10.89 | 259133 |
| 2025-11-12 | 10.28 | $10.81 | 441000 |
| 2025-11-11 | 10.20 | $10.83 | 331626 |
| 2025-11-10 | 10.12 | $10.78 | 158014 |
| 2025-11-07 | 10.05 | $10.70 | 143073 |
| 2025-11-06 | 9.96 | $10.73 | 197400 |
| 2025-11-05 | 9.89 | $10.80 | 193900 |
| 2025-11-04 | 9.81 | $10.47 | 145000 |
| 2025-11-03 | 9.75 | $10.54 | 242429 |
| 2025-10-31 | 9.70 | $10.34 | 166026 |
| 2025-10-30 | 9.66 | $10.26 | 152700 |
| 2025-10-29 | 9.62 | $10.25 | 151500 |
| 2025-10-28 | 9.59 | $10.10 | 196000 |
| 2025-10-27 | 9.58 | $10.17 | 111000 |
| 2025-10-24 | 9.56 | $10.07 | 142920 |
| 2025-10-23 | 9.53 | $10.05 | 207600 |
| 2025-10-22 | 9.50 | $9.97 | 175000 |
| 2025-10-21 | 9.49 | $9.83 | 160902 |
| 2025-10-20 | 9.49 | $9.89 | 130807 |
| 2025-10-17 | 9.48 | $9.65 | 159000 |
| 2025-10-16 | 9.49 | $9.38 | 340005 |
| 2025-10-15 | 9.50 | $9.24 | 151828 |
| 2025-10-14 | 9.53 | $9.27 | 344342 |
| 2025-10-13 | 9.55 | $9.23 | 117000 |
| 2025-10-10 | 9.56 | $9.05 | 340200 |
| 2025-10-09 | 9.58 | $9.30 | 170700 |
| 2025-10-08 | 9.58 | $9.21 | 241500 |
| 2025-10-07 | 9.58 | $9.26 | 213204 |
| 2025-10-06 | 9.57 | $9.51 | 163629 |
| 2025-10-03 | 9.54 | $9.51 | 125000 |
| 2025-10-02 | 9.52 | $9.46 | 112900 |
| 2025-10-01 | 9.50 | $9.69 | 283039 |
| 2025-09-30 | 9.46 | $9.80 | 135200 |
| 2025-09-29 | 9.41 | $9.73 | 159900 |
| 2025-09-26 | 9.38 | $9.52 | 115348 |
| 2025-09-25 | 9.36 | $9.50 | 182011 |
| 2025-09-24 | 9.34 | $9.76 | 139300 |
| 2025-09-23 | 9.30 | $9.90 | 186679 |
| 2025-09-22 | 9.25 | $9.69 | 197162 |
| 2025-09-19 | 9.22 | $9.73 | 212139 |
| 2025-09-18 | 9.17 | $9.70 | 117604 |
| 2025-09-17 | 9.12 | $9.73 | 169752 |
| 2025-09-16 | 9.07 | $9.63 | 163140 |
| 2025-09-15 | 9.04 | $9.55 | 117608 |
| 2025-09-12 | 9.00 | $9.32 | 145519 |
| 2025-09-11 | 8.99 | $9.31 | 130300 |
| 2025-09-10 | 8.97 | $9.22 | 225400 |
| 2025-09-09 | 8.98 | $9.09 | 189500 |
| 2025-09-08 | 8.97 | $9.01 | 163533 |
| 2025-09-05 | 8.98 | $9.12 | 199100 |
| 2025-09-04 | 8.99 | $8.96 | 143600 |
| 2025-09-03 | 8.99 | $8.91 | 202706 |
| 2025-09-02 | 8.97 | $8.88 | 212231 |
| 2025-08-29 | 8.96 | $9.06 | 156012 |
| 2025-08-28 | 8.94 | $9.15 | 238500 |
| 2025-08-27 | 8.91 | $9.03 | 300216 |
| 2025-08-26 | 8.89 | $8.96 | 397700 |
| 2025-08-25 | 8.86 | $9.03 | 102401 |
| 2025-08-22 | 8.83 | $9.01 | 143002 |
| 2025-08-21 | 8.80 | $8.74 | 133568 |
| 2025-08-20 | 8.78 | $8.78 | 171320 |
| 2025-08-19 | 8.78 | $8.64 | 163600 |
| 2025-08-18 | 8.77 | $8.95 | 115448 |
| 2025-08-15 | 8.75 | $8.90 | 190804 |
| 2025-08-14 | 8.72 | $9.00 | 596200 |
| 2025-08-13 | 8.70 | $9.01 | 196200 |
| 2025-08-12 | 8.68 | $9.32 | 162068 |
| 2025-08-11 | 8.64 | $8.99 | 164024 |
| 2025-08-08 | 8.61 | $9.17 | 224800 |
| 2025-08-07 | 8.58 | $9.24 | 230800 |
| 2025-08-06 | 8.55 | $8.93 | 196700 |
| 2025-08-05 | 8.54 | $8.61 | 124027 |
| 2025-08-04 | 8.55 | $8.65 | 125300 |
| 2025-08-01 | 8.57 | $8.67 | 240200 |
| 2025-07-31 | 8.59 | $8.54 | 203148 |
| 2025-07-30 | 8.60 | $8.64 | 784913 |
| 2025-07-29 | 8.62 | $8.41 | 171400 |
| 2025-07-28 | 8.66 | $8.34 | 230320 |
| 2025-07-25 | 8.69 | $8.39 | 171700 |
| 2025-07-24 | 8.72 | $8.47 | 663321 |
| 2025-07-23 | 8.74 | $8.65 | 386537 |
| 2025-07-22 | 8.77 | $8.47 | 1.3M |
| 2025-07-21 | 8.80 | $8.54 | 368043 |
| 2025-07-18 | 8.83 | $8.43 | 139000 |
| 2025-07-17 | 8.86 | $8.56 | 232215 |
| 2025-07-16 | 8.90 | $8.63 | 268512 |
| 2025-07-15 | 8.92 | $8.56 | 195700 |
| 2025-07-14 | 8.94 | $8.39 | 115500 |
| 2025-07-11 | 8.97 | $8.49 | 152532 |
| 2025-07-10 | 8.99 | $8.56 | 208023 |
| 2025-07-09 | 9.01 | $8.73 | 172028 |
| 2025-07-08 | 9.01 | $8.92 | 183500 |
| 2025-07-07 | 9.01 | $8.93 | 135505 |
| 2025-07-03 | 9.01 | $9.12 | 191000 |
| 2025-07-02 | 8.99 | $8.85 | 175611 |
| 2025-07-01 | 9.00 | $9.01 | 201837 |
| 2025-06-30 | 8.99 | $9.13 | 187100 |
| 2025-06-27 | 8.98 | $8.91 | 190608 |
| 2025-06-26 | 8.99 | $9.03 | 187600 |
| 2025-06-25 | 8.97 | $8.87 | 206200 |
| 2025-06-24 | 8.98 | $9.18 | 341402 |
| 2025-06-23 | 8.96 | $9.12 | 158646 |
| 2025-06-20 | 8.94 | $9.14 | 504200 |
| 2025-06-18 | 8.92 | $9.11 | 296445 |
| 2025-06-17 | 8.90 | $9.24 | 259002 |
| 2025-06-16 | 8.88 | $9.16 | 248079 |
| 2025-06-13 | 8.86 | $8.93 | 262726 |
| 2025-06-12 | 8.85 | $8.97 | 264900 |
| 2025-06-11 | 8.84 | $8.91 | 283039 |
| 2025-06-10 | 8.83 | $8.88 | 203700 |
| 2025-06-09 | 8.80 | $8.80 | 266523 |
| 2025-06-06 | 8.79 | $8.89 | 351329 |
| 2025-06-05 | 8.77 | $8.90 | 243711 |
| 2025-06-04 | 8.73 | $8.84 | 291800 |
| 2025-06-03 | 8.69 | $8.91 | 240512 |
| 2025-06-02 | 8.66 | $8.84 | 478047 |
| 2025-05-30 | 8.63 | $8.98 | 316300 |
| 2025-05-29 | 8.58 | $9.00 | 301816 |
| 2025-05-28 | 8.54 | $8.82 | 332000 |
| 2025-05-27 | 8.50 | $8.99 | 298400 |
| 2025-05-23 | 8.45 | $8.75 | 461102 |
| 2025-05-22 | 8.43 | $8.71 | 341100 |
| 2025-05-21 | 8.40 | $8.75 | 183720 |
| 2025-05-20 | 8.36 | $8.80 | 160800 |
| 2025-05-19 | 8.31 | $8.84 | 227600 |
| 2025-05-16 | 8.25 | $8.75 | 189837 |
| 2025-05-15 | 8.19 | $8.70 | 176300 |
| 2025-05-14 | 8.13 | $8.71 | 299840 |
| 2025-05-13 | 8.07 | $8.70 | 270730 |
| 2025-05-12 | 8.01 | $8.37 | 262100 |
| 2025-05-09 | 7.95 | $8.64 | 251343 |
| 2025-05-08 | 7.88 | $8.30 | 166000 |
| 2025-05-07 | 7.83 | $8.11 | 147456 |
| 2025-05-06 | 7.78 | $8.20 | 171417 |
| 2025-05-05 | 7.72 | $8.25 | 202500 |
| 2025-05-02 | 7.68 | $8.18 | 173641 |
| 2025-05-01 | 7.65 | $8.04 | 182114 |
| 2025-04-30 | 7.62 | $8.11 | 145400 |
| 2025-04-29 | 7.59 | $8.07 | 186015 |
| 2025-04-28 | 7.55 | $8.06 | 173400 |
| 2025-04-25 | 7.51 | $8.29 | 175423 |
| 2025-04-24 | 7.47 | $8.14 | 238662 |
| 2025-04-23 | 7.43 | $7.92 | 174500 |
| 2025-04-22 | 7.40 | $7.86 | 308518 |
| 2025-04-21 | 7.37 | $7.62 | 136300 |
| 2025-04-17 | 7.35 | $7.61 | 306536 |
| 2025-04-16 | 7.34 | $7.44 | 163800 |
| 2025-04-15 | 7.35 | $7.43 | 300416 |
| 2025-04-14 | 7.35 | $7.49 | 275800 |
| 2025-04-11 | 7.34 | $7.30 | 355000 |
| 2025-04-10 | 7.34 | $7.20 | 283500 |
| 2025-04-09 | 7.32 | $7.31 | 573046 |
| 2025-04-08 | 7.30 | $7.01 | 289936 |
| 2025-04-07 | 7.29 | $7.16 | 318908 |
| 2025-04-04 | 7.26 | $7.28 | 159400 |
| 2025-04-03 | 7.24 | $7.71 | 145600 |
| 2025-04-02 | 7.19 | $7.41 | 141701 |
| 2025-04-01 | 7.16 | $7.43 | 350000 |
| 2025-03-31 | 7.12 | $7.31 | 176142 |
| 2025-03-28 | 7.09 | $7.31 | 132000 |
| 2025-03-27 | 7.06 | $7.36 | 342900 |
| 2025-03-26 | 7.04 | $7.38 | 123700 |
| 2025-03-25 | 7.02 | $7.35 | 112248 |
| 2025-03-24 | 7.00 | $7.28 | 175341 |
| 2025-03-21 | 6.99 | $7.30 | 474900 |
| 2025-03-20 | 6.98 | $7.40 | 128642 |
| 2025-03-19 | 6.96 | $7.54 | 224400 |
| 2025-03-18 | 6.94 | $7.37 | 117300 |
| 2025-03-17 | 6.93 | $7.35 | 281300 |
| 2025-03-14 | 6.93 | $7.25 | 190000 |
| 2025-03-13 | 6.91 | $6.95 | 128900 |
| 2025-03-12 | 6.91 | $6.86 | 126300 |
| 2025-03-11 | 6.92 | $6.74 | 118216 |
| 2025-03-10 | 6.92 | $6.71 | 113436 |
| 2025-03-07 | 6.92 | $6.84 | 162909 |
| 2025-03-06 | 6.92 | $6.73 | 224831 |
| 2025-03-05 | 6.92 | $6.80 | 355703 |
| 2025-03-04 | 6.92 | $6.65 | 289600 |
| 2025-03-03 | 6.92 | $6.61 | 214925 |
| 2025-02-28 | 6.93 | $6.66 | 602500 |
| 2025-02-27 | 6.93 | $6.94 | 277316 |
| 2025-02-26 | 6.91 | $7.00 | 328543 |
| 2025-02-25 | 6.88 | $7.10 | 793500 |
| 2025-02-24 | 6.85 | $6.95 | 675134 |
| 2025-02-21 | 6.82 | $7.10 | 223919 |
| 2025-02-20 | 6.77 | $7.13 | 175624 |
| 2025-02-19 | 6.73 | $7.08 | 120700 |
| 2025-02-18 | 6.68 | $7.17 | 149800 |
| 2025-02-14 | 6.63 | $7.26 | 469400 |
| 2025-02-13 | 6.56 | $6.93 | 311349 |
| 2025-02-12 | 6.52 | $6.91 | 210048 |
| 2025-02-11 | 6.47 | $7.01 | 284800 |
| 2025-02-10 | 6.41 | $6.78 | 177234 |
| 2025-02-07 | 6.36 | $6.69 | 252270 |
| 2025-02-06 | 6.32 | $6.81 | 234741 |
| 2025-02-05 | 6.28 | $6.74 | 237300 |
| 2025-02-04 | 6.24 | $6.80 | 192000 |
| 2025-02-03 | 6.19 | $6.79 | 463700 |
| 2025-01-31 | 6.15 | $6.66 | 221226 |
| 2025-01-30 | 6.11 | $6.72 | 317922 |
| 2025-01-29 | 6.07 | $6.52 | 239870 |
| 2025-01-28 | 6.04 | $6.50 | 266000 |
| 2025-01-27 | 6.01 | $6.45 | 149413 |
| 2025-01-24 | 5.99 | $6.25 | 134700 |
| 2025-01-23 | 5.97 | $6.21 | 213000 |
| 2025-01-22 | 5.96 | $6.35 | 267200 |
| 2025-01-21 | 5.95 | $6.14 | 345924 |
| 2025-01-17 | 5.93 | $6.04 | 175900 |
| 2025-01-16 | 5.93 | $5.95 | 136635 |
| 2025-01-15 | 5.93 | $6.07 | 159408 |
| 2025-01-14 | 5.93 | $5.87 | 178425 |
| 2025-01-13 | 5.94 | $5.85 | 335100 |
| 2025-01-10 | 5.98 | $5.78 | 228900 |
| 2025-01-08 | 6.01 | $5.93 | 185700 |
| 2025-01-07 | 6.02 | $6.01 | 354004 |
| 2025-01-06 | 6.04 | $5.93 | 184811 |
| 2025-01-03 | 6.07 | $5.79 | 170730 |
| 2025-01-02 | 6.10 | $5.91 | 194200 |
| 2024-12-31 | 6.12 | $5.93 | 109734 |
| 2024-12-30 | 6.15 | $5.94 | 208500 |
| 2024-12-27 | 6.17 | $5.95 | 198133 |
| 2024-12-26 | 6.21 | $5.93 | 156040 |
| 2024-12-24 | 6.26 | $5.89 | 91813 |
| 2024-12-23 | 6.30 | $5.86 | 375128 |
| 2024-12-20 | 6.33 | $6.13 | 732200 |
| 2024-12-19 | 6.34 | $6.00 | 414202 |
| 2024-12-18 | 6.37 | $5.76 | 496614 |
| 2024-12-17 | 6.42 | $6.09 | 433600 |
| 2024-12-16 | 6.44 | $5.93 | 232000 |
| 2024-12-13 | 6.47 | $6.08 | 359708 |
| 2024-12-12 | 6.50 | $6.16 | 437948 |
| 2024-12-11 | 6.51 | $6.54 | 472620 |
| 2024-12-10 | 6.51 | $6.38 | 296446 |
| 2024-12-09 | 6.52 | $6.28 | 290923 |
| 2024-12-06 | 6.53 | $6.32 | 380900 |
| 2024-12-05 | 6.55 | $6.43 | 286100 |
| 2024-12-04 | 6.56 | $6.42 | 237334 |
| 2024-12-03 | 6.57 | $6.46 | 186277 |
| 2024-12-02 | 6.58 | $6.38 | 320100 |
| 2024-11-29 | 6.59 | $6.47 | 479500 |
| 2024-11-27 | 6.60 | $6.64 | 436200 |
| 2024-11-26 | 6.61 | $7.01 | 499000 |
| 2024-11-25 | 6.60 | $6.62 | 310300 |
| 2024-11-22 | 6.61 | $6.44 | 260940 |
| 2024-11-21 | 6.63 | $6.43 | 357800 |
| 2024-11-20 | 6.65 | $6.65 | 246100 |
| 2024-11-19 | 6.66 | $6.61 | 228540 |
| 2024-11-18 | 6.68 | $6.59 | 194828 |
| 2024-11-15 | 6.70 | $6.55 | 213911 |
| 2024-11-14 | 6.71 | $6.58 | 357800 |
| 2024-11-13 | 6.73 | $6.46 | 412923 |
| 2024-11-12 | 6.76 | $6.48 | 600500 |
| 2024-11-11 | 6.80 | $6.52 | 236909 |
| 2024-11-08 | 6.83 | $6.53 | 191800 |
| 2024-11-07 | 6.86 | $6.65 | 286800 |
| 2024-11-06 | 6.89 | $6.70 | 450538 |
| 2024-11-05 | 6.91 | $6.66 | 171200 |
| 2024-11-04 | 6.94 | $6.69 | 248042 |
| 2024-11-01 | 6.97 | $6.46 | 134200 |
| 2024-10-31 | 7.02 | $6.71 | 147904 |
| 2024-10-30 | 7.04 | $6.82 | 431018 |
| 2024-10-29 | 7.07 | $6.86 | 284800 |
| 2024-10-28 | 7.10 | $6.80 | 230725 |
| 2024-10-25 | 7.13 | $6.80 | 513600 |
| 2024-10-24 | 7.16 | $6.89 | 216346 |
| 2024-10-23 | 7.19 | $6.88 | 251338 |
| 2024-10-22 | 7.22 | $6.94 | 211511 |
| 2024-10-21 | 7.25 | $7.01 | 264400 |
| 2024-10-18 | 7.27 | $6.81 | 886525 |
| 2024-10-17 | 7.29 | $7.00 | 208834 |
| 2024-10-16 | 7.33 | $7.08 | 276630 |
| 2024-10-15 | 7.37 | $7.11 | 121900 |
| 2024-10-14 | 7.41 | $7.23 | 199349 |
| 2024-10-11 | 7.44 | $7.08 | 151642 |
| 2024-10-10 | 7.48 | $7.20 | 141600 |
| 2024-10-09 | 7.50 | $7.16 | 176725 |
| 2024-10-08 | 7.53 | $7.31 | 153314 |
| 2024-10-07 | 7.55 | $7.33 | 158405 |
| 2024-10-04 | 7.57 | $7.28 | 376445 |
| 2024-10-03 | 7.59 | $7.25 | 408100 |
| 2024-10-02 | 7.62 | $7.41 | 316800 |
| 2024-10-01 | 7.64 | $7.40 | 315100 |
| 2024-09-30 | 7.64 | $7.44 | 952820 |
| 2024-09-27 | 7.65 | $7.45 | 221832 |
| 2024-09-26 | 7.65 | $7.52 | 234521 |
| 2024-09-25 | 7.65 | $7.35 | 306332 |
| 2024-09-24 | 7.66 | $7.49 | 645800 |
| 2024-09-23 | 7.67 | $7.41 | 650820 |
| 2024-09-20 | 7.70 | $7.29 | 1.7M |
| 2024-09-19 | 7.71 | $7.85 | 144920 |
| 2024-09-18 | 7.71 | $7.91 | 139437 |
| 2024-09-17 | 7.70 | $7.88 | 85000 |
| 2024-09-16 | 7.70 | $7.86 | 345400 |
| 2024-09-13 | 7.69 | $7.84 | 162839 |
| 2024-09-12 | 7.67 | $7.60 | 115800 |
| 2024-09-11 | 7.68 | $7.65 | 134200 |
| 2024-09-10 | 7.68 | $7.71 | 107800 |
| 2024-09-09 | 7.67 | $7.78 | 84941 |
| 2024-09-06 | 7.65 | $7.73 | 123617 |
| 2024-09-05 | 7.63 | $7.84 | 156200 |
| 2024-09-04 | 7.59 | $7.76 | 186427 |
| 2024-09-03 | 7.56 | $7.53 | 91908 |
| 2024-08-30 | 7.53 | $7.45 | 170700 |
| 2024-08-29 | 7.51 | $7.47 | 148100 |
| 2024-08-28 | 7.49 | $7.57 | 160400 |
| 2024-08-27 | 7.47 | $7.61 | 158210 |
| 2024-08-26 | 7.45 | $7.69 | 95500 |
| 2024-08-23 | 7.42 | $7.89 | 78809 |
| 2024-08-22 | 7.38 | $7.61 | 706800 |
| 2024-08-21 | 7.36 | $7.77 | 66155 |
| 2024-08-20 | 7.32 | $7.75 | 89526 |
| 2024-08-19 | 7.30 | $7.82 | 74800 |
| 2024-08-16 | 7.28 | $7.64 | 117600 |
| 2024-08-15 | 7.26 | $7.55 | 199546 |
| 2024-08-14 | 7.25 | $7.73 | 120000 |
| 2024-08-13 | 7.23 | $7.65 | 59028 |
| 2024-08-12 | 7.23 | $7.52 | 135500 |
| 2024-08-09 | 7.23 | $7.47 | 184000 |
| 2024-08-08 | 7.23 | $7.21 | 70300 |
| 2024-08-07 | 7.25 | $7.13 | 114700 |
| 2024-08-06 | 7.26 | $7.14 | 133900 |
| 2024-08-05 | 7.27 | $6.93 | 100641 |
| 2024-08-02 | 7.29 | $7.05 | 239005 |
| 2024-08-01 | 7.29 | $7.09 | 122300 |
| 2024-07-31 | 7.28 | $7.09 | 119700 |
| 2024-07-30 | 7.26 | $7.20 | 80900 |
| 2024-07-29 | 7.23 | $7.16 | 79823 |
| 2024-07-26 | 7.21 | $7.13 | 95500 |
| 2024-07-25 | 7.20 | $7.12 | 86400 |
| 2024-07-24 | 7.18 | $7.11 | 100437 |
| 2024-07-23 | 7.16 | $7.28 | 202629 |
| 2024-07-22 | 7.14 | $7.40 | 148900 |
| 2024-07-19 | 7.11 | $7.24 | 266800 |
| 2024-07-18 | 7.08 | $7.25 | 109806 |
| 2024-07-17 | 7.05 | $7.49 | 107500 |
| 2024-07-16 | 7.01 | $7.61 | 84900 |
| 2024-07-15 | 6.98 | $7.45 | 120500 |
| 2024-07-12 | 6.95 | $7.55 | 138539 |
| 2024-07-11 | 6.91 | $7.55 | 144612 |
| 2024-07-10 | 6.88 | $7.40 | 730300 |
| 2024-07-09 | 6.86 | $7.39 | 170500 |
| 2024-07-08 | 6.84 | $7.16 | 138739 |
| 2024-07-05 | 6.84 | $7.09 | 150718 |
| 2024-07-03 | 6.84 | $6.93 | 112228 |
| 2024-07-02 | 6.85 | $6.66 | 170033 |
| 2024-07-01 | 6.87 | $6.66 | 204641 |
| 2024-06-28 | 6.89 | $6.69 | 180514 |
| 2024-06-27 | 6.91 | $6.91 | 178500 |
| 2024-06-26 | 6.92 | $6.74 | 205100 |
| 2024-06-25 | 6.94 | $6.74 | 202700 |
| 2024-06-24 | 6.97 | $6.85 | 136600 |
| 2024-06-21 | 6.99 | $6.77 | 272810 |
| 2024-06-20 | 7.02 | $6.61 | 237300 |
| 2024-06-18 | 7.07 | $6.71 | 161128 |
| 2024-06-17 | 7.10 | $6.78 | 109000 |
| 2024-06-14 | 7.14 | $6.91 | 144800 |
| 2024-06-13 | 7.17 | $6.89 | 152074 |
| 2024-06-12 | 7.20 | $6.81 | 587200 |
| 2024-06-11 | 7.23 | $6.96 | 117914 |
| 2024-06-10 | 7.24 | $6.92 | 162618 |
| 2024-06-07 | 7.25 | $6.95 | 115800 |
| 2024-06-06 | 7.26 | $7.16 | 140839 |
| 2024-06-05 | 7.28 | $7.12 | 125000 |
| 2024-06-04 | 7.30 | $7.13 | 139100 |
| 2024-06-03 | 7.32 | $7.12 | 272800 |
| 2024-05-31 | 7.34 | $6.94 | 475600 |
| 2024-05-30 | 7.36 | $7.19 | 109100 |
| 2024-05-29 | 7.35 | $7.08 | 193800 |
| 2024-05-28 | 7.35 | $7.21 | 147000 |
| 2024-05-24 | 7.35 | $7.21 | 128000 |
| 2024-05-23 | 7.34 | $7.25 | 329000 |
| 2024-05-22 | 7.33 | $7.39 | 297600 |
| 2024-05-21 | 7.32 | $7.57 | 812600 |
| 2024-05-20 | 7.30 | $7.47 | 129800 |
| 2024-05-17 | 7.29 | $7.53 | 107900 |
| 2024-05-16 | 7.28 | $7.54 | 108003 |
| 2024-05-15 | 7.26 | $7.49 | 255400 |
| 2024-05-14 | 7.24 | $7.38 | 175000 |
| 2024-05-13 | 7.22 | $7.11 | 128745 |
| 2024-05-10 | 7.22 | $7.07 | 238602 |
| 2024-05-09 | 7.23 | $7.15 | 348932 |
| 2024-05-08 | 7.24 | $7.56 | 210706 |
| 2024-05-07 | 7.24 | $7.51 | 264743 |
| 2024-05-06 | 7.25 | $7.56 | 197100 |
| 2024-05-03 | 7.26 | $7.53 | 275700 |
| 2024-05-02 | 7.27 | $7.33 | 249041 |
| 2024-05-01 | 7.30 | $7.08 | 148121 |
| 2024-04-30 | 7.33 | $7.04 | 163500 |
| 2024-04-29 | 7.35 | $7.19 | 280435 |
| 2024-04-26 | 7.37 | $7.14 | 174200 |
| 2024-04-25 | 7.40 | $7.00 | 156900 |
| 2024-04-24 | 7.44 | $7.07 | 194413 |
| 2024-04-23 | 7.48 | $7.23 | 167635 |
| 2024-04-22 | 7.51 | $7.34 | 328718 |
| 2024-04-19 | 7.55 | $7.31 | 550331 |
| 2024-04-18 | 7.58 | $7.08 | 310300 |
| 2024-04-17 | 7.63 | $7.07 | 245000 |
| 2024-04-16 | 7.67 | $7.05 | 409528 |
| 2024-04-15 | 7.70 | $7.14 | 203041 |
| 2024-04-12 | 7.73 | $7.24 | 230400 |
| 2024-04-11 | 7.77 | $7.28 | 589622 |
| 2024-04-10 | 7.80 | $7.52 | 227100 |
| 2024-04-09 | 7.83 | $7.86 | 275800 |
| 2024-04-08 | 7.84 | $7.79 | 259200 |
| 2024-04-05 | 7.86 | $7.70 | 163104 |
| 2024-04-04 | 7.88 | $7.80 | 271738 |
| 2024-04-03 | 7.90 | $7.66 | 175838 |
| 2024-04-02 | 7.93 | $7.60 | 332000 |
| 2024-04-01 | 7.96 | $7.53 | 382700 |
| 2024-03-28 | 7.98 | $7.72 | 742032 |
| 2024-03-27 | 8.01 | $7.88 | 200500 |
| 2024-03-26 | 8.03 | $7.78 | 392600 |
| 2024-03-25 | 8.06 | $7.91 | 304812 |
| 2024-03-22 | 8.07 | $8.01 | 302500 |
| 2024-03-21 | 8.07 | $8.04 | 460628 |
| 2024-03-20 | 8.09 | $8.00 | 213010 |
| 2024-03-19 | 8.10 | $7.81 | 265844 |
| 2024-03-18 | 8.13 | $7.71 | 220243 |
| 2024-03-15 | 8.15 | $7.82 | 552728 |
| 2024-03-14 | 8.17 | $7.92 | 174847 |
| 2024-03-13 | 8.18 | $7.97 | 269402 |
| 2024-03-12 | 8.18 | $8.09 | 271934 |
| 2024-03-11 | 8.18 | $8.06 | 237900 |
| 2024-03-08 | 8.19 | $8.15 | 228237 |
| 2024-03-07 | 8.19 | $8.22 | 212600 |
| 2024-03-06 | 8.19 | $8.20 | 347500 |
| 2024-03-05 | 8.19 | $8.15 | 400948 |
| 2024-03-04 | 8.18 | $8.14 | 204100 |
| 2024-03-01 | 8.18 | $8.10 | 497129 |
| 2024-02-29 | 8.19 | $8.25 | 259200 |
| 2024-02-28 | 8.18 | $8.26 | 466200 |
| 2024-02-27 | 8.17 | $8.34 | 322212 |
| 2024-02-26 | 8.15 | $8.12 | 407237 |
| 2024-02-23 | 8.16 | $8.13 | 218900 |
| 2024-02-22 | 8.16 | $8.26 | 244622 |
| 2024-02-21 | 8.15 | $8.25 | 359242 |
| 2024-02-20 | 8.14 | $8.44 | 453235 |
| 2024-02-16 | 8.11 | $8.20 | 434400 |
| 2024-02-15 | 8.11 | $8.17 | 297500 |
| 2024-02-14 | 8.10 | $8.16 | 799567 |
| 2024-02-13 | 8.10 | $7.90 | 264830 |
| 2024-02-12 | 8.12 | $8.19 | 216900 |
| 2024-02-09 | 8.13 | $8.20 | 267800 |
| 2024-02-08 | 8.14 | $8.02 | 217340 |
| 2024-02-07 | 8.15 | $8.23 | 185313 |
| 2024-02-06 | 8.15 | $8.23 | 209700 |
| 2024-02-05 | 8.16 | $8.05 | 346400 |
| 2024-02-02 | 8.17 | $8.09 | 282000 |
| 2024-02-01 | 8.17 | $8.29 | 304613 |
| 2024-01-31 | 8.17 | $8.13 | 670953 |
| 2024-01-30 | 8.18 | $7.97 | 3.0M |
| 2024-01-29 | 8.20 | $8.05 | 378600 |
| 2024-01-26 | 8.23 | $8.19 | 580548 |
| 2024-01-25 | 8.25 | $8.17 | 286308 |
| 2024-01-24 | 8.27 | $8.08 | 994100 |
| 2024-01-23 | 8.29 | $8.02 | 584601 |
| 2024-01-22 | 8.30 | $7.89 | 637429 |
| 2024-01-19 | 8.32 | $8.10 | 419308 |
| 2024-01-18 | 8.33 | $8.07 | 454500 |
| 2024-01-17 | 8.33 | $8.22 | 610500 |
| 2024-01-16 | 8.32 | $8.20 | 557900 |
| 2024-01-12 | 8.32 | $8.35 | 425551 |
| 2024-01-11 | 8.31 | $8.35 | 480441 |
| 2024-01-10 | 8.28 | $8.27 | 762100 |
| 2024-01-09 | 8.26 | $8.32 | 1.0M |
| 2024-01-08 | 8.23 | $8.29 | 617500 |
| 2024-01-05 | 8.21 | $8.32 | 622914 |
| 2024-01-04 | 8.19 | $8.14 | 497100 |
| 2024-01-03 | 8.17 | $8.26 | 687041 |
| 2024-01-02 | 8.14 | $8.29 | 1.1M |
| 2023-12-29 | 8.11 | $8.48 | 2.5M |
| 2023-12-28 | 8.08 | $8.59 | 551220 |
| 2023-12-27 | 8.04 | $8.64 | 480975 |
| 2023-12-26 | 8.00 | $8.61 | 692614 |
| 2023-12-22 | 7.96 | $8.38 | 409498 |
| 2023-12-21 | 7.94 | $8.32 | 464856 |
| 2023-12-20 | 7.91 | $8.13 | 560222 |
| 2023-12-19 | 7.88 | $8.31 | 850891 |
| 2023-12-18 | 7.86 | $8.13 | 875231 |
| 2023-12-15 | 7.84 | $8.03 | 1.8M |
| 2023-12-14 | 7.83 | $8.16 | 993103 |
| 2023-12-13 | 7.81 | $8.09 | 1.3M |
| 2023-12-12 | 7.79 | $7.81 | 551390 |
| 2023-12-11 | 7.77 | $7.84 | 796158 |
| 2023-12-08 | 7.75 | $7.86 | 902505 |
| 2023-12-07 | 7.72 | $7.87 | 530027 |
| 2023-12-06 | 7.68 | $7.85 | 546928 |
| 2023-12-05 | 7.66 | $7.78 | 798975 |
| 2023-12-04 | 7.64 | $7.57 | 970640 |
| 2023-12-01 | 7.62 | $7.79 | 691348 |
| 2023-11-30 | 7.58 | $7.86 | 1.2M |
| 2023-11-29 | 7.53 | $7.80 | 761564 |
| 2023-11-28 | 7.48 | $7.87 | 868816 |
| 2023-11-27 | 7.42 | $7.84 | 1.1M |
| 2023-11-24 | 7.36 | $7.79 | 491377 |
| 2023-11-22 | 7.32 | $7.73 | 763644 |
| 2023-11-21 | 7.27 | $7.70 | 668531 |
| 2023-11-20 | 7.22 | $7.82 | 615419 |
| 2023-11-17 | 7.17 | $7.72 | 1.2M |
| 2023-11-16 | 7.11 | $7.80 | 1.7M |
| 2023-11-15 | 7.06 | $7.78 | 741611 |
| 2023-11-14 | 6.99 | $7.70 | 1.0M |
| 2023-11-13 | 6.94 | $7.44 | 1.5M |
| 2023-11-10 | 6.91 | $7.40 | 1.6M |
| 2023-11-09 | 6.87 | $7.20 | 1.3M |
| 2023-11-08 | 6.84 | $7.22 | 948219 |
| 2023-11-07 | 6.82 | $7.38 | 563277 |
| 2023-11-06 | 6.79 | $7.30 | 903432 |
| 2023-11-03 | 6.76 | $7.19 | 588351 |
| 2023-11-02 | 6.72 | $7.03 | 954875 |
| 2023-11-01 | 6.70 | $6.94 | 761735 |
| 2023-10-31 | 6.68 | $6.68 | 686676 |
| 2023-10-30 | 6.68 | $6.70 | 560748 |
| 2023-10-27 | 6.68 | $6.76 | 401991 |
| 2023-10-26 | 6.71 | $6.93 | 768105 |
| 2023-10-25 | 6.71 | $6.67 | 544768 |
| 2023-10-24 | 6.73 | $6.76 | 669246 |
| 2023-10-23 | 6.76 | $6.71 | 478135 |
| 2023-10-20 | 6.79 | $6.67 | 460158 |
| 2023-10-19 | 6.83 | $6.67 | 599065 |
| 2023-10-18 | 6.86 | $6.43 | 930261 |
| 2023-10-17 | 6.92 | $6.70 | 756318 |
| 2023-10-16 | 6.96 | $6.76 | 532498 |
| 2023-10-13 | 6.99 | $6.67 | 550644 |
| 2023-10-12 | 7.03 | $6.68 | 319866 |
| 2023-10-11 | 7.07 | $6.83 | 627215 |
| 2023-10-10 | 7.09 | $6.80 | 561978 |
| 2023-10-09 | 7.11 | $6.59 | 575007 |
| 2023-10-06 | 7.14 | $6.50 | 724556 |
| 2023-10-05 | 7.15 | $6.48 | 652443 |
| 2023-10-04 | 7.17 | $6.60 | 972903 |
| 2023-10-03 | 7.18 | $6.60 | 866400 |
| 2023-10-02 | 7.20 | $6.87 | 730399 |
| 2023-09-29 | 7.21 | $7.18 | 2.7M |
| 2023-09-28 | 7.20 | $7.11 | 768393 |
| 2023-09-27 | 7.21 | $6.99 | 1.1M |
| 2023-09-26 | 7.23 | $7.30 | 688931 |
| 2023-09-25 | 7.23 | $7.46 | 1.2M |
| 2023-09-22 | 7.22 | $7.37 | 491783 |
| 2023-09-21 | 7.21 | $7.34 | 1.9M |
| 2023-09-20 | 7.21 | $7.53 | 1.1M |
| 2023-09-19 | 7.19 | $7.48 | 826483 |
| 2023-09-18 | 7.16 | $7.39 | 1.6M |
| 2023-09-15 | 7.14 | $7.57 | 1.4M |
| 2023-09-14 | 7.12 | $7.42 | 871556 |
| 2023-09-13 | 7.10 | $7.31 | 1.1M |
| 2023-09-12 | 7.09 | $7.18 | 787790 |
| 2023-09-11 | 7.10 | $7.02 | 414403 |
| 2023-09-08 | 7.12 | $6.87 | 525980 |
| 2023-09-07 | 7.14 | $6.80 | 327443 |
| 2023-09-06 | 7.15 | $6.83 | 348048 |
| 2023-09-05 | 7.17 | $6.99 | 514251 |
| 2023-09-01 | 7.18 | $7.10 | 1.1M |
| 2023-08-31 | 7.17 | $7.00 | 704950 |
| 2023-08-30 | 7.17 | $7.27 | 946189 |
| 2023-08-29 | 7.17 | $7.36 | 865381 |
| 2023-08-28 | 7.16 | $7.30 | 1.2M |
| 2023-08-25 | 7.15 | $7.28 | 2.1M |
| 2023-08-24 | 7.14 | $7.17 | 474050 |
| 2023-08-23 | 7.13 | $7.27 | 1.3M |
| 2023-08-22 | 7.13 | $7.10 | 586530 |
| 2023-08-21 | 7.13 | $6.98 | 755633 |
| 2023-08-18 | 7.13 | $7.07 | 575490 |
| 2023-08-17 | 7.11 | $7.08 | 644338 |
| 2023-08-16 | 7.09 | $7.06 | 429448 |
| 2023-08-15 | 7.07 | $7.13 | 645820 |
| 2023-08-14 | 7.05 | $7.26 | 610256 |
| 2023-08-11 | 7.02 | $7.41 | 466115 |
| 2023-08-10 | 6.99 | $7.24 | 473359 |
| 2023-08-09 | 6.97 | $7.16 | 887038 |
| 2023-08-08 | 6.95 | $7.14 | 733651 |
| 2023-08-07 | 6.93 | $7.12 | 635691 |
| 2023-08-04 | 6.91 | $7.08 | 555154 |
| 2023-08-03 | 6.89 | $6.99 | 2.1M |
| 2023-08-02 | 6.87 | $7.21 | 421158 |
| 2023-08-01 | 6.85 | $7.10 | 313207 |
| 2023-07-31 | 6.85 | $7.09 | 293208 |
| 2023-07-28 | 6.84 | $7.08 | 218875 |
| 2023-07-27 | 6.83 | $7.01 | 245737 |
| 2023-07-26 | 6.81 | $7.30 | 500574 |
| 2023-07-25 | 6.78 | $7.03 | 259789 |
| 2023-07-24 | 6.76 | $6.94 | 456221 |
| 2023-07-21 | 6.75 | $6.77 | 809873 |
| 2023-07-20 | 6.74 | $6.67 | 129152 |
| 2023-07-19 | 6.74 | $6.69 | 137723 |
| 2023-07-18 | 6.74 | $6.66 | 179192 |
| 2023-07-17 | 6.74 | $6.74 | 423165 |
| 2023-07-14 | 6.74 | $6.82 | 172177 |
| 2023-07-13 | 6.72 | $6.87 | 307705 |
| 2023-07-12 | 6.71 | $6.75 | 235656 |
| 2023-07-11 | 6.70 | $6.71 | 552824 |
| 2023-07-10 | 6.69 | $6.64 | 191777 |
| 2023-07-07 | 6.67 | $6.80 | 333384 |
| 2023-07-06 | 6.65 | $6.61 | 400577 |
| 2023-07-05 | 6.62 | $6.80 | 334557 |
| 2023-07-03 | 6.58 | $6.94 | 193174 |
| 2023-06-30 | 6.54 | $7.05 | 415053 |
| 2023-06-29 | 6.48 | $6.86 | 657679 |
| 2023-06-28 | 6.43 | $6.54 | 138471 |
| 2023-06-27 | 6.40 | $6.62 | 144967 |
| 2023-06-26 | 6.38 | $6.76 | 158408 |
| 2023-06-23 | 6.34 | $6.79 | 412330 |
| 2023-06-22 | 6.30 | $6.53 | 186736 |
| 2023-06-21 | 6.28 | $6.71 | 189188 |
| 2023-06-20 | 6.25 | $6.66 | 690035 |
| 2023-06-16 | 6.22 | $6.58 | 2.5M |
| 2023-06-15 | 6.19 | $6.67 | 555519 |
| 2023-06-14 | 6.16 | $6.58 | 419418 |
| 2023-06-13 | 6.15 | $6.52 | 512963 |
| 2023-06-12 | 6.13 | $6.60 | 553178 |
| 2023-06-09 | 6.12 | $6.59 | 903521 |
| 2023-06-08 | 6.10 | $6.27 | 252734 |
| 2023-06-07 | 6.11 | $6.24 | 237799 |
| 2023-06-06 | 6.11 | $6.11 | 352140 |
| 2023-06-05 | 6.11 | $6.04 | 247330 |
| 2023-06-02 | 6.12 | $5.99 | 496324 |
| 2023-06-01 | 6.14 | $5.95 | 408973 |
| 2023-05-31 | 6.15 | $5.85 | 359897 |
| 2023-05-30 | 6.17 | $5.99 | 357452 |
| 2023-05-26 | 6.19 | $6.11 | 212305 |
| 2023-05-25 | 6.20 | $6.05 | 323796 |
| 2023-05-24 | 6.21 | $6.05 | 327244 |
| 2023-05-23 | 6.21 | $6.08 | 287587 |
| 2023-05-22 | 6.22 | $6.03 | 236533 |
| 2023-05-19 | 6.22 | $6.04 | 444087 |
| 2023-05-18 | 6.22 | $6.06 | 243801 |
| 2023-05-17 | 6.22 | $6.13 | 211288 |
| 2023-05-16 | 6.22 | $6.20 | 226375 |
| 2023-05-15 | 6.21 | $6.30 | 253572 |
| 2023-05-12 | 6.21 | $6.25 | 321233 |
| 2023-05-11 | 6.21 | $6.33 | 353748 |
| 2023-05-10 | 6.21 | $6.37 | 273261 |
| 2023-05-09 | 6.20 | $6.26 | 187944 |
| 2023-05-08 | 6.18 | $6.13 | 161124 |
| 2023-05-05 | 6.16 | $6.28 | 269707 |
| 2023-05-04 | 6.12 | $6.26 | 312539 |
| 2023-05-03 | 6.09 | $6.24 | 352653 |
| 2023-05-02 | 6.05 | $6.26 | 197467 |
| 2023-05-01 | 6.01 | $6.28 | 184268 |
| 2023-04-28 | 5.97 | $6.34 | 370471 |
| 2023-04-27 | 5.93 | $6.28 | 215451 |
| 2023-04-26 | 5.88 | $6.13 | 206792 |
| 2023-04-25 | 5.84 | $6.16 | 355907 |
| 2023-04-24 | 5.79 | $6.12 | 233107 |
| 2023-04-21 | 5.74 | $6.05 | 244754 |
| 2023-04-20 | 5.68 | $6.08 | 242283 |
| 2023-04-19 | 5.63 | $6.02 | 486940 |
| 2023-04-18 | 5.58 | $6.13 | 525698 |
| 2023-04-17 | 5.53 | $6.22 | 512562 |
| 2023-04-14 | 5.48 | $6.35 | 406352 |
| 2023-04-13 | 5.43 | $6.31 | 568365 |
| 2023-04-12 | 5.38 | $6.16 | 416514 |
| 2023-04-11 | 5.33 | $5.88 | 732442 |
| 2023-04-10 | 5.30 | $5.60 | 280611 |
| 2023-04-06 | 5.28 | $5.60 | 461967 |
| 2023-04-05 | 5.26 | $5.60 | 495860 |
| 2023-04-04 | 5.25 | $5.51 | 513177 |
| 2023-04-03 | 5.24 | $5.44 | 442454 |
| 2023-03-31 | 5.25 | $5.50 | 303903 |
| 2023-03-30 | 5.24 | $5.46 | 563197 |
| 2023-03-29 | 5.23 | $5.33 | 902767 |
| 2023-03-28 | 5.23 | $5.28 | 2.3M |
| 2023-03-27 | 5.23 | $5.21 | 287782 |
| 2023-03-24 | 5.24 | $5.09 | 478941 |
| 2023-03-23 | 5.26 | $4.92 | 748226 |
| 2023-03-22 | 5.29 | $5.07 | 488911 |
| 2023-03-21 | 5.31 | $5.01 | 393741 |
| 2023-03-20 | 5.34 | $5.15 | 762849 |
| 2023-03-17 | 5.37 | $5.10 | 693577 |
| 2023-03-16 | 5.39 | $5.34 | 586511 |
| 2023-03-15 | 5.41 | $5.29 | 457696 |
| 2023-03-14 | 5.42 | $5.27 | 459164 |
| 2023-03-13 | 5.45 | $5.17 | 803376 |
| 2023-03-10 | 5.47 | $5.18 | 345176 |
| 2023-03-09 | 5.49 | $5.27 | 314631 |
| 2023-03-08 | 5.51 | $5.45 | 283813 |
| 2023-03-07 | 5.52 | $5.35 | 407968 |
| 2023-03-06 | 5.54 | $5.48 | 560166 |
| 2023-03-03 | 5.56 | $5.31 | 458921 |
| 2023-03-02 | 5.59 | $5.31 | 347539 |
| 2023-03-01 | 5.63 | $5.36 | 322614 |
| 2023-02-28 | 5.67 | $5.36 | 479433 |
| 2023-02-27 | 5.70 | $5.39 | 207283 |
| 2023-02-24 | 5.72 | $5.40 | 218873 |
| 2023-02-23 | 5.76 | $5.51 | 215963 |
| 2023-02-22 | 5.79 | $5.49 | 532167 |
| 2023-02-21 | 5.81 | $5.58 | 408075 |
| 2023-02-17 | 5.83 | $5.69 | 344254 |
| 2023-02-16 | 5.84 | $5.64 | 566842 |
| 2023-02-15 | 5.85 | $5.62 | 461047 |
| 2023-02-14 | 5.87 | $5.64 | 554322 |
| 2023-02-13 | 5.89 | $5.74 | 248200 |
| 2023-02-10 | 5.91 | $5.66 | 279046 |
| 2023-02-09 | 5.93 | $5.51 | 377186 |
| 2023-02-08 | 5.95 | $5.72 | 641298 |
| 2023-02-07 | 5.95 | $5.61 | 717093 |
| 2023-02-06 | 5.95 | $5.82 | 273950 |
| 2023-02-03 | 5.95 | $5.76 | 439706 |
| 2023-02-02 | 5.94 | $5.95 | 599472 |
| 2023-02-01 | 5.92 | $6.17 | 552792 |
| 2023-01-31 | 5.89 | $6.13 | 499523 |
| 2023-01-30 | 5.88 | $5.89 | 222058 |
| 2023-01-27 | 5.88 | $5.95 | 416544 |
| 2023-01-26 | 5.88 | $6.15 | 430678 |
| 2023-01-25 | 5.85 | $6.08 | 444133 |
| 2023-01-24 | 5.85 | $5.95 | 371402 |
| 2023-01-23 | 5.84 | $5.85 | 430633 |
| 2023-01-20 | 5.84 | $5.88 | 394769 |
| 2023-01-19 | 5.84 | $6.01 | 478217 |
| 2023-01-18 | 5.82 | $5.95 | 453292 |
| 2023-01-17 | 5.80 | $6.06 | 734342 |
| 2023-01-13 | 5.77 | $6.02 | 459441 |
| 2023-01-12 | 5.75 | $6.05 | 473128 |
| 2023-01-11 | 5.72 | $5.98 | 504510 |
| 2023-01-10 | 5.70 | $5.75 | 598374 |
| 2023-01-09 | 5.70 | $5.65 | 701715 |
| 2023-01-06 | 5.72 | $5.75 | 676188 |
| 2023-01-05 | 5.73 | $5.62 | 351804 |
| 2023-01-04 | 5.75 | $5.58 | 749536 |
| 2023-01-03 | 5.76 | $5.49 | 758600 |
| 2022-12-30 | 5.79 | $5.89 | 311952 |
| 2022-12-29 | 5.81 | $5.92 | 421481 |
| 2022-12-28 | 5.82 | $5.92 | 626406 |
| 2022-12-27 | 5.82 | $5.65 | 934138 |
| 2022-12-23 | 5.84 | $5.93 | 443810 |
| 2022-12-22 | 5.85 | $5.87 | 1.3M |
| 2022-12-21 | 5.85 | $5.81 | 474995 |
| 2022-12-20 | 5.87 | $5.85 | 465103 |
| 2022-12-19 | 5.91 | $5.63 | 690373 |
| 2022-12-16 | 5.89 | $5.53 | 3.4M |
| 2022-12-15 | 5.89 | $5.54 | 1.1M |
| 2022-12-14 | 5.89 | $5.53 | 1.2M |
| 2022-12-13 | 5.91 | $5.48 | 976439 |
| 2022-12-12 | 5.93 | $5.63 | 1.4M |
| 2022-12-09 | 5.94 | $5.81 | 733293 |
| 2022-12-08 | 5.94 | $5.91 | 549448 |
| 2022-12-07 | 5.95 | $6.05 | 337514 |
| 2022-12-06 | 5.97 | $5.92 | 490289 |
| 2022-12-05 | 5.98 | $5.85 | 518090 |
| 2022-12-02 | 6.02 | $6.09 | 584290 |
| 2022-12-01 | 6.04 | $6.20 | 695504 |
| 2022-11-30 | 6.04 | $6.19 | 977822 |
| 2022-11-29 | 6.06 | $6.00 | 696622 |
| 2022-11-28 | 6.05 | $6.03 | 1.1M |
| 2022-11-25 | 6.02 | $5.99 | 503272 |
| 2022-11-23 | 6.00 | $6.00 | 1.1M |
| 2022-11-22 | 5.97 | $6.14 | 2.0M |
| 2022-11-21 | 5.94 | $6.58 | 3.3M |
| 2022-11-18 | 5.89 | $5.38 | 592409 |
| 2022-11-17 | 5.89 | $5.42 | 849530 |
| 2022-11-16 | 5.88 | $5.62 | 693306 |
| 2022-11-15 | 5.85 | $5.92 | 418078 |
| 2022-11-14 | 5.80 | $5.90 | 538969 |
| 2022-11-11 | 5.75 | $5.81 | 1.1M |
| 2022-11-10 | 5.70 | $5.78 | 914899 |
| 2022-11-09 | 5.65 | $6.17 | 774219 |
| 2022-11-08 | 5.59 | $6.34 | 1.2M |
| 2022-11-07 | 5.52 | $6.28 | 1.1M |
| 2022-11-04 | 5.46 | $6.60 | 1.3M |
| 2022-11-03 | 5.38 | $6.37 | 814083 |
| 2022-11-02 | 5.32 | $6.31 | 1.4M |
| 2022-11-01 | 5.26 | $6.49 | 2.8M |
| 2022-10-31 | 5.19 | $5.79 | 792166 |
| 2022-10-28 | 5.17 | $5.58 | 769712 |
| 2022-10-27 | 5.13 | $5.55 | 779078 |
| 2022-10-26 | 5.09 | $5.37 | 2.0M |
| 2022-10-25 | 5.07 | $5.54 | 1.6M |
| 2022-10-24 | 5.03 | $5.57 | 1.5M |
| 2022-10-21 | 4.99 | $5.40 | 450686 |
| 2022-10-20 | 4.98 | $5.15 | 549605 |
| 2022-10-19 | 4.99 | $5.06 | 379313 |
| 2022-10-18 | 5.00 | $5.00 | 414913 |
| 2022-10-17 | 5.01 | $4.86 | 467933 |
| 2022-10-14 | 5.03 | $4.74 | 948890 |
| 2022-10-13 | 5.04 | $4.86 | 481139 |
| 2022-10-12 | 5.05 | $4.84 | 746319 |
| 2022-10-11 | 5.07 | $4.99 | 608954 |
| 2022-10-10 | 5.08 | $5.16 | 558847 |
| 2022-10-07 | 5.09 | $5.02 | 834135 |
| 2022-10-06 | 5.11 | $5.10 | 897713 |
| 2022-10-05 | 5.12 | $5.09 | 693402 |
| 2022-10-04 | 5.14 | $5.19 | 968227 |
| 2022-10-03 | 5.15 | $5.29 | 1.1M |
| 2022-09-30 | 5.16 | $4.86 | 1.0M |
| 2022-09-29 | 5.18 | $4.80 | 721404 |
| 2022-09-28 | 5.21 | $4.81 | 476995 |
| 2022-09-27 | 5.24 | $4.75 | 1.1M |
| 2022-09-26 | 5.28 | $4.87 | 764725 |
| 2022-09-23 | 5.32 | $5.18 | 567124 |
| 2022-09-22 | 5.33 | $5.39 | 511135 |
| 2022-09-21 | 5.34 | $5.18 | 369056 |
| 2022-09-20 | 5.37 | $5.19 | 297658 |
| 2022-09-19 | 5.39 | $5.22 | 317759 |
| 2022-09-16 | 5.40 | $5.06 | 645704 |
| 2022-09-15 | 5.42 | $5.05 | 430562 |
| 2022-09-14 | 5.45 | $5.22 | 282574 |
| 2022-09-13 | 5.46 | $5.20 | 560344 |
| 2022-09-12 | 5.47 | $5.41 | 441707 |
| 2022-09-09 | 5.48 | $5.36 | 304973 |
| 2022-09-08 | 5.49 | $5.31 | 348734 |
| 2022-09-07 | 5.50 | $5.43 | 233064 |
| 2022-09-06 | 5.51 | $5.33 | 747503 |
| 2022-09-02 | 5.52 | $5.51 | 747750 |
| 2022-09-01 | 5.53 | $5.41 | 447308 |
| 2022-08-31 | 5.53 | $5.37 | 441741 |
| 2022-08-30 | 5.52 | $5.42 | 288749 |
| 2022-08-29 | 5.51 | $5.55 | 326588 |
| 2022-08-26 | 5.50 | $5.52 | 361680 |
| 2022-08-25 | 5.49 | $5.51 | 309657 |
| 2022-08-24 | 5.49 | $5.63 | 372194 |
| 2022-08-23 | 5.47 | $5.63 | 357641 |
| 2022-08-22 | 5.44 | $5.58 | 549352 |
| 2022-08-19 | 5.42 | $5.46 | 512019 |
| 2022-08-18 | 5.40 | $5.51 | 312840 |
| 2022-08-17 | 5.37 | $5.60 | 579935 |
| 2022-08-16 | 5.34 | $5.41 | 588660 |
| 2022-08-15 | 5.33 | $5.51 | 383626 |
| 2022-08-12 | 5.30 | $5.58 | 407501 |
| 2022-08-11 | 5.28 | $5.48 | 552587 |
| 2022-08-10 | 5.26 | $5.61 | 322808 |
| 2022-08-09 | 5.23 | $5.62 | 829368 |
| 2022-08-08 | 5.21 | $5.58 | 632443 |
| 2022-08-05 | 5.19 | $5.57 | 706532 |
| 2022-08-04 | 5.17 | $5.39 | 397829 |
| 2022-08-03 | 5.15 | $5.21 | 469363 |
| 2022-08-02 | 5.14 | $5.27 | 473762 |
| 2022-08-01 | 5.13 | $5.32 | 599942 |
| 2022-07-29 | 5.12 | $5.39 | 461556 |
| 2022-07-28 | 5.11 | $5.36 | 399018 |
| 2022-07-27 | 5.11 | $5.26 | 614662 |
| 2022-07-26 | 5.11 | $5.12 | 530099 |
| 2022-07-25 | 5.12 | $5.16 | 598743 |
| 2022-07-22 | 5.12 | $5.03 | 433257 |
| 2022-07-21 | 5.14 | $4.98 | 308261 |
| 2022-07-20 | 5.16 | $5.03 | 491258 |
| 2022-07-19 | 5.17 | $5.05 | 447004 |
| 2022-07-18 | 5.19 | $5.05 | 487728 |
| 2022-07-15 | 5.21 | $5.11 | 562592 |
| 2022-07-14 | 5.23 | $5.04 | 705740 |
| 2022-07-13 | 5.24 | $5.10 | 369549 |
| 2022-07-12 | 5.26 | $5.14 | 821544 |
| 2022-07-11 | 5.28 | $5.13 | 1.1M |
| 2022-07-08 | 5.31 | $5.19 | 806311 |
| 2022-07-07 | 5.34 | $5.08 | 646661 |
| 2022-07-06 | 5.39 | $4.93 | 758552 |
| 2022-07-05 | 5.44 | $5.04 | 792080 |
| 2022-07-01 | 5.50 | $5.20 | 576319 |
| 2022-06-30 | 5.55 | $5.21 | 539740 |
| 2022-06-29 | 5.60 | $5.29 | 336997 |
| 2022-06-28 | 5.64 | $5.26 | 414831 |
| 2022-06-27 | 5.70 | $5.36 | 520294 |
| 2022-06-24 | 5.75 | $5.26 | 588159 |
| 2022-06-23 | 5.81 | $5.25 | 745189 |
| 2022-06-22 | 5.87 | $5.39 | 522486 |
| 2022-06-21 | 5.92 | $5.36 | 514499 |
| 2022-06-17 | 5.95 | $5.35 | 2.4M |
| 2022-06-16 | 5.99 | $5.43 | 583783 |
| 2022-06-15 | 6.00 | $5.52 | 621693 |
| 2022-06-14 | 6.02 | $5.36 | 716197 |
| 2022-06-13 | 6.03 | $5.37 | 628153 |
| 2022-06-10 | 6.04 | $5.58 | 487741 |
| 2022-06-09 | 6.03 | $5.79 | 399330 |
| 2022-06-08 | 5.99 | $5.85 | 772437 |
| 2022-06-07 | 5.96 | $5.90 | 772496 |
| 2022-06-06 | 5.92 | $6.07 | 710624 |
| 2022-06-03 | 5.88 | $6.15 | 540163 |
| 2022-06-02 | 5.83 | $6.24 | 643134 |
| 2022-06-01 | 5.79 | $6.17 | 692099 |
| 2022-05-31 | 5.75 | $6.23 | 1.1M |
| 2022-05-27 | 5.70 | $6.35 | 783046 |
| 2022-05-26 | 5.68 | $6.41 | 1.2M |
| 2022-05-25 | 5.66 | $6.40 | 1.4M |
| 2022-05-24 | 5.65 | $6.44 | 897254 |
| 2022-05-23 | 5.62 | $6.35 | 774302 |
| 2022-05-20 | 5.61 | $6.13 | 586488 |
| 2022-05-19 | 5.61 | $5.99 | 870119 |
| 2022-05-18 | 5.62 | $5.76 | 894132 |
| 2022-05-17 | 5.66 | $5.82 | 981384 |
| 2022-05-16 | 5.68 | $5.58 | 861784 |
| 2022-05-13 | 5.72 | $5.60 | 861318 |
| 2022-05-12 | 5.77 | $5.29 | 631752 |
| 2022-05-11 | 5.82 | $5.15 | 1.0M |
| 2022-05-10 | 5.88 | $5.18 | 968263 |
| 2022-05-09 | 5.93 | $5.10 | 960878 |
| 2022-05-06 | 5.99 | $5.19 | 1.1M |
| 2022-05-05 | 6.04 | $5.22 | 1.2M |
| 2022-05-04 | 6.10 | $5.40 | 1.1M |
| 2022-05-03 | 6.15 | $5.36 | 1.1M |
| 2022-05-02 | 6.21 | $5.27 | 1.6M |
| 2022-04-29 | 6.27 | $5.95 | 944807 |
| 2022-04-28 | 6.29 | $6.10 | 745734 |
| 2022-04-27 | 6.30 | $6.08 | 1.6M |
| 2022-04-26 | 6.31 | $5.97 | 1.2M |
| 2022-04-25 | 6.31 | $6.13 | 1.7M |
| 2022-04-22 | 6.32 | $6.11 | 9.0M |
| 2022-04-21 | 6.33 | $6.22 | 1.4M |
| 2022-04-20 | 6.33 | $6.42 | 1.9M |
| 2022-04-19 | 6.32 | $6.31 | 1.7M |
| 2022-04-18 | 6.31 | $6.44 | 1.4M |
| 2022-04-14 | 6.28 | $6.45 | 2.4M |
| 2022-04-13 | 6.25 | $6.37 | 1.8M |
| 2022-04-12 | 6.21 | $6.29 | 1.4M |
| 2022-04-11 | 6.17 | $6.24 | 1.9M |
| 2022-04-08 | 6.14 | $6.26 | 1.5M |
| 2022-04-07 | 6.11 | $6.27 | 883154 |
| 2022-04-06 | 6.08 | $6.35 | 984729 |
| 2022-04-05 | 6.04 | $6.39 | 844829 |
| 2022-04-04 | 6.00 | $6.52 | 1.5M |
| 2022-04-01 | 5.94 | $6.56 | 2.1M |
| 2022-03-31 | 5.89 | $6.40 | 1.9M |
| 2022-03-30 | 5.85 | $6.26 | 1.9M |
| 2022-03-29 | 5.82 | $6.19 | 1.1M |
| 2022-03-28 | 5.77 | $6.08 | 1.8M |
| 2022-03-25 | 5.74 | $6.31 | 1.6M |
| 2022-03-24 | 5.69 | $6.30 | 1.6M |
| 2022-03-23 | 5.65 | $6.17 | 1.1M |
| 2022-03-22 | 5.63 | $6.29 | 1.4M |
| 2022-03-21 | 5.60 | $6.07 | 1.1M |
| 2022-03-18 | 5.57 | $5.85 | 10.5M |
| 2022-03-17 | 5.56 | $5.81 | 1.7M |
| 2022-03-16 | 5.55 | $5.57 | 1.7M |
| 2022-03-15 | 5.55 | $5.51 | 1.5M |
| 2022-03-14 | 5.55 | $5.54 | 2.7M |
| 2022-03-11 | 5.55 | $5.66 | 736653 |
| 2022-03-10 | 5.54 | $5.68 | 690667 |
| 2022-03-09 | 5.53 | $5.72 | 879804 |
| 2022-03-08 | 5.51 | $5.53 | 913039 |
| 2022-03-07 | 5.51 | $5.39 | 879035 |
| 2022-03-04 | 5.51 | $5.56 | 803214 |
| 2022-03-03 | 5.50 | $5.58 | 864354 |
| 2022-03-02 | 5.49 | $5.51 | 1.8M |
| 2022-03-01 | 5.49 | $5.35 | 932997 |
| 2022-02-28 | 5.49 | $5.37 | 747479 |
| 2022-02-25 | 5.48 | $5.42 | 1.4M |
| 2022-02-24 | 5.46 | $5.47 | 1.6M |
| 2022-02-23 | 5.44 | $5.79 | 1.0M |
| 2022-02-22 | 5.40 | $5.59 | 691684 |
| 2022-02-18 | 5.36 | $5.55 | 386548 |
| 2022-02-17 | 5.33 | $5.53 | 645695 |
| 2022-02-16 | 5.29 | $5.60 | 616561 |
| 2022-02-15 | 5.25 | $5.66 | 743533 |
| 2022-02-14 | 5.19 | $5.51 | 784835 |
| 2022-02-11 | 5.15 | $5.47 | 774497 |
| 2022-02-10 | 5.10 | $5.48 | 993543 |
| 2022-02-09 | 5.05 | $5.50 | 667993 |
| 2022-02-08 | 4.99 | $5.38 | 493345 |
| 2022-02-07 | 4.94 | $5.44 | 653154 |
| 2022-02-04 | 4.88 | $5.41 | 680481 |
| 2022-02-03 | 4.82 | $5.44 | 640021 |
| 2022-02-02 | 4.77 | $5.39 | 679601 |
| 2022-02-01 | 4.72 | $5.40 | 698056 |
| 2022-01-31 | 4.67 | $5.37 | 586836 |
| 2022-01-28 | 4.64 | $5.18 | 540459 |
| 2022-01-27 | 4.61 | $5.09 | 722023 |
| 2022-01-26 | 4.58 | $5.00 | 1.1M |
| 2022-01-25 | 4.56 | $4.99 | 1.9M |
| 2022-01-24 | 4.54 | $4.83 | 817422 |
| 2022-01-21 | 4.52 | $4.88 | 2.2M |
| 2022-01-20 | 4.50 | $4.81 | 600129 |
| 2022-01-19 | 4.47 | $4.76 | 958097 |
| 2022-01-18 | 4.45 | $4.54 | 797356 |
| 2022-01-14 | 4.45 | $4.56 | 498341 |
| 2022-01-13 | 4.45 | $4.51 | 501262 |
| 2022-01-12 | 4.45 | $4.45 | 802593 |
| 2022-01-11 | 4.45 | $4.37 | 909844 |
| 2022-01-10 | 4.46 | $4.28 | 823887 |
| 2022-01-07 | 4.47 | $4.31 | 847532 |
| 2022-01-06 | 4.48 | $4.26 | 1.1M |
| 2022-01-05 | 4.50 | $4.33 | 851101 |
| 2022-01-04 | 4.50 | $4.46 | 485744 |
| 2022-01-03 | 4.50 | $4.51 | 1.0M |
| 2021-12-31 | 4.49 | $4.61 | 1.7M |
| 2021-12-30 | 4.48 | $4.63 | 976258 |
| 2021-12-29 | 4.47 | $4.50 | 454852 |
| 2021-12-28 | 4.46 | $4.58 | 434044 |
| 2021-12-27 | 4.45 | $4.55 | 2.4M |
| 2021-12-23 | 4.43 | $4.45 | 1.1M |
| 2021-12-22 | 4.43 | $4.44 | 615449 |
| 2021-12-21 | 4.43 | $4.36 | 1.2M |
| 2021-12-20 | 4.43 | $4.39 | 1.4M |
| 2021-12-17 | 4.43 | $4.48 | 4.6M |
| 2021-12-16 | 4.42 | $4.45 | 715551 |
| 2021-12-15 | 4.42 | $4.53 | 811633 |
| 2021-12-14 | 4.42 | $4.50 | 1.6M |
| 2021-12-13 | 4.42 | $4.52 | 1.8M |
| 2021-12-10 | 4.43 | $4.59 | 1.4M |
| 2021-12-09 | 4.43 | $4.55 | 1.2M |
| 2021-12-08 | 4.43 | $4.57 | 1.4M |
| 2021-12-07 | 4.42 | $4.41 | 1.1M |
| 2021-12-06 | 4.42 | $4.32 | 805109 |
| 2021-12-03 | 4.42 | $4.35 | 1.3M |
| 2021-12-02 | 4.41 | $4.44 | 1.5M |
| 2021-12-01 | 4.41 | $4.32 | 1.4M |
| 2021-11-30 | 4.40 | $4.32 | 1.9M |
| 2021-11-29 | 4.39 | $4.37 | 774290 |
| 2021-11-26 | 4.38 | $4.27 | 753947 |
| 2021-11-24 | 4.38 | $4.36 | 1.0M |
| 2021-11-23 | 4.39 | $4.41 | 1.1M |
| 2021-11-22 | 4.38 | $4.36 | 909435 |
| 2021-11-19 | 4.38 | $4.43 | 634403 |
| 2021-11-18 | 4.38 | $4.38 | 954835 |
| 2021-11-17 | 4.39 | $4.42 | 1.1M |
| 2021-11-16 | 4.40 | $4.49 | 916377 |
| 2021-11-15 | 4.42 | $4.57 | 722988 |
| 2021-11-12 | 4.43 | $4.58 | 1.7M |
| 2021-11-11 | 4.45 | $4.63 | 877348 |
| 2021-11-10 | 4.45 | $4.54 | 2.0M |
| 2021-11-09 | 4.46 | $4.45 | 1.3M |
| 2021-11-08 | 4.47 | $4.30 | 918539 |
| 2021-11-05 | 4.48 | $4.33 | 781768 |
| 2021-11-04 | 4.50 | $4.27 | 870610 |
| 2021-11-03 | 4.52 | $4.32 | 1.1M |
| 2021-11-02 | 4.54 | $4.15 | 955425 |
| 2021-11-01 | 4.57 | $4.22 | 965657 |
| 2021-10-29 | 4.60 | $4.18 | 1.0M |
| 2021-10-28 | 4.65 | $4.30 | 1.2M |
| 2021-10-27 | 4.70 | $4.38 | 942355 |
| 2021-10-26 | 4.75 | $4.33 | 982853 |
| 2021-10-25 | 4.79 | $4.42 | 752555 |
| 2021-10-22 | 4.84 | $4.37 | 2.1M |
| 2021-10-21 | 4.89 | $4.49 | 1.8M |
| 2021-10-20 | 4.94 | $4.77 | 1.3M |
| 2021-10-19 | 4.97 | $4.72 | 829821 |
| 2021-10-18 | 5.00 | $4.89 | 1.1M |
| 2021-10-15 | 5.01 | $4.86 | 8.2M |
| 2021-10-14 | 5.02 | $4.71 | 1.2M |
| 2021-10-13 | 5.04 | $4.69 | 1.2M |
| 2021-10-12 | 5.06 | $4.63 | 1.2M |
| 2021-10-11 | 5.10 | $4.59 | 3.7M |
| 2021-10-08 | 5.13 | $4.77 | 1.5M |
| 2021-10-07 | 5.16 | $4.64 | 1.8M |
| 2021-10-06 | 5.19 | $4.74 | 1.6M |
| 2021-10-05 | 5.20 | $4.75 | 706762 |
| 2021-10-04 | 5.23 | $4.82 | 739245 |
| 2021-10-01 | 5.26 | $5.04 | 1.7M |
| 2021-09-30 | 5.27 | $5.35 | 1.5M |
| 2021-09-29 | 5.27 | $5.34 | 1.2M |
| 2021-09-28 | 5.26 | $5.27 | 791597 |
| 2021-09-27 | 5.25 | $5.37 | 627349 |
| 2021-09-24 | 5.24 | $5.39 | 1.2M |
| 2021-09-23 | 5.22 | $5.45 | 849249 |
| 2021-09-22 | 5.20 | $5.40 | 706541 |
| 2021-09-21 | 5.18 | $5.26 | 652903 |
| 2021-09-20 | 5.16 | $5.17 | 1.3M |
| 2021-09-17 | 5.15 | $5.04 | 1.5M |
| 2021-09-16 | 5.14 | $5.07 | 880985 |
| 2021-09-15 | 5.12 | $5.19 | 690929 |
| 2021-09-14 | 5.10 | $5.31 | 970455 |
| 2021-09-13 | 5.07 | $5.31 | 1.5M |
| 2021-09-10 | 5.05 | $5.24 | 887162 |
| 2021-09-09 | 5.03 | $5.22 | 1.5M |
| 2021-09-08 | 5.02 | $5.04 | 974621 |
| 2021-09-07 | 5.02 | $5.38 | 857470 |
| 2021-09-03 | 5.01 | $5.28 | 541374 |
| 2021-09-02 | 4.99 | $5.31 | 547857 |
| 2021-09-01 | 4.97 | $5.33 | 763484 |
| 2021-08-31 | 4.94 | $5.16 | 556270 |
| 2021-08-30 | 4.93 | $5.09 | 422554 |
| 2021-08-27 | 4.91 | $5.07 | 462878 |
| 2021-08-26 | 4.89 | $5.00 | 484387 |
| 2021-08-25 | 4.89 | $5.06 | 825303 |
| 2021-08-24 | 4.87 | $5.03 | 912173 |
| 2021-08-23 | 4.86 | $4.90 | 602435 |
| 2021-08-20 | 4.85 | $4.94 | 777858 |
| 2021-08-19 | 4.83 | $4.80 | 1.2M |
| 2021-08-18 | 4.82 | $4.73 | 1.1M |
| 2021-08-17 | 4.82 | $4.75 | 1.1M |
| 2021-08-16 | 4.81 | $4.81 | 478156 |
| 2021-08-13 | 4.80 | $4.84 | 447038 |
| 2021-08-12 | 4.79 | $4.91 | 717897 |
| 2021-08-11 | 4.78 | $5.06 | 629446 |
| 2021-08-10 | 4.76 | $5.02 | 405596 |
| 2021-08-09 | 4.74 | $5.06 | 692194 |
| 2021-08-06 | 4.72 | $4.95 | 819939 |
| 2021-08-05 | 4.70 | $4.84 | 808014 |
| 2021-08-04 | 4.68 | $4.87 | 808997 |
| 2021-08-03 | 4.67 | $4.82 | 697613 |
| 2021-08-02 | 4.66 | $4.82 | 1.2M |
| 2021-07-30 | 4.65 | $4.67 | 492990 |
| 2021-07-29 | 4.65 | $4.86 | 451041 |
| 2021-07-28 | 4.64 | $4.80 | 513224 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.07
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.40
Average
6.73
Maximum
10.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 10.07 | $9.27 | 755900 |
| 2025-12-23 | 10.16 | $9.89 | 772671 |
| 2025-12-22 | 10.19 | $9.38 | 485547 |
| 2025-12-19 | 10.27 | $9.70 | 960744 |
| 2025-12-18 | 10.33 | $9.96 | 652100 |
| 2025-12-17 | 10.37 | $9.82 | 496721 |
| 2025-12-16 | 10.43 | $10.13 | 471710 |
| 2025-12-15 | 10.46 | $10.58 | 343020 |
| 2025-12-12 | 10.45 | $10.45 | 310000 |
| 2025-12-11 | 10.45 | $10.37 | 286400 |
| 2025-12-10 | 10.46 | $10.17 | 313300 |
| 2025-12-09 | 10.49 | $10.22 | 495800 |
| 2025-12-08 | 10.52 | $10.17 | 475500 |
| 2025-12-05 | 10.55 | $10.19 | 588800 |
| 2025-12-04 | 10.59 | $10.94 | 294908 |
| 2025-12-03 | 10.55 | $10.94 | 415900 |
| 2025-12-02 | 10.51 | $10.78 | 401400 |
| 2025-12-01 | 10.48 | $10.59 | 304236 |
| 2025-11-28 | 10.47 | $10.67 | 104003 |
| 2025-11-26 | 10.45 | $10.77 | 510100 |
| 2025-11-25 | 10.42 | $10.39 | 299200 |
| 2025-11-24 | 10.42 | $10.32 | 283567 |
| 2025-11-21 | 10.43 | $10.17 | 186541 |
| 2025-11-20 | 10.46 | $10.22 | 213762 |
| 2025-11-19 | 10.48 | $10.42 | 265708 |
| 2025-11-18 | 10.49 | $10.73 | 248600 |
| 2025-11-17 | 10.47 | $10.68 | 244307 |
| 2025-11-14 | 10.44 | $10.93 | 241600 |
| 2025-11-13 | 10.39 | $10.89 | 259133 |
| 2025-11-12 | 10.34 | $10.81 | 441000 |
| 2025-11-11 | 10.29 | $10.83 | 331626 |
| 2025-11-10 | 10.23 | $10.78 | 158014 |
| 2025-11-07 | 10.18 | $10.70 | 143073 |
| 2025-11-06 | 10.12 | $10.73 | 197400 |
| 2025-11-05 | 10.06 | $10.80 | 193900 |
| 2025-11-04 | 9.98 | $10.47 | 145000 |
| 2025-11-03 | 9.93 | $10.54 | 242429 |
| 2025-10-31 | 9.86 | $10.34 | 166026 |
| 2025-10-30 | 9.81 | $10.26 | 152700 |
| 2025-10-29 | 9.77 | $10.25 | 151500 |
| 2025-10-28 | 9.72 | $10.10 | 196000 |
| 2025-10-27 | 9.67 | $10.17 | 111000 |
| 2025-10-24 | 9.62 | $10.07 | 142920 |
| 2025-10-23 | 9.58 | $10.05 | 207600 |
| 2025-10-22 | 9.53 | $9.97 | 175000 |
| 2025-10-21 | 9.48 | $9.83 | 160902 |
| 2025-10-20 | 9.44 | $9.89 | 130807 |
| 2025-10-17 | 9.39 | $9.65 | 159000 |
| 2025-10-16 | 9.37 | $9.38 | 340005 |
| 2025-10-15 | 9.37 | $9.24 | 151828 |
| 2025-10-14 | 9.38 | $9.27 | 344342 |
| 2025-10-13 | 9.39 | $9.23 | 117000 |
| 2025-10-10 | 9.41 | $9.05 | 340200 |
| 2025-10-09 | 9.45 | $9.30 | 170700 |
| 2025-10-08 | 9.46 | $9.21 | 241500 |
| 2025-10-07 | 9.49 | $9.26 | 213204 |
| 2025-10-06 | 9.51 | $9.51 | 163629 |
| 2025-10-03 | 9.51 | $9.51 | 125000 |
| 2025-10-02 | 9.51 | $9.46 | 112900 |
| 2025-10-01 | 9.52 | $9.69 | 283039 |
| 2025-09-30 | 9.50 | $9.80 | 135200 |
| 2025-09-29 | 9.47 | $9.73 | 159900 |
| 2025-09-26 | 9.44 | $9.52 | 115348 |
| 2025-09-25 | 9.43 | $9.50 | 182011 |
| 2025-09-24 | 9.42 | $9.76 | 139300 |
| 2025-09-23 | 9.39 | $9.90 | 186679 |
| 2025-09-22 | 9.33 | $9.69 | 197162 |
| 2025-09-19 | 9.29 | $9.73 | 212139 |
| 2025-09-18 | 9.25 | $9.70 | 117604 |
| 2025-09-17 | 9.20 | $9.73 | 169752 |
| 2025-09-16 | 9.15 | $9.63 | 163140 |
| 2025-09-15 | 9.09 | $9.55 | 117608 |
| 2025-09-12 | 9.05 | $9.32 | 145519 |
| 2025-09-11 | 9.02 | $9.31 | 130300 |
| 2025-09-10 | 8.99 | $9.22 | 225400 |
| 2025-09-09 | 8.96 | $9.09 | 189500 |
| 2025-09-08 | 8.95 | $9.01 | 163533 |
| 2025-09-05 | 8.94 | $9.12 | 199100 |
| 2025-09-04 | 8.92 | $8.96 | 143600 |
| 2025-09-03 | 8.92 | $8.91 | 202706 |
| 2025-09-02 | 8.92 | $8.88 | 212231 |
| 2025-08-29 | 8.93 | $9.06 | 156012 |
| 2025-08-28 | 8.91 | $9.15 | 238500 |
| 2025-08-27 | 8.89 | $9.03 | 300216 |
| 2025-08-26 | 8.87 | $8.96 | 397700 |
| 2025-08-25 | 8.86 | $9.03 | 102401 |
| 2025-08-22 | 8.84 | $9.01 | 143002 |
| 2025-08-21 | 8.83 | $8.74 | 133568 |
| 2025-08-20 | 8.84 | $8.78 | 171320 |
| 2025-08-19 | 8.84 | $8.64 | 163600 |
| 2025-08-18 | 8.86 | $8.95 | 115448 |
| 2025-08-15 | 8.85 | $8.90 | 190804 |
| 2025-08-14 | 8.85 | $9.00 | 596200 |
| 2025-08-13 | 8.83 | $9.01 | 196200 |
| 2025-08-12 | 8.81 | $9.32 | 162068 |
| 2025-08-11 | 8.76 | $8.99 | 164024 |
| 2025-08-08 | 8.74 | $9.17 | 224800 |
| 2025-08-07 | 8.69 | $9.24 | 230800 |
| 2025-08-06 | 8.63 | $8.93 | 196700 |
| 2025-08-05 | 8.60 | $8.61 | 124027 |
| 2025-08-04 | 8.60 | $8.65 | 125300 |
| 2025-08-01 | 8.60 | $8.67 | 240200 |
| 2025-07-31 | 8.59 | $8.54 | 203148 |
| 2025-07-30 | 8.60 | $8.64 | 784913 |
| 2025-07-29 | 8.59 | $8.41 | 171400 |
| 2025-07-28 | 8.61 | $8.34 | 230320 |
| 2025-07-25 | 8.64 | $8.39 | 171700 |
| 2025-07-24 | 8.66 | $8.47 | 663321 |
| 2025-07-23 | 8.68 | $8.65 | 386537 |
| 2025-07-22 | 8.69 | $8.47 | 1.3M |
| 2025-07-21 | 8.71 | $8.54 | 368043 |
| 2025-07-18 | 8.73 | $8.43 | 139000 |
| 2025-07-17 | 8.76 | $8.56 | 232215 |
| 2025-07-16 | 8.78 | $8.63 | 268512 |
| 2025-07-15 | 8.80 | $8.56 | 195700 |
| 2025-07-14 | 8.82 | $8.39 | 115500 |
| 2025-07-11 | 8.87 | $8.49 | 152532 |
| 2025-07-10 | 8.91 | $8.56 | 208023 |
| 2025-07-09 | 8.94 | $8.73 | 172028 |
| 2025-07-08 | 8.97 | $8.92 | 183500 |
| 2025-07-07 | 8.97 | $8.93 | 135505 |
| 2025-07-03 | 8.98 | $9.12 | 191000 |
| 2025-07-02 | 8.96 | $8.85 | 175611 |
| 2025-07-01 | 8.97 | $9.01 | 201837 |
| 2025-06-30 | 8.97 | $9.13 | 187100 |
| 2025-06-27 | 8.95 | $8.91 | 190608 |
| 2025-06-26 | 8.96 | $9.03 | 187600 |
| 2025-06-25 | 8.95 | $8.87 | 206200 |
| 2025-06-24 | 8.96 | $9.18 | 341402 |
| 2025-06-23 | 8.93 | $9.12 | 158646 |
| 2025-06-20 | 8.91 | $9.14 | 504200 |
| 2025-06-18 | 8.89 | $9.11 | 296445 |
| 2025-06-17 | 8.87 | $9.24 | 259002 |
| 2025-06-16 | 8.83 | $9.16 | 248079 |
| 2025-06-13 | 8.79 | $8.93 | 262726 |
| 2025-06-12 | 8.78 | $8.97 | 264900 |
| 2025-06-11 | 8.76 | $8.91 | 283039 |
| 2025-06-10 | 8.74 | $8.88 | 203700 |
| 2025-06-09 | 8.73 | $8.80 | 266523 |
| 2025-06-06 | 8.72 | $8.89 | 351329 |
| 2025-06-05 | 8.70 | $8.90 | 243711 |
| 2025-06-04 | 8.68 | $8.84 | 291800 |
| 2025-06-03 | 8.67 | $8.91 | 240512 |
| 2025-06-02 | 8.64 | $8.84 | 478047 |
| 2025-05-30 | 8.62 | $8.98 | 316300 |
| 2025-05-29 | 8.58 | $9.00 | 301816 |
| 2025-05-28 | 8.54 | $8.82 | 332000 |
| 2025-05-27 | 8.51 | $8.99 | 298400 |
| 2025-05-23 | 8.46 | $8.75 | 461102 |
| 2025-05-22 | 8.43 | $8.71 | 341100 |
| 2025-05-21 | 8.40 | $8.75 | 183720 |
| 2025-05-20 | 8.36 | $8.80 | 160800 |
| 2025-05-19 | 8.31 | $8.84 | 227600 |
| 2025-05-16 | 8.26 | $8.75 | 189837 |
| 2025-05-15 | 8.21 | $8.70 | 176300 |
| 2025-05-14 | 8.16 | $8.71 | 299840 |
| 2025-05-13 | 8.10 | $8.70 | 270730 |
| 2025-05-12 | 8.03 | $8.37 | 262100 |
| 2025-05-09 | 8.00 | $8.64 | 251343 |
| 2025-05-08 | 7.93 | $8.30 | 166000 |
| 2025-05-07 | 7.89 | $8.11 | 147456 |
| 2025-05-06 | 7.87 | $8.20 | 171417 |
| 2025-05-05 | 7.83 | $8.25 | 202500 |
| 2025-05-02 | 7.79 | $8.18 | 173641 |
| 2025-05-01 | 7.75 | $8.04 | 182114 |
| 2025-04-30 | 7.72 | $8.11 | 145400 |
| 2025-04-29 | 7.68 | $8.07 | 186015 |
| 2025-04-28 | 7.64 | $8.06 | 173400 |
| 2025-04-25 | 7.59 | $8.29 | 175423 |
| 2025-04-24 | 7.52 | $8.14 | 238662 |
| 2025-04-23 | 7.45 | $7.92 | 174500 |
| 2025-04-22 | 7.41 | $7.86 | 308518 |
| 2025-04-21 | 7.36 | $7.62 | 136300 |
| 2025-04-17 | 7.33 | $7.61 | 306536 |
| 2025-04-16 | 7.30 | $7.44 | 163800 |
| 2025-04-15 | 7.29 | $7.43 | 300416 |
| 2025-04-14 | 7.27 | $7.49 | 275800 |
| 2025-04-11 | 7.25 | $7.30 | 355000 |
| 2025-04-10 | 7.24 | $7.20 | 283500 |
| 2025-04-09 | 7.25 | $7.31 | 573046 |
| 2025-04-08 | 7.24 | $7.01 | 289936 |
| 2025-04-07 | 7.26 | $7.16 | 318908 |
| 2025-04-04 | 7.27 | $7.28 | 159400 |
| 2025-04-03 | 7.27 | $7.71 | 145600 |
| 2025-04-02 | 7.23 | $7.41 | 141701 |
| 2025-04-01 | 7.21 | $7.43 | 350000 |
| 2025-03-31 | 7.19 | $7.31 | 176142 |
| 2025-03-28 | 7.17 | $7.31 | 132000 |
| 2025-03-27 | 7.16 | $7.36 | 342900 |
| 2025-03-26 | 7.14 | $7.38 | 123700 |
| 2025-03-25 | 7.11 | $7.35 | 112248 |
| 2025-03-24 | 7.09 | $7.28 | 175341 |
| 2025-03-21 | 7.07 | $7.30 | 474900 |
| 2025-03-20 | 7.04 | $7.40 | 128642 |
| 2025-03-19 | 7.00 | $7.54 | 224400 |
| 2025-03-18 | 6.95 | $7.37 | 117300 |
| 2025-03-17 | 6.90 | $7.35 | 281300 |
| 2025-03-14 | 6.86 | $7.25 | 190000 |
| 2025-03-13 | 6.82 | $6.95 | 128900 |
| 2025-03-12 | 6.80 | $6.86 | 126300 |
| 2025-03-11 | 6.79 | $6.74 | 118216 |
| 2025-03-10 | 6.80 | $6.71 | 113436 |
| 2025-03-07 | 6.81 | $6.84 | 162909 |
| 2025-03-06 | 6.81 | $6.73 | 224831 |
| 2025-03-05 | 6.82 | $6.80 | 355703 |
| 2025-03-04 | 6.82 | $6.65 | 289600 |
| 2025-03-03 | 6.83 | $6.61 | 214925 |
| 2025-02-28 | 6.86 | $6.66 | 602500 |
| 2025-02-27 | 6.88 | $6.94 | 277316 |
| 2025-02-26 | 6.87 | $7.00 | 328543 |
| 2025-02-25 | 6.86 | $7.10 | 793500 |
| 2025-02-24 | 6.83 | $6.95 | 675134 |
| 2025-02-21 | 6.82 | $7.10 | 223919 |
| 2025-02-20 | 6.79 | $7.13 | 175624 |
| 2025-02-19 | 6.76 | $7.08 | 120700 |
| 2025-02-18 | 6.72 | $7.17 | 149800 |
| 2025-02-14 | 6.67 | $7.26 | 469400 |
| 2025-02-13 | 6.61 | $6.93 | 311349 |
| 2025-02-12 | 6.58 | $6.91 | 210048 |
| 2025-02-11 | 6.55 | $7.01 | 284800 |
| 2025-02-10 | 6.50 | $6.78 | 177234 |
| 2025-02-07 | 6.47 | $6.69 | 252270 |
| 2025-02-06 | 6.44 | $6.81 | 234741 |
| 2025-02-05 | 6.40 | $6.74 | 237300 |
| 2025-02-04 | 6.37 | $6.80 | 192000 |
| 2025-02-03 | 6.32 | $6.79 | 463700 |
| 2025-01-31 | 6.27 | $6.66 | 221226 |
| 2025-01-30 | 6.23 | $6.72 | 317922 |
| 2025-01-29 | 6.18 | $6.52 | 239870 |
| 2025-01-28 | 6.15 | $6.50 | 266000 |
| 2025-01-27 | 6.11 | $6.45 | 149413 |
| 2025-01-24 | 6.07 | $6.25 | 134700 |
| 2025-01-23 | 6.06 | $6.21 | 213000 |
| 2025-01-22 | 6.04 | $6.35 | 267200 |
| 2025-01-21 | 6.01 | $6.14 | 345924 |
| 2025-01-17 | 5.99 | $6.04 | 175900 |
| 2025-01-16 | 5.99 | $5.95 | 136635 |
| 2025-01-15 | 5.99 | $6.07 | 159408 |
| 2025-01-14 | 5.98 | $5.87 | 178425 |
| 2025-01-13 | 5.99 | $5.85 | 335100 |
| 2025-01-10 | 6.01 | $5.78 | 228900 |
| 2025-01-08 | 6.03 | $5.93 | 185700 |
| 2025-01-07 | 6.05 | $6.01 | 354004 |
| 2025-01-06 | 6.05 | $5.93 | 184811 |
| 2025-01-03 | 6.06 | $5.79 | 170730 |
| 2025-01-02 | 6.09 | $5.91 | 194200 |
| 2024-12-31 | 6.11 | $5.93 | 109734 |
| 2024-12-30 | 6.13 | $5.94 | 208500 |
| 2024-12-27 | 6.15 | $5.95 | 198133 |
| 2024-12-26 | 6.17 | $5.93 | 156040 |
| 2024-12-24 | 6.19 | $5.89 | 91813 |
| 2024-12-23 | 6.23 | $5.86 | 375128 |
| 2024-12-20 | 6.26 | $6.13 | 732200 |
| 2024-12-19 | 6.28 | $6.00 | 414202 |
| 2024-12-18 | 6.31 | $5.76 | 496614 |
| 2024-12-17 | 6.36 | $6.09 | 433600 |
| 2024-12-16 | 6.39 | $5.93 | 232000 |
| 2024-12-13 | 6.44 | $6.08 | 359708 |
| 2024-12-12 | 6.48 | $6.16 | 437948 |
| 2024-12-11 | 6.51 | $6.54 | 472620 |
| 2024-12-10 | 6.51 | $6.38 | 296446 |
| 2024-12-09 | 6.53 | $6.28 | 290923 |
| 2024-12-06 | 6.55 | $6.32 | 380900 |
| 2024-12-05 | 6.58 | $6.43 | 286100 |
| 2024-12-04 | 6.59 | $6.42 | 237334 |
| 2024-12-03 | 6.61 | $6.46 | 186277 |
| 2024-12-02 | 6.62 | $6.38 | 320100 |
| 2024-11-29 | 6.65 | $6.47 | 479500 |
| 2024-11-27 | 6.67 | $6.64 | 436200 |
| 2024-11-26 | 6.67 | $7.01 | 499000 |
| 2024-11-25 | 6.64 | $6.62 | 310300 |
| 2024-11-22 | 6.64 | $6.44 | 260940 |
| 2024-11-21 | 6.66 | $6.43 | 357800 |
| 2024-11-20 | 6.68 | $6.65 | 246100 |
| 2024-11-19 | 6.69 | $6.61 | 228540 |
| 2024-11-18 | 6.70 | $6.59 | 194828 |
| 2024-11-15 | 6.71 | $6.55 | 213911 |
| 2024-11-14 | 6.72 | $6.58 | 357800 |
| 2024-11-13 | 6.74 | $6.46 | 412923 |
| 2024-11-12 | 6.77 | $6.48 | 600500 |
| 2024-11-11 | 6.80 | $6.52 | 236909 |
| 2024-11-08 | 6.83 | $6.53 | 191800 |
| 2024-11-07 | 6.86 | $6.65 | 286800 |
| 2024-11-06 | 6.88 | $6.70 | 450538 |
| 2024-11-05 | 6.90 | $6.66 | 171200 |
| 2024-11-04 | 6.93 | $6.69 | 248042 |
| 2024-11-01 | 6.95 | $6.46 | 134200 |
| 2024-10-31 | 7.00 | $6.71 | 147904 |
| 2024-10-30 | 7.03 | $6.82 | 431018 |
| 2024-10-29 | 7.05 | $6.86 | 284800 |
| 2024-10-28 | 7.08 | $6.80 | 230725 |
| 2024-10-25 | 7.10 | $6.80 | 513600 |
| 2024-10-24 | 7.14 | $6.89 | 216346 |
| 2024-10-23 | 7.16 | $6.88 | 251338 |
| 2024-10-22 | 7.19 | $6.94 | 211511 |
| 2024-10-21 | 7.22 | $7.01 | 264400 |
| 2024-10-18 | 7.24 | $6.81 | 886525 |
| 2024-10-17 | 7.29 | $7.00 | 208834 |
| 2024-10-16 | 7.32 | $7.08 | 276630 |
| 2024-10-15 | 7.34 | $7.11 | 121900 |
| 2024-10-14 | 7.36 | $7.23 | 199349 |
| 2024-10-11 | 7.38 | $7.08 | 151642 |
| 2024-10-10 | 7.41 | $7.20 | 141600 |
| 2024-10-09 | 7.43 | $7.16 | 176725 |
| 2024-10-08 | 7.46 | $7.31 | 153314 |
| 2024-10-07 | 7.48 | $7.33 | 158405 |
| 2024-10-04 | 7.49 | $7.28 | 376445 |
| 2024-10-03 | 7.51 | $7.25 | 408100 |
| 2024-10-02 | 7.54 | $7.41 | 316800 |
| 2024-10-01 | 7.56 | $7.40 | 315100 |
| 2024-09-30 | 7.57 | $7.44 | 952820 |
| 2024-09-27 | 7.59 | $7.45 | 221832 |
| 2024-09-26 | 7.60 | $7.52 | 234521 |
| 2024-09-25 | 7.61 | $7.35 | 306332 |
| 2024-09-24 | 7.64 | $7.49 | 645800 |
| 2024-09-23 | 7.65 | $7.41 | 650820 |
| 2024-09-20 | 7.68 | $7.29 | 1.7M |
| 2024-09-19 | 7.72 | $7.85 | 144920 |
| 2024-09-18 | 7.70 | $7.91 | 139437 |
| 2024-09-17 | 7.68 | $7.88 | 85000 |
| 2024-09-16 | 7.66 | $7.86 | 345400 |
| 2024-09-13 | 7.64 | $7.84 | 162839 |
| 2024-09-12 | 7.62 | $7.60 | 115800 |
| 2024-09-11 | 7.62 | $7.65 | 134200 |
| 2024-09-10 | 7.62 | $7.71 | 107800 |
| 2024-09-09 | 7.61 | $7.78 | 84941 |
| 2024-09-06 | 7.59 | $7.73 | 123617 |
| 2024-09-05 | 7.58 | $7.84 | 156200 |
| 2024-09-04 | 7.55 | $7.76 | 186427 |
| 2024-09-03 | 7.53 | $7.53 | 91908 |
| 2024-08-30 | 7.53 | $7.45 | 170700 |
| 2024-08-29 | 7.54 | $7.47 | 148100 |
| 2024-08-28 | 7.54 | $7.57 | 160400 |
| 2024-08-27 | 7.54 | $7.61 | 158210 |
| 2024-08-26 | 7.53 | $7.69 | 95500 |
| 2024-08-23 | 7.52 | $7.89 | 78809 |
| 2024-08-22 | 7.48 | $7.61 | 706800 |
| 2024-08-21 | 7.46 | $7.77 | 66155 |
| 2024-08-20 | 7.43 | $7.75 | 89526 |
| 2024-08-19 | 7.40 | $7.82 | 74800 |
| 2024-08-16 | 7.35 | $7.64 | 117600 |
| 2024-08-15 | 7.32 | $7.55 | 199546 |
| 2024-08-14 | 7.30 | $7.73 | 120000 |
| 2024-08-13 | 7.25 | $7.65 | 59028 |
| 2024-08-12 | 7.21 | $7.52 | 135500 |
| 2024-08-09 | 7.18 | $7.47 | 184000 |
| 2024-08-08 | 7.15 | $7.21 | 70300 |
| 2024-08-07 | 7.14 | $7.13 | 114700 |
| 2024-08-06 | 7.15 | $7.14 | 133900 |
| 2024-08-05 | 7.15 | $6.93 | 100641 |
| 2024-08-02 | 7.17 | $7.05 | 239005 |
| 2024-08-01 | 7.18 | $7.09 | 122300 |
| 2024-07-31 | 7.19 | $7.09 | 119700 |
| 2024-07-30 | 7.20 | $7.20 | 80900 |
| 2024-07-29 | 7.20 | $7.16 | 79823 |
| 2024-07-26 | 7.21 | $7.13 | 95500 |
| 2024-07-25 | 7.21 | $7.12 | 86400 |
| 2024-07-24 | 7.22 | $7.11 | 100437 |
| 2024-07-23 | 7.23 | $7.28 | 202629 |
| 2024-07-22 | 7.23 | $7.40 | 148900 |
| 2024-07-19 | 7.21 | $7.24 | 266800 |
| 2024-07-18 | 7.21 | $7.25 | 109806 |
| 2024-07-17 | 7.20 | $7.49 | 107500 |
| 2024-07-16 | 7.17 | $7.61 | 84900 |
| 2024-07-15 | 7.13 | $7.45 | 120500 |
| 2024-07-12 | 7.10 | $7.55 | 138539 |
| 2024-07-11 | 7.05 | $7.55 | 144612 |
| 2024-07-10 | 6.99 | $7.40 | 730300 |
| 2024-07-09 | 6.95 | $7.39 | 170500 |
| 2024-07-08 | 6.91 | $7.16 | 138739 |
| 2024-07-05 | 6.88 | $7.09 | 150718 |
| 2024-07-03 | 6.86 | $6.93 | 112228 |
| 2024-07-02 | 6.85 | $6.66 | 170033 |
| 2024-07-01 | 6.87 | $6.66 | 204641 |
| 2024-06-28 | 6.89 | $6.69 | 180514 |
| 2024-06-27 | 6.91 | $6.91 | 178500 |
| 2024-06-26 | 6.91 | $6.74 | 205100 |
| 2024-06-25 | 6.93 | $6.74 | 202700 |
| 2024-06-24 | 6.95 | $6.85 | 136600 |
| 2024-06-21 | 6.96 | $6.77 | 272810 |
| 2024-06-20 | 6.98 | $6.61 | 237300 |
| 2024-06-18 | 7.02 | $6.71 | 161128 |
| 2024-06-17 | 7.05 | $6.78 | 109000 |
| 2024-06-14 | 7.08 | $6.91 | 144800 |
| 2024-06-13 | 7.10 | $6.89 | 152074 |
| 2024-06-12 | 7.12 | $6.81 | 587200 |
| 2024-06-11 | 7.15 | $6.96 | 117914 |
| 2024-06-10 | 7.18 | $6.92 | 162618 |
| 2024-06-07 | 7.20 | $6.95 | 115800 |
| 2024-06-06 | 7.23 | $7.16 | 140839 |
| 2024-06-05 | 7.24 | $7.12 | 125000 |
| 2024-06-04 | 7.25 | $7.13 | 139100 |
| 2024-06-03 | 7.26 | $7.12 | 272800 |
| 2024-05-31 | 7.28 | $6.94 | 475600 |
| 2024-05-30 | 7.31 | $7.19 | 109100 |
| 2024-05-29 | 7.32 | $7.08 | 193800 |
| 2024-05-28 | 7.35 | $7.21 | 147000 |
| 2024-05-24 | 7.36 | $7.21 | 128000 |
| 2024-05-23 | 7.38 | $7.25 | 329000 |
| 2024-05-22 | 7.39 | $7.39 | 297600 |
| 2024-05-21 | 7.39 | $7.57 | 812600 |
| 2024-05-20 | 7.38 | $7.47 | 129800 |
| 2024-05-17 | 7.37 | $7.53 | 107900 |
| 2024-05-16 | 7.35 | $7.54 | 108003 |
| 2024-05-15 | 7.33 | $7.49 | 255400 |
| 2024-05-14 | 7.31 | $7.38 | 175000 |
| 2024-05-13 | 7.30 | $7.11 | 128745 |
| 2024-05-10 | 7.32 | $7.07 | 238602 |
| 2024-05-09 | 7.35 | $7.15 | 348932 |
| 2024-05-08 | 7.37 | $7.56 | 210706 |
| 2024-05-07 | 7.35 | $7.51 | 264743 |
| 2024-05-06 | 7.34 | $7.56 | 197100 |
| 2024-05-03 | 7.31 | $7.53 | 275700 |
| 2024-05-02 | 7.29 | $7.33 | 249041 |
| 2024-05-01 | 7.29 | $7.08 | 148121 |
| 2024-04-30 | 7.31 | $7.04 | 163500 |
| 2024-04-29 | 7.34 | $7.19 | 280435 |
| 2024-04-26 | 7.35 | $7.14 | 174200 |
| 2024-04-25 | 7.37 | $7.00 | 156900 |
| 2024-04-24 | 7.41 | $7.07 | 194413 |
| 2024-04-23 | 7.45 | $7.23 | 167635 |
| 2024-04-22 | 7.47 | $7.34 | 328718 |
| 2024-04-19 | 7.49 | $7.31 | 550331 |
| 2024-04-18 | 7.50 | $7.08 | 310300 |
| 2024-04-17 | 7.55 | $7.07 | 245000 |
| 2024-04-16 | 7.60 | $7.05 | 409528 |
| 2024-04-15 | 7.66 | $7.14 | 203041 |
| 2024-04-12 | 7.71 | $7.24 | 230400 |
| 2024-04-11 | 7.76 | $7.28 | 589622 |
| 2024-04-10 | 7.81 | $7.52 | 227100 |
| 2024-04-09 | 7.84 | $7.86 | 275800 |
| 2024-04-08 | 7.84 | $7.79 | 259200 |
| 2024-04-05 | 7.85 | $7.70 | 163104 |
| 2024-04-04 | 7.86 | $7.80 | 271738 |
| 2024-04-03 | 7.87 | $7.66 | 175838 |
| 2024-04-02 | 7.89 | $7.60 | 332000 |
| 2024-04-01 | 7.92 | $7.53 | 382700 |
| 2024-03-28 | 7.96 | $7.72 | 742032 |
| 2024-03-27 | 7.99 | $7.88 | 200500 |
| 2024-03-26 | 8.00 | $7.78 | 392600 |
| 2024-03-25 | 8.02 | $7.91 | 304812 |
| 2024-03-22 | 8.03 | $8.01 | 302500 |
| 2024-03-21 | 8.03 | $8.04 | 460628 |
| 2024-03-20 | 8.03 | $8.00 | 213010 |
| 2024-03-19 | 8.04 | $7.81 | 265844 |
| 2024-03-18 | 8.06 | $7.71 | 220243 |
| 2024-03-15 | 8.10 | $7.82 | 552728 |
| 2024-03-14 | 8.12 | $7.92 | 174847 |
| 2024-03-13 | 8.15 | $7.97 | 269402 |
| 2024-03-12 | 8.16 | $8.09 | 271934 |
| 2024-03-11 | 8.17 | $8.06 | 237900 |
| 2024-03-08 | 8.18 | $8.15 | 228237 |
| 2024-03-07 | 8.19 | $8.22 | 212600 |
| 2024-03-06 | 8.18 | $8.20 | 347500 |
| 2024-03-05 | 8.18 | $8.15 | 400948 |
| 2024-03-04 | 8.19 | $8.14 | 204100 |
| 2024-03-01 | 8.19 | $8.10 | 497129 |
| 2024-02-29 | 8.20 | $8.25 | 259200 |
| 2024-02-28 | 8.20 | $8.26 | 466200 |
| 2024-02-27 | 8.19 | $8.34 | 322212 |
| 2024-02-26 | 8.17 | $8.12 | 407237 |
| 2024-02-23 | 8.18 | $8.13 | 218900 |
| 2024-02-22 | 8.18 | $8.26 | 244622 |
| 2024-02-21 | 8.18 | $8.25 | 359242 |
| 2024-02-20 | 8.17 | $8.44 | 453235 |
| 2024-02-16 | 8.14 | $8.20 | 434400 |
| 2024-02-15 | 8.13 | $8.17 | 297500 |
| 2024-02-14 | 8.13 | $8.16 | 799567 |
| 2024-02-13 | 8.13 | $7.90 | 264830 |
| 2024-02-12 | 8.15 | $8.19 | 216900 |
| 2024-02-09 | 8.15 | $8.20 | 267800 |
| 2024-02-08 | 8.14 | $8.02 | 217340 |
| 2024-02-07 | 8.15 | $8.23 | 185313 |
| 2024-02-06 | 8.14 | $8.23 | 209700 |
| 2024-02-05 | 8.13 | $8.05 | 346400 |
| 2024-02-02 | 8.14 | $8.09 | 282000 |
| 2024-02-01 | 8.15 | $8.29 | 304613 |
| 2024-01-31 | 8.13 | $8.13 | 670953 |
| 2024-01-30 | 8.13 | $7.97 | 3.0M |
| 2024-01-29 | 8.15 | $8.05 | 378600 |
| 2024-01-26 | 8.16 | $8.19 | 580548 |
| 2024-01-25 | 8.16 | $8.17 | 286308 |
| 2024-01-24 | 8.16 | $8.08 | 994100 |
| 2024-01-23 | 8.17 | $8.02 | 584601 |
| 2024-01-22 | 8.18 | $7.89 | 637429 |
| 2024-01-19 | 8.21 | $8.10 | 419308 |
| 2024-01-18 | 8.23 | $8.07 | 454500 |
| 2024-01-17 | 8.24 | $8.22 | 610500 |
| 2024-01-16 | 8.24 | $8.20 | 557900 |
| 2024-01-12 | 8.25 | $8.35 | 425551 |
| 2024-01-11 | 8.24 | $8.35 | 480441 |
| 2024-01-10 | 8.23 | $8.27 | 762100 |
| 2024-01-09 | 8.22 | $8.32 | 1.0M |
| 2024-01-08 | 8.21 | $8.29 | 617500 |
| 2024-01-05 | 8.20 | $8.32 | 622914 |
| 2024-01-04 | 8.19 | $8.14 | 497100 |
| 2024-01-03 | 8.20 | $8.26 | 687041 |
| 2024-01-02 | 8.19 | $8.29 | 1.1M |
| 2023-12-29 | 8.18 | $8.48 | 2.5M |
| 2023-12-28 | 8.15 | $8.59 | 551220 |
| 2023-12-27 | 8.10 | $8.64 | 480975 |
| 2023-12-26 | 8.04 | $8.61 | 692614 |
| 2023-12-22 | 7.98 | $8.38 | 409498 |
| 2023-12-21 | 7.94 | $8.32 | 464856 |
| 2023-12-20 | 7.90 | $8.13 | 560222 |
| 2023-12-19 | 7.88 | $8.31 | 850891 |
| 2023-12-18 | 7.83 | $8.13 | 875231 |
| 2023-12-15 | 7.80 | $8.03 | 1.8M |
| 2023-12-14 | 7.78 | $8.16 | 993103 |
| 2023-12-13 | 7.74 | $8.09 | 1.3M |
| 2023-12-12 | 7.70 | $7.81 | 551390 |
| 2023-12-11 | 7.69 | $7.84 | 796158 |
| 2023-12-08 | 7.68 | $7.86 | 902505 |
| 2023-12-07 | 7.66 | $7.87 | 530027 |
| 2023-12-06 | 7.63 | $7.85 | 546928 |
| 2023-12-05 | 7.61 | $7.78 | 798975 |
| 2023-12-04 | 7.59 | $7.57 | 970640 |
| 2023-12-01 | 7.60 | $7.79 | 691348 |
| 2023-11-30 | 7.58 | $7.86 | 1.2M |
| 2023-11-29 | 7.55 | $7.80 | 761564 |
| 2023-11-28 | 7.52 | $7.87 | 868816 |
| 2023-11-27 | 7.48 | $7.84 | 1.1M |
| 2023-11-24 | 7.44 | $7.79 | 491377 |
| 2023-11-22 | 7.41 | $7.73 | 763644 |
| 2023-11-21 | 7.37 | $7.70 | 668531 |
| 2023-11-20 | 7.34 | $7.82 | 615419 |
| 2023-11-17 | 7.29 | $7.72 | 1.2M |
| 2023-11-16 | 7.24 | $7.80 | 1.7M |
| 2023-11-15 | 7.19 | $7.78 | 741611 |
| 2023-11-14 | 7.12 | $7.70 | 1.0M |
| 2023-11-13 | 7.06 | $7.44 | 1.5M |
| 2023-11-10 | 7.02 | $7.40 | 1.6M |
| 2023-11-09 | 6.98 | $7.20 | 1.3M |
| 2023-11-08 | 6.96 | $7.22 | 948219 |
| 2023-11-07 | 6.93 | $7.38 | 563277 |
| 2023-11-06 | 6.88 | $7.30 | 903432 |
| 2023-11-03 | 6.84 | $7.19 | 588351 |
| 2023-11-02 | 6.80 | $7.03 | 954875 |
| 2023-11-01 | 6.78 | $6.94 | 761735 |
| 2023-10-31 | 6.76 | $6.68 | 686676 |
| 2023-10-30 | 6.77 | $6.70 | 560748 |
| 2023-10-27 | 6.78 | $6.76 | 401991 |
| 2023-10-26 | 6.78 | $6.93 | 768105 |
| 2023-10-25 | 6.77 | $6.67 | 544768 |
| 2023-10-24 | 6.78 | $6.76 | 669246 |
| 2023-10-23 | 6.78 | $6.71 | 478135 |
| 2023-10-20 | 6.78 | $6.67 | 460158 |
| 2023-10-19 | 6.80 | $6.67 | 599065 |
| 2023-10-18 | 6.81 | $6.43 | 930261 |
| 2023-10-17 | 6.85 | $6.70 | 756318 |
| 2023-10-16 | 6.87 | $6.76 | 532498 |
| 2023-10-13 | 6.88 | $6.67 | 550644 |
| 2023-10-12 | 6.90 | $6.68 | 319866 |
| 2023-10-11 | 6.92 | $6.83 | 627215 |
| 2023-10-10 | 6.93 | $6.80 | 561978 |
| 2023-10-09 | 6.95 | $6.59 | 575007 |
| 2023-10-06 | 6.98 | $6.50 | 724556 |
| 2023-10-05 | 7.03 | $6.48 | 652443 |
| 2023-10-04 | 7.09 | $6.60 | 972903 |
| 2023-10-03 | 7.14 | $6.60 | 866400 |
| 2023-10-02 | 7.20 | $6.87 | 730399 |
| 2023-09-29 | 7.24 | $7.18 | 2.7M |
| 2023-09-28 | 7.24 | $7.11 | 768393 |
| 2023-09-27 | 7.26 | $6.99 | 1.1M |
| 2023-09-26 | 7.28 | $7.30 | 688931 |
| 2023-09-25 | 7.28 | $7.46 | 1.2M |
| 2023-09-22 | 7.26 | $7.37 | 491783 |
| 2023-09-21 | 7.25 | $7.34 | 1.9M |
| 2023-09-20 | 7.24 | $7.53 | 1.1M |
| 2023-09-19 | 7.21 | $7.48 | 826483 |
| 2023-09-18 | 7.18 | $7.39 | 1.6M |
| 2023-09-15 | 7.16 | $7.57 | 1.4M |
| 2023-09-14 | 7.12 | $7.42 | 871556 |
| 2023-09-13 | 7.09 | $7.31 | 1.1M |
| 2023-09-12 | 7.06 | $7.18 | 787790 |
| 2023-09-11 | 7.05 | $7.02 | 414403 |
| 2023-09-08 | 7.05 | $6.87 | 525980 |
| 2023-09-07 | 7.07 | $6.80 | 327443 |
| 2023-09-06 | 7.10 | $6.83 | 348048 |
| 2023-09-05 | 7.13 | $6.99 | 514251 |
| 2023-09-01 | 7.14 | $7.10 | 1.1M |
| 2023-08-31 | 7.15 | $7.00 | 704950 |
| 2023-08-30 | 7.17 | $7.27 | 946189 |
| 2023-08-29 | 7.15 | $7.36 | 865381 |
| 2023-08-28 | 7.13 | $7.30 | 1.2M |
| 2023-08-25 | 7.12 | $7.28 | 2.1M |
| 2023-08-24 | 7.10 | $7.17 | 474050 |
| 2023-08-23 | 7.09 | $7.27 | 1.3M |
| 2023-08-22 | 7.07 | $7.10 | 586530 |
| 2023-08-21 | 7.07 | $6.98 | 755633 |
| 2023-08-18 | 7.08 | $7.07 | 575490 |
| 2023-08-17 | 7.08 | $7.08 | 644338 |
| 2023-08-16 | 7.08 | $7.06 | 429448 |
| 2023-08-15 | 7.08 | $7.13 | 645820 |
| 2023-08-14 | 7.07 | $7.26 | 610256 |
| 2023-08-11 | 7.06 | $7.41 | 466115 |
| 2023-08-10 | 7.02 | $7.24 | 473359 |
| 2023-08-09 | 6.99 | $7.16 | 887038 |
| 2023-08-08 | 6.98 | $7.14 | 733651 |
| 2023-08-07 | 6.96 | $7.12 | 635691 |
| 2023-08-04 | 6.94 | $7.08 | 555154 |
| 2023-08-03 | 6.93 | $6.99 | 2.1M |
| 2023-08-02 | 6.92 | $7.21 | 421158 |
| 2023-08-01 | 6.89 | $7.10 | 313207 |
| 2023-07-31 | 6.87 | $7.09 | 293208 |
| 2023-07-28 | 6.85 | $7.08 | 218875 |
| 2023-07-27 | 6.82 | $7.01 | 245737 |
| 2023-07-26 | 6.80 | $7.30 | 500574 |
| 2023-07-25 | 6.75 | $7.03 | 259789 |
| 2023-07-24 | 6.72 | $6.94 | 456221 |
| 2023-07-21 | 6.70 | $6.77 | 809873 |
| 2023-07-20 | 6.69 | $6.67 | 129152 |
| 2023-07-19 | 6.69 | $6.69 | 137723 |
| 2023-07-18 | 6.69 | $6.66 | 179192 |
| 2023-07-17 | 6.70 | $6.74 | 423165 |
| 2023-07-14 | 6.69 | $6.82 | 172177 |
| 2023-07-13 | 6.68 | $6.87 | 307705 |
| 2023-07-12 | 6.66 | $6.75 | 235656 |
| 2023-07-11 | 6.65 | $6.71 | 552824 |
| 2023-07-10 | 6.64 | $6.64 | 191777 |
| 2023-07-07 | 6.64 | $6.80 | 333384 |
| 2023-07-06 | 6.63 | $6.61 | 400577 |
| 2023-07-05 | 6.63 | $6.80 | 334557 |
| 2023-07-03 | 6.61 | $6.94 | 193174 |
| 2023-06-30 | 6.57 | $7.05 | 415053 |
| 2023-06-29 | 6.52 | $6.86 | 657679 |
| 2023-06-28 | 6.49 | $6.54 | 138471 |
| 2023-06-27 | 6.48 | $6.62 | 144967 |
| 2023-06-26 | 6.47 | $6.76 | 158408 |
| 2023-06-23 | 6.44 | $6.79 | 412330 |
| 2023-06-22 | 6.40 | $6.53 | 186736 |
| 2023-06-21 | 6.39 | $6.71 | 189188 |
| 2023-06-20 | 6.35 | $6.66 | 690035 |
| 2023-06-16 | 6.32 | $6.58 | 2.5M |
| 2023-06-15 | 6.29 | $6.67 | 555519 |
| 2023-06-14 | 6.25 | $6.58 | 419418 |
| 2023-06-13 | 6.22 | $6.52 | 512963 |
| 2023-06-12 | 6.19 | $6.60 | 553178 |
| 2023-06-09 | 6.15 | $6.59 | 903521 |
| 2023-06-08 | 6.10 | $6.27 | 252734 |
| 2023-06-07 | 6.08 | $6.24 | 237799 |
| 2023-06-06 | 6.06 | $6.11 | 352140 |
| 2023-06-05 | 6.06 | $6.04 | 247330 |
| 2023-06-02 | 6.06 | $5.99 | 496324 |
| 2023-06-01 | 6.07 | $5.95 | 408973 |
| 2023-05-31 | 6.08 | $5.85 | 359897 |
| 2023-05-30 | 6.11 | $5.99 | 357452 |
| 2023-05-26 | 6.12 | $6.11 | 212305 |
| 2023-05-25 | 6.12 | $6.05 | 323796 |
| 2023-05-24 | 6.13 | $6.05 | 327244 |
| 2023-05-23 | 6.13 | $6.08 | 287587 |
| 2023-05-22 | 6.14 | $6.03 | 236533 |
| 2023-05-19 | 6.15 | $6.04 | 444087 |
| 2023-05-18 | 6.16 | $6.06 | 243801 |
| 2023-05-17 | 6.17 | $6.13 | 211288 |
| 2023-05-16 | 6.18 | $6.20 | 226375 |
| 2023-05-15 | 6.18 | $6.30 | 253572 |
| 2023-05-12 | 6.16 | $6.25 | 321233 |
| 2023-05-11 | 6.16 | $6.33 | 353748 |
| 2023-05-10 | 6.14 | $6.37 | 273261 |
| 2023-05-09 | 6.11 | $6.26 | 187944 |
| 2023-05-08 | 6.10 | $6.13 | 161124 |
| 2023-05-05 | 6.09 | $6.28 | 269707 |
| 2023-05-04 | 6.07 | $6.26 | 312539 |
| 2023-05-03 | 6.05 | $6.24 | 352653 |
| 2023-05-02 | 6.03 | $6.26 | 197467 |
| 2023-05-01 | 6.01 | $6.28 | 184268 |
| 2023-04-28 | 5.98 | $6.34 | 370471 |
| 2023-04-27 | 5.95 | $6.28 | 215451 |
| 2023-04-26 | 5.91 | $6.13 | 206792 |
| 2023-04-25 | 5.89 | $6.16 | 355907 |
| 2023-04-24 | 5.86 | $6.12 | 233107 |
| 2023-04-21 | 5.83 | $6.05 | 244754 |
| 2023-04-20 | 5.81 | $6.08 | 242283 |
| 2023-04-19 | 5.78 | $6.02 | 486940 |
| 2023-04-18 | 5.75 | $6.13 | 525698 |
| 2023-04-17 | 5.71 | $6.22 | 512562 |
| 2023-04-14 | 5.66 | $6.35 | 406352 |
| 2023-04-13 | 5.59 | $6.31 | 568365 |
| 2023-04-12 | 5.51 | $6.16 | 416514 |
| 2023-04-11 | 5.44 | $5.88 | 732442 |
| 2023-04-10 | 5.40 | $5.60 | 280611 |
| 2023-04-06 | 5.38 | $5.60 | 461967 |
| 2023-04-05 | 5.35 | $5.60 | 495860 |
| 2023-04-04 | 5.33 | $5.51 | 513177 |
| 2023-04-03 | 5.31 | $5.44 | 442454 |
| 2023-03-31 | 5.29 | $5.50 | 303903 |
| 2023-03-30 | 5.27 | $5.46 | 563197 |
| 2023-03-29 | 5.25 | $5.33 | 902767 |
| 2023-03-28 | 5.24 | $5.28 | 2.3M |
| 2023-03-27 | 5.24 | $5.21 | 287782 |
| 2023-03-24 | 5.24 | $5.09 | 478941 |
| 2023-03-23 | 5.26 | $4.92 | 748226 |
| 2023-03-22 | 5.29 | $5.07 | 488911 |
| 2023-03-21 | 5.32 | $5.01 | 393741 |
| 2023-03-20 | 5.35 | $5.15 | 762849 |
| 2023-03-17 | 5.37 | $5.10 | 693577 |
| 2023-03-16 | 5.40 | $5.34 | 586511 |
| 2023-03-15 | 5.40 | $5.29 | 457696 |
| 2023-03-14 | 5.42 | $5.27 | 459164 |
| 2023-03-13 | 5.43 | $5.17 | 803376 |
| 2023-03-10 | 5.46 | $5.18 | 345176 |
| 2023-03-09 | 5.49 | $5.27 | 314631 |
| 2023-03-08 | 5.51 | $5.45 | 283813 |
| 2023-03-07 | 5.52 | $5.35 | 407968 |
| 2023-03-06 | 5.54 | $5.48 | 560166 |
| 2023-03-03 | 5.54 | $5.31 | 458921 |
| 2023-03-02 | 5.57 | $5.31 | 347539 |
| 2023-03-01 | 5.59 | $5.36 | 322614 |
| 2023-02-28 | 5.62 | $5.36 | 479433 |
| 2023-02-27 | 5.65 | $5.39 | 207283 |
| 2023-02-24 | 5.67 | $5.40 | 218873 |
| 2023-02-23 | 5.70 | $5.51 | 215963 |
| 2023-02-22 | 5.72 | $5.49 | 532167 |
| 2023-02-21 | 5.75 | $5.58 | 408075 |
| 2023-02-17 | 5.76 | $5.69 | 344254 |
| 2023-02-16 | 5.77 | $5.64 | 566842 |
| 2023-02-15 | 5.79 | $5.62 | 461047 |
| 2023-02-14 | 5.80 | $5.64 | 554322 |
| 2023-02-13 | 5.82 | $5.74 | 248200 |
| 2023-02-10 | 5.83 | $5.66 | 279046 |
| 2023-02-09 | 5.85 | $5.51 | 377186 |
| 2023-02-08 | 5.88 | $5.72 | 641298 |
| 2023-02-07 | 5.90 | $5.61 | 717093 |
| 2023-02-06 | 5.93 | $5.82 | 273950 |
| 2023-02-03 | 5.94 | $5.76 | 439706 |
| 2023-02-02 | 5.96 | $5.95 | 599472 |
| 2023-02-01 | 5.96 | $6.17 | 552792 |
| 2023-01-31 | 5.94 | $6.13 | 499523 |
| 2023-01-30 | 5.92 | $5.89 | 222058 |
| 2023-01-27 | 5.92 | $5.95 | 416544 |
| 2023-01-26 | 5.92 | $6.15 | 430678 |
| 2023-01-25 | 5.89 | $6.08 | 444133 |
| 2023-01-24 | 5.87 | $5.95 | 371402 |
| 2023-01-23 | 5.86 | $5.85 | 430633 |
| 2023-01-20 | 5.87 | $5.88 | 394769 |
| 2023-01-19 | 5.86 | $6.01 | 478217 |
| 2023-01-18 | 5.85 | $5.95 | 453292 |
| 2023-01-17 | 5.84 | $6.06 | 734342 |
| 2023-01-13 | 5.82 | $6.02 | 459441 |
| 2023-01-12 | 5.79 | $6.05 | 473128 |
| 2023-01-11 | 5.77 | $5.98 | 504510 |
| 2023-01-10 | 5.74 | $5.75 | 598374 |
| 2023-01-09 | 5.74 | $5.65 | 701715 |
| 2023-01-06 | 5.75 | $5.75 | 676188 |
| 2023-01-05 | 5.75 | $5.62 | 351804 |
| 2023-01-04 | 5.77 | $5.58 | 749536 |
| 2023-01-03 | 5.79 | $5.49 | 758600 |
| 2022-12-30 | 5.82 | $5.89 | 311952 |
| 2022-12-29 | 5.81 | $5.92 | 421481 |
| 2022-12-28 | 5.80 | $5.92 | 626406 |
| 2022-12-27 | 5.79 | $5.65 | 934138 |
| 2022-12-23 | 5.80 | $5.93 | 443810 |
| 2022-12-22 | 5.79 | $5.87 | 1.3M |
| 2022-12-21 | 5.78 | $5.81 | 474995 |
| 2022-12-20 | 5.78 | $5.85 | 465103 |
| 2022-12-19 | 5.77 | $5.63 | 690373 |
| 2022-12-16 | 5.78 | $5.53 | 3.4M |
| 2022-12-15 | 5.81 | $5.54 | 1.1M |
| 2022-12-14 | 5.84 | $5.53 | 1.2M |
| 2022-12-13 | 5.87 | $5.48 | 976439 |
| 2022-12-12 | 5.91 | $5.63 | 1.4M |
| 2022-12-09 | 5.94 | $5.81 | 733293 |
| 2022-12-08 | 5.96 | $5.91 | 549448 |
| 2022-12-07 | 5.96 | $6.05 | 337514 |
| 2022-12-06 | 5.95 | $5.92 | 490289 |
| 2022-12-05 | 5.96 | $5.85 | 518090 |
| 2022-12-02 | 5.97 | $6.09 | 584290 |
| 2022-12-01 | 5.96 | $6.20 | 695504 |
| 2022-11-30 | 5.93 | $6.19 | 977822 |
| 2022-11-29 | 5.90 | $6.00 | 696622 |
| 2022-11-28 | 5.89 | $6.03 | 1.1M |
| 2022-11-25 | 5.88 | $5.99 | 503272 |
| 2022-11-23 | 5.87 | $6.00 | 1.1M |
| 2022-11-22 | 5.85 | $6.14 | 2.0M |
| 2022-11-21 | 5.82 | $6.58 | 3.3M |
| 2022-11-18 | 5.74 | $5.38 | 592409 |
| 2022-11-17 | 5.78 | $5.42 | 849530 |
| 2022-11-16 | 5.82 | $5.62 | 693306 |
| 2022-11-15 | 5.84 | $5.92 | 418078 |
| 2022-11-14 | 5.83 | $5.90 | 538969 |
| 2022-11-11 | 5.82 | $5.81 | 1.1M |
| 2022-11-10 | 5.82 | $5.78 | 914899 |
| 2022-11-09 | 5.83 | $6.17 | 774219 |
| 2022-11-08 | 5.79 | $6.34 | 1.2M |
| 2022-11-07 | 5.73 | $6.28 | 1.1M |
| 2022-11-04 | 5.68 | $6.60 | 1.3M |
| 2022-11-03 | 5.58 | $6.37 | 814083 |
| 2022-11-02 | 5.50 | $6.31 | 1.4M |
| 2022-11-01 | 5.41 | $6.49 | 2.8M |
| 2022-10-31 | 5.30 | $5.79 | 792166 |
| 2022-10-28 | 5.25 | $5.58 | 769712 |
| 2022-10-27 | 5.21 | $5.55 | 779078 |
| 2022-10-26 | 5.17 | $5.37 | 2.0M |
| 2022-10-25 | 5.15 | $5.54 | 1.6M |
| 2022-10-24 | 5.11 | $5.57 | 1.5M |
| 2022-10-21 | 5.06 | $5.40 | 450686 |
| 2022-10-20 | 5.03 | $5.15 | 549605 |
| 2022-10-19 | 5.02 | $5.06 | 379313 |
| 2022-10-18 | 5.01 | $5.00 | 414913 |
| 2022-10-17 | 5.01 | $4.86 | 467933 |
| 2022-10-14 | 5.03 | $4.74 | 948890 |
| 2022-10-13 | 5.06 | $4.86 | 481139 |
| 2022-10-12 | 5.08 | $4.84 | 746319 |
| 2022-10-11 | 5.11 | $4.99 | 608954 |
| 2022-10-10 | 5.12 | $5.16 | 558847 |
| 2022-10-07 | 5.11 | $5.02 | 834135 |
| 2022-10-06 | 5.12 | $5.10 | 897713 |
| 2022-10-05 | 5.13 | $5.09 | 693402 |
| 2022-10-04 | 5.13 | $5.19 | 968227 |
| 2022-10-03 | 5.12 | $5.29 | 1.1M |
| 2022-09-30 | 5.11 | $4.86 | 1.0M |
| 2022-09-29 | 5.13 | $4.80 | 721404 |
| 2022-09-28 | 5.17 | $4.81 | 476995 |
| 2022-09-27 | 5.20 | $4.75 | 1.1M |
| 2022-09-26 | 5.25 | $4.87 | 764725 |
| 2022-09-23 | 5.29 | $5.18 | 567124 |
| 2022-09-22 | 5.30 | $5.39 | 511135 |
| 2022-09-21 | 5.30 | $5.18 | 369056 |
| 2022-09-20 | 5.31 | $5.19 | 297658 |
| 2022-09-19 | 5.32 | $5.22 | 317759 |
| 2022-09-16 | 5.33 | $5.06 | 645704 |
| 2022-09-15 | 5.36 | $5.05 | 430562 |
| 2022-09-14 | 5.39 | $5.22 | 282574 |
| 2022-09-13 | 5.41 | $5.20 | 560344 |
| 2022-09-12 | 5.43 | $5.41 | 441707 |
| 2022-09-09 | 5.43 | $5.36 | 304973 |
| 2022-09-08 | 5.44 | $5.31 | 348734 |
| 2022-09-07 | 5.46 | $5.43 | 233064 |
| 2022-09-06 | 5.46 | $5.33 | 747503 |
| 2022-09-02 | 5.47 | $5.51 | 747750 |
| 2022-09-01 | 5.47 | $5.41 | 447308 |
| 2022-08-31 | 5.47 | $5.37 | 441741 |
| 2022-08-30 | 5.48 | $5.42 | 288749 |
| 2022-08-29 | 5.49 | $5.55 | 326588 |
| 2022-08-26 | 5.48 | $5.52 | 361680 |
| 2022-08-25 | 5.48 | $5.51 | 309657 |
| 2022-08-24 | 5.48 | $5.63 | 372194 |
| 2022-08-23 | 5.46 | $5.63 | 357641 |
| 2022-08-22 | 5.44 | $5.58 | 549352 |
| 2022-08-19 | 5.43 | $5.46 | 512019 |
| 2022-08-18 | 5.43 | $5.51 | 312840 |
| 2022-08-17 | 5.42 | $5.60 | 579935 |
| 2022-08-16 | 5.40 | $5.41 | 588660 |
| 2022-08-15 | 5.40 | $5.51 | 383626 |
| 2022-08-12 | 5.39 | $5.58 | 407501 |
| 2022-08-11 | 5.37 | $5.48 | 552587 |
| 2022-08-10 | 5.35 | $5.61 | 322808 |
| 2022-08-09 | 5.33 | $5.62 | 829368 |
| 2022-08-08 | 5.30 | $5.58 | 632443 |
| 2022-08-05 | 5.27 | $5.57 | 706532 |
| 2022-08-04 | 5.23 | $5.39 | 397829 |
| 2022-08-03 | 5.22 | $5.21 | 469363 |
| 2022-08-02 | 5.22 | $5.27 | 473762 |
| 2022-08-01 | 5.21 | $5.32 | 599942 |
| 2022-07-29 | 5.20 | $5.39 | 461556 |
| 2022-07-28 | 5.18 | $5.36 | 399018 |
| 2022-07-27 | 5.16 | $5.26 | 614662 |
| 2022-07-26 | 5.15 | $5.12 | 530099 |
| 2022-07-25 | 5.16 | $5.16 | 598743 |
| 2022-07-22 | 5.16 | $5.03 | 433257 |
| 2022-07-21 | 5.17 | $4.98 | 308261 |
| 2022-07-20 | 5.19 | $5.03 | 491258 |
| 2022-07-19 | 5.21 | $5.05 | 447004 |
| 2022-07-18 | 5.22 | $5.05 | 487728 |
| 2022-07-15 | 5.24 | $5.11 | 562592 |
| 2022-07-14 | 5.26 | $5.04 | 705740 |
| 2022-07-13 | 5.28 | $5.10 | 369549 |
| 2022-07-12 | 5.30 | $5.14 | 821544 |
| 2022-07-11 | 5.31 | $5.13 | 1.1M |
| 2022-07-08 | 5.33 | $5.19 | 806311 |
| 2022-07-07 | 5.35 | $5.08 | 646661 |
| 2022-07-06 | 5.38 | $4.93 | 758552 |
| 2022-07-05 | 5.42 | $5.04 | 792080 |
| 2022-07-01 | 5.46 | $5.20 | 576319 |
| 2022-06-30 | 5.49 | $5.21 | 539740 |
| 2022-06-29 | 5.52 | $5.29 | 336997 |
| 2022-06-28 | 5.55 | $5.26 | 414831 |
| 2022-06-27 | 5.58 | $5.36 | 520294 |
| 2022-06-24 | 5.60 | $5.26 | 588159 |
| 2022-06-23 | 5.63 | $5.25 | 745189 |
| 2022-06-22 | 5.68 | $5.39 | 522486 |
| 2022-06-21 | 5.71 | $5.36 | 514499 |
| 2022-06-17 | 5.74 | $5.35 | 2.4M |
| 2022-06-16 | 5.78 | $5.43 | 583783 |
| 2022-06-15 | 5.82 | $5.52 | 621693 |
| 2022-06-14 | 5.85 | $5.36 | 716197 |
| 2022-06-13 | 5.90 | $5.37 | 628153 |
| 2022-06-10 | 5.96 | $5.58 | 487741 |
| 2022-06-09 | 6.00 | $5.79 | 399330 |
| 2022-06-08 | 6.02 | $5.85 | 772437 |
| 2022-06-07 | 6.04 | $5.90 | 772496 |
| 2022-06-06 | 6.05 | $6.07 | 710624 |
| 2022-06-03 | 6.05 | $6.15 | 540163 |
| 2022-06-02 | 6.04 | $6.24 | 643134 |
| 2022-06-01 | 6.02 | $6.17 | 692099 |
| 2022-05-31 | 6.00 | $6.23 | 1.1M |
| 2022-05-27 | 5.98 | $6.35 | 783046 |
| 2022-05-26 | 5.94 | $6.41 | 1.2M |
| 2022-05-25 | 5.89 | $6.40 | 1.4M |
| 2022-05-24 | 5.84 | $6.44 | 897254 |
| 2022-05-23 | 5.78 | $6.35 | 774302 |
| 2022-05-20 | 5.72 | $6.13 | 586488 |
| 2022-05-19 | 5.67 | $5.99 | 870119 |
| 2022-05-18 | 5.64 | $5.76 | 894132 |
| 2022-05-17 | 5.63 | $5.82 | 981384 |
| 2022-05-16 | 5.61 | $5.58 | 861784 |
| 2022-05-13 | 5.61 | $5.60 | 861318 |
| 2022-05-12 | 5.61 | $5.29 | 631752 |
| 2022-05-11 | 5.64 | $5.15 | 1.0M |
| 2022-05-10 | 5.69 | $5.18 | 968263 |
| 2022-05-09 | 5.75 | $5.10 | 960878 |
| 2022-05-06 | 5.82 | $5.19 | 1.1M |
| 2022-05-05 | 5.88 | $5.22 | 1.2M |
| 2022-05-04 | 5.95 | $5.40 | 1.1M |
| 2022-05-03 | 6.01 | $5.36 | 1.1M |
| 2022-05-02 | 6.08 | $5.27 | 1.6M |
| 2022-04-29 | 6.16 | $5.95 | 944807 |
| 2022-04-28 | 6.19 | $6.10 | 745734 |
| 2022-04-27 | 6.20 | $6.08 | 1.6M |
| 2022-04-26 | 6.21 | $5.97 | 1.2M |
| 2022-04-25 | 6.23 | $6.13 | 1.7M |
| 2022-04-22 | 6.24 | $6.11 | 9.0M |
| 2022-04-21 | 6.26 | $6.22 | 1.4M |
| 2022-04-20 | 6.26 | $6.42 | 1.9M |
| 2022-04-19 | 6.24 | $6.31 | 1.7M |
| 2022-04-18 | 6.24 | $6.44 | 1.4M |
| 2022-04-14 | 6.22 | $6.45 | 2.4M |
| 2022-04-13 | 6.19 | $6.37 | 1.8M |
| 2022-04-12 | 6.17 | $6.29 | 1.4M |
| 2022-04-11 | 6.16 | $6.24 | 1.9M |
| 2022-04-08 | 6.15 | $6.26 | 1.5M |
| 2022-04-07 | 6.14 | $6.27 | 883154 |
| 2022-04-06 | 6.13 | $6.35 | 984729 |
| 2022-04-05 | 6.10 | $6.39 | 844829 |
| 2022-04-04 | 6.07 | $6.52 | 1.5M |
| 2022-04-01 | 6.03 | $6.56 | 2.1M |
| 2022-03-31 | 5.97 | $6.40 | 1.9M |
| 2022-03-30 | 5.92 | $6.26 | 1.9M |
| 2022-03-29 | 5.89 | $6.19 | 1.1M |
| 2022-03-28 | 5.86 | $6.08 | 1.8M |
| 2022-03-25 | 5.83 | $6.31 | 1.6M |
| 2022-03-24 | 5.78 | $6.30 | 1.6M |
| 2022-03-23 | 5.73 | $6.17 | 1.1M |
| 2022-03-22 | 5.68 | $6.29 | 1.4M |
| 2022-03-21 | 5.62 | $6.07 | 1.1M |
| 2022-03-18 | 5.57 | $5.85 | 10.5M |
| 2022-03-17 | 5.54 | $5.81 | 1.7M |
| 2022-03-16 | 5.51 | $5.57 | 1.7M |
| 2022-03-15 | 5.51 | $5.51 | 1.5M |
| 2022-03-14 | 5.51 | $5.54 | 2.7M |
| 2022-03-11 | 5.51 | $5.66 | 736653 |
| 2022-03-10 | 5.49 | $5.68 | 690667 |
| 2022-03-09 | 5.47 | $5.72 | 879804 |
| 2022-03-08 | 5.44 | $5.53 | 913039 |
| 2022-03-07 | 5.43 | $5.39 | 879035 |
| 2022-03-04 | 5.44 | $5.56 | 803214 |
| 2022-03-03 | 5.43 | $5.58 | 864354 |
| 2022-03-02 | 5.41 | $5.51 | 1.8M |
| 2022-03-01 | 5.40 | $5.35 | 932997 |
| 2022-02-28 | 5.40 | $5.37 | 747479 |
| 2022-02-25 | 5.41 | $5.42 | 1.4M |
| 2022-02-24 | 5.41 | $5.47 | 1.6M |
| 2022-02-23 | 5.40 | $5.79 | 1.0M |
| 2022-02-22 | 5.36 | $5.59 | 691684 |
| 2022-02-18 | 5.33 | $5.55 | 386548 |
| 2022-02-17 | 5.31 | $5.53 | 645695 |
| 2022-02-16 | 5.29 | $5.60 | 616561 |
| 2022-02-15 | 5.26 | $5.66 | 743533 |
| 2022-02-14 | 5.21 | $5.51 | 784835 |
| 2022-02-11 | 5.18 | $5.47 | 774497 |
| 2022-02-10 | 5.15 | $5.48 | 993543 |
| 2022-02-09 | 5.12 | $5.50 | 667993 |
| 2022-02-08 | 5.08 | $5.38 | 493345 |
| 2022-02-07 | 5.04 | $5.44 | 653154 |
| 2022-02-04 | 5.00 | $5.41 | 680481 |
| 2022-02-03 | 4.96 | $5.44 | 640021 |
| 2022-02-02 | 4.91 | $5.39 | 679601 |
| 2022-02-01 | 4.86 | $5.40 | 698056 |
| 2022-01-31 | 4.80 | $5.37 | 586836 |
| 2022-01-28 | 4.74 | $5.18 | 540459 |
| 2022-01-27 | 4.69 | $5.09 | 722023 |
| 2022-01-26 | 4.65 | $5.00 | 1.1M |
| 2022-01-25 | 4.62 | $4.99 | 1.9M |
| 2022-01-24 | 4.58 | $4.83 | 817422 |
| 2022-01-21 | 4.55 | $4.88 | 2.2M |
| 2022-01-20 | 4.51 | $4.81 | 600129 |
| 2022-01-19 | 4.48 | $4.76 | 958097 |
| 2022-01-18 | 4.45 | $4.54 | 797356 |
| 2022-01-14 | 4.45 | $4.56 | 498341 |
| 2022-01-13 | 4.43 | $4.51 | 501262 |
| 2022-01-12 | 4.43 | $4.45 | 802593 |
| 2022-01-11 | 4.42 | $4.37 | 909844 |
| 2022-01-10 | 4.43 | $4.28 | 823887 |
| 2022-01-07 | 4.44 | $4.31 | 847532 |
| 2022-01-06 | 4.46 | $4.26 | 1.1M |
| 2022-01-05 | 4.48 | $4.33 | 851101 |
| 2022-01-04 | 4.50 | $4.46 | 485744 |
| 2022-01-03 | 4.50 | $4.51 | 1.0M |
| 2021-12-31 | 4.50 | $4.61 | 1.7M |
| 2021-12-30 | 4.49 | $4.63 | 976258 |
| 2021-12-29 | 4.47 | $4.50 | 454852 |
| 2021-12-28 | 4.47 | $4.58 | 434044 |
| 2021-12-27 | 4.46 | $4.55 | 2.4M |
| 2021-12-23 | 4.45 | $4.45 | 1.1M |
| 2021-12-22 | 4.45 | $4.44 | 615449 |
| 2021-12-21 | 4.45 | $4.36 | 1.2M |
| 2021-12-20 | 4.46 | $4.39 | 1.4M |
| 2021-12-17 | 4.46 | $4.48 | 4.6M |
| 2021-12-16 | 4.46 | $4.45 | 715551 |
| 2021-12-15 | 4.46 | $4.53 | 811633 |
| 2021-12-14 | 4.45 | $4.50 | 1.6M |
| 2021-12-13 | 4.45 | $4.52 | 1.8M |
| 2021-12-10 | 4.44 | $4.59 | 1.4M |
| 2021-12-09 | 4.43 | $4.55 | 1.2M |
| 2021-12-08 | 4.41 | $4.57 | 1.4M |
| 2021-12-07 | 4.40 | $4.41 | 1.1M |
| 2021-12-06 | 4.40 | $4.32 | 805109 |
| 2021-12-03 | 4.40 | $4.35 | 1.3M |
| 2021-12-02 | 4.41 | $4.44 | 1.5M |
| 2021-12-01 | 4.41 | $4.32 | 1.4M |
| 2021-11-30 | 4.42 | $4.32 | 1.9M |
| 2021-11-29 | 4.43 | $4.37 | 774290 |
| 2021-11-26 | 4.43 | $4.27 | 753947 |
| 2021-11-24 | 4.45 | $4.36 | 1.0M |
| 2021-11-23 | 4.46 | $4.41 | 1.1M |
| 2021-11-22 | 4.46 | $4.36 | 909435 |
| 2021-11-19 | 4.47 | $4.43 | 634403 |
| 2021-11-18 | 4.48 | $4.38 | 954835 |
| 2021-11-17 | 4.49 | $4.42 | 1.1M |
| 2021-11-16 | 4.50 | $4.49 | 916377 |
| 2021-11-15 | 4.50 | $4.57 | 722988 |
| 2021-11-12 | 4.49 | $4.58 | 1.7M |
| 2021-11-11 | 4.48 | $4.63 | 877348 |
| 2021-11-10 | 4.46 | $4.54 | 2.0M |
| 2021-11-09 | 4.45 | $4.45 | 1.3M |
| 2021-11-08 | 4.45 | $4.30 | 918539 |
| 2021-11-05 | 4.47 | $4.33 | 781768 |
| 2021-11-04 | 4.49 | $4.27 | 870610 |
| 2021-11-03 | 4.51 | $4.32 | 1.1M |
| 2021-11-02 | 4.53 | $4.15 | 955425 |
| 2021-11-01 | 4.57 | $4.22 | 965657 |
| 2021-10-29 | 4.61 | $4.18 | 1.0M |
| 2021-10-28 | 4.65 | $4.30 | 1.2M |
| 2021-10-27 | 4.69 | $4.38 | 942355 |
| 2021-10-26 | 4.72 | $4.33 | 982853 |
| 2021-10-25 | 4.76 | $4.42 | 752555 |
| 2021-10-22 | 4.80 | $4.37 | 2.1M |
| 2021-10-21 | 4.84 | $4.49 | 1.8M |
| 2021-10-20 | 4.88 | $4.77 | 1.3M |
| 2021-10-19 | 4.89 | $4.72 | 829821 |
| 2021-10-18 | 4.91 | $4.89 | 1.1M |
| 2021-10-15 | 4.91 | $4.86 | 8.2M |
| 2021-10-14 | 4.91 | $4.71 | 1.2M |
| 2021-10-13 | 4.94 | $4.69 | 1.2M |
| 2021-10-12 | 4.96 | $4.63 | 1.2M |
| 2021-10-11 | 5.00 | $4.59 | 3.7M |
| 2021-10-08 | 5.04 | $4.77 | 1.5M |
| 2021-10-07 | 5.07 | $4.64 | 1.8M |
| 2021-10-06 | 5.11 | $4.74 | 1.6M |
| 2021-10-05 | 5.15 | $4.75 | 706762 |
| 2021-10-04 | 5.19 | $4.82 | 739245 |
| 2021-10-01 | 5.23 | $5.04 | 1.7M |
| 2021-09-30 | 5.25 | $5.35 | 1.5M |
| 2021-09-29 | 5.24 | $5.34 | 1.2M |
| 2021-09-28 | 5.23 | $5.27 | 791597 |
| 2021-09-27 | 5.23 | $5.37 | 627349 |
| 2021-09-24 | 5.21 | $5.39 | 1.2M |
| 2021-09-23 | 5.19 | $5.45 | 849249 |
| 2021-09-22 | 5.17 | $5.40 | 706541 |
| 2021-09-21 | 5.14 | $5.26 | 652903 |
| 2021-09-20 | 5.13 | $5.17 | 1.3M |
| 2021-09-17 | 5.13 | $5.04 | 1.5M |
| 2021-09-16 | 5.13 | $5.07 | 880985 |
| 2021-09-15 | 5.14 | $5.19 | 690929 |
| 2021-09-14 | 5.14 | $5.31 | 970455 |
| 2021-09-13 | 5.12 | $5.31 | 1.5M |
| 2021-09-10 | 5.10 | $5.24 | 887162 |
| 2021-09-09 | 5.08 | $5.22 | 1.5M |
| 2021-09-08 | 5.07 | $5.04 | 974621 |
| 2021-09-07 | 5.07 | $5.38 | 857470 |
| 2021-09-03 | 5.04 | $5.28 | 541374 |
| 2021-09-02 | 5.01 | $5.31 | 547857 |
| 2021-09-01 | 4.98 | $5.33 | 763484 |
| 2021-08-31 | 4.95 | $5.16 | 556270 |
| 2021-08-30 | 4.92 | $5.09 | 422554 |
| 2021-08-27 | 4.91 | $5.07 | 462878 |
| 2021-08-26 | 4.89 | $5.00 | 484387 |
| 2021-08-25 | 4.88 | $5.06 | 825303 |
| 2021-08-24 | 4.86 | $5.03 | 912173 |
| 2021-08-23 | 4.84 | $4.90 | 602435 |
| 2021-08-20 | 4.83 | $4.94 | 777858 |
| 2021-08-19 | 4.82 | $4.80 | 1.2M |
| 2021-08-18 | 4.82 | $4.73 | 1.1M |
| 2021-08-17 | 4.83 | $4.75 | 1.1M |
| 2021-08-16 | 4.84 | $4.81 | 478156 |
| 2021-08-13 | 4.85 | $4.84 | 447038 |
| 2021-08-12 | 4.85 | $4.91 | 717897 |
| 2021-08-11 | 4.84 | $5.06 | 629446 |
| 2021-08-10 | 4.82 | $5.02 | 405596 |
| 2021-08-09 | 4.80 | $5.06 | 692194 |
| 2021-08-06 | 4.77 | $4.95 | 819939 |
| 2021-08-05 | 4.75 | $4.84 | 808014 |
| 2021-08-04 | 4.74 | $4.87 | 808997 |
| 2021-08-03 | 4.73 | $4.82 | 697613 |
| 2021-08-02 | 4.72 | $4.82 | 1.2M |
| 2021-07-30 | 4.71 | $4.67 | 492990 |
| 2021-07-29 | 4.71 | $4.86 | 451041 |
| 2021-07-28 | 4.70 | $4.80 | 513224 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.03
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.36
Average
6.75
Maximum
10.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 10.03 | $9.27 | 755900 |
| 2025-12-23 | 10.13 | $9.89 | 772671 |
| 2025-12-22 | 10.17 | $9.38 | 485547 |
| 2025-12-19 | 10.26 | $9.70 | 960744 |
| 2025-12-18 | 10.33 | $9.96 | 652100 |
| 2025-12-17 | 10.37 | $9.82 | 496721 |
| 2025-12-16 | 10.43 | $10.13 | 471710 |
| 2025-12-15 | 10.47 | $10.58 | 343020 |
| 2025-12-12 | 10.46 | $10.45 | 310000 |
| 2025-12-11 | 10.47 | $10.37 | 286400 |
| 2025-12-10 | 10.49 | $10.17 | 313300 |
| 2025-12-09 | 10.53 | $10.22 | 495800 |
| 2025-12-08 | 10.56 | $10.17 | 475500 |
| 2025-12-05 | 10.61 | $10.19 | 588800 |
| 2025-12-04 | 10.65 | $10.94 | 294908 |
| 2025-12-03 | 10.63 | $10.94 | 415900 |
| 2025-12-02 | 10.60 | $10.78 | 401400 |
| 2025-12-01 | 10.58 | $10.59 | 304236 |
| 2025-11-28 | 10.58 | $10.67 | 104003 |
| 2025-11-26 | 10.58 | $10.77 | 510100 |
| 2025-11-25 | 10.56 | $10.39 | 299200 |
| 2025-11-24 | 10.57 | $10.32 | 283567 |
| 2025-11-21 | 10.59 | $10.17 | 186541 |
| 2025-11-20 | 10.63 | $10.22 | 213762 |
| 2025-11-19 | 10.66 | $10.42 | 265708 |
| 2025-11-18 | 10.66 | $10.73 | 248600 |
| 2025-11-17 | 10.64 | $10.68 | 244307 |
| 2025-11-14 | 10.61 | $10.93 | 241600 |
| 2025-11-13 | 10.56 | $10.89 | 259133 |
| 2025-11-12 | 10.50 | $10.81 | 441000 |
| 2025-11-11 | 10.44 | $10.83 | 331626 |
| 2025-11-10 | 10.38 | $10.78 | 158014 |
| 2025-11-07 | 10.31 | $10.70 | 143073 |
| 2025-11-06 | 10.24 | $10.73 | 197400 |
| 2025-11-05 | 10.16 | $10.80 | 193900 |
| 2025-11-04 | 10.06 | $10.47 | 145000 |
| 2025-11-03 | 9.99 | $10.54 | 242429 |
| 2025-10-31 | 9.91 | $10.34 | 166026 |
| 2025-10-30 | 9.85 | $10.26 | 152700 |
| 2025-10-29 | 9.79 | $10.25 | 151500 |
| 2025-10-28 | 9.73 | $10.10 | 196000 |
| 2025-10-27 | 9.68 | $10.17 | 111000 |
| 2025-10-24 | 9.62 | $10.07 | 142920 |
| 2025-10-23 | 9.57 | $10.05 | 207600 |
| 2025-10-22 | 9.51 | $9.97 | 175000 |
| 2025-10-21 | 9.47 | $9.83 | 160902 |
| 2025-10-20 | 9.44 | $9.89 | 130807 |
| 2025-10-17 | 9.40 | $9.65 | 159000 |
| 2025-10-16 | 9.38 | $9.38 | 340005 |
| 2025-10-15 | 9.39 | $9.24 | 151828 |
| 2025-10-14 | 9.42 | $9.27 | 344342 |
| 2025-10-13 | 9.45 | $9.23 | 117000 |
| 2025-10-10 | 9.48 | $9.05 | 340200 |
| 2025-10-09 | 9.53 | $9.30 | 170700 |
| 2025-10-08 | 9.55 | $9.21 | 241500 |
| 2025-10-07 | 9.59 | $9.26 | 213204 |
| 2025-10-06 | 9.62 | $9.51 | 163629 |
| 2025-10-03 | 9.62 | $9.51 | 125000 |
| 2025-10-02 | 9.62 | $9.46 | 112900 |
| 2025-10-01 | 9.63 | $9.69 | 283039 |
| 2025-09-30 | 9.60 | $9.80 | 135200 |
| 2025-09-29 | 9.57 | $9.73 | 159900 |
| 2025-09-26 | 9.53 | $9.52 | 115348 |
| 2025-09-25 | 9.52 | $9.50 | 182011 |
| 2025-09-24 | 9.50 | $9.76 | 139300 |
| 2025-09-23 | 9.46 | $9.90 | 186679 |
| 2025-09-22 | 9.40 | $9.69 | 197162 |
| 2025-09-19 | 9.35 | $9.73 | 212139 |
| 2025-09-18 | 9.30 | $9.70 | 117604 |
| 2025-09-17 | 9.25 | $9.73 | 169752 |
| 2025-09-16 | 9.18 | $9.63 | 163140 |
| 2025-09-15 | 9.13 | $9.55 | 117608 |
| 2025-09-12 | 9.07 | $9.32 | 145519 |
| 2025-09-11 | 9.04 | $9.31 | 130300 |
| 2025-09-10 | 9.01 | $9.22 | 225400 |
| 2025-09-09 | 8.99 | $9.09 | 189500 |
| 2025-09-08 | 8.98 | $9.01 | 163533 |
| 2025-09-05 | 8.97 | $9.12 | 199100 |
| 2025-09-04 | 8.96 | $8.96 | 143600 |
| 2025-09-03 | 8.96 | $8.91 | 202706 |
| 2025-09-02 | 8.97 | $8.88 | 212231 |
| 2025-08-29 | 8.98 | $9.06 | 156012 |
| 2025-08-28 | 8.96 | $9.15 | 238500 |
| 2025-08-27 | 8.94 | $9.03 | 300216 |
| 2025-08-26 | 8.93 | $8.96 | 397700 |
| 2025-08-25 | 8.92 | $9.03 | 102401 |
| 2025-08-22 | 8.90 | $9.01 | 143002 |
| 2025-08-21 | 8.88 | $8.74 | 133568 |
| 2025-08-20 | 8.88 | $8.78 | 171320 |
| 2025-08-19 | 8.88 | $8.64 | 163600 |
| 2025-08-18 | 8.89 | $8.95 | 115448 |
| 2025-08-15 | 8.88 | $8.90 | 190804 |
| 2025-08-14 | 8.86 | $9.00 | 596200 |
| 2025-08-13 | 8.83 | $9.01 | 196200 |
| 2025-08-12 | 8.80 | $9.32 | 162068 |
| 2025-08-11 | 8.73 | $8.99 | 164024 |
| 2025-08-08 | 8.70 | $9.17 | 224800 |
| 2025-08-07 | 8.64 | $9.24 | 230800 |
| 2025-08-06 | 8.58 | $8.93 | 196700 |
| 2025-08-05 | 8.54 | $8.61 | 124027 |
| 2025-08-04 | 8.53 | $8.65 | 125300 |
| 2025-08-01 | 8.53 | $8.67 | 240200 |
| 2025-07-31 | 8.52 | $8.54 | 203148 |
| 2025-07-30 | 8.52 | $8.64 | 784913 |
| 2025-07-29 | 8.52 | $8.41 | 171400 |
| 2025-07-28 | 8.55 | $8.34 | 230320 |
| 2025-07-25 | 8.58 | $8.39 | 171700 |
| 2025-07-24 | 8.61 | $8.47 | 663321 |
| 2025-07-23 | 8.64 | $8.65 | 386537 |
| 2025-07-22 | 8.65 | $8.47 | 1.3M |
| 2025-07-21 | 8.68 | $8.54 | 368043 |
| 2025-07-18 | 8.71 | $8.43 | 139000 |
| 2025-07-17 | 8.75 | $8.56 | 232215 |
| 2025-07-16 | 8.78 | $8.63 | 268512 |
| 2025-07-15 | 8.81 | $8.56 | 195700 |
| 2025-07-14 | 8.84 | $8.39 | 115500 |
| 2025-07-11 | 8.90 | $8.49 | 152532 |
| 2025-07-10 | 8.95 | $8.56 | 208023 |
| 2025-07-09 | 8.99 | $8.73 | 172028 |
| 2025-07-08 | 9.02 | $8.92 | 183500 |
| 2025-07-07 | 9.02 | $8.93 | 135505 |
| 2025-07-03 | 9.03 | $9.12 | 191000 |
| 2025-07-02 | 9.02 | $8.85 | 175611 |
| 2025-07-01 | 9.03 | $9.01 | 201837 |
| 2025-06-30 | 9.03 | $9.13 | 187100 |
| 2025-06-27 | 9.02 | $8.91 | 190608 |
| 2025-06-26 | 9.02 | $9.03 | 187600 |
| 2025-06-25 | 9.02 | $8.87 | 206200 |
| 2025-06-24 | 9.03 | $9.18 | 341402 |
| 2025-06-23 | 9.01 | $9.12 | 158646 |
| 2025-06-20 | 8.99 | $9.14 | 504200 |
| 2025-06-18 | 8.97 | $9.11 | 296445 |
| 2025-06-17 | 8.95 | $9.24 | 259002 |
| 2025-06-16 | 8.92 | $9.16 | 248079 |
| 2025-06-13 | 8.89 | $8.93 | 262726 |
| 2025-06-12 | 8.88 | $8.97 | 264900 |
| 2025-06-11 | 8.87 | $8.91 | 283039 |
| 2025-06-10 | 8.86 | $8.88 | 203700 |
| 2025-06-09 | 8.85 | $8.80 | 266523 |
| 2025-06-06 | 8.85 | $8.89 | 351329 |
| 2025-06-05 | 8.84 | $8.90 | 243711 |
| 2025-06-04 | 8.82 | $8.84 | 291800 |
| 2025-06-03 | 8.81 | $8.91 | 240512 |
| 2025-06-02 | 8.79 | $8.84 | 478047 |
| 2025-05-30 | 8.77 | $8.98 | 316300 |
| 2025-05-29 | 8.73 | $9.00 | 301816 |
| 2025-05-28 | 8.68 | $8.82 | 332000 |
| 2025-05-27 | 8.65 | $8.99 | 298400 |
| 2025-05-23 | 8.60 | $8.75 | 461102 |
| 2025-05-22 | 8.57 | $8.71 | 341100 |
| 2025-05-21 | 8.54 | $8.75 | 183720 |
| 2025-05-20 | 8.50 | $8.80 | 160800 |
| 2025-05-19 | 8.46 | $8.84 | 227600 |
| 2025-05-16 | 8.40 | $8.75 | 189837 |
| 2025-05-15 | 8.35 | $8.70 | 176300 |
| 2025-05-14 | 8.29 | $8.71 | 299840 |
| 2025-05-13 | 8.23 | $8.70 | 270730 |
| 2025-05-12 | 8.17 | $8.37 | 262100 |
| 2025-05-09 | 8.13 | $8.64 | 251343 |
| 2025-05-08 | 8.05 | $8.30 | 166000 |
| 2025-05-07 | 8.01 | $8.11 | 147456 |
| 2025-05-06 | 7.98 | $8.20 | 171417 |
| 2025-05-05 | 7.93 | $8.25 | 202500 |
| 2025-05-02 | 7.88 | $8.18 | 173641 |
| 2025-05-01 | 7.83 | $8.04 | 182114 |
| 2025-04-30 | 7.79 | $8.11 | 145400 |
| 2025-04-29 | 7.74 | $8.07 | 186015 |
| 2025-04-28 | 7.69 | $8.06 | 173400 |
| 2025-04-25 | 7.64 | $8.29 | 175423 |
| 2025-04-24 | 7.56 | $8.14 | 238662 |
| 2025-04-23 | 7.49 | $7.92 | 174500 |
| 2025-04-22 | 7.44 | $7.86 | 308518 |
| 2025-04-21 | 7.39 | $7.62 | 136300 |
| 2025-04-17 | 7.37 | $7.61 | 306536 |
| 2025-04-16 | 7.34 | $7.44 | 163800 |
| 2025-04-15 | 7.33 | $7.43 | 300416 |
| 2025-04-14 | 7.33 | $7.49 | 275800 |
| 2025-04-11 | 7.31 | $7.30 | 355000 |
| 2025-04-10 | 7.32 | $7.20 | 283500 |
| 2025-04-09 | 7.33 | $7.31 | 573046 |
| 2025-04-08 | 7.33 | $7.01 | 289936 |
| 2025-04-07 | 7.35 | $7.16 | 318908 |
| 2025-04-04 | 7.36 | $7.28 | 159400 |
| 2025-04-03 | 7.36 | $7.71 | 145600 |
| 2025-04-02 | 7.31 | $7.41 | 141701 |
| 2025-04-01 | 7.29 | $7.43 | 350000 |
| 2025-03-31 | 7.26 | $7.31 | 176142 |
| 2025-03-28 | 7.24 | $7.31 | 132000 |
| 2025-03-27 | 7.21 | $7.36 | 342900 |
| 2025-03-26 | 7.18 | $7.38 | 123700 |
| 2025-03-25 | 7.15 | $7.35 | 112248 |
| 2025-03-24 | 7.11 | $7.28 | 175341 |
| 2025-03-21 | 7.09 | $7.30 | 474900 |
| 2025-03-20 | 7.05 | $7.40 | 128642 |
| 2025-03-19 | 7.01 | $7.54 | 224400 |
| 2025-03-18 | 6.96 | $7.37 | 117300 |
| 2025-03-17 | 6.91 | $7.35 | 281300 |
| 2025-03-14 | 6.87 | $7.25 | 190000 |
| 2025-03-13 | 6.84 | $6.95 | 128900 |
| 2025-03-12 | 6.84 | $6.86 | 126300 |
| 2025-03-11 | 6.84 | $6.74 | 118216 |
| 2025-03-10 | 6.86 | $6.71 | 113436 |
| 2025-03-07 | 6.88 | $6.84 | 162909 |
| 2025-03-06 | 6.89 | $6.73 | 224831 |
| 2025-03-05 | 6.90 | $6.80 | 355703 |
| 2025-03-04 | 6.92 | $6.65 | 289600 |
| 2025-03-03 | 6.94 | $6.61 | 214925 |
| 2025-02-28 | 6.97 | $6.66 | 602500 |
| 2025-02-27 | 7.00 | $6.94 | 277316 |
| 2025-02-26 | 6.99 | $7.00 | 328543 |
| 2025-02-25 | 6.98 | $7.10 | 793500 |
| 2025-02-24 | 6.96 | $6.95 | 675134 |
| 2025-02-21 | 6.95 | $7.10 | 223919 |
| 2025-02-20 | 6.91 | $7.13 | 175624 |
| 2025-02-19 | 6.88 | $7.08 | 120700 |
| 2025-02-18 | 6.84 | $7.17 | 149800 |
| 2025-02-14 | 6.79 | $7.26 | 469400 |
| 2025-02-13 | 6.72 | $6.93 | 311349 |
| 2025-02-12 | 6.68 | $6.91 | 210048 |
| 2025-02-11 | 6.64 | $7.01 | 284800 |
| 2025-02-10 | 6.58 | $6.78 | 177234 |
| 2025-02-07 | 6.54 | $6.69 | 252270 |
| 2025-02-06 | 6.51 | $6.81 | 234741 |
| 2025-02-05 | 6.46 | $6.74 | 237300 |
| 2025-02-04 | 6.41 | $6.80 | 192000 |
| 2025-02-03 | 6.35 | $6.79 | 463700 |
| 2025-01-31 | 6.29 | $6.66 | 221226 |
| 2025-01-30 | 6.24 | $6.72 | 317922 |
| 2025-01-29 | 6.18 | $6.52 | 239870 |
| 2025-01-28 | 6.13 | $6.50 | 266000 |
| 2025-01-27 | 6.08 | $6.45 | 149413 |
| 2025-01-24 | 6.04 | $6.25 | 134700 |
| 2025-01-23 | 6.01 | $6.21 | 213000 |
| 2025-01-22 | 5.99 | $6.35 | 267200 |
| 2025-01-21 | 5.95 | $6.14 | 345924 |
| 2025-01-17 | 5.93 | $6.04 | 175900 |
| 2025-01-16 | 5.92 | $5.95 | 136635 |
| 2025-01-15 | 5.92 | $6.07 | 159408 |
| 2025-01-14 | 5.90 | $5.87 | 178425 |
| 2025-01-13 | 5.91 | $5.85 | 335100 |
| 2025-01-10 | 5.92 | $5.78 | 228900 |
| 2025-01-08 | 5.95 | $5.93 | 185700 |
| 2025-01-07 | 5.95 | $6.01 | 354004 |
| 2025-01-06 | 5.96 | $5.93 | 184811 |
| 2025-01-03 | 5.97 | $5.79 | 170730 |
| 2025-01-02 | 6.00 | $5.91 | 194200 |
| 2024-12-31 | 6.02 | $5.93 | 109734 |
| 2024-12-30 | 6.04 | $5.94 | 208500 |
| 2024-12-27 | 6.06 | $5.95 | 198133 |
| 2024-12-26 | 6.09 | $5.93 | 156040 |
| 2024-12-24 | 6.12 | $5.89 | 91813 |
| 2024-12-23 | 6.16 | $5.86 | 375128 |
| 2024-12-20 | 6.20 | $6.13 | 732200 |
| 2024-12-19 | 6.22 | $6.00 | 414202 |
| 2024-12-18 | 6.26 | $5.76 | 496614 |
| 2024-12-17 | 6.32 | $6.09 | 433600 |
| 2024-12-16 | 6.35 | $5.93 | 232000 |
| 2024-12-13 | 6.41 | $6.08 | 359708 |
| 2024-12-12 | 6.45 | $6.16 | 437948 |
| 2024-12-11 | 6.48 | $6.54 | 472620 |
| 2024-12-10 | 6.48 | $6.38 | 296446 |
| 2024-12-09 | 6.49 | $6.28 | 290923 |
| 2024-12-06 | 6.51 | $6.32 | 380900 |
| 2024-12-05 | 6.53 | $6.43 | 286100 |
| 2024-12-04 | 6.55 | $6.42 | 237334 |
| 2024-12-03 | 6.56 | $6.46 | 186277 |
| 2024-12-02 | 6.57 | $6.38 | 320100 |
| 2024-11-29 | 6.59 | $6.47 | 479500 |
| 2024-11-27 | 6.60 | $6.64 | 436200 |
| 2024-11-26 | 6.60 | $7.01 | 499000 |
| 2024-11-25 | 6.56 | $6.62 | 310300 |
| 2024-11-22 | 6.56 | $6.44 | 260940 |
| 2024-11-21 | 6.58 | $6.43 | 357800 |
| 2024-11-20 | 6.60 | $6.65 | 246100 |
| 2024-11-19 | 6.60 | $6.61 | 228540 |
| 2024-11-18 | 6.61 | $6.59 | 194828 |
| 2024-11-15 | 6.62 | $6.55 | 213911 |
| 2024-11-14 | 6.63 | $6.58 | 357800 |
| 2024-11-13 | 6.65 | $6.46 | 412923 |
| 2024-11-12 | 6.68 | $6.48 | 600500 |
| 2024-11-11 | 6.71 | $6.52 | 236909 |
| 2024-11-08 | 6.74 | $6.53 | 191800 |
| 2024-11-07 | 6.77 | $6.65 | 286800 |
| 2024-11-06 | 6.79 | $6.70 | 450538 |
| 2024-11-05 | 6.81 | $6.66 | 171200 |
| 2024-11-04 | 6.84 | $6.69 | 248042 |
| 2024-11-01 | 6.87 | $6.46 | 134200 |
| 2024-10-31 | 6.92 | $6.71 | 147904 |
| 2024-10-30 | 6.95 | $6.82 | 431018 |
| 2024-10-29 | 6.97 | $6.86 | 284800 |
| 2024-10-28 | 7.00 | $6.80 | 230725 |
| 2024-10-25 | 7.03 | $6.80 | 513600 |
| 2024-10-24 | 7.06 | $6.89 | 216346 |
| 2024-10-23 | 7.09 | $6.88 | 251338 |
| 2024-10-22 | 7.12 | $6.94 | 211511 |
| 2024-10-21 | 7.15 | $7.01 | 264400 |
| 2024-10-18 | 7.18 | $6.81 | 886525 |
| 2024-10-17 | 7.22 | $7.00 | 208834 |
| 2024-10-16 | 7.25 | $7.08 | 276630 |
| 2024-10-15 | 7.28 | $7.11 | 121900 |
| 2024-10-14 | 7.31 | $7.23 | 199349 |
| 2024-10-11 | 7.33 | $7.08 | 151642 |
| 2024-10-10 | 7.37 | $7.20 | 141600 |
| 2024-10-09 | 7.40 | $7.16 | 176725 |
| 2024-10-08 | 7.43 | $7.31 | 153314 |
| 2024-10-07 | 7.46 | $7.33 | 158405 |
| 2024-10-04 | 7.48 | $7.28 | 376445 |
| 2024-10-03 | 7.51 | $7.25 | 408100 |
| 2024-10-02 | 7.54 | $7.41 | 316800 |
| 2024-10-01 | 7.56 | $7.40 | 315100 |
| 2024-09-30 | 7.59 | $7.44 | 952820 |
| 2024-09-27 | 7.61 | $7.45 | 221832 |
| 2024-09-26 | 7.63 | $7.52 | 234521 |
| 2024-09-25 | 7.64 | $7.35 | 306332 |
| 2024-09-24 | 7.67 | $7.49 | 645800 |
| 2024-09-23 | 7.69 | $7.41 | 650820 |
| 2024-09-20 | 7.71 | $7.29 | 1.7M |
| 2024-09-19 | 7.75 | $7.85 | 144920 |
| 2024-09-18 | 7.74 | $7.91 | 139437 |
| 2024-09-17 | 7.72 | $7.88 | 85000 |
| 2024-09-16 | 7.70 | $7.86 | 345400 |
| 2024-09-13 | 7.69 | $7.84 | 162839 |
| 2024-09-12 | 7.67 | $7.60 | 115800 |
| 2024-09-11 | 7.68 | $7.65 | 134200 |
| 2024-09-10 | 7.68 | $7.71 | 107800 |
| 2024-09-09 | 7.68 | $7.78 | 84941 |
| 2024-09-06 | 7.66 | $7.73 | 123617 |
| 2024-09-05 | 7.65 | $7.84 | 156200 |
| 2024-09-04 | 7.63 | $7.76 | 186427 |
| 2024-09-03 | 7.61 | $7.53 | 91908 |
| 2024-08-30 | 7.61 | $7.45 | 170700 |
| 2024-08-29 | 7.62 | $7.47 | 148100 |
| 2024-08-28 | 7.62 | $7.57 | 160400 |
| 2024-08-27 | 7.61 | $7.61 | 158210 |
| 2024-08-26 | 7.59 | $7.69 | 95500 |
| 2024-08-23 | 7.57 | $7.89 | 78809 |
| 2024-08-22 | 7.52 | $7.61 | 706800 |
| 2024-08-21 | 7.49 | $7.77 | 66155 |
| 2024-08-20 | 7.45 | $7.75 | 89526 |
| 2024-08-19 | 7.41 | $7.82 | 74800 |
| 2024-08-16 | 7.36 | $7.64 | 117600 |
| 2024-08-15 | 7.32 | $7.55 | 199546 |
| 2024-08-14 | 7.29 | $7.73 | 120000 |
| 2024-08-13 | 7.25 | $7.65 | 59028 |
| 2024-08-12 | 7.21 | $7.52 | 135500 |
| 2024-08-09 | 7.18 | $7.47 | 184000 |
| 2024-08-08 | 7.15 | $7.21 | 70300 |
| 2024-08-07 | 7.16 | $7.13 | 114700 |
| 2024-08-06 | 7.17 | $7.14 | 133900 |
| 2024-08-05 | 7.18 | $6.93 | 100641 |
| 2024-08-02 | 7.22 | $7.05 | 239005 |
| 2024-08-01 | 7.24 | $7.09 | 122300 |
| 2024-07-31 | 7.26 | $7.09 | 119700 |
| 2024-07-30 | 7.27 | $7.20 | 80900 |
| 2024-07-29 | 7.28 | $7.16 | 79823 |
| 2024-07-26 | 7.28 | $7.13 | 95500 |
| 2024-07-25 | 7.29 | $7.12 | 86400 |
| 2024-07-24 | 7.29 | $7.11 | 100437 |
| 2024-07-23 | 7.30 | $7.28 | 202629 |
| 2024-07-22 | 7.29 | $7.40 | 148900 |
| 2024-07-19 | 7.26 | $7.24 | 266800 |
| 2024-07-18 | 7.24 | $7.25 | 109806 |
| 2024-07-17 | 7.22 | $7.49 | 107500 |
| 2024-07-16 | 7.18 | $7.61 | 84900 |
| 2024-07-15 | 7.12 | $7.45 | 120500 |
| 2024-07-12 | 7.07 | $7.55 | 138539 |
| 2024-07-11 | 7.01 | $7.55 | 144612 |
| 2024-07-10 | 6.94 | $7.40 | 730300 |
| 2024-07-09 | 6.89 | $7.39 | 170500 |
| 2024-07-08 | 6.84 | $7.16 | 138739 |
| 2024-07-05 | 6.81 | $7.09 | 150718 |
| 2024-07-03 | 6.79 | $6.93 | 112228 |
| 2024-07-02 | 6.78 | $6.66 | 170033 |
| 2024-07-01 | 6.80 | $6.66 | 204641 |
| 2024-06-28 | 6.82 | $6.69 | 180514 |
| 2024-06-27 | 6.84 | $6.91 | 178500 |
| 2024-06-26 | 6.84 | $6.74 | 205100 |
| 2024-06-25 | 6.86 | $6.74 | 202700 |
| 2024-06-24 | 6.88 | $6.85 | 136600 |
| 2024-06-21 | 6.90 | $6.77 | 272810 |
| 2024-06-20 | 6.92 | $6.61 | 237300 |
| 2024-06-18 | 6.96 | $6.71 | 161128 |
| 2024-06-17 | 7.00 | $6.78 | 109000 |
| 2024-06-14 | 7.03 | $6.91 | 144800 |
| 2024-06-13 | 7.06 | $6.89 | 152074 |
| 2024-06-12 | 7.09 | $6.81 | 587200 |
| 2024-06-11 | 7.13 | $6.96 | 117914 |
| 2024-06-10 | 7.16 | $6.92 | 162618 |
| 2024-06-07 | 7.19 | $6.95 | 115800 |
| 2024-06-06 | 7.22 | $7.16 | 140839 |
| 2024-06-05 | 7.23 | $7.12 | 125000 |
| 2024-06-04 | 7.24 | $7.13 | 139100 |
| 2024-06-03 | 7.26 | $7.12 | 272800 |
| 2024-05-31 | 7.28 | $6.94 | 475600 |
| 2024-05-30 | 7.32 | $7.19 | 109100 |
| 2024-05-29 | 7.34 | $7.08 | 193800 |
| 2024-05-28 | 7.36 | $7.21 | 147000 |
| 2024-05-24 | 7.38 | $7.21 | 128000 |
| 2024-05-23 | 7.39 | $7.25 | 329000 |
| 2024-05-22 | 7.40 | $7.39 | 297600 |
| 2024-05-21 | 7.39 | $7.57 | 812600 |
| 2024-05-20 | 7.36 | $7.47 | 129800 |
| 2024-05-17 | 7.35 | $7.53 | 107900 |
| 2024-05-16 | 7.32 | $7.54 | 108003 |
| 2024-05-15 | 7.30 | $7.49 | 255400 |
| 2024-05-14 | 7.27 | $7.38 | 175000 |
| 2024-05-13 | 7.26 | $7.11 | 128745 |
| 2024-05-10 | 7.27 | $7.07 | 238602 |
| 2024-05-09 | 7.28 | $7.15 | 348932 |
| 2024-05-08 | 7.29 | $7.56 | 210706 |
| 2024-05-07 | 7.26 | $7.51 | 264743 |
| 2024-05-06 | 7.24 | $7.56 | 197100 |
| 2024-05-03 | 7.21 | $7.53 | 275700 |
| 2024-05-02 | 7.18 | $7.33 | 249041 |
| 2024-05-01 | 7.18 | $7.08 | 148121 |
| 2024-04-30 | 7.20 | $7.04 | 163500 |
| 2024-04-29 | 7.23 | $7.19 | 280435 |
| 2024-04-26 | 7.25 | $7.14 | 174200 |
| 2024-04-25 | 7.27 | $7.00 | 156900 |
| 2024-04-24 | 7.32 | $7.07 | 194413 |
| 2024-04-23 | 7.36 | $7.23 | 167635 |
| 2024-04-22 | 7.38 | $7.34 | 328718 |
| 2024-04-19 | 7.40 | $7.31 | 550331 |
| 2024-04-18 | 7.43 | $7.08 | 310300 |
| 2024-04-17 | 7.48 | $7.07 | 245000 |
| 2024-04-16 | 7.54 | $7.05 | 409528 |
| 2024-04-15 | 7.60 | $7.14 | 203041 |
| 2024-04-12 | 7.66 | $7.24 | 230400 |
| 2024-04-11 | 7.71 | $7.28 | 589622 |
| 2024-04-10 | 7.76 | $7.52 | 227100 |
| 2024-04-09 | 7.79 | $7.86 | 275800 |
| 2024-04-08 | 7.78 | $7.79 | 259200 |
| 2024-04-05 | 7.79 | $7.70 | 163104 |
| 2024-04-04 | 7.81 | $7.80 | 271738 |
| 2024-04-03 | 7.82 | $7.66 | 175838 |
| 2024-04-02 | 7.84 | $7.60 | 332000 |
| 2024-04-01 | 7.88 | $7.53 | 382700 |
| 2024-03-28 | 7.92 | $7.72 | 742032 |
| 2024-03-27 | 7.95 | $7.88 | 200500 |
| 2024-03-26 | 7.96 | $7.78 | 392600 |
| 2024-03-25 | 7.99 | $7.91 | 304812 |
| 2024-03-22 | 8.00 | $8.01 | 302500 |
| 2024-03-21 | 8.01 | $8.04 | 460628 |
| 2024-03-20 | 8.01 | $8.00 | 213010 |
| 2024-03-19 | 8.02 | $7.81 | 265844 |
| 2024-03-18 | 8.05 | $7.71 | 220243 |
| 2024-03-15 | 8.10 | $7.82 | 552728 |
| 2024-03-14 | 8.13 | $7.92 | 174847 |
| 2024-03-13 | 8.15 | $7.97 | 269402 |
| 2024-03-12 | 8.17 | $8.09 | 271934 |
| 2024-03-11 | 8.18 | $8.06 | 237900 |
| 2024-03-08 | 8.20 | $8.15 | 228237 |
| 2024-03-07 | 8.20 | $8.22 | 212600 |
| 2024-03-06 | 8.20 | $8.20 | 347500 |
| 2024-03-05 | 8.19 | $8.15 | 400948 |
| 2024-03-04 | 8.20 | $8.14 | 204100 |
| 2024-03-01 | 8.20 | $8.10 | 497129 |
| 2024-02-29 | 8.21 | $8.25 | 259200 |
| 2024-02-28 | 8.20 | $8.26 | 466200 |
| 2024-02-27 | 8.19 | $8.34 | 322212 |
| 2024-02-26 | 8.18 | $8.12 | 407237 |
| 2024-02-23 | 8.18 | $8.13 | 218900 |
| 2024-02-22 | 8.18 | $8.26 | 244622 |
| 2024-02-21 | 8.17 | $8.25 | 359242 |
| 2024-02-20 | 8.16 | $8.44 | 453235 |
| 2024-02-16 | 8.13 | $8.20 | 434400 |
| 2024-02-15 | 8.12 | $8.17 | 297500 |
| 2024-02-14 | 8.12 | $8.16 | 799567 |
| 2024-02-13 | 8.11 | $7.90 | 264830 |
| 2024-02-12 | 8.13 | $8.19 | 216900 |
| 2024-02-09 | 8.13 | $8.20 | 267800 |
| 2024-02-08 | 8.12 | $8.02 | 217340 |
| 2024-02-07 | 8.13 | $8.23 | 185313 |
| 2024-02-06 | 8.12 | $8.23 | 209700 |
| 2024-02-05 | 8.12 | $8.05 | 346400 |
| 2024-02-02 | 8.13 | $8.09 | 282000 |
| 2024-02-01 | 8.14 | $8.29 | 304613 |
| 2024-01-31 | 8.12 | $8.13 | 670953 |
| 2024-01-30 | 8.13 | $7.97 | 3.0M |
| 2024-01-29 | 8.15 | $8.05 | 378600 |
| 2024-01-26 | 8.17 | $8.19 | 580548 |
| 2024-01-25 | 8.17 | $8.17 | 286308 |
| 2024-01-24 | 8.18 | $8.08 | 994100 |
| 2024-01-23 | 8.20 | $8.02 | 584601 |
| 2024-01-22 | 8.23 | $7.89 | 637429 |
| 2024-01-19 | 8.27 | $8.10 | 419308 |
| 2024-01-18 | 8.29 | $8.07 | 454500 |
| 2024-01-17 | 8.32 | $8.22 | 610500 |
| 2024-01-16 | 8.33 | $8.20 | 557900 |
| 2024-01-12 | 8.34 | $8.35 | 425551 |
| 2024-01-11 | 8.33 | $8.35 | 480441 |
| 2024-01-10 | 8.33 | $8.27 | 762100 |
| 2024-01-09 | 8.33 | $8.32 | 1.0M |
| 2024-01-08 | 8.32 | $8.29 | 617500 |
| 2024-01-05 | 8.31 | $8.32 | 622914 |
| 2024-01-04 | 8.30 | $8.14 | 497100 |
| 2024-01-03 | 8.30 | $8.26 | 687041 |
| 2024-01-02 | 8.29 | $8.29 | 1.1M |
| 2023-12-29 | 8.27 | $8.48 | 2.5M |
| 2023-12-28 | 8.23 | $8.59 | 551220 |
| 2023-12-27 | 8.18 | $8.64 | 480975 |
| 2023-12-26 | 8.12 | $8.61 | 692614 |
| 2023-12-22 | 8.06 | $8.38 | 409498 |
| 2023-12-21 | 8.02 | $8.32 | 464856 |
| 2023-12-20 | 7.98 | $8.13 | 560222 |
| 2023-12-19 | 7.96 | $8.31 | 850891 |
| 2023-12-18 | 7.91 | $8.13 | 875231 |
| 2023-12-15 | 7.88 | $8.03 | 1.8M |
| 2023-12-14 | 7.87 | $8.16 | 993103 |
| 2023-12-13 | 7.83 | $8.09 | 1.3M |
| 2023-12-12 | 7.80 | $7.81 | 551390 |
| 2023-12-11 | 7.80 | $7.84 | 796158 |
| 2023-12-08 | 7.79 | $7.86 | 902505 |
| 2023-12-07 | 7.78 | $7.87 | 530027 |
| 2023-12-06 | 7.76 | $7.85 | 546928 |
| 2023-12-05 | 7.74 | $7.78 | 798975 |
| 2023-12-04 | 7.73 | $7.57 | 970640 |
| 2023-12-01 | 7.73 | $7.79 | 691348 |
| 2023-11-30 | 7.71 | $7.86 | 1.2M |
| 2023-11-29 | 7.68 | $7.80 | 761564 |
| 2023-11-28 | 7.65 | $7.87 | 868816 |
| 2023-11-27 | 7.61 | $7.84 | 1.1M |
| 2023-11-24 | 7.56 | $7.79 | 491377 |
| 2023-11-22 | 7.52 | $7.73 | 763644 |
| 2023-11-21 | 7.47 | $7.70 | 668531 |
| 2023-11-20 | 7.43 | $7.82 | 615419 |
| 2023-11-17 | 7.36 | $7.72 | 1.2M |
| 2023-11-16 | 7.31 | $7.80 | 1.7M |
| 2023-11-15 | 7.24 | $7.78 | 741611 |
| 2023-11-14 | 7.16 | $7.70 | 1.0M |
| 2023-11-13 | 7.09 | $7.44 | 1.5M |
| 2023-11-10 | 7.04 | $7.40 | 1.6M |
| 2023-11-09 | 6.99 | $7.20 | 1.3M |
| 2023-11-08 | 6.95 | $7.22 | 948219 |
| 2023-11-07 | 6.91 | $7.38 | 563277 |
| 2023-11-06 | 6.86 | $7.30 | 903432 |
| 2023-11-03 | 6.81 | $7.19 | 588351 |
| 2023-11-02 | 6.76 | $7.03 | 954875 |
| 2023-11-01 | 6.73 | $6.94 | 761735 |
| 2023-10-31 | 6.71 | $6.68 | 686676 |
| 2023-10-30 | 6.71 | $6.70 | 560748 |
| 2023-10-27 | 6.70 | $6.76 | 401991 |
| 2023-10-26 | 6.70 | $6.93 | 768105 |
| 2023-10-25 | 6.68 | $6.67 | 544768 |
| 2023-10-24 | 6.68 | $6.76 | 669246 |
| 2023-10-23 | 6.68 | $6.71 | 478135 |
| 2023-10-20 | 6.69 | $6.67 | 460158 |
| 2023-10-19 | 6.71 | $6.67 | 599065 |
| 2023-10-18 | 6.73 | $6.43 | 930261 |
| 2023-10-17 | 6.77 | $6.70 | 756318 |
| 2023-10-16 | 6.80 | $6.76 | 532498 |
| 2023-10-13 | 6.82 | $6.67 | 550644 |
| 2023-10-12 | 6.85 | $6.68 | 319866 |
| 2023-10-11 | 6.89 | $6.83 | 627215 |
| 2023-10-10 | 6.92 | $6.80 | 561978 |
| 2023-10-09 | 6.95 | $6.59 | 575007 |
| 2023-10-06 | 7.00 | $6.50 | 724556 |
| 2023-10-05 | 7.06 | $6.48 | 652443 |
| 2023-10-04 | 7.12 | $6.60 | 972903 |
| 2023-10-03 | 7.18 | $6.60 | 866400 |
| 2023-10-02 | 7.24 | $6.87 | 730399 |
| 2023-09-29 | 7.27 | $7.18 | 2.7M |
| 2023-09-28 | 7.27 | $7.11 | 768393 |
| 2023-09-27 | 7.28 | $6.99 | 1.1M |
| 2023-09-26 | 7.30 | $7.30 | 688931 |
| 2023-09-25 | 7.30 | $7.46 | 1.2M |
| 2023-09-22 | 7.28 | $7.37 | 491783 |
| 2023-09-21 | 7.26 | $7.34 | 1.9M |
| 2023-09-20 | 7.25 | $7.53 | 1.1M |
| 2023-09-19 | 7.21 | $7.48 | 826483 |
| 2023-09-18 | 7.18 | $7.39 | 1.6M |
| 2023-09-15 | 7.16 | $7.57 | 1.4M |
| 2023-09-14 | 7.12 | $7.42 | 871556 |
| 2023-09-13 | 7.09 | $7.31 | 1.1M |
| 2023-09-12 | 7.07 | $7.18 | 787790 |
| 2023-09-11 | 7.06 | $7.02 | 414403 |
| 2023-09-08 | 7.07 | $6.87 | 525980 |
| 2023-09-07 | 7.09 | $6.80 | 327443 |
| 2023-09-06 | 7.13 | $6.83 | 348048 |
| 2023-09-05 | 7.16 | $6.99 | 514251 |
| 2023-09-01 | 7.18 | $7.10 | 1.1M |
| 2023-08-31 | 7.18 | $7.00 | 704950 |
| 2023-08-30 | 7.20 | $7.27 | 946189 |
| 2023-08-29 | 7.19 | $7.36 | 865381 |
| 2023-08-28 | 7.17 | $7.30 | 1.2M |
| 2023-08-25 | 7.16 | $7.28 | 2.1M |
| 2023-08-24 | 7.14 | $7.17 | 474050 |
| 2023-08-23 | 7.14 | $7.27 | 1.3M |
| 2023-08-22 | 7.13 | $7.10 | 586530 |
| 2023-08-21 | 7.13 | $6.98 | 755633 |
| 2023-08-18 | 7.14 | $7.07 | 575490 |
| 2023-08-17 | 7.15 | $7.08 | 644338 |
| 2023-08-16 | 7.15 | $7.06 | 429448 |
| 2023-08-15 | 7.15 | $7.13 | 645820 |
| 2023-08-14 | 7.14 | $7.26 | 610256 |
| 2023-08-11 | 7.12 | $7.41 | 466115 |
| 2023-08-10 | 7.08 | $7.24 | 473359 |
| 2023-08-09 | 7.05 | $7.16 | 887038 |
| 2023-08-08 | 7.03 | $7.14 | 733651 |
| 2023-08-07 | 7.01 | $7.12 | 635691 |
| 2023-08-04 | 6.99 | $7.08 | 555154 |
| 2023-08-03 | 6.98 | $6.99 | 2.1M |
| 2023-08-02 | 6.96 | $7.21 | 421158 |
| 2023-08-01 | 6.93 | $7.10 | 313207 |
| 2023-07-31 | 6.91 | $7.09 | 293208 |
| 2023-07-28 | 6.88 | $7.08 | 218875 |
| 2023-07-27 | 6.86 | $7.01 | 245737 |
| 2023-07-26 | 6.84 | $7.30 | 500574 |
| 2023-07-25 | 6.79 | $7.03 | 259789 |
| 2023-07-24 | 6.76 | $6.94 | 456221 |
| 2023-07-21 | 6.75 | $6.77 | 809873 |
| 2023-07-20 | 6.74 | $6.67 | 129152 |
| 2023-07-19 | 6.75 | $6.69 | 137723 |
| 2023-07-18 | 6.76 | $6.66 | 179192 |
| 2023-07-17 | 6.76 | $6.74 | 423165 |
| 2023-07-14 | 6.76 | $6.82 | 172177 |
| 2023-07-13 | 6.75 | $6.87 | 307705 |
| 2023-07-12 | 6.74 | $6.75 | 235656 |
| 2023-07-11 | 6.73 | $6.71 | 552824 |
| 2023-07-10 | 6.73 | $6.64 | 191777 |
| 2023-07-07 | 6.74 | $6.80 | 333384 |
| 2023-07-06 | 6.72 | $6.61 | 400577 |
| 2023-07-05 | 6.72 | $6.80 | 334557 |
| 2023-07-03 | 6.70 | $6.94 | 193174 |
| 2023-06-30 | 6.66 | $7.05 | 415053 |
| 2023-06-29 | 6.61 | $6.86 | 657679 |
| 2023-06-28 | 6.57 | $6.54 | 138471 |
| 2023-06-27 | 6.55 | $6.62 | 144967 |
| 2023-06-26 | 6.53 | $6.76 | 158408 |
| 2023-06-23 | 6.49 | $6.79 | 412330 |
| 2023-06-22 | 6.44 | $6.53 | 186736 |
| 2023-06-21 | 6.42 | $6.71 | 189188 |
| 2023-06-20 | 6.38 | $6.66 | 690035 |
| 2023-06-16 | 6.34 | $6.58 | 2.5M |
| 2023-06-15 | 6.30 | $6.67 | 555519 |
| 2023-06-14 | 6.25 | $6.58 | 419418 |
| 2023-06-13 | 6.21 | $6.52 | 512963 |
| 2023-06-12 | 6.17 | $6.60 | 553178 |
| 2023-06-09 | 6.13 | $6.59 | 903521 |
| 2023-06-08 | 6.08 | $6.27 | 252734 |
| 2023-06-07 | 6.06 | $6.24 | 237799 |
| 2023-06-06 | 6.05 | $6.11 | 352140 |
| 2023-06-05 | 6.05 | $6.04 | 247330 |
| 2023-06-02 | 6.06 | $5.99 | 496324 |
| 2023-06-01 | 6.07 | $5.95 | 408973 |
| 2023-05-31 | 6.09 | $5.85 | 359897 |
| 2023-05-30 | 6.12 | $5.99 | 357452 |
| 2023-05-26 | 6.14 | $6.11 | 212305 |
| 2023-05-25 | 6.15 | $6.05 | 323796 |
| 2023-05-24 | 6.16 | $6.05 | 327244 |
| 2023-05-23 | 6.18 | $6.08 | 287587 |
| 2023-05-22 | 6.19 | $6.03 | 236533 |
| 2023-05-19 | 6.21 | $6.04 | 444087 |
| 2023-05-18 | 6.23 | $6.06 | 243801 |
| 2023-05-17 | 6.24 | $6.13 | 211288 |
| 2023-05-16 | 6.25 | $6.20 | 226375 |
| 2023-05-15 | 6.25 | $6.30 | 253572 |
| 2023-05-12 | 6.25 | $6.25 | 321233 |
| 2023-05-11 | 6.24 | $6.33 | 353748 |
| 2023-05-10 | 6.23 | $6.37 | 273261 |
| 2023-05-09 | 6.21 | $6.26 | 187944 |
| 2023-05-08 | 6.21 | $6.13 | 161124 |
| 2023-05-05 | 6.21 | $6.28 | 269707 |
| 2023-05-04 | 6.20 | $6.26 | 312539 |
| 2023-05-03 | 6.18 | $6.24 | 352653 |
| 2023-05-02 | 6.16 | $6.26 | 197467 |
| 2023-05-01 | 6.14 | $6.28 | 184268 |
| 2023-04-28 | 6.11 | $6.34 | 370471 |
| 2023-04-27 | 6.07 | $6.28 | 215451 |
| 2023-04-26 | 6.03 | $6.13 | 206792 |
| 2023-04-25 | 6.00 | $6.16 | 355907 |
| 2023-04-24 | 5.97 | $6.12 | 233107 |
| 2023-04-21 | 5.93 | $6.05 | 244754 |
| 2023-04-20 | 5.90 | $6.08 | 242283 |
| 2023-04-19 | 5.86 | $6.02 | 486940 |
| 2023-04-18 | 5.81 | $6.13 | 525698 |
| 2023-04-17 | 5.76 | $6.22 | 512562 |
| 2023-04-14 | 5.69 | $6.35 | 406352 |
| 2023-04-13 | 5.60 | $6.31 | 568365 |
| 2023-04-12 | 5.51 | $6.16 | 416514 |
| 2023-04-11 | 5.43 | $5.88 | 732442 |
| 2023-04-10 | 5.38 | $5.60 | 280611 |
| 2023-04-06 | 5.35 | $5.60 | 461967 |
| 2023-04-05 | 5.31 | $5.60 | 495860 |
| 2023-04-04 | 5.28 | $5.51 | 513177 |
| 2023-04-03 | 5.25 | $5.44 | 442454 |
| 2023-03-31 | 5.24 | $5.50 | 303903 |
| 2023-03-30 | 5.21 | $5.46 | 563197 |
| 2023-03-29 | 5.19 | $5.33 | 902767 |
| 2023-03-28 | 5.18 | $5.28 | 2.3M |
| 2023-03-27 | 5.17 | $5.21 | 287782 |
| 2023-03-24 | 5.18 | $5.09 | 478941 |
| 2023-03-23 | 5.19 | $4.92 | 748226 |
| 2023-03-22 | 5.23 | $5.07 | 488911 |
| 2023-03-21 | 5.25 | $5.01 | 393741 |
| 2023-03-20 | 5.28 | $5.15 | 762849 |
| 2023-03-17 | 5.30 | $5.10 | 693577 |
| 2023-03-16 | 5.33 | $5.34 | 586511 |
| 2023-03-15 | 5.34 | $5.29 | 457696 |
| 2023-03-14 | 5.35 | $5.27 | 459164 |
| 2023-03-13 | 5.37 | $5.17 | 803376 |
| 2023-03-10 | 5.40 | $5.18 | 345176 |
| 2023-03-09 | 5.43 | $5.27 | 314631 |
| 2023-03-08 | 5.45 | $5.45 | 283813 |
| 2023-03-07 | 5.45 | $5.35 | 407968 |
| 2023-03-06 | 5.47 | $5.48 | 560166 |
| 2023-03-03 | 5.48 | $5.31 | 458921 |
| 2023-03-02 | 5.51 | $5.31 | 347539 |
| 2023-03-01 | 5.54 | $5.36 | 322614 |
| 2023-02-28 | 5.57 | $5.36 | 479433 |
| 2023-02-27 | 5.60 | $5.39 | 207283 |
| 2023-02-24 | 5.63 | $5.40 | 218873 |
| 2023-02-23 | 5.67 | $5.51 | 215963 |
| 2023-02-22 | 5.69 | $5.49 | 532167 |
| 2023-02-21 | 5.72 | $5.58 | 408075 |
| 2023-02-17 | 5.75 | $5.69 | 344254 |
| 2023-02-16 | 5.76 | $5.64 | 566842 |
| 2023-02-15 | 5.78 | $5.62 | 461047 |
| 2023-02-14 | 5.80 | $5.64 | 554322 |
| 2023-02-13 | 5.83 | $5.74 | 248200 |
| 2023-02-10 | 5.84 | $5.66 | 279046 |
| 2023-02-09 | 5.87 | $5.51 | 377186 |
| 2023-02-08 | 5.91 | $5.72 | 641298 |
| 2023-02-07 | 5.93 | $5.61 | 717093 |
| 2023-02-06 | 5.97 | $5.82 | 273950 |
| 2023-02-03 | 5.98 | $5.76 | 439706 |
| 2023-02-02 | 6.00 | $5.95 | 599472 |
| 2023-02-01 | 5.99 | $6.17 | 552792 |
| 2023-01-31 | 5.97 | $6.13 | 499523 |
| 2023-01-30 | 5.94 | $5.89 | 222058 |
| 2023-01-27 | 5.94 | $5.95 | 416544 |
| 2023-01-26 | 5.93 | $6.15 | 430678 |
| 2023-01-25 | 5.91 | $6.08 | 444133 |
| 2023-01-24 | 5.88 | $5.95 | 371402 |
| 2023-01-23 | 5.87 | $5.85 | 430633 |
| 2023-01-20 | 5.87 | $5.88 | 394769 |
| 2023-01-19 | 5.87 | $6.01 | 478217 |
| 2023-01-18 | 5.85 | $5.95 | 453292 |
| 2023-01-17 | 5.84 | $6.06 | 734342 |
| 2023-01-13 | 5.81 | $6.02 | 459441 |
| 2023-01-12 | 5.78 | $6.05 | 473128 |
| 2023-01-11 | 5.75 | $5.98 | 504510 |
| 2023-01-10 | 5.72 | $5.75 | 598374 |
| 2023-01-09 | 5.72 | $5.65 | 701715 |
| 2023-01-06 | 5.73 | $5.75 | 676188 |
| 2023-01-05 | 5.72 | $5.62 | 351804 |
| 2023-01-04 | 5.74 | $5.58 | 749536 |
| 2023-01-03 | 5.75 | $5.49 | 758600 |
| 2022-12-30 | 5.78 | $5.89 | 311952 |
| 2022-12-29 | 5.77 | $5.92 | 421481 |
| 2022-12-28 | 5.76 | $5.92 | 626406 |
| 2022-12-27 | 5.76 | $5.65 | 934138 |
| 2022-12-23 | 5.77 | $5.93 | 443810 |
| 2022-12-22 | 5.77 | $5.87 | 1.3M |
| 2022-12-21 | 5.76 | $5.81 | 474995 |
| 2022-12-20 | 5.77 | $5.85 | 465103 |
| 2022-12-19 | 5.77 | $5.63 | 690373 |
| 2022-12-16 | 5.80 | $5.53 | 3.4M |
| 2022-12-15 | 5.83 | $5.54 | 1.1M |
| 2022-12-14 | 5.87 | $5.53 | 1.2M |
| 2022-12-13 | 5.90 | $5.48 | 976439 |
| 2022-12-12 | 5.95 | $5.63 | 1.4M |
| 2022-12-09 | 5.98 | $5.81 | 733293 |
| 2022-12-08 | 5.99 | $5.91 | 549448 |
| 2022-12-07 | 5.99 | $6.05 | 337514 |
| 2022-12-06 | 5.98 | $5.92 | 490289 |
| 2022-12-05 | 5.99 | $5.85 | 518090 |
| 2022-12-02 | 6.01 | $6.09 | 584290 |
| 2022-12-01 | 6.00 | $6.20 | 695504 |
| 2022-11-30 | 5.99 | $6.19 | 977822 |
| 2022-11-29 | 5.97 | $6.00 | 696622 |
| 2022-11-28 | 5.98 | $6.03 | 1.1M |
| 2022-11-25 | 5.98 | $5.99 | 503272 |
| 2022-11-23 | 5.98 | $6.00 | 1.1M |
| 2022-11-22 | 5.98 | $6.14 | 2.0M |
| 2022-11-21 | 5.96 | $6.58 | 3.3M |
| 2022-11-18 | 5.89 | $5.38 | 592409 |
| 2022-11-17 | 5.94 | $5.42 | 849530 |
| 2022-11-16 | 5.98 | $5.62 | 693306 |
| 2022-11-15 | 6.00 | $5.92 | 418078 |
| 2022-11-14 | 5.99 | $5.90 | 538969 |
| 2022-11-11 | 5.98 | $5.81 | 1.1M |
| 2022-11-10 | 5.97 | $5.78 | 914899 |
| 2022-11-09 | 5.96 | $6.17 | 774219 |
| 2022-11-08 | 5.90 | $6.34 | 1.2M |
| 2022-11-07 | 5.82 | $6.28 | 1.1M |
| 2022-11-04 | 5.74 | $6.60 | 1.3M |
| 2022-11-03 | 5.63 | $6.37 | 814083 |
| 2022-11-02 | 5.53 | $6.31 | 1.4M |
| 2022-11-01 | 5.43 | $6.49 | 2.8M |
| 2022-10-31 | 5.30 | $5.79 | 792166 |
| 2022-10-28 | 5.25 | $5.58 | 769712 |
| 2022-10-27 | 5.20 | $5.55 | 779078 |
| 2022-10-26 | 5.16 | $5.37 | 2.0M |
| 2022-10-25 | 5.13 | $5.54 | 1.6M |
| 2022-10-24 | 5.08 | $5.57 | 1.5M |
| 2022-10-21 | 5.03 | $5.40 | 450686 |
| 2022-10-20 | 4.99 | $5.15 | 549605 |
| 2022-10-19 | 4.97 | $5.06 | 379313 |
| 2022-10-18 | 4.97 | $5.00 | 414913 |
| 2022-10-17 | 4.97 | $4.86 | 467933 |
| 2022-10-14 | 4.98 | $4.74 | 948890 |
| 2022-10-13 | 5.01 | $4.86 | 481139 |
| 2022-10-12 | 5.03 | $4.84 | 746319 |
| 2022-10-11 | 5.05 | $4.99 | 608954 |
| 2022-10-10 | 5.06 | $5.16 | 558847 |
| 2022-10-07 | 5.05 | $5.02 | 834135 |
| 2022-10-06 | 5.06 | $5.10 | 897713 |
| 2022-10-05 | 5.06 | $5.09 | 693402 |
| 2022-10-04 | 5.07 | $5.19 | 968227 |
| 2022-10-03 | 5.07 | $5.29 | 1.1M |
| 2022-09-30 | 5.05 | $4.86 | 1.0M |
| 2022-09-29 | 5.08 | $4.80 | 721404 |
| 2022-09-28 | 5.12 | $4.81 | 476995 |
| 2022-09-27 | 5.16 | $4.75 | 1.1M |
| 2022-09-26 | 5.21 | $4.87 | 764725 |
| 2022-09-23 | 5.26 | $5.18 | 567124 |
| 2022-09-22 | 5.27 | $5.39 | 511135 |
| 2022-09-21 | 5.27 | $5.18 | 369056 |
| 2022-09-20 | 5.28 | $5.19 | 297658 |
| 2022-09-19 | 5.30 | $5.22 | 317759 |
| 2022-09-16 | 5.32 | $5.06 | 645704 |
| 2022-09-15 | 5.35 | $5.05 | 430562 |
| 2022-09-14 | 5.39 | $5.22 | 282574 |
| 2022-09-13 | 5.42 | $5.20 | 560344 |
| 2022-09-12 | 5.44 | $5.41 | 441707 |
| 2022-09-09 | 5.45 | $5.36 | 304973 |
| 2022-09-08 | 5.46 | $5.31 | 348734 |
| 2022-09-07 | 5.48 | $5.43 | 233064 |
| 2022-09-06 | 5.49 | $5.33 | 747503 |
| 2022-09-02 | 5.51 | $5.51 | 747750 |
| 2022-09-01 | 5.51 | $5.41 | 447308 |
| 2022-08-31 | 5.52 | $5.37 | 441741 |
| 2022-08-30 | 5.53 | $5.42 | 288749 |
| 2022-08-29 | 5.54 | $5.55 | 326588 |
| 2022-08-26 | 5.54 | $5.52 | 361680 |
| 2022-08-25 | 5.53 | $5.51 | 309657 |
| 2022-08-24 | 5.53 | $5.63 | 372194 |
| 2022-08-23 | 5.52 | $5.63 | 357641 |
| 2022-08-22 | 5.50 | $5.58 | 549352 |
| 2022-08-19 | 5.48 | $5.46 | 512019 |
| 2022-08-18 | 5.48 | $5.51 | 312840 |
| 2022-08-17 | 5.46 | $5.60 | 579935 |
| 2022-08-16 | 5.44 | $5.41 | 588660 |
| 2022-08-15 | 5.43 | $5.51 | 383626 |
| 2022-08-12 | 5.41 | $5.58 | 407501 |
| 2022-08-11 | 5.38 | $5.48 | 552587 |
| 2022-08-10 | 5.36 | $5.61 | 322808 |
| 2022-08-09 | 5.33 | $5.62 | 829368 |
| 2022-08-08 | 5.29 | $5.58 | 632443 |
| 2022-08-05 | 5.25 | $5.57 | 706532 |
| 2022-08-04 | 5.21 | $5.39 | 397829 |
| 2022-08-03 | 5.19 | $5.21 | 469363 |
| 2022-08-02 | 5.18 | $5.27 | 473762 |
| 2022-08-01 | 5.17 | $5.32 | 599942 |
| 2022-07-29 | 5.15 | $5.39 | 461556 |
| 2022-07-28 | 5.12 | $5.36 | 399018 |
| 2022-07-27 | 5.10 | $5.26 | 614662 |
| 2022-07-26 | 5.08 | $5.12 | 530099 |
| 2022-07-25 | 5.08 | $5.16 | 598743 |
| 2022-07-22 | 5.08 | $5.03 | 433257 |
| 2022-07-21 | 5.09 | $4.98 | 308261 |
| 2022-07-20 | 5.11 | $5.03 | 491258 |
| 2022-07-19 | 5.12 | $5.05 | 447004 |
| 2022-07-18 | 5.13 | $5.05 | 487728 |
| 2022-07-15 | 5.15 | $5.11 | 562592 |
| 2022-07-14 | 5.16 | $5.04 | 705740 |
| 2022-07-13 | 5.18 | $5.10 | 369549 |
| 2022-07-12 | 5.19 | $5.14 | 821544 |
| 2022-07-11 | 5.21 | $5.13 | 1.1M |
| 2022-07-08 | 5.22 | $5.19 | 806311 |
| 2022-07-07 | 5.24 | $5.08 | 646661 |
| 2022-07-06 | 5.27 | $4.93 | 758552 |
| 2022-07-05 | 5.32 | $5.04 | 792080 |
| 2022-07-01 | 5.36 | $5.20 | 576319 |
| 2022-06-30 | 5.39 | $5.21 | 539740 |
| 2022-06-29 | 5.43 | $5.29 | 336997 |
| 2022-06-28 | 5.46 | $5.26 | 414831 |
| 2022-06-27 | 5.50 | $5.36 | 520294 |
| 2022-06-24 | 5.54 | $5.26 | 588159 |
| 2022-06-23 | 5.59 | $5.25 | 745189 |
| 2022-06-22 | 5.65 | $5.39 | 522486 |
| 2022-06-21 | 5.70 | $5.36 | 514499 |
| 2022-06-17 | 5.76 | $5.35 | 2.4M |
| 2022-06-16 | 5.82 | $5.43 | 583783 |
| 2022-06-15 | 5.87 | $5.52 | 621693 |
| 2022-06-14 | 5.92 | $5.36 | 716197 |
| 2022-06-13 | 5.99 | $5.37 | 628153 |
| 2022-06-10 | 6.05 | $5.58 | 487741 |
| 2022-06-09 | 6.09 | $5.79 | 399330 |
| 2022-06-08 | 6.11 | $5.85 | 772437 |
| 2022-06-07 | 6.12 | $5.90 | 772496 |
| 2022-06-06 | 6.12 | $6.07 | 710624 |
| 2022-06-03 | 6.11 | $6.15 | 540163 |
| 2022-06-02 | 6.08 | $6.24 | 643134 |
| 2022-06-01 | 6.03 | $6.17 | 692099 |
| 2022-05-31 | 5.99 | $6.23 | 1.1M |
| 2022-05-27 | 5.94 | $6.35 | 783046 |
| 2022-05-26 | 5.88 | $6.41 | 1.2M |
| 2022-05-25 | 5.81 | $6.40 | 1.4M |
| 2022-05-24 | 5.73 | $6.44 | 897254 |
| 2022-05-23 | 5.66 | $6.35 | 774302 |
| 2022-05-20 | 5.59 | $6.13 | 586488 |
| 2022-05-19 | 5.54 | $5.99 | 870119 |
| 2022-05-18 | 5.50 | $5.76 | 894132 |
| 2022-05-17 | 5.49 | $5.82 | 981384 |
| 2022-05-16 | 5.48 | $5.58 | 861784 |
| 2022-05-13 | 5.49 | $5.60 | 861318 |
| 2022-05-12 | 5.51 | $5.29 | 631752 |
| 2022-05-11 | 5.56 | $5.15 | 1.0M |
| 2022-05-10 | 5.63 | $5.18 | 968263 |
| 2022-05-09 | 5.70 | $5.10 | 960878 |
| 2022-05-06 | 5.79 | $5.19 | 1.1M |
| 2022-05-05 | 5.87 | $5.22 | 1.2M |
| 2022-05-04 | 5.95 | $5.40 | 1.1M |
| 2022-05-03 | 6.02 | $5.36 | 1.1M |
| 2022-05-02 | 6.10 | $5.27 | 1.6M |
| 2022-04-29 | 6.20 | $5.95 | 944807 |
| 2022-04-28 | 6.23 | $6.10 | 745734 |
| 2022-04-27 | 6.25 | $6.08 | 1.6M |
| 2022-04-26 | 6.27 | $5.97 | 1.2M |
| 2022-04-25 | 6.30 | $6.13 | 1.7M |
| 2022-04-22 | 6.32 | $6.11 | 9.0M |
| 2022-04-21 | 6.34 | $6.22 | 1.4M |
| 2022-04-20 | 6.35 | $6.42 | 1.9M |
| 2022-04-19 | 6.34 | $6.31 | 1.7M |
| 2022-04-18 | 6.34 | $6.44 | 1.4M |
| 2022-04-14 | 6.33 | $6.45 | 2.4M |
| 2022-04-13 | 6.31 | $6.37 | 1.8M |
| 2022-04-12 | 6.30 | $6.29 | 1.4M |
| 2022-04-11 | 6.28 | $6.24 | 1.9M |
| 2022-04-08 | 6.27 | $6.26 | 1.5M |
| 2022-04-07 | 6.26 | $6.27 | 883154 |
| 2022-04-06 | 6.24 | $6.35 | 984729 |
| 2022-04-05 | 6.21 | $6.39 | 844829 |
| 2022-04-04 | 6.17 | $6.52 | 1.5M |
| 2022-04-01 | 6.12 | $6.56 | 2.1M |
| 2022-03-31 | 6.06 | $6.40 | 1.9M |
| 2022-03-30 | 6.00 | $6.26 | 1.9M |
| 2022-03-29 | 5.96 | $6.19 | 1.1M |
| 2022-03-28 | 5.92 | $6.08 | 1.8M |
| 2022-03-25 | 5.89 | $6.31 | 1.6M |
| 2022-03-24 | 5.83 | $6.30 | 1.6M |
| 2022-03-23 | 5.77 | $6.17 | 1.1M |
| 2022-03-22 | 5.72 | $6.29 | 1.4M |
| 2022-03-21 | 5.65 | $6.07 | 1.1M |
| 2022-03-18 | 5.61 | $5.85 | 10.5M |
| 2022-03-17 | 5.58 | $5.81 | 1.7M |
| 2022-03-16 | 5.55 | $5.57 | 1.7M |
| 2022-03-15 | 5.55 | $5.51 | 1.5M |
| 2022-03-14 | 5.55 | $5.54 | 2.7M |
| 2022-03-11 | 5.55 | $5.66 | 736653 |
| 2022-03-10 | 5.54 | $5.68 | 690667 |
| 2022-03-09 | 5.53 | $5.72 | 879804 |
| 2022-03-08 | 5.51 | $5.53 | 913039 |
| 2022-03-07 | 5.51 | $5.39 | 879035 |
| 2022-03-04 | 5.52 | $5.56 | 803214 |
| 2022-03-03 | 5.51 | $5.58 | 864354 |
| 2022-03-02 | 5.50 | $5.51 | 1.8M |
| 2022-03-01 | 5.50 | $5.35 | 932997 |
| 2022-02-28 | 5.52 | $5.37 | 747479 |
| 2022-02-25 | 5.53 | $5.42 | 1.4M |
| 2022-02-24 | 5.53 | $5.47 | 1.6M |
| 2022-02-23 | 5.53 | $5.79 | 1.0M |
| 2022-02-22 | 5.49 | $5.59 | 691684 |
| 2022-02-18 | 5.47 | $5.55 | 386548 |
| 2022-02-17 | 5.45 | $5.53 | 645695 |
| 2022-02-16 | 5.42 | $5.60 | 616561 |
| 2022-02-15 | 5.39 | $5.66 | 743533 |
| 2022-02-14 | 5.35 | $5.51 | 784835 |
| 2022-02-11 | 5.31 | $5.47 | 774497 |
| 2022-02-10 | 5.28 | $5.48 | 993543 |
| 2022-02-09 | 5.23 | $5.50 | 667993 |
| 2022-02-08 | 5.19 | $5.38 | 493345 |
| 2022-02-07 | 5.14 | $5.44 | 653154 |
| 2022-02-04 | 5.09 | $5.41 | 680481 |
| 2022-02-03 | 5.03 | $5.44 | 640021 |
| 2022-02-02 | 4.97 | $5.39 | 679601 |
| 2022-02-01 | 4.91 | $5.40 | 698056 |
| 2022-01-31 | 4.84 | $5.37 | 586836 |
| 2022-01-28 | 4.77 | $5.18 | 540459 |
| 2022-01-27 | 4.71 | $5.09 | 722023 |
| 2022-01-26 | 4.66 | $5.00 | 1.1M |
| 2022-01-25 | 4.62 | $4.99 | 1.9M |
| 2022-01-24 | 4.58 | $4.83 | 817422 |
| 2022-01-21 | 4.55 | $4.88 | 2.2M |
| 2022-01-20 | 4.51 | $4.81 | 600129 |
| 2022-01-19 | 4.48 | $4.76 | 958097 |
| 2022-01-18 | 4.45 | $4.54 | 797356 |
| 2022-01-14 | 4.44 | $4.56 | 498341 |
| 2022-01-13 | 4.43 | $4.51 | 501262 |
| 2022-01-12 | 4.43 | $4.45 | 802593 |
| 2022-01-11 | 4.43 | $4.37 | 909844 |
| 2022-01-10 | 4.43 | $4.28 | 823887 |
| 2022-01-07 | 4.45 | $4.31 | 847532 |
| 2022-01-06 | 4.47 | $4.26 | 1.1M |
| 2022-01-05 | 4.49 | $4.33 | 851101 |
| 2022-01-04 | 4.51 | $4.46 | 485744 |
| 2022-01-03 | 4.51 | $4.51 | 1.0M |
| 2021-12-31 | 4.51 | $4.61 | 1.7M |
| 2021-12-30 | 4.50 | $4.63 | 976258 |
| 2021-12-29 | 4.48 | $4.50 | 454852 |
| 2021-12-28 | 4.48 | $4.58 | 434044 |
| 2021-12-27 | 4.46 | $4.55 | 2.4M |
| 2021-12-23 | 4.45 | $4.45 | 1.1M |
| 2021-12-22 | 4.45 | $4.44 | 615449 |
| 2021-12-21 | 4.45 | $4.36 | 1.2M |
| 2021-12-20 | 4.46 | $4.39 | 1.4M |
| 2021-12-17 | 4.46 | $4.48 | 4.6M |
| 2021-12-16 | 4.45 | $4.45 | 715551 |
| 2021-12-15 | 4.45 | $4.53 | 811633 |
| 2021-12-14 | 4.44 | $4.50 | 1.6M |
| 2021-12-13 | 4.43 | $4.52 | 1.8M |
| 2021-12-10 | 4.42 | $4.59 | 1.4M |
| 2021-12-09 | 4.41 | $4.55 | 1.2M |
| 2021-12-08 | 4.40 | $4.57 | 1.4M |
| 2021-12-07 | 4.38 | $4.41 | 1.1M |
| 2021-12-06 | 4.38 | $4.32 | 805109 |
| 2021-12-03 | 4.39 | $4.35 | 1.3M |
| 2021-12-02 | 4.40 | $4.44 | 1.5M |
| 2021-12-01 | 4.40 | $4.32 | 1.4M |
| 2021-11-30 | 4.40 | $4.32 | 1.9M |
| 2021-11-29 | 4.41 | $4.37 | 774290 |
| 2021-11-26 | 4.41 | $4.27 | 753947 |
| 2021-11-24 | 4.42 | $4.36 | 1.0M |
| 2021-11-23 | 4.42 | $4.41 | 1.1M |
| 2021-11-22 | 4.42 | $4.36 | 909435 |
| 2021-11-19 | 4.42 | $4.43 | 634403 |
| 2021-11-18 | 4.42 | $4.38 | 954835 |
| 2021-11-17 | 4.42 | $4.42 | 1.1M |
| 2021-11-16 | 4.42 | $4.49 | 916377 |
| 2021-11-15 | 4.41 | $4.57 | 722988 |
| 2021-11-12 | 4.40 | $4.58 | 1.7M |
| 2021-11-11 | 4.39 | $4.63 | 877348 |
| 2021-11-10 | 4.37 | $4.54 | 2.0M |
| 2021-11-09 | 4.36 | $4.45 | 1.3M |
| 2021-11-08 | 4.36 | $4.30 | 918539 |
| 2021-11-05 | 4.38 | $4.33 | 781768 |
| 2021-11-04 | 4.40 | $4.27 | 870610 |
| 2021-11-03 | 4.42 | $4.32 | 1.1M |
| 2021-11-02 | 4.44 | $4.15 | 955425 |
| 2021-11-01 | 4.48 | $4.22 | 965657 |
| 2021-10-29 | 4.52 | $4.18 | 1.0M |
| 2021-10-28 | 4.56 | $4.30 | 1.2M |
| 2021-10-27 | 4.60 | $4.38 | 942355 |
| 2021-10-26 | 4.63 | $4.33 | 982853 |
| 2021-10-25 | 4.68 | $4.42 | 752555 |
| 2021-10-22 | 4.72 | $4.37 | 2.1M |
| 2021-10-21 | 4.77 | $4.49 | 1.8M |
| 2021-10-20 | 4.81 | $4.77 | 1.3M |
| 2021-10-19 | 4.83 | $4.72 | 829821 |
| 2021-10-18 | 4.86 | $4.89 | 1.1M |
| 2021-10-15 | 4.87 | $4.86 | 8.2M |
| 2021-10-14 | 4.88 | $4.71 | 1.2M |
| 2021-10-13 | 4.92 | $4.69 | 1.2M |
| 2021-10-12 | 4.95 | $4.63 | 1.2M |
| 2021-10-11 | 5.00 | $4.59 | 3.7M |
| 2021-10-08 | 5.05 | $4.77 | 1.5M |
| 2021-10-07 | 5.08 | $4.64 | 1.8M |
| 2021-10-06 | 5.14 | $4.74 | 1.6M |
| 2021-10-05 | 5.18 | $4.75 | 706762 |
| 2021-10-04 | 5.23 | $4.82 | 739245 |
| 2021-10-01 | 5.27 | $5.04 | 1.7M |
| 2021-09-30 | 5.29 | $5.35 | 1.5M |
| 2021-09-29 | 5.28 | $5.34 | 1.2M |
| 2021-09-28 | 5.27 | $5.27 | 791597 |
| 2021-09-27 | 5.27 | $5.37 | 627349 |
| 2021-09-24 | 5.26 | $5.39 | 1.2M |
| 2021-09-23 | 5.24 | $5.45 | 849249 |
| 2021-09-22 | 5.22 | $5.40 | 706541 |
| 2021-09-21 | 5.20 | $5.26 | 652903 |
| 2021-09-20 | 5.19 | $5.17 | 1.3M |
| 2021-09-17 | 5.19 | $5.04 | 1.5M |
| 2021-09-16 | 5.20 | $5.07 | 880985 |
| 2021-09-15 | 5.20 | $5.19 | 690929 |
| 2021-09-14 | 5.19 | $5.31 | 970455 |
| 2021-09-13 | 5.17 | $5.31 | 1.5M |
| 2021-09-10 | 5.14 | $5.24 | 887162 |
| 2021-09-09 | 5.12 | $5.22 | 1.5M |
| 2021-09-08 | 5.11 | $5.04 | 974621 |
| 2021-09-07 | 5.10 | $5.38 | 857470 |
| 2021-09-03 | 5.07 | $5.28 | 541374 |
| 2021-09-02 | 5.04 | $5.31 | 547857 |
| 2021-09-01 | 5.01 | $5.33 | 763484 |
| 2021-08-31 | 4.97 | $5.16 | 556270 |
| 2021-08-30 | 4.95 | $5.09 | 422554 |
| 2021-08-27 | 4.93 | $5.07 | 462878 |
| 2021-08-26 | 4.92 | $5.00 | 484387 |
| 2021-08-25 | 4.91 | $5.06 | 825303 |
| 2021-08-24 | 4.89 | $5.03 | 912173 |
| 2021-08-23 | 4.87 | $4.90 | 602435 |
| 2021-08-20 | 4.87 | $4.94 | 777858 |
| 2021-08-19 | 4.86 | $4.80 | 1.2M |
| 2021-08-18 | 4.86 | $4.73 | 1.1M |
| 2021-08-17 | 4.87 | $4.75 | 1.1M |
| 2021-08-16 | 4.87 | $4.81 | 478156 |
| 2021-08-13 | 4.87 | $4.84 | 447038 |
| 2021-08-12 | 4.87 | $4.91 | 717897 |
| 2021-08-11 | 4.85 | $5.06 | 629446 |
| 2021-08-10 | 4.82 | $5.02 | 405596 |
| 2021-08-09 | 4.80 | $5.06 | 692194 |
| 2021-08-06 | 4.77 | $4.95 | 819939 |
| 2021-08-05 | 4.74 | $4.84 | 808014 |
| 2021-08-04 | 4.73 | $4.87 | 808997 |
| 2021-08-03 | 4.71 | $4.82 | 697613 |
| 2021-08-02 | 4.69 | $4.82 | 1.2M |
| 2021-07-30 | 4.67 | $4.67 | 492990 |
| 2021-07-29 | 4.67 | $4.86 | 451041 |
| 2021-07-28 | 4.65 | $4.80 | 513224 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.82
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.21
Average
6.78
Maximum
10.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 9.82 | $9.27 | 755900 |
| 2025-12-23 | 9.96 | $9.89 | 772671 |
| 2025-12-22 | 10.00 | $9.38 | 485547 |
| 2025-12-19 | 10.15 | $9.70 | 960744 |
| 2025-12-18 | 10.26 | $9.96 | 652100 |
| 2025-12-17 | 10.33 | $9.82 | 496721 |
| 2025-12-16 | 10.44 | $10.13 | 471710 |
| 2025-12-15 | 10.51 | $10.58 | 343020 |
| 2025-12-12 | 10.49 | $10.45 | 310000 |
| 2025-12-11 | 10.49 | $10.37 | 286400 |
| 2025-12-10 | 10.51 | $10.17 | 313300 |
| 2025-12-09 | 10.58 | $10.22 | 495800 |
| 2025-12-08 | 10.64 | $10.17 | 475500 |
| 2025-12-05 | 10.73 | $10.19 | 588800 |
| 2025-12-04 | 10.82 | $10.94 | 294908 |
| 2025-12-03 | 10.77 | $10.94 | 415900 |
| 2025-12-02 | 10.71 | $10.78 | 401400 |
| 2025-12-01 | 10.68 | $10.59 | 304236 |
| 2025-11-28 | 10.68 | $10.67 | 104003 |
| 2025-11-26 | 10.66 | $10.77 | 510100 |
| 2025-11-25 | 10.61 | $10.39 | 299200 |
| 2025-11-24 | 10.64 | $10.32 | 283567 |
| 2025-11-21 | 10.68 | $10.17 | 186541 |
| 2025-11-20 | 10.77 | $10.22 | 213762 |
| 2025-11-19 | 10.85 | $10.42 | 265708 |
| 2025-11-18 | 10.90 | $10.73 | 248600 |
| 2025-11-17 | 10.89 | $10.68 | 244307 |
| 2025-11-14 | 10.89 | $10.93 | 241600 |
| 2025-11-13 | 10.84 | $10.89 | 259133 |
| 2025-11-12 | 10.78 | $10.81 | 441000 |
| 2025-11-11 | 10.73 | $10.83 | 331626 |
| 2025-11-10 | 10.66 | $10.78 | 158014 |
| 2025-11-07 | 10.59 | $10.70 | 143073 |
| 2025-11-06 | 10.52 | $10.73 | 197400 |
| 2025-11-05 | 10.44 | $10.80 | 193900 |
| 2025-11-04 | 10.32 | $10.47 | 145000 |
| 2025-11-03 | 10.25 | $10.54 | 242429 |
| 2025-10-31 | 10.16 | $10.34 | 166026 |
| 2025-10-30 | 10.09 | $10.26 | 152700 |
| 2025-10-29 | 10.02 | $10.25 | 151500 |
| 2025-10-28 | 9.95 | $10.10 | 196000 |
| 2025-10-27 | 9.89 | $10.17 | 111000 |
| 2025-10-24 | 9.81 | $10.07 | 142920 |
| 2025-10-23 | 9.73 | $10.05 | 207600 |
| 2025-10-22 | 9.65 | $9.97 | 175000 |
| 2025-10-21 | 9.57 | $9.83 | 160902 |
| 2025-10-20 | 9.51 | $9.89 | 130807 |
| 2025-10-17 | 9.42 | $9.65 | 159000 |
| 2025-10-16 | 9.37 | $9.38 | 340005 |
| 2025-10-15 | 9.36 | $9.24 | 151828 |
| 2025-10-14 | 9.39 | $9.27 | 344342 |
| 2025-10-13 | 9.41 | $9.23 | 117000 |
| 2025-10-10 | 9.45 | $9.05 | 340200 |
| 2025-10-09 | 9.53 | $9.30 | 170700 |
| 2025-10-08 | 9.57 | $9.21 | 241500 |
| 2025-10-07 | 9.63 | $9.26 | 213204 |
| 2025-10-06 | 9.70 | $9.51 | 163629 |
| 2025-10-03 | 9.72 | $9.51 | 125000 |
| 2025-10-02 | 9.74 | $9.46 | 112900 |
| 2025-10-01 | 9.77 | $9.69 | 283039 |
| 2025-09-30 | 9.76 | $9.80 | 135200 |
| 2025-09-29 | 9.73 | $9.73 | 159900 |
| 2025-09-26 | 9.70 | $9.52 | 115348 |
| 2025-09-25 | 9.71 | $9.50 | 182011 |
| 2025-09-24 | 9.72 | $9.76 | 139300 |
| 2025-09-23 | 9.68 | $9.90 | 186679 |
| 2025-09-22 | 9.61 | $9.69 | 197162 |
| 2025-09-19 | 9.56 | $9.73 | 212139 |
| 2025-09-18 | 9.50 | $9.70 | 117604 |
| 2025-09-17 | 9.43 | $9.73 | 169752 |
| 2025-09-16 | 9.34 | $9.63 | 163140 |
| 2025-09-15 | 9.26 | $9.55 | 117608 |
| 2025-09-12 | 9.18 | $9.32 | 145519 |
| 2025-09-11 | 9.14 | $9.31 | 130300 |
| 2025-09-10 | 9.09 | $9.22 | 225400 |
| 2025-09-09 | 9.05 | $9.09 | 189500 |
| 2025-09-08 | 9.03 | $9.01 | 163533 |
| 2025-09-05 | 9.03 | $9.12 | 199100 |
| 2025-09-04 | 9.00 | $8.96 | 143600 |
| 2025-09-03 | 9.00 | $8.91 | 202706 |
| 2025-09-02 | 9.01 | $8.88 | 212231 |
| 2025-08-29 | 9.03 | $9.06 | 156012 |
| 2025-08-28 | 9.01 | $9.15 | 238500 |
| 2025-08-27 | 8.97 | $9.03 | 300216 |
| 2025-08-26 | 8.95 | $8.96 | 397700 |
| 2025-08-25 | 8.94 | $9.03 | 102401 |
| 2025-08-22 | 8.91 | $9.01 | 143002 |
| 2025-08-21 | 8.88 | $8.74 | 133568 |
| 2025-08-20 | 8.90 | $8.78 | 171320 |
| 2025-08-19 | 8.92 | $8.64 | 163600 |
| 2025-08-18 | 8.97 | $8.95 | 115448 |
| 2025-08-15 | 8.97 | $8.90 | 190804 |
| 2025-08-14 | 8.97 | $9.00 | 596200 |
| 2025-08-13 | 8.95 | $9.01 | 196200 |
| 2025-08-12 | 8.92 | $9.32 | 162068 |
| 2025-08-11 | 8.83 | $8.99 | 164024 |
| 2025-08-08 | 8.79 | $9.17 | 224800 |
| 2025-08-07 | 8.70 | $9.24 | 230800 |
| 2025-08-06 | 8.59 | $8.93 | 196700 |
| 2025-08-05 | 8.52 | $8.61 | 124027 |
| 2025-08-04 | 8.51 | $8.65 | 125300 |
| 2025-08-01 | 8.49 | $8.67 | 240200 |
| 2025-07-31 | 8.47 | $8.54 | 203148 |
| 2025-07-30 | 8.46 | $8.64 | 784913 |
| 2025-07-29 | 8.44 | $8.41 | 171400 |
| 2025-07-28 | 8.46 | $8.34 | 230320 |
| 2025-07-25 | 8.51 | $8.39 | 171700 |
| 2025-07-24 | 8.54 | $8.47 | 663321 |
| 2025-07-23 | 8.57 | $8.65 | 386537 |
| 2025-07-22 | 8.57 | $8.47 | 1.3M |
| 2025-07-21 | 8.60 | $8.54 | 368043 |
| 2025-07-18 | 8.62 | $8.43 | 139000 |
| 2025-07-17 | 8.68 | $8.56 | 232215 |
| 2025-07-16 | 8.71 | $8.63 | 268512 |
| 2025-07-15 | 8.73 | $8.56 | 195700 |
| 2025-07-14 | 8.78 | $8.39 | 115500 |
| 2025-07-11 | 8.86 | $8.49 | 152532 |
| 2025-07-10 | 8.94 | $8.56 | 208023 |
| 2025-07-09 | 9.02 | $8.73 | 172028 |
| 2025-07-08 | 9.07 | $8.92 | 183500 |
| 2025-07-07 | 9.09 | $8.93 | 135505 |
| 2025-07-03 | 9.11 | $9.12 | 191000 |
| 2025-07-02 | 9.10 | $8.85 | 175611 |
| 2025-07-01 | 9.14 | $9.01 | 201837 |
| 2025-06-30 | 9.15 | $9.13 | 187100 |
| 2025-06-27 | 9.13 | $8.91 | 190608 |
| 2025-06-26 | 9.16 | $9.03 | 187600 |
| 2025-06-25 | 9.17 | $8.87 | 206200 |
| 2025-06-24 | 9.20 | $9.18 | 341402 |
| 2025-06-23 | 9.18 | $9.12 | 158646 |
| 2025-06-20 | 9.17 | $9.14 | 504200 |
| 2025-06-18 | 9.15 | $9.11 | 296445 |
| 2025-06-17 | 9.13 | $9.24 | 259002 |
| 2025-06-16 | 9.08 | $9.16 | 248079 |
| 2025-06-13 | 9.04 | $8.93 | 262726 |
| 2025-06-12 | 9.03 | $8.97 | 264900 |
| 2025-06-11 | 9.02 | $8.91 | 283039 |
| 2025-06-10 | 9.02 | $8.88 | 203700 |
| 2025-06-09 | 9.02 | $8.80 | 266523 |
| 2025-06-06 | 9.03 | $8.89 | 351329 |
| 2025-06-05 | 9.03 | $8.90 | 243711 |
| 2025-06-04 | 9.02 | $8.84 | 291800 |
| 2025-06-03 | 9.03 | $8.91 | 240512 |
| 2025-06-02 | 9.01 | $8.84 | 478047 |
| 2025-05-30 | 9.01 | $8.98 | 316300 |
| 2025-05-29 | 8.98 | $9.00 | 301816 |
| 2025-05-28 | 8.93 | $8.82 | 332000 |
| 2025-05-27 | 8.91 | $8.99 | 298400 |
| 2025-05-23 | 8.85 | $8.75 | 461102 |
| 2025-05-22 | 8.83 | $8.71 | 341100 |
| 2025-05-21 | 8.81 | $8.75 | 183720 |
| 2025-05-20 | 8.78 | $8.80 | 160800 |
| 2025-05-19 | 8.74 | $8.84 | 227600 |
| 2025-05-16 | 8.67 | $8.75 | 189837 |
| 2025-05-15 | 8.61 | $8.70 | 176300 |
| 2025-05-14 | 8.55 | $8.71 | 299840 |
| 2025-05-13 | 8.47 | $8.70 | 270730 |
| 2025-05-12 | 8.39 | $8.37 | 262100 |
| 2025-05-09 | 8.35 | $8.64 | 251343 |
| 2025-05-08 | 8.26 | $8.30 | 166000 |
| 2025-05-07 | 8.21 | $8.11 | 147456 |
| 2025-05-06 | 8.20 | $8.20 | 171417 |
| 2025-05-05 | 8.17 | $8.25 | 202500 |
| 2025-05-02 | 8.11 | $8.18 | 173641 |
| 2025-05-01 | 8.06 | $8.04 | 182114 |
| 2025-04-30 | 8.04 | $8.11 | 145400 |
| 2025-04-29 | 7.99 | $8.07 | 186015 |
| 2025-04-28 | 7.94 | $8.06 | 173400 |
| 2025-04-25 | 7.88 | $8.29 | 175423 |
| 2025-04-24 | 7.76 | $8.14 | 238662 |
| 2025-04-23 | 7.66 | $7.92 | 174500 |
| 2025-04-22 | 7.58 | $7.86 | 308518 |
| 2025-04-21 | 7.51 | $7.62 | 136300 |
| 2025-04-17 | 7.47 | $7.61 | 306536 |
| 2025-04-16 | 7.42 | $7.44 | 163800 |
| 2025-04-15 | 7.41 | $7.43 | 300416 |
| 2025-04-14 | 7.39 | $7.49 | 275800 |
| 2025-04-11 | 7.35 | $7.30 | 355000 |
| 2025-04-10 | 7.35 | $7.20 | 283500 |
| 2025-04-09 | 7.37 | $7.31 | 573046 |
| 2025-04-08 | 7.37 | $7.01 | 289936 |
| 2025-04-07 | 7.44 | $7.16 | 318908 |
| 2025-04-04 | 7.48 | $7.28 | 159400 |
| 2025-04-03 | 7.50 | $7.71 | 145600 |
| 2025-04-02 | 7.43 | $7.41 | 141701 |
| 2025-04-01 | 7.41 | $7.43 | 350000 |
| 2025-03-31 | 7.39 | $7.31 | 176142 |
| 2025-03-28 | 7.38 | $7.31 | 132000 |
| 2025-03-27 | 7.38 | $7.36 | 342900 |
| 2025-03-26 | 7.36 | $7.38 | 123700 |
| 2025-03-25 | 7.33 | $7.35 | 112248 |
| 2025-03-24 | 7.30 | $7.28 | 175341 |
| 2025-03-21 | 7.28 | $7.30 | 474900 |
| 2025-03-20 | 7.26 | $7.40 | 128642 |
| 2025-03-19 | 7.20 | $7.54 | 224400 |
| 2025-03-18 | 7.11 | $7.37 | 117300 |
| 2025-03-17 | 7.04 | $7.35 | 281300 |
| 2025-03-14 | 6.96 | $7.25 | 190000 |
| 2025-03-13 | 6.89 | $6.95 | 128900 |
| 2025-03-12 | 6.87 | $6.86 | 126300 |
| 2025-03-11 | 6.86 | $6.74 | 118216 |
| 2025-03-10 | 6.88 | $6.71 | 113436 |
| 2025-03-07 | 6.91 | $6.84 | 162909 |
| 2025-03-06 | 6.91 | $6.73 | 224831 |
| 2025-03-05 | 6.94 | $6.80 | 355703 |
| 2025-03-04 | 6.95 | $6.65 | 289600 |
| 2025-03-03 | 7.00 | $6.61 | 214925 |
| 2025-02-28 | 7.07 | $6.66 | 602500 |
| 2025-02-27 | 7.13 | $6.94 | 277316 |
| 2025-02-26 | 7.14 | $7.00 | 328543 |
| 2025-02-25 | 7.15 | $7.10 | 793500 |
| 2025-02-24 | 7.12 | $6.95 | 675134 |
| 2025-02-21 | 7.13 | $7.10 | 223919 |
| 2025-02-20 | 7.11 | $7.13 | 175624 |
| 2025-02-19 | 7.07 | $7.08 | 120700 |
| 2025-02-18 | 7.03 | $7.17 | 149800 |
| 2025-02-14 | 6.97 | $7.26 | 469400 |
| 2025-02-13 | 6.88 | $6.93 | 311349 |
| 2025-02-12 | 6.84 | $6.91 | 210048 |
| 2025-02-11 | 6.80 | $7.01 | 284800 |
| 2025-02-10 | 6.72 | $6.78 | 177234 |
| 2025-02-07 | 6.69 | $6.69 | 252270 |
| 2025-02-06 | 6.67 | $6.81 | 234741 |
| 2025-02-05 | 6.61 | $6.74 | 237300 |
| 2025-02-04 | 6.56 | $6.80 | 192000 |
| 2025-02-03 | 6.49 | $6.79 | 463700 |
| 2025-01-31 | 6.41 | $6.66 | 221226 |
| 2025-01-30 | 6.34 | $6.72 | 317922 |
| 2025-01-29 | 6.25 | $6.52 | 239870 |
| 2025-01-28 | 6.19 | $6.50 | 266000 |
| 2025-01-27 | 6.12 | $6.45 | 149413 |
| 2025-01-24 | 6.05 | $6.25 | 134700 |
| 2025-01-23 | 6.01 | $6.21 | 213000 |
| 2025-01-22 | 5.97 | $6.35 | 267200 |
| 2025-01-21 | 5.90 | $6.14 | 345924 |
| 2025-01-17 | 5.86 | $6.04 | 175900 |
| 2025-01-16 | 5.84 | $5.95 | 136635 |
| 2025-01-15 | 5.83 | $6.07 | 159408 |
| 2025-01-14 | 5.80 | $5.87 | 178425 |
| 2025-01-13 | 5.80 | $5.85 | 335100 |
| 2025-01-10 | 5.81 | $5.78 | 228900 |
| 2025-01-08 | 5.84 | $5.93 | 185700 |
| 2025-01-07 | 5.84 | $6.01 | 354004 |
| 2025-01-06 | 5.83 | $5.93 | 184811 |
| 2025-01-03 | 5.83 | $5.79 | 170730 |
| 2025-01-02 | 5.86 | $5.91 | 194200 |
| 2024-12-31 | 5.87 | $5.93 | 109734 |
| 2024-12-30 | 5.89 | $5.94 | 208500 |
| 2024-12-27 | 5.90 | $5.95 | 198133 |
| 2024-12-26 | 5.92 | $5.93 | 156040 |
| 2024-12-24 | 5.94 | $5.89 | 91813 |
| 2024-12-23 | 5.98 | $5.86 | 375128 |
| 2024-12-20 | 6.03 | $6.13 | 732200 |
| 2024-12-19 | 6.03 | $6.00 | 414202 |
| 2024-12-18 | 6.06 | $5.76 | 496614 |
| 2024-12-17 | 6.15 | $6.09 | 433600 |
| 2024-12-16 | 6.19 | $5.93 | 232000 |
| 2024-12-13 | 6.27 | $6.08 | 359708 |
| 2024-12-12 | 6.32 | $6.16 | 437948 |
| 2024-12-11 | 6.37 | $6.54 | 472620 |
| 2024-12-10 | 6.35 | $6.38 | 296446 |
| 2024-12-09 | 6.37 | $6.28 | 290923 |
| 2024-12-06 | 6.40 | $6.32 | 380900 |
| 2024-12-05 | 6.43 | $6.43 | 286100 |
| 2024-12-04 | 6.45 | $6.42 | 237334 |
| 2024-12-03 | 6.47 | $6.46 | 186277 |
| 2024-12-02 | 6.49 | $6.38 | 320100 |
| 2024-11-29 | 6.52 | $6.47 | 479500 |
| 2024-11-27 | 6.55 | $6.64 | 436200 |
| 2024-11-26 | 6.54 | $7.01 | 499000 |
| 2024-11-25 | 6.46 | $6.62 | 310300 |
| 2024-11-22 | 6.44 | $6.44 | 260940 |
| 2024-11-21 | 6.46 | $6.43 | 357800 |
| 2024-11-20 | 6.49 | $6.65 | 246100 |
| 2024-11-19 | 6.48 | $6.61 | 228540 |
| 2024-11-18 | 6.47 | $6.59 | 194828 |
| 2024-11-15 | 6.47 | $6.55 | 213911 |
| 2024-11-14 | 6.48 | $6.58 | 357800 |
| 2024-11-13 | 6.48 | $6.46 | 412923 |
| 2024-11-12 | 6.52 | $6.48 | 600500 |
| 2024-11-11 | 6.55 | $6.52 | 236909 |
| 2024-11-08 | 6.58 | $6.53 | 191800 |
| 2024-11-07 | 6.62 | $6.65 | 286800 |
| 2024-11-06 | 6.64 | $6.70 | 450538 |
| 2024-11-05 | 6.65 | $6.66 | 171200 |
| 2024-11-04 | 6.67 | $6.69 | 248042 |
| 2024-11-01 | 6.70 | $6.46 | 134200 |
| 2024-10-31 | 6.77 | $6.71 | 147904 |
| 2024-10-30 | 6.81 | $6.82 | 431018 |
| 2024-10-29 | 6.83 | $6.86 | 284800 |
| 2024-10-28 | 6.85 | $6.80 | 230725 |
| 2024-10-25 | 6.89 | $6.80 | 513600 |
| 2024-10-24 | 6.93 | $6.89 | 216346 |
| 2024-10-23 | 6.96 | $6.88 | 251338 |
| 2024-10-22 | 6.99 | $6.94 | 211511 |
| 2024-10-21 | 7.03 | $7.01 | 264400 |
| 2024-10-18 | 7.05 | $6.81 | 886525 |
| 2024-10-17 | 7.12 | $7.00 | 208834 |
| 2024-10-16 | 7.16 | $7.08 | 276630 |
| 2024-10-15 | 7.20 | $7.11 | 121900 |
| 2024-10-14 | 7.23 | $7.23 | 199349 |
| 2024-10-11 | 7.24 | $7.08 | 151642 |
| 2024-10-10 | 7.29 | $7.20 | 141600 |
| 2024-10-09 | 7.32 | $7.16 | 176725 |
| 2024-10-08 | 7.37 | $7.31 | 153314 |
| 2024-10-07 | 7.39 | $7.33 | 158405 |
| 2024-10-04 | 7.41 | $7.28 | 376445 |
| 2024-10-03 | 7.45 | $7.25 | 408100 |
| 2024-10-02 | 7.50 | $7.41 | 316800 |
| 2024-10-01 | 7.52 | $7.40 | 315100 |
| 2024-09-30 | 7.55 | $7.44 | 952820 |
| 2024-09-27 | 7.58 | $7.45 | 221832 |
| 2024-09-26 | 7.60 | $7.52 | 234521 |
| 2024-09-25 | 7.62 | $7.35 | 306332 |
| 2024-09-24 | 7.68 | $7.49 | 645800 |
| 2024-09-23 | 7.71 | $7.41 | 650820 |
| 2024-09-20 | 7.77 | $7.29 | 1.7M |
| 2024-09-19 | 7.86 | $7.85 | 144920 |
| 2024-09-18 | 7.85 | $7.91 | 139437 |
| 2024-09-17 | 7.82 | $7.88 | 85000 |
| 2024-09-16 | 7.79 | $7.86 | 345400 |
| 2024-09-13 | 7.76 | $7.84 | 162839 |
| 2024-09-12 | 7.73 | $7.60 | 115800 |
| 2024-09-11 | 7.75 | $7.65 | 134200 |
| 2024-09-10 | 7.76 | $7.71 | 107800 |
| 2024-09-09 | 7.75 | $7.78 | 84941 |
| 2024-09-06 | 7.73 | $7.73 | 123617 |
| 2024-09-05 | 7.72 | $7.84 | 156200 |
| 2024-09-04 | 7.68 | $7.76 | 186427 |
| 2024-09-03 | 7.65 | $7.53 | 91908 |
| 2024-08-30 | 7.66 | $7.45 | 170700 |
| 2024-08-29 | 7.69 | $7.47 | 148100 |
| 2024-08-28 | 7.72 | $7.57 | 160400 |
| 2024-08-27 | 7.73 | $7.61 | 158210 |
| 2024-08-26 | 7.74 | $7.69 | 95500 |
| 2024-08-23 | 7.72 | $7.89 | 78809 |
| 2024-08-22 | 7.67 | $7.61 | 706800 |
| 2024-08-21 | 7.66 | $7.77 | 66155 |
| 2024-08-20 | 7.62 | $7.75 | 89526 |
| 2024-08-19 | 7.57 | $7.82 | 74800 |
| 2024-08-16 | 7.50 | $7.64 | 117600 |
| 2024-08-15 | 7.45 | $7.55 | 199546 |
| 2024-08-14 | 7.42 | $7.73 | 120000 |
| 2024-08-13 | 7.34 | $7.65 | 59028 |
| 2024-08-12 | 7.27 | $7.52 | 135500 |
| 2024-08-09 | 7.21 | $7.47 | 184000 |
| 2024-08-08 | 7.15 | $7.21 | 70300 |
| 2024-08-07 | 7.14 | $7.13 | 114700 |
| 2024-08-06 | 7.14 | $7.14 | 133900 |
| 2024-08-05 | 7.14 | $6.93 | 100641 |
| 2024-08-02 | 7.18 | $7.05 | 239005 |
| 2024-08-01 | 7.21 | $7.09 | 122300 |
| 2024-07-31 | 7.23 | $7.09 | 119700 |
| 2024-07-30 | 7.26 | $7.20 | 80900 |
| 2024-07-29 | 7.26 | $7.16 | 79823 |
| 2024-07-26 | 7.28 | $7.13 | 95500 |
| 2024-07-25 | 7.30 | $7.12 | 86400 |
| 2024-07-24 | 7.33 | $7.11 | 100437 |
| 2024-07-23 | 7.37 | $7.28 | 202629 |
| 2024-07-22 | 7.37 | $7.40 | 148900 |
| 2024-07-19 | 7.35 | $7.24 | 266800 |
| 2024-07-18 | 7.36 | $7.25 | 109806 |
| 2024-07-17 | 7.36 | $7.49 | 107500 |
| 2024-07-16 | 7.32 | $7.61 | 84900 |
| 2024-07-15 | 7.24 | $7.45 | 120500 |
| 2024-07-12 | 7.19 | $7.55 | 138539 |
| 2024-07-11 | 7.10 | $7.55 | 144612 |
| 2024-07-10 | 7.00 | $7.40 | 730300 |
| 2024-07-09 | 6.92 | $7.39 | 170500 |
| 2024-07-08 | 6.82 | $7.16 | 138739 |
| 2024-07-05 | 6.76 | $7.09 | 150718 |
| 2024-07-03 | 6.70 | $6.93 | 112228 |
| 2024-07-02 | 6.67 | $6.66 | 170033 |
| 2024-07-01 | 6.69 | $6.66 | 204641 |
| 2024-06-28 | 6.72 | $6.69 | 180514 |
| 2024-06-27 | 6.74 | $6.91 | 178500 |
| 2024-06-26 | 6.73 | $6.74 | 205100 |
| 2024-06-25 | 6.74 | $6.74 | 202700 |
| 2024-06-24 | 6.76 | $6.85 | 136600 |
| 2024-06-21 | 6.76 | $6.77 | 272810 |
| 2024-06-20 | 6.78 | $6.61 | 237300 |
| 2024-06-18 | 6.84 | $6.71 | 161128 |
| 2024-06-17 | 6.89 | $6.78 | 109000 |
| 2024-06-14 | 6.93 | $6.91 | 144800 |
| 2024-06-13 | 6.95 | $6.89 | 152074 |
| 2024-06-12 | 6.97 | $6.81 | 587200 |
| 2024-06-11 | 7.02 | $6.96 | 117914 |
| 2024-06-10 | 7.05 | $6.92 | 162618 |
| 2024-06-07 | 7.09 | $6.95 | 115800 |
| 2024-06-06 | 7.13 | $7.16 | 140839 |
| 2024-06-05 | 7.14 | $7.12 | 125000 |
| 2024-06-04 | 7.15 | $7.13 | 139100 |
| 2024-06-03 | 7.17 | $7.12 | 272800 |
| 2024-05-31 | 7.19 | $6.94 | 475600 |
| 2024-05-30 | 7.25 | $7.19 | 109100 |
| 2024-05-29 | 7.27 | $7.08 | 193800 |
| 2024-05-28 | 7.31 | $7.21 | 147000 |
| 2024-05-24 | 7.34 | $7.21 | 128000 |
| 2024-05-23 | 7.37 | $7.25 | 329000 |
| 2024-05-22 | 7.39 | $7.39 | 297600 |
| 2024-05-21 | 7.39 | $7.57 | 812600 |
| 2024-05-20 | 7.36 | $7.47 | 129800 |
| 2024-05-17 | 7.33 | $7.53 | 107900 |
| 2024-05-16 | 7.30 | $7.54 | 108003 |
| 2024-05-15 | 7.25 | $7.49 | 255400 |
| 2024-05-14 | 7.21 | $7.38 | 175000 |
| 2024-05-13 | 7.18 | $7.11 | 128745 |
| 2024-05-10 | 7.21 | $7.07 | 238602 |
| 2024-05-09 | 7.25 | $7.15 | 348932 |
| 2024-05-08 | 7.28 | $7.56 | 210706 |
| 2024-05-07 | 7.23 | $7.51 | 264743 |
| 2024-05-06 | 7.19 | $7.56 | 197100 |
| 2024-05-03 | 7.13 | $7.53 | 275700 |
| 2024-05-02 | 7.06 | $7.33 | 249041 |
| 2024-05-01 | 7.03 | $7.08 | 148121 |
| 2024-04-30 | 7.04 | $7.04 | 163500 |
| 2024-04-29 | 7.07 | $7.19 | 280435 |
| 2024-04-26 | 7.08 | $7.14 | 174200 |
| 2024-04-25 | 7.09 | $7.00 | 156900 |
| 2024-04-24 | 7.14 | $7.07 | 194413 |
| 2024-04-23 | 7.18 | $7.23 | 167635 |
| 2024-04-22 | 7.20 | $7.34 | 328718 |
| 2024-04-19 | 7.20 | $7.31 | 550331 |
| 2024-04-18 | 7.21 | $7.08 | 310300 |
| 2024-04-17 | 7.27 | $7.07 | 245000 |
| 2024-04-16 | 7.34 | $7.05 | 409528 |
| 2024-04-15 | 7.43 | $7.14 | 203041 |
| 2024-04-12 | 7.51 | $7.24 | 230400 |
| 2024-04-11 | 7.59 | $7.28 | 589622 |
| 2024-04-10 | 7.67 | $7.52 | 227100 |
| 2024-04-09 | 7.72 | $7.86 | 275800 |
| 2024-04-08 | 7.70 | $7.79 | 259200 |
| 2024-04-05 | 7.70 | $7.70 | 163104 |
| 2024-04-04 | 7.71 | $7.80 | 271738 |
| 2024-04-03 | 7.71 | $7.66 | 175838 |
| 2024-04-02 | 7.74 | $7.60 | 332000 |
| 2024-04-01 | 7.78 | $7.53 | 382700 |
| 2024-03-28 | 7.85 | $7.72 | 742032 |
| 2024-03-27 | 7.89 | $7.88 | 200500 |
| 2024-03-26 | 7.90 | $7.78 | 392600 |
| 2024-03-25 | 7.94 | $7.91 | 304812 |
| 2024-03-22 | 7.95 | $8.01 | 302500 |
| 2024-03-21 | 7.95 | $8.04 | 460628 |
| 2024-03-20 | 7.93 | $8.00 | 213010 |
| 2024-03-19 | 7.93 | $7.81 | 265844 |
| 2024-03-18 | 7.97 | $7.71 | 220243 |
| 2024-03-15 | 8.03 | $7.82 | 552728 |
| 2024-03-14 | 8.08 | $7.92 | 174847 |
| 2024-03-13 | 8.12 | $7.97 | 269402 |
| 2024-03-12 | 8.16 | $8.09 | 271934 |
| 2024-03-11 | 8.17 | $8.06 | 237900 |
| 2024-03-08 | 8.19 | $8.15 | 228237 |
| 2024-03-07 | 8.20 | $8.22 | 212600 |
| 2024-03-06 | 8.20 | $8.20 | 347500 |
| 2024-03-05 | 8.20 | $8.15 | 400948 |
| 2024-03-04 | 8.20 | $8.14 | 204100 |
| 2024-03-01 | 8.22 | $8.10 | 497129 |
| 2024-02-29 | 8.24 | $8.25 | 259200 |
| 2024-02-28 | 8.23 | $8.26 | 466200 |
| 2024-02-27 | 8.22 | $8.34 | 322212 |
| 2024-02-26 | 8.19 | $8.12 | 407237 |
| 2024-02-23 | 8.21 | $8.13 | 218900 |
| 2024-02-22 | 8.22 | $8.26 | 244622 |
| 2024-02-21 | 8.21 | $8.25 | 359242 |
| 2024-02-20 | 8.19 | $8.44 | 453235 |
| 2024-02-16 | 8.14 | $8.20 | 434400 |
| 2024-02-15 | 8.13 | $8.17 | 297500 |
| 2024-02-14 | 8.12 | $8.16 | 799567 |
| 2024-02-13 | 8.11 | $7.90 | 264830 |
| 2024-02-12 | 8.16 | $8.19 | 216900 |
| 2024-02-09 | 8.15 | $8.20 | 267800 |
| 2024-02-08 | 8.14 | $8.02 | 217340 |
| 2024-02-07 | 8.16 | $8.23 | 185313 |
| 2024-02-06 | 8.15 | $8.23 | 209700 |
| 2024-02-05 | 8.13 | $8.05 | 346400 |
| 2024-02-02 | 8.15 | $8.09 | 282000 |
| 2024-02-01 | 8.16 | $8.29 | 304613 |
| 2024-01-31 | 8.13 | $8.13 | 670953 |
| 2024-01-30 | 8.13 | $7.97 | 3.0M |
| 2024-01-29 | 8.17 | $8.05 | 378600 |
| 2024-01-26 | 8.19 | $8.19 | 580548 |
| 2024-01-25 | 8.19 | $8.17 | 286308 |
| 2024-01-24 | 8.19 | $8.08 | 994100 |
| 2024-01-23 | 8.21 | $8.02 | 584601 |
| 2024-01-22 | 8.24 | $7.89 | 637429 |
| 2024-01-19 | 8.31 | $8.10 | 419308 |
| 2024-01-18 | 8.34 | $8.07 | 454500 |
| 2024-01-17 | 8.39 | $8.22 | 610500 |
| 2024-01-16 | 8.41 | $8.20 | 557900 |
| 2024-01-12 | 8.43 | $8.35 | 425551 |
| 2024-01-11 | 8.43 | $8.35 | 480441 |
| 2024-01-10 | 8.43 | $8.27 | 762100 |
| 2024-01-09 | 8.44 | $8.32 | 1.0M |
| 2024-01-08 | 8.44 | $8.29 | 617500 |
| 2024-01-05 | 8.45 | $8.32 | 622914 |
| 2024-01-04 | 8.45 | $8.14 | 497100 |
| 2024-01-03 | 8.49 | $8.26 | 687041 |
| 2024-01-02 | 8.51 | $8.29 | 1.1M |
| 2023-12-29 | 8.52 | $8.48 | 2.5M |
| 2023-12-28 | 8.49 | $8.59 | 551220 |
| 2023-12-27 | 8.44 | $8.64 | 480975 |
| 2023-12-26 | 8.36 | $8.61 | 692614 |
| 2023-12-22 | 8.27 | $8.38 | 409498 |
| 2023-12-21 | 8.22 | $8.32 | 464856 |
| 2023-12-20 | 8.17 | $8.13 | 560222 |
| 2023-12-19 | 8.15 | $8.31 | 850891 |
| 2023-12-18 | 8.09 | $8.13 | 875231 |
| 2023-12-15 | 8.05 | $8.03 | 1.8M |
| 2023-12-14 | 8.03 | $8.16 | 993103 |
| 2023-12-13 | 7.97 | $8.09 | 1.3M |
| 2023-12-12 | 7.92 | $7.81 | 551390 |
| 2023-12-11 | 7.93 | $7.84 | 796158 |
| 2023-12-08 | 7.92 | $7.86 | 902505 |
| 2023-12-07 | 7.91 | $7.87 | 530027 |
| 2023-12-06 | 7.89 | $7.85 | 546928 |
| 2023-12-05 | 7.87 | $7.78 | 798975 |
| 2023-12-04 | 7.86 | $7.57 | 970640 |
| 2023-12-01 | 7.89 | $7.79 | 691348 |
| 2023-11-30 | 7.88 | $7.86 | 1.2M |
| 2023-11-29 | 7.85 | $7.80 | 761564 |
| 2023-11-28 | 7.83 | $7.87 | 868816 |
| 2023-11-27 | 7.79 | $7.84 | 1.1M |
| 2023-11-24 | 7.75 | $7.79 | 491377 |
| 2023-11-22 | 7.71 | $7.73 | 763644 |
| 2023-11-21 | 7.67 | $7.70 | 668531 |
| 2023-11-20 | 7.64 | $7.82 | 615419 |
| 2023-11-17 | 7.57 | $7.72 | 1.2M |
| 2023-11-16 | 7.50 | $7.80 | 1.7M |
| 2023-11-15 | 7.41 | $7.78 | 741611 |
| 2023-11-14 | 7.31 | $7.70 | 1.0M |
| 2023-11-13 | 7.21 | $7.44 | 1.5M |
| 2023-11-10 | 7.15 | $7.40 | 1.6M |
| 2023-11-09 | 7.08 | $7.20 | 1.3M |
| 2023-11-08 | 7.05 | $7.22 | 948219 |
| 2023-11-07 | 7.00 | $7.38 | 563277 |
| 2023-11-06 | 6.91 | $7.30 | 903432 |
| 2023-11-03 | 6.83 | $7.19 | 588351 |
| 2023-11-02 | 6.76 | $7.03 | 954875 |
| 2023-11-01 | 6.70 | $6.94 | 761735 |
| 2023-10-31 | 6.66 | $6.68 | 686676 |
| 2023-10-30 | 6.67 | $6.70 | 560748 |
| 2023-10-27 | 6.67 | $6.76 | 401991 |
| 2023-10-26 | 6.66 | $6.93 | 768105 |
| 2023-10-25 | 6.62 | $6.67 | 544768 |
| 2023-10-24 | 6.62 | $6.76 | 669246 |
| 2023-10-23 | 6.61 | $6.71 | 478135 |
| 2023-10-20 | 6.61 | $6.67 | 460158 |
| 2023-10-19 | 6.61 | $6.67 | 599065 |
| 2023-10-18 | 6.62 | $6.43 | 930261 |
| 2023-10-17 | 6.68 | $6.70 | 756318 |
| 2023-10-16 | 6.70 | $6.76 | 532498 |
| 2023-10-13 | 6.70 | $6.67 | 550644 |
| 2023-10-12 | 6.73 | $6.68 | 319866 |
| 2023-10-11 | 6.75 | $6.83 | 627215 |
| 2023-10-10 | 6.76 | $6.80 | 561978 |
| 2023-10-09 | 6.76 | $6.59 | 575007 |
| 2023-10-06 | 6.82 | $6.50 | 724556 |
| 2023-10-05 | 6.91 | $6.48 | 652443 |
| 2023-10-04 | 7.01 | $6.60 | 972903 |
| 2023-10-03 | 7.10 | $6.60 | 866400 |
| 2023-10-02 | 7.21 | $6.87 | 730399 |
| 2023-09-29 | 7.28 | $7.18 | 2.7M |
| 2023-09-28 | 7.30 | $7.11 | 768393 |
| 2023-09-27 | 7.33 | $6.99 | 1.1M |
| 2023-09-26 | 7.40 | $7.30 | 688931 |
| 2023-09-25 | 7.41 | $7.46 | 1.2M |
| 2023-09-22 | 7.38 | $7.37 | 491783 |
| 2023-09-21 | 7.37 | $7.34 | 1.9M |
| 2023-09-20 | 7.37 | $7.53 | 1.1M |
| 2023-09-19 | 7.32 | $7.48 | 826483 |
| 2023-09-18 | 7.27 | $7.39 | 1.6M |
| 2023-09-15 | 7.24 | $7.57 | 1.4M |
| 2023-09-14 | 7.16 | $7.42 | 871556 |
| 2023-09-13 | 7.10 | $7.31 | 1.1M |
| 2023-09-12 | 7.06 | $7.18 | 787790 |
| 2023-09-11 | 7.03 | $7.02 | 414403 |
| 2023-09-08 | 7.04 | $6.87 | 525980 |
| 2023-09-07 | 7.07 | $6.80 | 327443 |
| 2023-09-06 | 7.13 | $6.83 | 348048 |
| 2023-09-05 | 7.19 | $6.99 | 514251 |
| 2023-09-01 | 7.23 | $7.10 | 1.1M |
| 2023-08-31 | 7.25 | $7.00 | 704950 |
| 2023-08-30 | 7.29 | $7.27 | 946189 |
| 2023-08-29 | 7.28 | $7.36 | 865381 |
| 2023-08-28 | 7.25 | $7.30 | 1.2M |
| 2023-08-25 | 7.23 | $7.28 | 2.1M |
| 2023-08-24 | 7.20 | $7.17 | 474050 |
| 2023-08-23 | 7.20 | $7.27 | 1.3M |
| 2023-08-22 | 7.17 | $7.10 | 586530 |
| 2023-08-21 | 7.18 | $6.98 | 755633 |
| 2023-08-18 | 7.21 | $7.07 | 575490 |
| 2023-08-17 | 7.22 | $7.08 | 644338 |
| 2023-08-16 | 7.24 | $7.06 | 429448 |
| 2023-08-15 | 7.26 | $7.13 | 645820 |
| 2023-08-14 | 7.27 | $7.26 | 610256 |
| 2023-08-11 | 7.25 | $7.41 | 466115 |
| 2023-08-10 | 7.19 | $7.24 | 473359 |
| 2023-08-09 | 7.17 | $7.16 | 887038 |
| 2023-08-08 | 7.15 | $7.14 | 733651 |
| 2023-08-07 | 7.13 | $7.12 | 635691 |
| 2023-08-04 | 7.12 | $7.08 | 555154 |
| 2023-08-03 | 7.11 | $6.99 | 2.1M |
| 2023-08-02 | 7.11 | $7.21 | 421158 |
| 2023-08-01 | 7.07 | $7.10 | 313207 |
| 2023-07-31 | 7.05 | $7.09 | 293208 |
| 2023-07-28 | 7.02 | $7.08 | 218875 |
| 2023-07-27 | 6.99 | $7.01 | 245737 |
| 2023-07-26 | 6.97 | $7.30 | 500574 |
| 2023-07-25 | 6.88 | $7.03 | 259789 |
| 2023-07-24 | 6.84 | $6.94 | 456221 |
| 2023-07-21 | 6.80 | $6.77 | 809873 |
| 2023-07-20 | 6.80 | $6.67 | 129152 |
| 2023-07-19 | 6.81 | $6.69 | 137723 |
| 2023-07-18 | 6.83 | $6.66 | 179192 |
| 2023-07-17 | 6.85 | $6.74 | 423165 |
| 2023-07-14 | 6.86 | $6.82 | 172177 |
| 2023-07-13 | 6.85 | $6.87 | 307705 |
| 2023-07-12 | 6.82 | $6.75 | 235656 |
| 2023-07-11 | 6.82 | $6.71 | 552824 |
| 2023-07-10 | 6.83 | $6.64 | 191777 |
| 2023-07-07 | 6.85 | $6.80 | 333384 |
| 2023-07-06 | 6.84 | $6.61 | 400577 |
| 2023-07-05 | 6.86 | $6.80 | 334557 |
| 2023-07-03 | 6.85 | $6.94 | 193174 |
| 2023-06-30 | 6.80 | $7.05 | 415053 |
| 2023-06-29 | 6.73 | $6.86 | 657679 |
| 2023-06-28 | 6.68 | $6.54 | 138471 |
| 2023-06-27 | 6.69 | $6.62 | 144967 |
| 2023-06-26 | 6.68 | $6.76 | 158408 |
| 2023-06-23 | 6.64 | $6.79 | 412330 |
| 2023-06-22 | 6.59 | $6.53 | 186736 |
| 2023-06-21 | 6.58 | $6.71 | 189188 |
| 2023-06-20 | 6.53 | $6.66 | 690035 |
| 2023-06-16 | 6.49 | $6.58 | 2.5M |
| 2023-06-15 | 6.45 | $6.67 | 555519 |
| 2023-06-14 | 6.39 | $6.58 | 419418 |
| 2023-06-13 | 6.34 | $6.52 | 512963 |
| 2023-06-12 | 6.28 | $6.60 | 553178 |
| 2023-06-09 | 6.21 | $6.59 | 903521 |
| 2023-06-08 | 6.12 | $6.27 | 252734 |
| 2023-06-07 | 6.09 | $6.24 | 237799 |
| 2023-06-06 | 6.06 | $6.11 | 352140 |
| 2023-06-05 | 6.04 | $6.04 | 247330 |
| 2023-06-02 | 6.05 | $5.99 | 496324 |
| 2023-06-01 | 6.06 | $5.95 | 408973 |
| 2023-05-31 | 6.08 | $5.85 | 359897 |
| 2023-05-30 | 6.13 | $5.99 | 357452 |
| 2023-05-26 | 6.16 | $6.11 | 212305 |
| 2023-05-25 | 6.17 | $6.05 | 323796 |
| 2023-05-24 | 6.19 | $6.05 | 327244 |
| 2023-05-23 | 6.21 | $6.08 | 287587 |
| 2023-05-22 | 6.23 | $6.03 | 236533 |
| 2023-05-19 | 6.26 | $6.04 | 444087 |
| 2023-05-18 | 6.30 | $6.06 | 243801 |
| 2023-05-17 | 6.33 | $6.13 | 211288 |
| 2023-05-16 | 6.36 | $6.20 | 226375 |
| 2023-05-15 | 6.37 | $6.30 | 253572 |
| 2023-05-12 | 6.37 | $6.25 | 321233 |
| 2023-05-11 | 6.37 | $6.33 | 353748 |
| 2023-05-10 | 6.36 | $6.37 | 273261 |
| 2023-05-09 | 6.33 | $6.26 | 187944 |
| 2023-05-08 | 6.32 | $6.13 | 161124 |
| 2023-05-05 | 6.34 | $6.28 | 269707 |
| 2023-05-04 | 6.33 | $6.26 | 312539 |
| 2023-05-03 | 6.32 | $6.24 | 352653 |
| 2023-05-02 | 6.30 | $6.26 | 197467 |
| 2023-05-01 | 6.29 | $6.28 | 184268 |
| 2023-04-28 | 6.26 | $6.34 | 370471 |
| 2023-04-27 | 6.21 | $6.28 | 215451 |
| 2023-04-26 | 6.17 | $6.13 | 206792 |
| 2023-04-25 | 6.15 | $6.16 | 355907 |
| 2023-04-24 | 6.12 | $6.12 | 233107 |
| 2023-04-21 | 6.09 | $6.05 | 244754 |
| 2023-04-20 | 6.07 | $6.08 | 242283 |
| 2023-04-19 | 6.04 | $6.02 | 486940 |
| 2023-04-18 | 6.02 | $6.13 | 525698 |
| 2023-04-17 | 5.97 | $6.22 | 512562 |
| 2023-04-14 | 5.89 | $6.35 | 406352 |
| 2023-04-13 | 5.77 | $6.31 | 568365 |
| 2023-04-12 | 5.64 | $6.16 | 416514 |
| 2023-04-11 | 5.51 | $5.88 | 732442 |
| 2023-04-10 | 5.43 | $5.60 | 280611 |
| 2023-04-06 | 5.39 | $5.60 | 461967 |
| 2023-04-05 | 5.34 | $5.60 | 495860 |
| 2023-04-04 | 5.29 | $5.51 | 513177 |
| 2023-04-03 | 5.25 | $5.44 | 442454 |
| 2023-03-31 | 5.22 | $5.50 | 303903 |
| 2023-03-30 | 5.16 | $5.46 | 563197 |
| 2023-03-29 | 5.11 | $5.33 | 902767 |
| 2023-03-28 | 5.08 | $5.28 | 2.3M |
| 2023-03-27 | 5.06 | $5.21 | 287782 |
| 2023-03-24 | 5.04 | $5.09 | 478941 |
| 2023-03-23 | 5.05 | $4.92 | 748226 |
| 2023-03-22 | 5.10 | $5.07 | 488911 |
| 2023-03-21 | 5.13 | $5.01 | 393741 |
| 2023-03-20 | 5.18 | $5.15 | 762849 |
| 2023-03-17 | 5.20 | $5.10 | 693577 |
| 2023-03-16 | 5.24 | $5.34 | 586511 |
| 2023-03-15 | 5.23 | $5.29 | 457696 |
| 2023-03-14 | 5.24 | $5.27 | 459164 |
| 2023-03-13 | 5.25 | $5.17 | 803376 |
| 2023-03-10 | 5.29 | $5.18 | 345176 |
| 2023-03-09 | 5.33 | $5.27 | 314631 |
| 2023-03-08 | 5.36 | $5.45 | 283813 |
| 2023-03-07 | 5.36 | $5.35 | 407968 |
| 2023-03-06 | 5.37 | $5.48 | 560166 |
| 2023-03-03 | 5.37 | $5.31 | 458921 |
| 2023-03-02 | 5.40 | $5.31 | 347539 |
| 2023-03-01 | 5.44 | $5.36 | 322614 |
| 2023-02-28 | 5.47 | $5.36 | 479433 |
| 2023-02-27 | 5.51 | $5.39 | 207283 |
| 2023-02-24 | 5.55 | $5.40 | 218873 |
| 2023-02-23 | 5.59 | $5.51 | 215963 |
| 2023-02-22 | 5.62 | $5.49 | 532167 |
| 2023-02-21 | 5.66 | $5.58 | 408075 |
| 2023-02-17 | 5.68 | $5.69 | 344254 |
| 2023-02-16 | 5.69 | $5.64 | 566842 |
| 2023-02-15 | 5.71 | $5.62 | 461047 |
| 2023-02-14 | 5.74 | $5.64 | 554322 |
| 2023-02-13 | 5.77 | $5.74 | 248200 |
| 2023-02-10 | 5.78 | $5.66 | 279046 |
| 2023-02-09 | 5.81 | $5.51 | 377186 |
| 2023-02-08 | 5.87 | $5.72 | 641298 |
| 2023-02-07 | 5.91 | $5.61 | 717093 |
| 2023-02-06 | 5.97 | $5.82 | 273950 |
| 2023-02-03 | 6.00 | $5.76 | 439706 |
| 2023-02-02 | 6.04 | $5.95 | 599472 |
| 2023-02-01 | 6.05 | $6.17 | 552792 |
| 2023-01-31 | 6.01 | $6.13 | 499523 |
| 2023-01-30 | 5.98 | $5.89 | 222058 |
| 2023-01-27 | 5.99 | $5.95 | 416544 |
| 2023-01-26 | 6.00 | $6.15 | 430678 |
| 2023-01-25 | 5.96 | $6.08 | 444133 |
| 2023-01-24 | 5.92 | $5.95 | 371402 |
| 2023-01-23 | 5.91 | $5.85 | 430633 |
| 2023-01-20 | 5.92 | $5.88 | 394769 |
| 2023-01-19 | 5.92 | $6.01 | 478217 |
| 2023-01-18 | 5.90 | $5.95 | 453292 |
| 2023-01-17 | 5.88 | $6.06 | 734342 |
| 2023-01-13 | 5.84 | $6.02 | 459441 |
| 2023-01-12 | 5.80 | $6.05 | 473128 |
| 2023-01-11 | 5.75 | $5.98 | 504510 |
| 2023-01-10 | 5.70 | $5.75 | 598374 |
| 2023-01-09 | 5.69 | $5.65 | 701715 |
| 2023-01-06 | 5.71 | $5.75 | 676188 |
| 2023-01-05 | 5.70 | $5.62 | 351804 |
| 2023-01-04 | 5.73 | $5.58 | 749536 |
| 2023-01-03 | 5.76 | $5.49 | 758600 |
| 2022-12-30 | 5.82 | $5.89 | 311952 |
| 2022-12-29 | 5.81 | $5.92 | 421481 |
| 2022-12-28 | 5.78 | $5.92 | 626406 |
| 2022-12-27 | 5.76 | $5.65 | 934138 |
| 2022-12-23 | 5.78 | $5.93 | 443810 |
| 2022-12-22 | 5.75 | $5.87 | 1.3M |
| 2022-12-21 | 5.73 | $5.81 | 474995 |
| 2022-12-20 | 5.72 | $5.85 | 465103 |
| 2022-12-19 | 5.70 | $5.63 | 690373 |
| 2022-12-16 | 5.72 | $5.53 | 3.4M |
| 2022-12-15 | 5.77 | $5.54 | 1.1M |
| 2022-12-14 | 5.82 | $5.53 | 1.2M |
| 2022-12-13 | 5.88 | $5.48 | 976439 |
| 2022-12-12 | 5.97 | $5.63 | 1.4M |
| 2022-12-09 | 6.03 | $5.81 | 733293 |
| 2022-12-08 | 6.07 | $5.91 | 549448 |
| 2022-12-07 | 6.09 | $6.05 | 337514 |
| 2022-12-06 | 6.09 | $5.92 | 490289 |
| 2022-12-05 | 6.11 | $5.85 | 518090 |
| 2022-12-02 | 6.15 | $6.09 | 584290 |
| 2022-12-01 | 6.14 | $6.20 | 695504 |
| 2022-11-30 | 6.11 | $6.19 | 977822 |
| 2022-11-29 | 6.08 | $6.00 | 696622 |
| 2022-11-28 | 6.07 | $6.03 | 1.1M |
| 2022-11-25 | 6.06 | $5.99 | 503272 |
| 2022-11-23 | 6.06 | $6.00 | 1.1M |
| 2022-11-22 | 6.05 | $6.14 | 2.0M |
| 2022-11-21 | 6.01 | $6.58 | 3.3M |
| 2022-11-18 | 5.87 | $5.38 | 592409 |
| 2022-11-17 | 5.96 | $5.42 | 849530 |
| 2022-11-16 | 6.06 | $5.62 | 693306 |
| 2022-11-15 | 6.12 | $5.92 | 418078 |
| 2022-11-14 | 6.14 | $5.90 | 538969 |
| 2022-11-11 | 6.15 | $5.81 | 1.1M |
| 2022-11-10 | 6.19 | $5.78 | 914899 |
| 2022-11-09 | 6.24 | $6.17 | 774219 |
| 2022-11-08 | 6.21 | $6.34 | 1.2M |
| 2022-11-07 | 6.14 | $6.28 | 1.1M |
| 2022-11-04 | 6.07 | $6.60 | 1.3M |
| 2022-11-03 | 5.91 | $6.37 | 814083 |
| 2022-11-02 | 5.78 | $6.31 | 1.4M |
| 2022-11-01 | 5.64 | $6.49 | 2.8M |
| 2022-10-31 | 5.44 | $5.79 | 792166 |
| 2022-10-28 | 5.35 | $5.58 | 769712 |
| 2022-10-27 | 5.29 | $5.55 | 779078 |
| 2022-10-26 | 5.23 | $5.37 | 2.0M |
| 2022-10-25 | 5.19 | $5.54 | 1.6M |
| 2022-10-24 | 5.11 | $5.57 | 1.5M |
| 2022-10-21 | 5.02 | $5.40 | 450686 |
| 2022-10-20 | 4.94 | $5.15 | 549605 |
| 2022-10-19 | 4.91 | $5.06 | 379313 |
| 2022-10-18 | 4.89 | $5.00 | 414913 |
| 2022-10-17 | 4.88 | $4.86 | 467933 |
| 2022-10-14 | 4.89 | $4.74 | 948890 |
| 2022-10-13 | 4.94 | $4.86 | 481139 |
| 2022-10-12 | 4.97 | $4.84 | 746319 |
| 2022-10-11 | 5.01 | $4.99 | 608954 |
| 2022-10-10 | 5.02 | $5.16 | 558847 |
| 2022-10-07 | 5.00 | $5.02 | 834135 |
| 2022-10-06 | 5.01 | $5.10 | 897713 |
| 2022-10-05 | 5.01 | $5.09 | 693402 |
| 2022-10-04 | 5.00 | $5.19 | 968227 |
| 2022-10-03 | 4.97 | $5.29 | 1.1M |
| 2022-09-30 | 4.92 | $4.86 | 1.0M |
| 2022-09-29 | 4.96 | $4.80 | 721404 |
| 2022-09-28 | 5.01 | $4.81 | 476995 |
| 2022-09-27 | 5.07 | $4.75 | 1.1M |
| 2022-09-26 | 5.15 | $4.87 | 764725 |
| 2022-09-23 | 5.22 | $5.18 | 567124 |
| 2022-09-22 | 5.23 | $5.39 | 511135 |
| 2022-09-21 | 5.21 | $5.18 | 369056 |
| 2022-09-20 | 5.22 | $5.19 | 297658 |
| 2022-09-19 | 5.24 | $5.22 | 317759 |
| 2022-09-16 | 5.25 | $5.06 | 645704 |
| 2022-09-15 | 5.30 | $5.05 | 430562 |
| 2022-09-14 | 5.36 | $5.22 | 282574 |
| 2022-09-13 | 5.39 | $5.20 | 560344 |
| 2022-09-12 | 5.43 | $5.41 | 441707 |
| 2022-09-09 | 5.43 | $5.36 | 304973 |
| 2022-09-08 | 5.45 | $5.31 | 348734 |
| 2022-09-07 | 5.48 | $5.43 | 233064 |
| 2022-09-06 | 5.49 | $5.33 | 747503 |
| 2022-09-02 | 5.52 | $5.51 | 747750 |
| 2022-09-01 | 5.51 | $5.41 | 447308 |
| 2022-08-31 | 5.53 | $5.37 | 441741 |
| 2022-08-30 | 5.56 | $5.42 | 288749 |
| 2022-08-29 | 5.58 | $5.55 | 326588 |
| 2022-08-26 | 5.58 | $5.52 | 361680 |
| 2022-08-25 | 5.58 | $5.51 | 309657 |
| 2022-08-24 | 5.58 | $5.63 | 372194 |
| 2022-08-23 | 5.56 | $5.63 | 357641 |
| 2022-08-22 | 5.54 | $5.58 | 549352 |
| 2022-08-19 | 5.52 | $5.46 | 512019 |
| 2022-08-18 | 5.52 | $5.51 | 312840 |
| 2022-08-17 | 5.51 | $5.60 | 579935 |
| 2022-08-16 | 5.48 | $5.41 | 588660 |
| 2022-08-15 | 5.49 | $5.51 | 383626 |
| 2022-08-12 | 5.48 | $5.58 | 407501 |
| 2022-08-11 | 5.44 | $5.48 | 552587 |
| 2022-08-10 | 5.43 | $5.61 | 322808 |
| 2022-08-09 | 5.38 | $5.62 | 829368 |
| 2022-08-08 | 5.33 | $5.58 | 632443 |
| 2022-08-05 | 5.27 | $5.57 | 706532 |
| 2022-08-04 | 5.21 | $5.39 | 397829 |
| 2022-08-03 | 5.17 | $5.21 | 469363 |
| 2022-08-02 | 5.17 | $5.27 | 473762 |
| 2022-08-01 | 5.15 | $5.32 | 599942 |
| 2022-07-29 | 5.12 | $5.39 | 461556 |
| 2022-07-28 | 5.07 | $5.36 | 399018 |
| 2022-07-27 | 5.02 | $5.26 | 614662 |
| 2022-07-26 | 4.99 | $5.12 | 530099 |
| 2022-07-25 | 4.98 | $5.16 | 598743 |
| 2022-07-22 | 4.96 | $5.03 | 433257 |
| 2022-07-21 | 4.97 | $4.98 | 308261 |
| 2022-07-20 | 4.98 | $5.03 | 491258 |
| 2022-07-19 | 5.00 | $5.05 | 447004 |
| 2022-07-18 | 5.01 | $5.05 | 487728 |
| 2022-07-15 | 5.02 | $5.11 | 562592 |
| 2022-07-14 | 5.03 | $5.04 | 705740 |
| 2022-07-13 | 5.05 | $5.10 | 369549 |
| 2022-07-12 | 5.06 | $5.14 | 821544 |
| 2022-07-11 | 5.07 | $5.13 | 1.1M |
| 2022-07-08 | 5.08 | $5.19 | 806311 |
| 2022-07-07 | 5.08 | $5.08 | 646661 |
| 2022-07-06 | 5.11 | $4.93 | 758552 |
| 2022-07-05 | 5.18 | $5.04 | 792080 |
| 2022-07-01 | 5.23 | $5.20 | 576319 |
| 2022-06-30 | 5.26 | $5.21 | 539740 |
| 2022-06-29 | 5.30 | $5.29 | 336997 |
| 2022-06-28 | 5.33 | $5.26 | 414831 |
| 2022-06-27 | 5.36 | $5.36 | 520294 |
| 2022-06-24 | 5.39 | $5.26 | 588159 |
| 2022-06-23 | 5.43 | $5.25 | 745189 |
| 2022-06-22 | 5.49 | $5.39 | 522486 |
| 2022-06-21 | 5.54 | $5.36 | 514499 |
| 2022-06-17 | 5.59 | $5.35 | 2.4M |
| 2022-06-16 | 5.66 | $5.43 | 583783 |
| 2022-06-15 | 5.72 | $5.52 | 621693 |
| 2022-06-14 | 5.77 | $5.36 | 716197 |
| 2022-06-13 | 5.87 | $5.37 | 628153 |
| 2022-06-10 | 5.97 | $5.58 | 487741 |
| 2022-06-09 | 6.05 | $5.79 | 399330 |
| 2022-06-08 | 6.10 | $5.85 | 772437 |
| 2022-06-07 | 6.15 | $5.90 | 772496 |
| 2022-06-06 | 6.19 | $6.07 | 710624 |
| 2022-06-03 | 6.20 | $6.15 | 540163 |
| 2022-06-02 | 6.20 | $6.24 | 643134 |
| 2022-06-01 | 6.17 | $6.17 | 692099 |
| 2022-05-31 | 6.15 | $6.23 | 1.1M |
| 2022-05-27 | 6.12 | $6.35 | 783046 |
| 2022-05-26 | 6.06 | $6.41 | 1.2M |
| 2022-05-25 | 5.97 | $6.40 | 1.4M |
| 2022-05-24 | 5.88 | $6.44 | 897254 |
| 2022-05-23 | 5.75 | $6.35 | 774302 |
| 2022-05-20 | 5.63 | $6.13 | 586488 |
| 2022-05-19 | 5.53 | $5.99 | 870119 |
| 2022-05-18 | 5.45 | $5.76 | 894132 |
| 2022-05-17 | 5.41 | $5.82 | 981384 |
| 2022-05-16 | 5.34 | $5.58 | 861784 |
| 2022-05-13 | 5.32 | $5.60 | 861318 |
| 2022-05-12 | 5.29 | $5.29 | 631752 |
| 2022-05-11 | 5.33 | $5.15 | 1.0M |
| 2022-05-10 | 5.40 | $5.18 | 968263 |
| 2022-05-09 | 5.47 | $5.10 | 960878 |
| 2022-05-06 | 5.58 | $5.19 | 1.1M |
| 2022-05-05 | 5.69 | $5.22 | 1.2M |
| 2022-05-04 | 5.81 | $5.40 | 1.1M |
| 2022-05-03 | 5.91 | $5.36 | 1.1M |
| 2022-05-02 | 6.04 | $5.27 | 1.6M |
| 2022-04-29 | 6.20 | $5.95 | 944807 |
| 2022-04-28 | 6.25 | $6.10 | 745734 |
| 2022-04-27 | 6.28 | $6.08 | 1.6M |
| 2022-04-26 | 6.31 | $5.97 | 1.2M |
| 2022-04-25 | 6.37 | $6.13 | 1.7M |
| 2022-04-22 | 6.40 | $6.11 | 9.0M |
| 2022-04-21 | 6.45 | $6.22 | 1.4M |
| 2022-04-20 | 6.48 | $6.42 | 1.9M |
| 2022-04-19 | 6.47 | $6.31 | 1.7M |
| 2022-04-18 | 6.48 | $6.44 | 1.4M |
| 2022-04-14 | 6.46 | $6.45 | 2.4M |
| 2022-04-13 | 6.44 | $6.37 | 1.8M |
| 2022-04-12 | 6.42 | $6.29 | 1.4M |
| 2022-04-11 | 6.43 | $6.24 | 1.9M |
| 2022-04-08 | 6.44 | $6.26 | 1.5M |
| 2022-04-07 | 6.44 | $6.27 | 883154 |
| 2022-04-06 | 6.45 | $6.35 | 984729 |
| 2022-04-05 | 6.44 | $6.39 | 844829 |
| 2022-04-04 | 6.41 | $6.52 | 1.5M |
| 2022-04-01 | 6.35 | $6.56 | 2.1M |
| 2022-03-31 | 6.27 | $6.40 | 1.9M |
| 2022-03-30 | 6.21 | $6.26 | 1.9M |
| 2022-03-29 | 6.17 | $6.19 | 1.1M |
| 2022-03-28 | 6.14 | $6.08 | 1.8M |
| 2022-03-25 | 6.12 | $6.31 | 1.6M |
| 2022-03-24 | 6.05 | $6.30 | 1.6M |
| 2022-03-23 | 5.97 | $6.17 | 1.1M |
| 2022-03-22 | 5.91 | $6.29 | 1.4M |
| 2022-03-21 | 5.80 | $6.07 | 1.1M |
| 2022-03-18 | 5.73 | $5.85 | 10.5M |
| 2022-03-17 | 5.69 | $5.81 | 1.7M |
| 2022-03-16 | 5.65 | $5.57 | 1.7M |
| 2022-03-15 | 5.65 | $5.51 | 1.5M |
| 2022-03-14 | 5.66 | $5.54 | 2.7M |
| 2022-03-11 | 5.67 | $5.66 | 736653 |
| 2022-03-10 | 5.66 | $5.68 | 690667 |
| 2022-03-09 | 5.63 | $5.72 | 879804 |
| 2022-03-08 | 5.60 | $5.53 | 913039 |
| 2022-03-07 | 5.60 | $5.39 | 879035 |
| 2022-03-04 | 5.62 | $5.56 | 803214 |
| 2022-03-03 | 5.62 | $5.58 | 864354 |
| 2022-03-02 | 5.60 | $5.51 | 1.8M |
| 2022-03-01 | 5.60 | $5.35 | 932997 |
| 2022-02-28 | 5.63 | $5.37 | 747479 |
| 2022-02-25 | 5.67 | $5.42 | 1.4M |
| 2022-02-24 | 5.69 | $5.47 | 1.6M |
| 2022-02-23 | 5.71 | $5.79 | 1.0M |
| 2022-02-22 | 5.66 | $5.59 | 691684 |
| 2022-02-18 | 5.64 | $5.55 | 386548 |
| 2022-02-17 | 5.63 | $5.53 | 645695 |
| 2022-02-16 | 5.61 | $5.60 | 616561 |
| 2022-02-15 | 5.58 | $5.66 | 743533 |
| 2022-02-14 | 5.53 | $5.51 | 784835 |
| 2022-02-11 | 5.50 | $5.47 | 774497 |
| 2022-02-10 | 5.47 | $5.48 | 993543 |
| 2022-02-09 | 5.44 | $5.50 | 667993 |
| 2022-02-08 | 5.39 | $5.38 | 493345 |
| 2022-02-07 | 5.36 | $5.44 | 653154 |
| 2022-02-04 | 5.31 | $5.41 | 680481 |
| 2022-02-03 | 5.26 | $5.44 | 640021 |
| 2022-02-02 | 5.19 | $5.39 | 679601 |
| 2022-02-01 | 5.12 | $5.40 | 698056 |
| 2022-01-31 | 5.03 | $5.37 | 586836 |
| 2022-01-28 | 4.93 | $5.18 | 540459 |
| 2022-01-27 | 4.86 | $5.09 | 722023 |
| 2022-01-26 | 4.80 | $5.00 | 1.1M |
| 2022-01-25 | 4.74 | $4.99 | 1.9M |
| 2022-01-24 | 4.67 | $4.83 | 817422 |
| 2022-01-21 | 4.63 | $4.88 | 2.2M |
| 2022-01-20 | 4.57 | $4.81 | 600129 |
| 2022-01-19 | 4.51 | $4.76 | 958097 |
| 2022-01-18 | 4.46 | $4.54 | 797356 |
| 2022-01-14 | 4.44 | $4.56 | 498341 |
| 2022-01-13 | 4.41 | $4.51 | 501262 |
| 2022-01-12 | 4.40 | $4.45 | 802593 |
| 2022-01-11 | 4.39 | $4.37 | 909844 |
| 2022-01-10 | 4.39 | $4.28 | 823887 |
| 2022-01-07 | 4.42 | $4.31 | 847532 |
| 2022-01-06 | 4.45 | $4.26 | 1.1M |
| 2022-01-05 | 4.49 | $4.33 | 851101 |
| 2022-01-04 | 4.52 | $4.46 | 485744 |
| 2022-01-03 | 4.53 | $4.51 | 1.0M |
| 2021-12-31 | 4.53 | $4.61 | 1.7M |
| 2021-12-30 | 4.51 | $4.63 | 976258 |
| 2021-12-29 | 4.48 | $4.50 | 454852 |
| 2021-12-28 | 4.48 | $4.58 | 434044 |
| 2021-12-27 | 4.46 | $4.55 | 2.4M |
| 2021-12-23 | 4.44 | $4.45 | 1.1M |
| 2021-12-22 | 4.44 | $4.44 | 615449 |
| 2021-12-21 | 4.44 | $4.36 | 1.2M |
| 2021-12-20 | 4.45 | $4.39 | 1.4M |
| 2021-12-17 | 4.47 | $4.48 | 4.6M |
| 2021-12-16 | 4.46 | $4.45 | 715551 |
| 2021-12-15 | 4.47 | $4.53 | 811633 |
| 2021-12-14 | 4.45 | $4.50 | 1.6M |
| 2021-12-13 | 4.44 | $4.52 | 1.8M |
| 2021-12-10 | 4.43 | $4.59 | 1.4M |
| 2021-12-09 | 4.40 | $4.55 | 1.2M |
| 2021-12-08 | 4.37 | $4.57 | 1.4M |
| 2021-12-07 | 4.33 | $4.41 | 1.1M |
| 2021-12-06 | 4.32 | $4.32 | 805109 |
| 2021-12-03 | 4.33 | $4.35 | 1.3M |
| 2021-12-02 | 4.33 | $4.44 | 1.5M |
| 2021-12-01 | 4.31 | $4.32 | 1.4M |
| 2021-11-30 | 4.32 | $4.32 | 1.9M |
| 2021-11-29 | 4.33 | $4.37 | 774290 |
| 2021-11-26 | 4.33 | $4.27 | 753947 |
| 2021-11-24 | 4.36 | $4.36 | 1.0M |
| 2021-11-23 | 4.37 | $4.41 | 1.1M |
| 2021-11-22 | 4.37 | $4.36 | 909435 |
| 2021-11-19 | 4.38 | $4.43 | 634403 |
| 2021-11-18 | 4.38 | $4.38 | 954835 |
| 2021-11-17 | 4.39 | $4.42 | 1.1M |
| 2021-11-16 | 4.39 | $4.49 | 916377 |
| 2021-11-15 | 4.38 | $4.57 | 722988 |
| 2021-11-12 | 4.35 | $4.58 | 1.7M |
| 2021-11-11 | 4.32 | $4.63 | 877348 |
| 2021-11-10 | 4.27 | $4.54 | 2.0M |
| 2021-11-09 | 4.24 | $4.45 | 1.3M |
| 2021-11-08 | 4.21 | $4.30 | 918539 |
| 2021-11-05 | 4.22 | $4.33 | 781768 |
| 2021-11-04 | 4.23 | $4.27 | 870610 |
| 2021-11-03 | 4.24 | $4.32 | 1.1M |
| 2021-11-02 | 4.26 | $4.15 | 955425 |
| 2021-11-01 | 4.31 | $4.22 | 965657 |
| 2021-10-29 | 4.35 | $4.18 | 1.0M |
| 2021-10-28 | 4.42 | $4.30 | 1.2M |
| 2021-10-27 | 4.46 | $4.38 | 942355 |
| 2021-10-26 | 4.51 | $4.33 | 982853 |
| 2021-10-25 | 4.56 | $4.42 | 752555 |
| 2021-10-22 | 4.62 | $4.37 | 2.1M |
| 2021-10-21 | 4.69 | $4.49 | 1.8M |
| 2021-10-20 | 4.74 | $4.77 | 1.3M |
| 2021-10-19 | 4.75 | $4.72 | 829821 |
| 2021-10-18 | 4.77 | $4.89 | 1.1M |
| 2021-10-15 | 4.76 | $4.86 | 8.2M |
| 2021-10-14 | 4.76 | $4.71 | 1.2M |
| 2021-10-13 | 4.78 | $4.69 | 1.2M |
| 2021-10-12 | 4.82 | $4.63 | 1.2M |
| 2021-10-11 | 4.88 | $4.59 | 3.7M |
| 2021-10-08 | 4.95 | $4.77 | 1.5M |
| 2021-10-07 | 5.00 | $4.64 | 1.8M |
| 2021-10-06 | 5.08 | $4.74 | 1.6M |
| 2021-10-05 | 5.15 | $4.75 | 706762 |
| 2021-10-04 | 5.24 | $4.82 | 739245 |
| 2021-10-01 | 5.32 | $5.04 | 1.7M |
| 2021-09-30 | 5.37 | $5.35 | 1.5M |
| 2021-09-29 | 5.36 | $5.34 | 1.2M |
| 2021-09-28 | 5.35 | $5.27 | 791597 |
| 2021-09-27 | 5.36 | $5.37 | 627349 |
| 2021-09-24 | 5.34 | $5.39 | 1.2M |
| 2021-09-23 | 5.32 | $5.45 | 849249 |
| 2021-09-22 | 5.28 | $5.40 | 706541 |
| 2021-09-21 | 5.24 | $5.26 | 652903 |
| 2021-09-20 | 5.23 | $5.17 | 1.3M |
| 2021-09-17 | 5.23 | $5.04 | 1.5M |
| 2021-09-16 | 5.26 | $5.07 | 880985 |
| 2021-09-15 | 5.28 | $5.19 | 690929 |
| 2021-09-14 | 5.29 | $5.31 | 970455 |
| 2021-09-13 | 5.27 | $5.31 | 1.5M |
| 2021-09-10 | 5.24 | $5.24 | 887162 |
| 2021-09-09 | 5.23 | $5.22 | 1.5M |
| 2021-09-08 | 5.21 | $5.04 | 974621 |
| 2021-09-07 | 5.23 | $5.38 | 857470 |
| 2021-09-03 | 5.19 | $5.28 | 541374 |
| 2021-09-02 | 5.15 | $5.31 | 547857 |
| 2021-09-01 | 5.10 | $5.33 | 763484 |
| 2021-08-31 | 5.04 | $5.16 | 556270 |
| 2021-08-30 | 5.01 | $5.09 | 422554 |
| 2021-08-27 | 4.98 | $5.07 | 462878 |
| 2021-08-26 | 4.95 | $5.00 | 484387 |
| 2021-08-25 | 4.94 | $5.06 | 825303 |
| 2021-08-24 | 4.91 | $5.03 | 912173 |
| 2021-08-23 | 4.88 | $4.90 | 602435 |
| 2021-08-20 | 4.87 | $4.94 | 777858 |
| 2021-08-19 | 4.85 | $4.80 | 1.2M |
| 2021-08-18 | 4.85 | $4.73 | 1.1M |
| 2021-08-17 | 4.88 | $4.75 | 1.1M |
| 2021-08-16 | 4.90 | $4.81 | 478156 |
| 2021-08-13 | 4.91 | $4.84 | 447038 |
| 2021-08-12 | 4.92 | $4.91 | 717897 |
| 2021-08-11 | 4.92 | $5.06 | 629446 |
| 2021-08-10 | 4.88 | $5.02 | 405596 |
| 2021-08-09 | 4.84 | $5.06 | 692194 |
| 2021-08-06 | 4.79 | $4.95 | 819939 |
| 2021-08-05 | 4.76 | $4.84 | 808014 |
| 2021-08-04 | 4.74 | $4.87 | 808997 |
| 2021-08-03 | 4.71 | $4.82 | 697613 |
| 2021-08-02 | 4.69 | $4.82 | 1.2M |
| 2021-07-30 | 4.67 | $4.67 | 492990 |
| 2021-07-29 | 4.67 | $4.86 | 451041 |
| 2021-07-28 | 4.63 | $4.80 | 513224 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.56
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.14
Average
6.78
Maximum
11.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 9.56 | $9.27 | 755900 |
| 2025-12-23 | 9.73 | $9.89 | 772671 |
| 2025-12-22 | 9.75 | $9.38 | 485547 |
| 2025-12-19 | 9.94 | $9.70 | 960744 |
| 2025-12-18 | 10.07 | $9.96 | 652100 |
| 2025-12-17 | 10.15 | $9.82 | 496721 |
| 2025-12-16 | 10.30 | $10.13 | 471710 |
| 2025-12-15 | 10.38 | $10.58 | 343020 |
| 2025-12-12 | 10.34 | $10.45 | 310000 |
| 2025-12-11 | 10.33 | $10.37 | 286400 |
| 2025-12-10 | 10.35 | $10.17 | 313300 |
| 2025-12-09 | 10.44 | $10.22 | 495800 |
| 2025-12-08 | 10.52 | $10.17 | 475500 |
| 2025-12-05 | 10.65 | $10.19 | 588800 |
| 2025-12-04 | 10.79 | $10.94 | 294908 |
| 2025-12-03 | 10.72 | $10.94 | 415900 |
| 2025-12-02 | 10.64 | $10.78 | 401400 |
| 2025-12-01 | 10.59 | $10.59 | 304236 |
| 2025-11-28 | 10.59 | $10.67 | 104003 |
| 2025-11-26 | 10.57 | $10.77 | 510100 |
| 2025-11-25 | 10.50 | $10.39 | 299200 |
| 2025-11-24 | 10.54 | $10.32 | 283567 |
| 2025-11-21 | 10.60 | $10.17 | 186541 |
| 2025-11-20 | 10.73 | $10.22 | 213762 |
| 2025-11-19 | 10.87 | $10.42 | 265708 |
| 2025-11-18 | 10.97 | $10.73 | 248600 |
| 2025-11-17 | 10.98 | $10.68 | 244307 |
| 2025-11-14 | 11.01 | $10.93 | 241600 |
| 2025-11-13 | 10.97 | $10.89 | 259133 |
| 2025-11-12 | 10.92 | $10.81 | 441000 |
| 2025-11-11 | 10.88 | $10.83 | 331626 |
| 2025-11-10 | 10.81 | $10.78 | 158014 |
| 2025-11-07 | 10.75 | $10.70 | 143073 |
| 2025-11-06 | 10.69 | $10.73 | 197400 |
| 2025-11-05 | 10.60 | $10.80 | 193900 |
| 2025-11-04 | 10.46 | $10.47 | 145000 |
| 2025-11-03 | 10.39 | $10.54 | 242429 |
| 2025-10-31 | 10.28 | $10.34 | 166026 |
| 2025-10-30 | 10.20 | $10.26 | 152700 |
| 2025-10-29 | 10.13 | $10.25 | 151500 |
| 2025-10-28 | 10.04 | $10.10 | 196000 |
| 2025-10-27 | 9.98 | $10.17 | 111000 |
| 2025-10-24 | 9.88 | $10.07 | 142920 |
| 2025-10-23 | 9.78 | $10.05 | 207600 |
| 2025-10-22 | 9.67 | $9.97 | 175000 |
| 2025-10-21 | 9.56 | $9.83 | 160902 |
| 2025-10-20 | 9.47 | $9.89 | 130807 |
| 2025-10-17 | 9.33 | $9.65 | 159000 |
| 2025-10-16 | 9.25 | $9.38 | 340005 |
| 2025-10-15 | 9.23 | $9.24 | 151828 |
| 2025-10-14 | 9.26 | $9.27 | 344342 |
| 2025-10-13 | 9.28 | $9.23 | 117000 |
| 2025-10-10 | 9.32 | $9.05 | 340200 |
| 2025-10-09 | 9.43 | $9.30 | 170700 |
| 2025-10-08 | 9.48 | $9.21 | 241500 |
| 2025-10-07 | 9.58 | $9.26 | 213204 |
| 2025-10-06 | 9.67 | $9.51 | 163629 |
| 2025-10-03 | 9.71 | $9.51 | 125000 |
| 2025-10-02 | 9.75 | $9.46 | 112900 |
| 2025-10-01 | 9.82 | $9.69 | 283039 |
| 2025-09-30 | 9.82 | $9.80 | 135200 |
| 2025-09-29 | 9.79 | $9.73 | 159900 |
| 2025-09-26 | 9.76 | $9.52 | 115348 |
| 2025-09-25 | 9.80 | $9.50 | 182011 |
| 2025-09-24 | 9.85 | $9.76 | 139300 |
| 2025-09-23 | 9.82 | $9.90 | 186679 |
| 2025-09-22 | 9.73 | $9.69 | 197162 |
| 2025-09-19 | 9.69 | $9.73 | 212139 |
| 2025-09-18 | 9.62 | $9.70 | 117604 |
| 2025-09-17 | 9.54 | $9.73 | 169752 |
| 2025-09-16 | 9.43 | $9.63 | 163140 |
| 2025-09-15 | 9.33 | $9.55 | 117608 |
| 2025-09-12 | 9.23 | $9.32 | 145519 |
| 2025-09-11 | 9.18 | $9.31 | 130300 |
| 2025-09-10 | 9.11 | $9.22 | 225400 |
| 2025-09-09 | 9.07 | $9.09 | 189500 |
| 2025-09-08 | 9.04 | $9.01 | 163533 |
| 2025-09-05 | 9.04 | $9.12 | 199100 |
| 2025-09-04 | 9.01 | $8.96 | 143600 |
| 2025-09-03 | 9.01 | $8.91 | 202706 |
| 2025-09-02 | 9.03 | $8.88 | 212231 |
| 2025-08-29 | 9.07 | $9.06 | 156012 |
| 2025-08-28 | 9.05 | $9.15 | 238500 |
| 2025-08-27 | 9.00 | $9.03 | 300216 |
| 2025-08-26 | 8.98 | $8.96 | 397700 |
| 2025-08-25 | 8.97 | $9.03 | 102401 |
| 2025-08-22 | 8.93 | $9.01 | 143002 |
| 2025-08-21 | 8.90 | $8.74 | 133568 |
| 2025-08-20 | 8.94 | $8.78 | 171320 |
| 2025-08-19 | 8.97 | $8.64 | 163600 |
| 2025-08-18 | 9.06 | $8.95 | 115448 |
| 2025-08-15 | 9.06 | $8.90 | 190804 |
| 2025-08-14 | 9.08 | $9.00 | 596200 |
| 2025-08-13 | 9.07 | $9.01 | 196200 |
| 2025-08-12 | 9.05 | $9.32 | 162068 |
| 2025-08-11 | 8.93 | $8.99 | 164024 |
| 2025-08-08 | 8.88 | $9.17 | 224800 |
| 2025-08-07 | 8.77 | $9.24 | 230800 |
| 2025-08-06 | 8.60 | $8.93 | 196700 |
| 2025-08-05 | 8.50 | $8.61 | 124027 |
| 2025-08-04 | 8.48 | $8.65 | 125300 |
| 2025-08-01 | 8.44 | $8.67 | 240200 |
| 2025-07-31 | 8.39 | $8.54 | 203148 |
| 2025-07-30 | 8.38 | $8.64 | 784913 |
| 2025-07-29 | 8.32 | $8.41 | 171400 |
| 2025-07-28 | 8.34 | $8.34 | 230320 |
| 2025-07-25 | 8.38 | $8.39 | 171700 |
| 2025-07-24 | 8.42 | $8.47 | 663321 |
| 2025-07-23 | 8.44 | $8.65 | 386537 |
| 2025-07-22 | 8.41 | $8.47 | 1.3M |
| 2025-07-21 | 8.44 | $8.54 | 368043 |
| 2025-07-18 | 8.45 | $8.43 | 139000 |
| 2025-07-17 | 8.51 | $8.56 | 232215 |
| 2025-07-16 | 8.53 | $8.63 | 268512 |
| 2025-07-15 | 8.55 | $8.56 | 195700 |
| 2025-07-14 | 8.59 | $8.39 | 115500 |
| 2025-07-11 | 8.70 | $8.49 | 152532 |
| 2025-07-10 | 8.80 | $8.56 | 208023 |
| 2025-07-09 | 8.90 | $8.73 | 172028 |
| 2025-07-08 | 8.97 | $8.92 | 183500 |
| 2025-07-07 | 9.00 | $8.93 | 135505 |
| 2025-07-03 | 9.02 | $9.12 | 191000 |
| 2025-07-02 | 9.00 | $8.85 | 175611 |
| 2025-07-01 | 9.05 | $9.01 | 201837 |
| 2025-06-30 | 9.07 | $9.13 | 187100 |
| 2025-06-27 | 9.04 | $8.91 | 190608 |
| 2025-06-26 | 9.09 | $9.03 | 187600 |
| 2025-06-25 | 9.10 | $8.87 | 206200 |
| 2025-06-24 | 9.16 | $9.18 | 341402 |
| 2025-06-23 | 9.14 | $9.12 | 158646 |
| 2025-06-20 | 9.13 | $9.14 | 504200 |
| 2025-06-18 | 9.11 | $9.11 | 296445 |
| 2025-06-17 | 9.09 | $9.24 | 259002 |
| 2025-06-16 | 9.02 | $9.16 | 248079 |
| 2025-06-13 | 8.96 | $8.93 | 262726 |
| 2025-06-12 | 8.96 | $8.97 | 264900 |
| 2025-06-11 | 8.95 | $8.91 | 283039 |
| 2025-06-10 | 8.95 | $8.88 | 203700 |
| 2025-06-09 | 8.96 | $8.80 | 266523 |
| 2025-06-06 | 8.99 | $8.89 | 351329 |
| 2025-06-05 | 9.00 | $8.90 | 243711 |
| 2025-06-04 | 9.00 | $8.84 | 291800 |
| 2025-06-03 | 9.02 | $8.91 | 240512 |
| 2025-06-02 | 9.02 | $8.84 | 478047 |
| 2025-05-30 | 9.03 | $8.98 | 316300 |
| 2025-05-29 | 9.00 | $9.00 | 301816 |
| 2025-05-28 | 8.96 | $8.82 | 332000 |
| 2025-05-27 | 8.95 | $8.99 | 298400 |
| 2025-05-23 | 8.89 | $8.75 | 461102 |
| 2025-05-22 | 8.89 | $8.71 | 341100 |
| 2025-05-21 | 8.89 | $8.75 | 183720 |
| 2025-05-20 | 8.87 | $8.80 | 160800 |
| 2025-05-19 | 8.83 | $8.84 | 227600 |
| 2025-05-16 | 8.76 | $8.75 | 189837 |
| 2025-05-15 | 8.70 | $8.70 | 176300 |
| 2025-05-14 | 8.64 | $8.71 | 299840 |
| 2025-05-13 | 8.56 | $8.70 | 270730 |
| 2025-05-12 | 8.46 | $8.37 | 262100 |
| 2025-05-09 | 8.44 | $8.64 | 251343 |
| 2025-05-08 | 8.32 | $8.30 | 166000 |
| 2025-05-07 | 8.28 | $8.11 | 147456 |
| 2025-05-06 | 8.28 | $8.20 | 171417 |
| 2025-05-05 | 8.25 | $8.25 | 202500 |
| 2025-05-02 | 8.20 | $8.18 | 173641 |
| 2025-05-01 | 8.16 | $8.04 | 182114 |
| 2025-04-30 | 8.14 | $8.11 | 145400 |
| 2025-04-29 | 8.10 | $8.07 | 186015 |
| 2025-04-28 | 8.05 | $8.06 | 173400 |
| 2025-04-25 | 7.99 | $8.29 | 175423 |
| 2025-04-24 | 7.84 | $8.14 | 238662 |
| 2025-04-23 | 7.71 | $7.92 | 174500 |
| 2025-04-22 | 7.61 | $7.86 | 308518 |
| 2025-04-21 | 7.50 | $7.62 | 136300 |
| 2025-04-17 | 7.45 | $7.61 | 306536 |
| 2025-04-16 | 7.39 | $7.44 | 163800 |
| 2025-04-15 | 7.37 | $7.43 | 300416 |
| 2025-04-14 | 7.34 | $7.49 | 275800 |
| 2025-04-11 | 7.29 | $7.30 | 355000 |
| 2025-04-10 | 7.29 | $7.20 | 283500 |
| 2025-04-09 | 7.32 | $7.31 | 573046 |
| 2025-04-08 | 7.33 | $7.01 | 289936 |
| 2025-04-07 | 7.42 | $7.16 | 318908 |
| 2025-04-04 | 7.49 | $7.28 | 159400 |
| 2025-04-03 | 7.53 | $7.71 | 145600 |
| 2025-04-02 | 7.44 | $7.41 | 141701 |
| 2025-04-01 | 7.43 | $7.43 | 350000 |
| 2025-03-31 | 7.41 | $7.31 | 176142 |
| 2025-03-28 | 7.41 | $7.31 | 132000 |
| 2025-03-27 | 7.41 | $7.36 | 342900 |
| 2025-03-26 | 7.40 | $7.38 | 123700 |
| 2025-03-25 | 7.37 | $7.35 | 112248 |
| 2025-03-24 | 7.35 | $7.28 | 175341 |
| 2025-03-21 | 7.34 | $7.30 | 474900 |
| 2025-03-20 | 7.32 | $7.40 | 128642 |
| 2025-03-19 | 7.25 | $7.54 | 224400 |
| 2025-03-18 | 7.13 | $7.37 | 117300 |
| 2025-03-17 | 7.03 | $7.35 | 281300 |
| 2025-03-14 | 6.92 | $7.25 | 190000 |
| 2025-03-13 | 6.81 | $6.95 | 128900 |
| 2025-03-12 | 6.78 | $6.86 | 126300 |
| 2025-03-11 | 6.77 | $6.74 | 118216 |
| 2025-03-10 | 6.79 | $6.71 | 113436 |
| 2025-03-07 | 6.82 | $6.84 | 162909 |
| 2025-03-06 | 6.82 | $6.73 | 224831 |
| 2025-03-05 | 6.86 | $6.80 | 355703 |
| 2025-03-04 | 6.88 | $6.65 | 289600 |
| 2025-03-03 | 6.96 | $6.61 | 214925 |
| 2025-02-28 | 7.06 | $6.66 | 602500 |
| 2025-02-27 | 7.16 | $6.94 | 277316 |
| 2025-02-26 | 7.20 | $7.00 | 328543 |
| 2025-02-25 | 7.22 | $7.10 | 793500 |
| 2025-02-24 | 7.22 | $6.95 | 675134 |
| 2025-02-21 | 7.25 | $7.10 | 223919 |
| 2025-02-20 | 7.24 | $7.13 | 175624 |
| 2025-02-19 | 7.21 | $7.08 | 120700 |
| 2025-02-18 | 7.19 | $7.17 | 149800 |
| 2025-02-14 | 7.13 | $7.26 | 469400 |
| 2025-02-13 | 7.03 | $6.93 | 311349 |
| 2025-02-12 | 7.00 | $6.91 | 210048 |
| 2025-02-11 | 6.97 | $7.01 | 284800 |
| 2025-02-10 | 6.89 | $6.78 | 177234 |
| 2025-02-07 | 6.87 | $6.69 | 252270 |
| 2025-02-06 | 6.86 | $6.81 | 234741 |
| 2025-02-05 | 6.81 | $6.74 | 237300 |
| 2025-02-04 | 6.77 | $6.80 | 192000 |
| 2025-02-03 | 6.70 | $6.79 | 463700 |
| 2025-01-31 | 6.61 | $6.66 | 221226 |
| 2025-01-30 | 6.53 | $6.72 | 317922 |
| 2025-01-29 | 6.42 | $6.52 | 239870 |
| 2025-01-28 | 6.35 | $6.50 | 266000 |
| 2025-01-27 | 6.26 | $6.45 | 149413 |
| 2025-01-24 | 6.17 | $6.25 | 134700 |
| 2025-01-23 | 6.13 | $6.21 | 213000 |
| 2025-01-22 | 6.08 | $6.35 | 267200 |
| 2025-01-21 | 5.98 | $6.14 | 345924 |
| 2025-01-17 | 5.92 | $6.04 | 175900 |
| 2025-01-16 | 5.89 | $5.95 | 136635 |
| 2025-01-15 | 5.87 | $6.07 | 159408 |
| 2025-01-14 | 5.82 | $5.87 | 178425 |
| 2025-01-13 | 5.82 | $5.85 | 335100 |
| 2025-01-10 | 5.83 | $5.78 | 228900 |
| 2025-01-08 | 5.86 | $5.93 | 185700 |
| 2025-01-07 | 5.85 | $6.01 | 354004 |
| 2025-01-06 | 5.82 | $5.93 | 184811 |
| 2025-01-03 | 5.81 | $5.79 | 170730 |
| 2025-01-02 | 5.85 | $5.91 | 194200 |
| 2024-12-31 | 5.85 | $5.93 | 109734 |
| 2024-12-30 | 5.86 | $5.94 | 208500 |
| 2024-12-27 | 5.86 | $5.95 | 198133 |
| 2024-12-26 | 5.87 | $5.93 | 156040 |
| 2024-12-24 | 5.89 | $5.89 | 91813 |
| 2024-12-23 | 5.93 | $5.86 | 375128 |
| 2024-12-20 | 5.98 | $6.13 | 732200 |
| 2024-12-19 | 5.97 | $6.00 | 414202 |
| 2024-12-18 | 6.00 | $5.76 | 496614 |
| 2024-12-17 | 6.12 | $6.09 | 433600 |
| 2024-12-16 | 6.16 | $5.93 | 232000 |
| 2024-12-13 | 6.25 | $6.08 | 359708 |
| 2024-12-12 | 6.33 | $6.16 | 437948 |
| 2024-12-11 | 6.40 | $6.54 | 472620 |
| 2024-12-10 | 6.37 | $6.38 | 296446 |
| 2024-12-09 | 6.37 | $6.28 | 290923 |
| 2024-12-06 | 6.42 | $6.32 | 380900 |
| 2024-12-05 | 6.46 | $6.43 | 286100 |
| 2024-12-04 | 6.48 | $6.42 | 237334 |
| 2024-12-03 | 6.51 | $6.46 | 186277 |
| 2024-12-02 | 6.53 | $6.38 | 320100 |
| 2024-11-29 | 6.58 | $6.47 | 479500 |
| 2024-11-27 | 6.62 | $6.64 | 436200 |
| 2024-11-26 | 6.61 | $7.01 | 499000 |
| 2024-11-25 | 6.49 | $6.62 | 310300 |
| 2024-11-22 | 6.46 | $6.44 | 260940 |
| 2024-11-21 | 6.48 | $6.43 | 357800 |
| 2024-11-20 | 6.51 | $6.65 | 246100 |
| 2024-11-19 | 6.49 | $6.61 | 228540 |
| 2024-11-18 | 6.47 | $6.59 | 194828 |
| 2024-11-15 | 6.45 | $6.55 | 213911 |
| 2024-11-14 | 6.45 | $6.58 | 357800 |
| 2024-11-13 | 6.44 | $6.46 | 412923 |
| 2024-11-12 | 6.47 | $6.48 | 600500 |
| 2024-11-11 | 6.51 | $6.52 | 236909 |
| 2024-11-08 | 6.54 | $6.53 | 191800 |
| 2024-11-07 | 6.57 | $6.65 | 286800 |
| 2024-11-06 | 6.58 | $6.70 | 450538 |
| 2024-11-05 | 6.58 | $6.66 | 171200 |
| 2024-11-04 | 6.60 | $6.69 | 248042 |
| 2024-11-01 | 6.61 | $6.46 | 134200 |
| 2024-10-31 | 6.71 | $6.71 | 147904 |
| 2024-10-30 | 6.74 | $6.82 | 431018 |
| 2024-10-29 | 6.76 | $6.86 | 284800 |
| 2024-10-28 | 6.76 | $6.80 | 230725 |
| 2024-10-25 | 6.80 | $6.80 | 513600 |
| 2024-10-24 | 6.84 | $6.89 | 216346 |
| 2024-10-23 | 6.86 | $6.88 | 251338 |
| 2024-10-22 | 6.89 | $6.94 | 211511 |
| 2024-10-21 | 6.92 | $7.01 | 264400 |
| 2024-10-18 | 6.94 | $6.81 | 886525 |
| 2024-10-17 | 7.02 | $7.00 | 208834 |
| 2024-10-16 | 7.06 | $7.08 | 276630 |
| 2024-10-15 | 7.10 | $7.11 | 121900 |
| 2024-10-14 | 7.13 | $7.23 | 199349 |
| 2024-10-11 | 7.13 | $7.08 | 151642 |
| 2024-10-10 | 7.19 | $7.20 | 141600 |
| 2024-10-09 | 7.22 | $7.16 | 176725 |
| 2024-10-08 | 7.27 | $7.31 | 153314 |
| 2024-10-07 | 7.29 | $7.33 | 158405 |
| 2024-10-04 | 7.30 | $7.28 | 376445 |
| 2024-10-03 | 7.34 | $7.25 | 408100 |
| 2024-10-02 | 7.40 | $7.41 | 316800 |
| 2024-10-01 | 7.42 | $7.40 | 315100 |
| 2024-09-30 | 7.45 | $7.44 | 952820 |
| 2024-09-27 | 7.48 | $7.45 | 221832 |
| 2024-09-26 | 7.51 | $7.52 | 234521 |
| 2024-09-25 | 7.53 | $7.35 | 306332 |
| 2024-09-24 | 7.60 | $7.49 | 645800 |
| 2024-09-23 | 7.65 | $7.41 | 650820 |
| 2024-09-20 | 7.73 | $7.29 | 1.7M |
| 2024-09-19 | 7.87 | $7.85 | 144920 |
| 2024-09-18 | 7.86 | $7.91 | 139437 |
| 2024-09-17 | 7.82 | $7.88 | 85000 |
| 2024-09-16 | 7.79 | $7.86 | 345400 |
| 2024-09-13 | 7.75 | $7.84 | 162839 |
| 2024-09-12 | 7.71 | $7.60 | 115800 |
| 2024-09-11 | 7.74 | $7.65 | 134200 |
| 2024-09-10 | 7.76 | $7.71 | 107800 |
| 2024-09-09 | 7.76 | $7.78 | 84941 |
| 2024-09-06 | 7.74 | $7.73 | 123617 |
| 2024-09-05 | 7.72 | $7.84 | 156200 |
| 2024-09-04 | 7.67 | $7.76 | 186427 |
| 2024-09-03 | 7.63 | $7.53 | 91908 |
| 2024-08-30 | 7.65 | $7.45 | 170700 |
| 2024-08-29 | 7.71 | $7.47 | 148100 |
| 2024-08-28 | 7.76 | $7.57 | 160400 |
| 2024-08-27 | 7.79 | $7.61 | 158210 |
| 2024-08-26 | 7.82 | $7.69 | 95500 |
| 2024-08-23 | 7.82 | $7.89 | 78809 |
| 2024-08-22 | 7.76 | $7.61 | 706800 |
| 2024-08-21 | 7.76 | $7.77 | 66155 |
| 2024-08-20 | 7.72 | $7.75 | 89526 |
| 2024-08-19 | 7.67 | $7.82 | 74800 |
| 2024-08-16 | 7.58 | $7.64 | 117600 |
| 2024-08-15 | 7.53 | $7.55 | 199546 |
| 2024-08-14 | 7.50 | $7.73 | 120000 |
| 2024-08-13 | 7.39 | $7.65 | 59028 |
| 2024-08-12 | 7.29 | $7.52 | 135500 |
| 2024-08-09 | 7.21 | $7.47 | 184000 |
| 2024-08-08 | 7.12 | $7.21 | 70300 |
| 2024-08-07 | 7.10 | $7.13 | 114700 |
| 2024-08-06 | 7.10 | $7.14 | 133900 |
| 2024-08-05 | 7.09 | $6.93 | 100641 |
| 2024-08-02 | 7.16 | $7.05 | 239005 |
| 2024-08-01 | 7.19 | $7.09 | 122300 |
| 2024-07-31 | 7.23 | $7.09 | 119700 |
| 2024-07-30 | 7.27 | $7.20 | 80900 |
| 2024-07-29 | 7.28 | $7.16 | 79823 |
| 2024-07-26 | 7.31 | $7.13 | 95500 |
| 2024-07-25 | 7.35 | $7.12 | 86400 |
| 2024-07-24 | 7.40 | $7.11 | 100437 |
| 2024-07-23 | 7.47 | $7.28 | 202629 |
| 2024-07-22 | 7.49 | $7.40 | 148900 |
| 2024-07-19 | 7.48 | $7.24 | 266800 |
| 2024-07-18 | 7.52 | $7.25 | 109806 |
| 2024-07-17 | 7.55 | $7.49 | 107500 |
| 2024-07-16 | 7.51 | $7.61 | 84900 |
| 2024-07-15 | 7.43 | $7.45 | 120500 |
| 2024-07-12 | 7.37 | $7.55 | 138539 |
| 2024-07-11 | 7.26 | $7.55 | 144612 |
| 2024-07-10 | 7.13 | $7.40 | 730300 |
| 2024-07-09 | 7.02 | $7.39 | 170500 |
| 2024-07-08 | 6.89 | $7.16 | 138739 |
| 2024-07-05 | 6.80 | $7.09 | 150718 |
| 2024-07-03 | 6.71 | $6.93 | 112228 |
| 2024-07-02 | 6.65 | $6.66 | 170033 |
| 2024-07-01 | 6.67 | $6.66 | 204641 |
| 2024-06-28 | 6.70 | $6.69 | 180514 |
| 2024-06-27 | 6.72 | $6.91 | 178500 |
| 2024-06-26 | 6.69 | $6.74 | 205100 |
| 2024-06-25 | 6.70 | $6.74 | 202700 |
| 2024-06-24 | 6.71 | $6.85 | 136600 |
| 2024-06-21 | 6.70 | $6.77 | 272810 |
| 2024-06-20 | 6.71 | $6.61 | 237300 |
| 2024-06-18 | 6.78 | $6.71 | 161128 |
| 2024-06-17 | 6.83 | $6.78 | 109000 |
| 2024-06-14 | 6.88 | $6.91 | 144800 |
| 2024-06-13 | 6.90 | $6.89 | 152074 |
| 2024-06-12 | 6.93 | $6.81 | 587200 |
| 2024-06-11 | 6.99 | $6.96 | 117914 |
| 2024-06-10 | 7.02 | $6.92 | 162618 |
| 2024-06-07 | 7.07 | $6.95 | 115800 |
| 2024-06-06 | 7.12 | $7.16 | 140839 |
| 2024-06-05 | 7.12 | $7.12 | 125000 |
| 2024-06-04 | 7.14 | $7.13 | 139100 |
| 2024-06-03 | 7.15 | $7.12 | 272800 |
| 2024-05-31 | 7.18 | $6.94 | 475600 |
| 2024-05-30 | 7.26 | $7.19 | 109100 |
| 2024-05-29 | 7.29 | $7.08 | 193800 |
| 2024-05-28 | 7.36 | $7.21 | 147000 |
| 2024-05-24 | 7.40 | $7.21 | 128000 |
| 2024-05-23 | 7.45 | $7.25 | 329000 |
| 2024-05-22 | 7.49 | $7.39 | 297600 |
| 2024-05-21 | 7.51 | $7.57 | 812600 |
| 2024-05-20 | 7.46 | $7.47 | 129800 |
| 2024-05-17 | 7.44 | $7.53 | 107900 |
| 2024-05-16 | 7.39 | $7.54 | 108003 |
| 2024-05-15 | 7.33 | $7.49 | 255400 |
| 2024-05-14 | 7.27 | $7.38 | 175000 |
| 2024-05-13 | 7.23 | $7.11 | 128745 |
| 2024-05-10 | 7.28 | $7.07 | 238602 |
| 2024-05-09 | 7.34 | $7.15 | 348932 |
| 2024-05-08 | 7.39 | $7.56 | 210706 |
| 2024-05-07 | 7.32 | $7.51 | 264743 |
| 2024-05-06 | 7.26 | $7.56 | 197100 |
| 2024-05-03 | 7.16 | $7.53 | 275700 |
| 2024-05-02 | 7.06 | $7.33 | 249041 |
| 2024-05-01 | 7.00 | $7.08 | 148121 |
| 2024-04-30 | 7.01 | $7.04 | 163500 |
| 2024-04-29 | 7.03 | $7.19 | 280435 |
| 2024-04-26 | 7.02 | $7.14 | 174200 |
| 2024-04-25 | 7.02 | $7.00 | 156900 |
| 2024-04-24 | 7.07 | $7.07 | 194413 |
| 2024-04-23 | 7.11 | $7.23 | 167635 |
| 2024-04-22 | 7.12 | $7.34 | 328718 |
| 2024-04-19 | 7.10 | $7.31 | 550331 |
| 2024-04-18 | 7.08 | $7.08 | 310300 |
| 2024-04-17 | 7.14 | $7.07 | 245000 |
| 2024-04-16 | 7.22 | $7.05 | 409528 |
| 2024-04-15 | 7.32 | $7.14 | 203041 |
| 2024-04-12 | 7.43 | $7.24 | 230400 |
| 2024-04-11 | 7.53 | $7.28 | 589622 |
| 2024-04-10 | 7.64 | $7.52 | 227100 |
| 2024-04-09 | 7.69 | $7.86 | 275800 |
| 2024-04-08 | 7.66 | $7.79 | 259200 |
| 2024-04-05 | 7.64 | $7.70 | 163104 |
| 2024-04-04 | 7.65 | $7.80 | 271738 |
| 2024-04-03 | 7.63 | $7.66 | 175838 |
| 2024-04-02 | 7.66 | $7.60 | 332000 |
| 2024-04-01 | 7.71 | $7.53 | 382700 |
| 2024-03-28 | 7.79 | $7.72 | 742032 |
| 2024-03-27 | 7.84 | $7.88 | 200500 |
| 2024-03-26 | 7.85 | $7.78 | 392600 |
| 2024-03-25 | 7.89 | $7.91 | 304812 |
| 2024-03-22 | 7.90 | $8.01 | 302500 |
| 2024-03-21 | 7.89 | $8.04 | 460628 |
| 2024-03-20 | 7.86 | $8.00 | 213010 |
| 2024-03-19 | 7.84 | $7.81 | 265844 |
| 2024-03-18 | 7.88 | $7.71 | 220243 |
| 2024-03-15 | 7.97 | $7.82 | 552728 |
| 2024-03-14 | 8.03 | $7.92 | 174847 |
| 2024-03-13 | 8.08 | $7.97 | 269402 |
| 2024-03-12 | 8.13 | $8.09 | 271934 |
| 2024-03-11 | 8.15 | $8.06 | 237900 |
| 2024-03-08 | 8.18 | $8.15 | 228237 |
| 2024-03-07 | 8.19 | $8.22 | 212600 |
| 2024-03-06 | 8.18 | $8.20 | 347500 |
| 2024-03-05 | 8.18 | $8.15 | 400948 |
| 2024-03-04 | 8.19 | $8.14 | 204100 |
| 2024-03-01 | 8.21 | $8.10 | 497129 |
| 2024-02-29 | 8.24 | $8.25 | 259200 |
| 2024-02-28 | 8.24 | $8.26 | 466200 |
| 2024-02-27 | 8.22 | $8.34 | 322212 |
| 2024-02-26 | 8.18 | $8.12 | 407237 |
| 2024-02-23 | 8.20 | $8.13 | 218900 |
| 2024-02-22 | 8.22 | $8.26 | 244622 |
| 2024-02-21 | 8.21 | $8.25 | 359242 |
| 2024-02-20 | 8.19 | $8.44 | 453235 |
| 2024-02-16 | 8.11 | $8.20 | 434400 |
| 2024-02-15 | 8.09 | $8.17 | 297500 |
| 2024-02-14 | 8.07 | $8.16 | 799567 |
| 2024-02-13 | 8.05 | $7.90 | 264830 |
| 2024-02-12 | 8.12 | $8.19 | 216900 |
| 2024-02-09 | 8.10 | $8.20 | 267800 |
| 2024-02-08 | 8.08 | $8.02 | 217340 |
| 2024-02-07 | 8.11 | $8.23 | 185313 |
| 2024-02-06 | 8.08 | $8.23 | 209700 |
| 2024-02-05 | 8.05 | $8.05 | 346400 |
| 2024-02-02 | 8.07 | $8.09 | 282000 |
| 2024-02-01 | 8.07 | $8.29 | 304613 |
| 2024-01-31 | 8.02 | $8.13 | 670953 |
| 2024-01-30 | 8.01 | $7.97 | 3.0M |
| 2024-01-29 | 8.05 | $8.05 | 378600 |
| 2024-01-26 | 8.07 | $8.19 | 580548 |
| 2024-01-25 | 8.06 | $8.17 | 286308 |
| 2024-01-24 | 8.05 | $8.08 | 994100 |
| 2024-01-23 | 8.06 | $8.02 | 584601 |
| 2024-01-22 | 8.10 | $7.89 | 637429 |
| 2024-01-19 | 8.19 | $8.10 | 419308 |
| 2024-01-18 | 8.24 | $8.07 | 454500 |
| 2024-01-17 | 8.30 | $8.22 | 610500 |
| 2024-01-16 | 8.33 | $8.20 | 557900 |
| 2024-01-12 | 8.37 | $8.35 | 425551 |
| 2024-01-11 | 8.37 | $8.35 | 480441 |
| 2024-01-10 | 8.37 | $8.27 | 762100 |
| 2024-01-09 | 8.39 | $8.32 | 1.0M |
| 2024-01-08 | 8.40 | $8.29 | 617500 |
| 2024-01-05 | 8.42 | $8.32 | 622914 |
| 2024-01-04 | 8.43 | $8.14 | 497100 |
| 2024-01-03 | 8.50 | $8.26 | 687041 |
| 2024-01-02 | 8.55 | $8.29 | 1.1M |
| 2023-12-29 | 8.58 | $8.48 | 2.5M |
| 2023-12-28 | 8.57 | $8.59 | 551220 |
| 2023-12-27 | 8.51 | $8.64 | 480975 |
| 2023-12-26 | 8.42 | $8.61 | 692614 |
| 2023-12-22 | 8.31 | $8.38 | 409498 |
| 2023-12-21 | 8.25 | $8.32 | 464856 |
| 2023-12-20 | 8.19 | $8.13 | 560222 |
| 2023-12-19 | 8.18 | $8.31 | 850891 |
| 2023-12-18 | 8.10 | $8.13 | 875231 |
| 2023-12-15 | 8.06 | $8.03 | 1.8M |
| 2023-12-14 | 8.05 | $8.16 | 993103 |
| 2023-12-13 | 7.98 | $8.09 | 1.3M |
| 2023-12-12 | 7.92 | $7.81 | 551390 |
| 2023-12-11 | 7.93 | $7.84 | 796158 |
| 2023-12-08 | 7.93 | $7.86 | 902505 |
| 2023-12-07 | 7.93 | $7.87 | 530027 |
| 2023-12-06 | 7.92 | $7.85 | 546928 |
| 2023-12-05 | 7.90 | $7.78 | 798975 |
| 2023-12-04 | 7.91 | $7.57 | 970640 |
| 2023-12-01 | 7.98 | $7.79 | 691348 |
| 2023-11-30 | 7.99 | $7.86 | 1.2M |
| 2023-11-29 | 7.97 | $7.80 | 761564 |
| 2023-11-28 | 7.97 | $7.87 | 868816 |
| 2023-11-27 | 7.94 | $7.84 | 1.1M |
| 2023-11-24 | 7.91 | $7.79 | 491377 |
| 2023-11-22 | 7.88 | $7.73 | 763644 |
| 2023-11-21 | 7.86 | $7.70 | 668531 |
| 2023-11-20 | 7.84 | $7.82 | 615419 |
| 2023-11-17 | 7.77 | $7.72 | 1.2M |
| 2023-11-16 | 7.71 | $7.80 | 1.7M |
| 2023-11-15 | 7.61 | $7.78 | 741611 |
| 2023-11-14 | 7.49 | $7.70 | 1.0M |
| 2023-11-13 | 7.37 | $7.44 | 1.5M |
| 2023-11-10 | 7.30 | $7.40 | 1.6M |
| 2023-11-09 | 7.22 | $7.20 | 1.3M |
| 2023-11-08 | 7.19 | $7.22 | 948219 |
| 2023-11-07 | 7.14 | $7.38 | 563277 |
| 2023-11-06 | 7.03 | $7.30 | 903432 |
| 2023-11-03 | 6.91 | $7.19 | 588351 |
| 2023-11-02 | 6.81 | $7.03 | 954875 |
| 2023-11-01 | 6.74 | $6.94 | 761735 |
| 2023-10-31 | 6.67 | $6.68 | 686676 |
| 2023-10-30 | 6.68 | $6.70 | 560748 |
| 2023-10-27 | 6.68 | $6.76 | 401991 |
| 2023-10-26 | 6.66 | $6.93 | 768105 |
| 2023-10-25 | 6.59 | $6.67 | 544768 |
| 2023-10-24 | 6.59 | $6.76 | 669246 |
| 2023-10-23 | 6.56 | $6.71 | 478135 |
| 2023-10-20 | 6.54 | $6.67 | 460158 |
| 2023-10-19 | 6.53 | $6.67 | 599065 |
| 2023-10-18 | 6.52 | $6.43 | 930261 |
| 2023-10-17 | 6.59 | $6.70 | 756318 |
| 2023-10-16 | 6.60 | $6.76 | 532498 |
| 2023-10-13 | 6.58 | $6.67 | 550644 |
| 2023-10-12 | 6.60 | $6.68 | 319866 |
| 2023-10-11 | 6.62 | $6.83 | 627215 |
| 2023-10-10 | 6.60 | $6.80 | 561978 |
| 2023-10-09 | 6.59 | $6.59 | 575007 |
| 2023-10-06 | 6.64 | $6.50 | 724556 |
| 2023-10-05 | 6.74 | $6.48 | 652443 |
| 2023-10-04 | 6.87 | $6.60 | 972903 |
| 2023-10-03 | 7.00 | $6.60 | 866400 |
| 2023-10-02 | 7.15 | $6.87 | 730399 |
| 2023-09-29 | 7.25 | $7.18 | 2.7M |
| 2023-09-28 | 7.27 | $7.11 | 768393 |
| 2023-09-27 | 7.32 | $6.99 | 1.1M |
| 2023-09-26 | 7.42 | $7.30 | 688931 |
| 2023-09-25 | 7.44 | $7.46 | 1.2M |
| 2023-09-22 | 7.42 | $7.37 | 491783 |
| 2023-09-21 | 7.41 | $7.34 | 1.9M |
| 2023-09-20 | 7.41 | $7.53 | 1.1M |
| 2023-09-19 | 7.35 | $7.48 | 826483 |
| 2023-09-18 | 7.30 | $7.39 | 1.6M |
| 2023-09-15 | 7.25 | $7.57 | 1.4M |
| 2023-09-14 | 7.14 | $7.42 | 871556 |
| 2023-09-13 | 7.05 | $7.31 | 1.1M |
| 2023-09-12 | 6.98 | $7.18 | 787790 |
| 2023-09-11 | 6.93 | $7.02 | 414403 |
| 2023-09-08 | 6.93 | $6.87 | 525980 |
| 2023-09-07 | 6.97 | $6.80 | 327443 |
| 2023-09-06 | 7.05 | $6.83 | 348048 |
| 2023-09-05 | 7.13 | $6.99 | 514251 |
| 2023-09-01 | 7.18 | $7.10 | 1.1M |
| 2023-08-31 | 7.21 | $7.00 | 704950 |
| 2023-08-30 | 7.27 | $7.27 | 946189 |
| 2023-08-29 | 7.27 | $7.36 | 865381 |
| 2023-08-28 | 7.23 | $7.30 | 1.2M |
| 2023-08-25 | 7.20 | $7.28 | 2.1M |
| 2023-08-24 | 7.16 | $7.17 | 474050 |
| 2023-08-23 | 7.16 | $7.27 | 1.3M |
| 2023-08-22 | 7.12 | $7.10 | 586530 |
| 2023-08-21 | 7.13 | $6.98 | 755633 |
| 2023-08-18 | 7.17 | $7.07 | 575490 |
| 2023-08-17 | 7.20 | $7.08 | 644338 |
| 2023-08-16 | 7.23 | $7.06 | 429448 |
| 2023-08-15 | 7.27 | $7.13 | 645820 |
| 2023-08-14 | 7.29 | $7.26 | 610256 |
| 2023-08-11 | 7.27 | $7.41 | 466115 |
| 2023-08-10 | 7.20 | $7.24 | 473359 |
| 2023-08-09 | 7.17 | $7.16 | 887038 |
| 2023-08-08 | 7.16 | $7.14 | 733651 |
| 2023-08-07 | 7.14 | $7.12 | 635691 |
| 2023-08-04 | 7.13 | $7.08 | 555154 |
| 2023-08-03 | 7.12 | $6.99 | 2.1M |
| 2023-08-02 | 7.14 | $7.21 | 421158 |
| 2023-08-01 | 7.10 | $7.10 | 313207 |
| 2023-07-31 | 7.07 | $7.09 | 293208 |
| 2023-07-28 | 7.04 | $7.08 | 218875 |
| 2023-07-27 | 7.01 | $7.01 | 245737 |
| 2023-07-26 | 6.98 | $7.30 | 500574 |
| 2023-07-25 | 6.86 | $7.03 | 259789 |
| 2023-07-24 | 6.80 | $6.94 | 456221 |
| 2023-07-21 | 6.75 | $6.77 | 809873 |
| 2023-07-20 | 6.75 | $6.67 | 129152 |
| 2023-07-19 | 6.77 | $6.69 | 137723 |
| 2023-07-18 | 6.79 | $6.66 | 179192 |
| 2023-07-17 | 6.83 | $6.74 | 423165 |
| 2023-07-14 | 6.84 | $6.82 | 172177 |
| 2023-07-13 | 6.84 | $6.87 | 307705 |
| 2023-07-12 | 6.81 | $6.75 | 235656 |
| 2023-07-11 | 6.82 | $6.71 | 552824 |
| 2023-07-10 | 6.83 | $6.64 | 191777 |
| 2023-07-07 | 6.87 | $6.80 | 333384 |
| 2023-07-06 | 6.87 | $6.61 | 400577 |
| 2023-07-05 | 6.92 | $6.80 | 334557 |
| 2023-07-03 | 6.92 | $6.94 | 193174 |
| 2023-06-30 | 6.88 | $7.05 | 415053 |
| 2023-06-29 | 6.78 | $6.86 | 657679 |
| 2023-06-28 | 6.72 | $6.54 | 138471 |
| 2023-06-27 | 6.75 | $6.62 | 144967 |
| 2023-06-26 | 6.76 | $6.76 | 158408 |
| 2023-06-23 | 6.72 | $6.79 | 412330 |
| 2023-06-22 | 6.66 | $6.53 | 186736 |
| 2023-06-21 | 6.67 | $6.71 | 189188 |
| 2023-06-20 | 6.61 | $6.66 | 690035 |
| 2023-06-16 | 6.56 | $6.58 | 2.5M |
| 2023-06-15 | 6.53 | $6.67 | 555519 |
| 2023-06-14 | 6.45 | $6.58 | 419418 |
| 2023-06-13 | 6.38 | $6.52 | 512963 |
| 2023-06-12 | 6.32 | $6.60 | 553178 |
| 2023-06-09 | 6.21 | $6.59 | 903521 |
| 2023-06-08 | 6.08 | $6.27 | 252734 |
| 2023-06-07 | 6.03 | $6.24 | 237799 |
| 2023-06-06 | 5.97 | $6.11 | 352140 |
| 2023-06-05 | 5.95 | $6.04 | 247330 |
| 2023-06-02 | 5.94 | $5.99 | 496324 |
| 2023-06-01 | 5.95 | $5.95 | 408973 |
| 2023-05-31 | 5.97 | $5.85 | 359897 |
| 2023-05-30 | 6.04 | $5.99 | 357452 |
| 2023-05-26 | 6.07 | $6.11 | 212305 |
| 2023-05-25 | 6.07 | $6.05 | 323796 |
| 2023-05-24 | 6.09 | $6.05 | 327244 |
| 2023-05-23 | 6.12 | $6.08 | 287587 |
| 2023-05-22 | 6.14 | $6.03 | 236533 |
| 2023-05-19 | 6.19 | $6.04 | 444087 |
| 2023-05-18 | 6.24 | $6.06 | 243801 |
| 2023-05-17 | 6.29 | $6.13 | 211288 |
| 2023-05-16 | 6.33 | $6.20 | 226375 |
| 2023-05-15 | 6.36 | $6.30 | 253572 |
| 2023-05-12 | 6.36 | $6.25 | 321233 |
| 2023-05-11 | 6.38 | $6.33 | 353748 |
| 2023-05-10 | 6.37 | $6.37 | 273261 |
| 2023-05-09 | 6.35 | $6.26 | 187944 |
| 2023-05-08 | 6.35 | $6.13 | 161124 |
| 2023-05-05 | 6.39 | $6.28 | 269707 |
| 2023-05-04 | 6.39 | $6.26 | 312539 |
| 2023-05-03 | 6.39 | $6.24 | 352653 |
| 2023-05-02 | 6.39 | $6.26 | 197467 |
| 2023-05-01 | 6.39 | $6.28 | 184268 |
| 2023-04-28 | 6.37 | $6.34 | 370471 |
| 2023-04-27 | 6.33 | $6.28 | 215451 |
| 2023-04-26 | 6.29 | $6.13 | 206792 |
| 2023-04-25 | 6.28 | $6.16 | 355907 |
| 2023-04-24 | 6.27 | $6.12 | 233107 |
| 2023-04-21 | 6.26 | $6.05 | 244754 |
| 2023-04-20 | 6.26 | $6.08 | 242283 |
| 2023-04-19 | 6.25 | $6.02 | 486940 |
| 2023-04-18 | 6.25 | $6.13 | 525698 |
| 2023-04-17 | 6.21 | $6.22 | 512562 |
| 2023-04-14 | 6.13 | $6.35 | 406352 |
| 2023-04-13 | 5.99 | $6.31 | 568365 |
| 2023-04-12 | 5.82 | $6.16 | 416514 |
| 2023-04-11 | 5.66 | $5.88 | 732442 |
| 2023-04-10 | 5.55 | $5.60 | 280611 |
| 2023-04-06 | 5.51 | $5.60 | 461967 |
| 2023-04-05 | 5.45 | $5.60 | 495860 |
| 2023-04-04 | 5.39 | $5.51 | 513177 |
| 2023-04-03 | 5.33 | $5.44 | 442454 |
| 2023-03-31 | 5.29 | $5.50 | 303903 |
| 2023-03-30 | 5.21 | $5.46 | 563197 |
| 2023-03-29 | 5.13 | $5.33 | 902767 |
| 2023-03-28 | 5.08 | $5.28 | 2.3M |
| 2023-03-27 | 5.04 | $5.21 | 287782 |
| 2023-03-24 | 5.00 | $5.09 | 478941 |
| 2023-03-23 | 5.01 | $4.92 | 748226 |
| 2023-03-22 | 5.06 | $5.07 | 488911 |
| 2023-03-21 | 5.09 | $5.01 | 393741 |
| 2023-03-20 | 5.14 | $5.15 | 762849 |
| 2023-03-17 | 5.17 | $5.10 | 693577 |
| 2023-03-16 | 5.21 | $5.34 | 586511 |
| 2023-03-15 | 5.20 | $5.29 | 457696 |
| 2023-03-14 | 5.19 | $5.27 | 459164 |
| 2023-03-13 | 5.20 | $5.17 | 803376 |
| 2023-03-10 | 5.24 | $5.18 | 345176 |
| 2023-03-09 | 5.28 | $5.27 | 314631 |
| 2023-03-08 | 5.31 | $5.45 | 283813 |
| 2023-03-07 | 5.30 | $5.35 | 407968 |
| 2023-03-06 | 5.31 | $5.48 | 560166 |
| 2023-03-03 | 5.29 | $5.31 | 458921 |
| 2023-03-02 | 5.31 | $5.31 | 347539 |
| 2023-03-01 | 5.35 | $5.36 | 322614 |
| 2023-02-28 | 5.38 | $5.36 | 479433 |
| 2023-02-27 | 5.42 | $5.39 | 207283 |
| 2023-02-24 | 5.47 | $5.40 | 218873 |
| 2023-02-23 | 5.52 | $5.51 | 215963 |
| 2023-02-22 | 5.55 | $5.49 | 532167 |
| 2023-02-21 | 5.59 | $5.58 | 408075 |
| 2023-02-17 | 5.62 | $5.69 | 344254 |
| 2023-02-16 | 5.62 | $5.64 | 566842 |
| 2023-02-15 | 5.64 | $5.62 | 461047 |
| 2023-02-14 | 5.67 | $5.64 | 554322 |
| 2023-02-13 | 5.70 | $5.74 | 248200 |
| 2023-02-10 | 5.70 | $5.66 | 279046 |
| 2023-02-09 | 5.74 | $5.51 | 377186 |
| 2023-02-08 | 5.83 | $5.72 | 641298 |
| 2023-02-07 | 5.87 | $5.61 | 717093 |
| 2023-02-06 | 5.96 | $5.82 | 273950 |
| 2023-02-03 | 6.00 | $5.76 | 439706 |
| 2023-02-02 | 6.07 | $5.95 | 599472 |
| 2023-02-01 | 6.09 | $6.17 | 552792 |
| 2023-01-31 | 6.05 | $6.13 | 499523 |
| 2023-01-30 | 6.01 | $5.89 | 222058 |
| 2023-01-27 | 6.04 | $5.95 | 416544 |
| 2023-01-26 | 6.05 | $6.15 | 430678 |
| 2023-01-25 | 5.99 | $6.08 | 444133 |
| 2023-01-24 | 5.95 | $5.95 | 371402 |
| 2023-01-23 | 5.94 | $5.85 | 430633 |
| 2023-01-20 | 5.96 | $5.88 | 394769 |
| 2023-01-19 | 5.97 | $6.01 | 478217 |
| 2023-01-18 | 5.94 | $5.95 | 453292 |
| 2023-01-17 | 5.93 | $6.06 | 734342 |
| 2023-01-13 | 5.87 | $6.02 | 459441 |
| 2023-01-12 | 5.81 | $6.05 | 473128 |
| 2023-01-11 | 5.73 | $5.98 | 504510 |
| 2023-01-10 | 5.66 | $5.75 | 598374 |
| 2023-01-09 | 5.65 | $5.65 | 701715 |
| 2023-01-06 | 5.66 | $5.75 | 676188 |
| 2023-01-05 | 5.65 | $5.62 | 351804 |
| 2023-01-04 | 5.67 | $5.58 | 749536 |
| 2023-01-03 | 5.72 | $5.49 | 758600 |
| 2022-12-30 | 5.80 | $5.89 | 311952 |
| 2022-12-29 | 5.78 | $5.92 | 421481 |
| 2022-12-28 | 5.74 | $5.92 | 626406 |
| 2022-12-27 | 5.69 | $5.65 | 934138 |
| 2022-12-23 | 5.72 | $5.93 | 443810 |
| 2022-12-22 | 5.67 | $5.87 | 1.3M |
| 2022-12-21 | 5.63 | $5.81 | 474995 |
| 2022-12-20 | 5.60 | $5.85 | 465103 |
| 2022-12-19 | 5.55 | $5.63 | 690373 |
| 2022-12-16 | 5.56 | $5.53 | 3.4M |
| 2022-12-15 | 5.62 | $5.54 | 1.1M |
| 2022-12-14 | 5.68 | $5.53 | 1.2M |
| 2022-12-13 | 5.75 | $5.48 | 976439 |
| 2022-12-12 | 5.87 | $5.63 | 1.4M |
| 2022-12-09 | 5.96 | $5.81 | 733293 |
| 2022-12-08 | 6.01 | $5.91 | 549448 |
| 2022-12-07 | 6.04 | $6.05 | 337514 |
| 2022-12-06 | 6.04 | $5.92 | 490289 |
| 2022-12-05 | 6.07 | $5.85 | 518090 |
| 2022-12-02 | 6.14 | $6.09 | 584290 |
| 2022-12-01 | 6.13 | $6.20 | 695504 |
| 2022-11-30 | 6.09 | $6.19 | 977822 |
| 2022-11-29 | 6.05 | $6.00 | 696622 |
| 2022-11-28 | 6.05 | $6.03 | 1.1M |
| 2022-11-25 | 6.04 | $5.99 | 503272 |
| 2022-11-23 | 6.05 | $6.00 | 1.1M |
| 2022-11-22 | 6.04 | $6.14 | 2.0M |
| 2022-11-21 | 5.99 | $6.58 | 3.3M |
| 2022-11-18 | 5.79 | $5.38 | 592409 |
| 2022-11-17 | 5.92 | $5.42 | 849530 |
| 2022-11-16 | 6.07 | $5.62 | 693306 |
| 2022-11-15 | 6.19 | $5.92 | 418078 |
| 2022-11-14 | 6.23 | $5.90 | 538969 |
| 2022-11-11 | 6.28 | $5.81 | 1.1M |
| 2022-11-10 | 6.37 | $5.78 | 914899 |
| 2022-11-09 | 6.48 | $6.17 | 774219 |
| 2022-11-08 | 6.48 | $6.34 | 1.2M |
| 2022-11-07 | 6.42 | $6.28 | 1.1M |
| 2022-11-04 | 6.37 | $6.60 | 1.3M |
| 2022-11-03 | 6.19 | $6.37 | 814083 |
| 2022-11-02 | 6.04 | $6.31 | 1.4M |
| 2022-11-01 | 5.87 | $6.49 | 2.8M |
| 2022-10-31 | 5.60 | $5.79 | 792166 |
| 2022-10-28 | 5.49 | $5.58 | 769712 |
| 2022-10-27 | 5.42 | $5.55 | 779078 |
| 2022-10-26 | 5.35 | $5.37 | 2.0M |
| 2022-10-25 | 5.31 | $5.54 | 1.6M |
| 2022-10-24 | 5.21 | $5.57 | 1.5M |
| 2022-10-21 | 5.07 | $5.40 | 450686 |
| 2022-10-20 | 4.96 | $5.15 | 549605 |
| 2022-10-19 | 4.91 | $5.06 | 379313 |
| 2022-10-18 | 4.87 | $5.00 | 414913 |
| 2022-10-17 | 4.85 | $4.86 | 467933 |
| 2022-10-14 | 4.86 | $4.74 | 948890 |
| 2022-10-13 | 4.92 | $4.86 | 481139 |
| 2022-10-12 | 4.96 | $4.84 | 746319 |
| 2022-10-11 | 5.01 | $4.99 | 608954 |
| 2022-10-10 | 5.02 | $5.16 | 558847 |
| 2022-10-07 | 4.99 | $5.02 | 834135 |
| 2022-10-06 | 5.00 | $5.10 | 897713 |
| 2022-10-05 | 4.98 | $5.09 | 693402 |
| 2022-10-04 | 4.96 | $5.19 | 968227 |
| 2022-10-03 | 4.91 | $5.29 | 1.1M |
| 2022-09-30 | 4.82 | $4.86 | 1.0M |
| 2022-09-29 | 4.85 | $4.80 | 721404 |
| 2022-09-28 | 4.90 | $4.81 | 476995 |
| 2022-09-27 | 4.97 | $4.75 | 1.1M |
| 2022-09-26 | 5.08 | $4.87 | 764725 |
| 2022-09-23 | 5.17 | $5.18 | 567124 |
| 2022-09-22 | 5.18 | $5.39 | 511135 |
| 2022-09-21 | 5.14 | $5.18 | 369056 |
| 2022-09-20 | 5.15 | $5.19 | 297658 |
| 2022-09-19 | 5.16 | $5.22 | 317759 |
| 2022-09-16 | 5.16 | $5.06 | 645704 |
| 2022-09-15 | 5.22 | $5.05 | 430562 |
| 2022-09-14 | 5.30 | $5.22 | 282574 |
| 2022-09-13 | 5.34 | $5.20 | 560344 |
| 2022-09-12 | 5.39 | $5.41 | 441707 |
| 2022-09-09 | 5.40 | $5.36 | 304973 |
| 2022-09-08 | 5.42 | $5.31 | 348734 |
| 2022-09-07 | 5.46 | $5.43 | 233064 |
| 2022-09-06 | 5.47 | $5.33 | 747503 |
| 2022-09-02 | 5.51 | $5.51 | 747750 |
| 2022-09-01 | 5.51 | $5.41 | 447308 |
| 2022-08-31 | 5.54 | $5.37 | 441741 |
| 2022-08-30 | 5.58 | $5.42 | 288749 |
| 2022-08-29 | 5.62 | $5.55 | 326588 |
| 2022-08-26 | 5.62 | $5.52 | 361680 |
| 2022-08-25 | 5.64 | $5.51 | 309657 |
| 2022-08-24 | 5.65 | $5.63 | 372194 |
| 2022-08-23 | 5.63 | $5.63 | 357641 |
| 2022-08-22 | 5.61 | $5.58 | 549352 |
| 2022-08-19 | 5.59 | $5.46 | 512019 |
| 2022-08-18 | 5.61 | $5.51 | 312840 |
| 2022-08-17 | 5.61 | $5.60 | 579935 |
| 2022-08-16 | 5.59 | $5.41 | 588660 |
| 2022-08-15 | 5.61 | $5.51 | 383626 |
| 2022-08-12 | 5.61 | $5.58 | 407501 |
| 2022-08-11 | 5.58 | $5.48 | 552587 |
| 2022-08-10 | 5.58 | $5.61 | 322808 |
| 2022-08-09 | 5.53 | $5.62 | 829368 |
| 2022-08-08 | 5.46 | $5.58 | 632443 |
| 2022-08-05 | 5.39 | $5.57 | 706532 |
| 2022-08-04 | 5.31 | $5.39 | 397829 |
| 2022-08-03 | 5.26 | $5.21 | 469363 |
| 2022-08-02 | 5.27 | $5.27 | 473762 |
| 2022-08-01 | 5.25 | $5.32 | 599942 |
| 2022-07-29 | 5.21 | $5.39 | 461556 |
| 2022-07-28 | 5.15 | $5.36 | 399018 |
| 2022-07-27 | 5.07 | $5.26 | 614662 |
| 2022-07-26 | 5.02 | $5.12 | 530099 |
| 2022-07-25 | 5.00 | $5.16 | 598743 |
| 2022-07-22 | 4.96 | $5.03 | 433257 |
| 2022-07-21 | 4.96 | $4.98 | 308261 |
| 2022-07-20 | 4.98 | $5.03 | 491258 |
| 2022-07-19 | 4.98 | $5.05 | 447004 |
| 2022-07-18 | 4.99 | $5.05 | 487728 |
| 2022-07-15 | 5.00 | $5.11 | 562592 |
| 2022-07-14 | 4.99 | $5.04 | 705740 |
| 2022-07-13 | 5.00 | $5.10 | 369549 |
| 2022-07-12 | 5.01 | $5.14 | 821544 |
| 2022-07-11 | 5.00 | $5.13 | 1.1M |
| 2022-07-08 | 5.00 | $5.19 | 806311 |
| 2022-07-07 | 4.98 | $5.08 | 646661 |
| 2022-07-06 | 5.00 | $4.93 | 758552 |
| 2022-07-05 | 5.08 | $5.04 | 792080 |
| 2022-07-01 | 5.14 | $5.20 | 576319 |
| 2022-06-30 | 5.16 | $5.21 | 539740 |
| 2022-06-29 | 5.19 | $5.29 | 336997 |
| 2022-06-28 | 5.21 | $5.26 | 414831 |
| 2022-06-27 | 5.24 | $5.36 | 520294 |
| 2022-06-24 | 5.25 | $5.26 | 588159 |
| 2022-06-23 | 5.29 | $5.25 | 745189 |
| 2022-06-22 | 5.36 | $5.39 | 522486 |
| 2022-06-21 | 5.40 | $5.36 | 514499 |
| 2022-06-17 | 5.46 | $5.35 | 2.4M |
| 2022-06-16 | 5.53 | $5.43 | 583783 |
| 2022-06-15 | 5.60 | $5.52 | 621693 |
| 2022-06-14 | 5.67 | $5.36 | 716197 |
| 2022-06-13 | 5.79 | $5.37 | 628153 |
| 2022-06-10 | 5.95 | $5.58 | 487741 |
| 2022-06-09 | 6.07 | $5.79 | 399330 |
| 2022-06-08 | 6.14 | $5.85 | 772437 |
| 2022-06-07 | 6.22 | $5.90 | 772496 |
| 2022-06-06 | 6.29 | $6.07 | 710624 |
| 2022-06-03 | 6.33 | $6.15 | 540163 |
| 2022-06-02 | 6.34 | $6.24 | 643134 |
| 2022-06-01 | 6.33 | $6.17 | 692099 |
| 2022-05-31 | 6.33 | $6.23 | 1.1M |
| 2022-05-27 | 6.31 | $6.35 | 783046 |
| 2022-05-26 | 6.24 | $6.41 | 1.2M |
| 2022-05-25 | 6.14 | $6.40 | 1.4M |
| 2022-05-24 | 6.01 | $6.44 | 897254 |
| 2022-05-23 | 5.84 | $6.35 | 774302 |
| 2022-05-20 | 5.67 | $6.13 | 586488 |
| 2022-05-19 | 5.52 | $5.99 | 870119 |
| 2022-05-18 | 5.39 | $5.76 | 894132 |
| 2022-05-17 | 5.31 | $5.82 | 981384 |
| 2022-05-16 | 5.19 | $5.58 | 861784 |
| 2022-05-13 | 5.12 | $5.60 | 861318 |
| 2022-05-12 | 5.05 | $5.29 | 631752 |
| 2022-05-11 | 5.05 | $5.15 | 1.0M |
| 2022-05-10 | 5.11 | $5.18 | 968263 |
| 2022-05-09 | 5.18 | $5.10 | 960878 |
| 2022-05-06 | 5.30 | $5.19 | 1.1M |
| 2022-05-05 | 5.42 | $5.22 | 1.2M |
| 2022-05-04 | 5.56 | $5.40 | 1.1M |
| 2022-05-03 | 5.68 | $5.36 | 1.1M |
| 2022-05-02 | 5.84 | $5.27 | 1.6M |
| 2022-04-29 | 6.06 | $5.95 | 944807 |
| 2022-04-28 | 6.12 | $6.10 | 745734 |
| 2022-04-27 | 6.15 | $6.08 | 1.6M |
| 2022-04-26 | 6.19 | $5.97 | 1.2M |
| 2022-04-25 | 6.27 | $6.13 | 1.7M |
| 2022-04-22 | 6.33 | $6.11 | 9.0M |
| 2022-04-21 | 6.39 | $6.22 | 1.4M |
| 2022-04-20 | 6.44 | $6.42 | 1.9M |
| 2022-04-19 | 6.43 | $6.31 | 1.7M |
| 2022-04-18 | 6.45 | $6.44 | 1.4M |
| 2022-04-14 | 6.44 | $6.45 | 2.4M |
| 2022-04-13 | 6.41 | $6.37 | 1.8M |
| 2022-04-12 | 6.41 | $6.29 | 1.4M |
| 2022-04-11 | 6.42 | $6.24 | 1.9M |
| 2022-04-08 | 6.45 | $6.26 | 1.5M |
| 2022-04-07 | 6.48 | $6.27 | 883154 |
| 2022-04-06 | 6.50 | $6.35 | 984729 |
| 2022-04-05 | 6.51 | $6.39 | 844829 |
| 2022-04-04 | 6.49 | $6.52 | 1.5M |
| 2022-04-01 | 6.43 | $6.56 | 2.1M |
| 2022-03-31 | 6.34 | $6.40 | 1.9M |
| 2022-03-30 | 6.28 | $6.26 | 1.9M |
| 2022-03-29 | 6.24 | $6.19 | 1.1M |
| 2022-03-28 | 6.21 | $6.08 | 1.8M |
| 2022-03-25 | 6.21 | $6.31 | 1.6M |
| 2022-03-24 | 6.13 | $6.30 | 1.6M |
| 2022-03-23 | 6.03 | $6.17 | 1.1M |
| 2022-03-22 | 5.94 | $6.29 | 1.4M |
| 2022-03-21 | 5.80 | $6.07 | 1.1M |
| 2022-03-18 | 5.70 | $5.85 | 10.5M |
| 2022-03-17 | 5.64 | $5.81 | 1.7M |
| 2022-03-16 | 5.58 | $5.57 | 1.7M |
| 2022-03-15 | 5.59 | $5.51 | 1.5M |
| 2022-03-14 | 5.61 | $5.54 | 2.7M |
| 2022-03-11 | 5.63 | $5.66 | 736653 |
| 2022-03-10 | 5.61 | $5.68 | 690667 |
| 2022-03-09 | 5.58 | $5.72 | 879804 |
| 2022-03-08 | 5.53 | $5.53 | 913039 |
| 2022-03-07 | 5.53 | $5.39 | 879035 |
| 2022-03-04 | 5.57 | $5.56 | 803214 |
| 2022-03-03 | 5.56 | $5.58 | 864354 |
| 2022-03-02 | 5.55 | $5.51 | 1.8M |
| 2022-03-01 | 5.55 | $5.35 | 932997 |
| 2022-02-28 | 5.60 | $5.37 | 747479 |
| 2022-02-25 | 5.66 | $5.42 | 1.4M |
| 2022-02-24 | 5.71 | $5.47 | 1.6M |
| 2022-02-23 | 5.75 | $5.79 | 1.0M |
| 2022-02-22 | 5.70 | $5.59 | 691684 |
| 2022-02-18 | 5.69 | $5.55 | 386548 |
| 2022-02-17 | 5.69 | $5.53 | 645695 |
| 2022-02-16 | 5.69 | $5.60 | 616561 |
| 2022-02-15 | 5.67 | $5.66 | 743533 |
| 2022-02-14 | 5.62 | $5.51 | 784835 |
| 2022-02-11 | 5.61 | $5.47 | 774497 |
| 2022-02-10 | 5.59 | $5.48 | 993543 |
| 2022-02-09 | 5.57 | $5.50 | 667993 |
| 2022-02-08 | 5.53 | $5.38 | 493345 |
| 2022-02-07 | 5.52 | $5.44 | 653154 |
| 2022-02-04 | 5.47 | $5.41 | 680481 |
| 2022-02-03 | 5.43 | $5.44 | 640021 |
| 2022-02-02 | 5.36 | $5.39 | 679601 |
| 2022-02-01 | 5.28 | $5.40 | 698056 |
| 2022-01-31 | 5.18 | $5.37 | 586836 |
| 2022-01-28 | 5.07 | $5.18 | 540459 |
| 2022-01-27 | 4.98 | $5.09 | 722023 |
| 2022-01-26 | 4.90 | $5.00 | 1.1M |
| 2022-01-25 | 4.84 | $4.99 | 1.9M |
| 2022-01-24 | 4.75 | $4.83 | 817422 |
| 2022-01-21 | 4.70 | $4.88 | 2.2M |
| 2022-01-20 | 4.62 | $4.81 | 600129 |
| 2022-01-19 | 4.55 | $4.76 | 958097 |
| 2022-01-18 | 4.47 | $4.54 | 797356 |
| 2022-01-14 | 4.44 | $4.56 | 498341 |
| 2022-01-13 | 4.41 | $4.51 | 501262 |
| 2022-01-12 | 4.38 | $4.45 | 802593 |
| 2022-01-11 | 4.36 | $4.37 | 909844 |
| 2022-01-10 | 4.37 | $4.28 | 823887 |
| 2022-01-07 | 4.41 | $4.31 | 847532 |
| 2022-01-06 | 4.44 | $4.26 | 1.1M |
| 2022-01-05 | 4.50 | $4.33 | 851101 |
| 2022-01-04 | 4.55 | $4.46 | 485744 |
| 2022-01-03 | 4.57 | $4.51 | 1.0M |
| 2021-12-31 | 4.58 | $4.61 | 1.7M |
| 2021-12-30 | 4.56 | $4.63 | 976258 |
| 2021-12-29 | 4.52 | $4.50 | 454852 |
| 2021-12-28 | 4.52 | $4.58 | 434044 |
| 2021-12-27 | 4.49 | $4.55 | 2.4M |
| 2021-12-23 | 4.47 | $4.45 | 1.1M |
| 2021-12-22 | 4.47 | $4.44 | 615449 |
| 2021-12-21 | 4.47 | $4.36 | 1.2M |
| 2021-12-20 | 4.50 | $4.39 | 1.4M |
| 2021-12-17 | 4.52 | $4.48 | 4.6M |
| 2021-12-16 | 4.53 | $4.45 | 715551 |
| 2021-12-15 | 4.54 | $4.53 | 811633 |
| 2021-12-14 | 4.52 | $4.50 | 1.6M |
| 2021-12-13 | 4.52 | $4.52 | 1.8M |
| 2021-12-10 | 4.50 | $4.59 | 1.4M |
| 2021-12-09 | 4.46 | $4.55 | 1.2M |
| 2021-12-08 | 4.42 | $4.57 | 1.4M |
| 2021-12-07 | 4.37 | $4.41 | 1.1M |
| 2021-12-06 | 4.35 | $4.32 | 805109 |
| 2021-12-03 | 4.36 | $4.35 | 1.3M |
| 2021-12-02 | 4.37 | $4.44 | 1.5M |
| 2021-12-01 | 4.34 | $4.32 | 1.4M |
| 2021-11-30 | 4.35 | $4.32 | 1.9M |
| 2021-11-29 | 4.37 | $4.37 | 774290 |
| 2021-11-26 | 4.37 | $4.27 | 753947 |
| 2021-11-24 | 4.40 | $4.36 | 1.0M |
| 2021-11-23 | 4.42 | $4.41 | 1.1M |
| 2021-11-22 | 4.42 | $4.36 | 909435 |
| 2021-11-19 | 4.44 | $4.43 | 634403 |
| 2021-11-18 | 4.44 | $4.38 | 954835 |
| 2021-11-17 | 4.45 | $4.42 | 1.1M |
| 2021-11-16 | 4.46 | $4.49 | 916377 |
| 2021-11-15 | 4.45 | $4.57 | 722988 |
| 2021-11-12 | 4.40 | $4.58 | 1.7M |
| 2021-11-11 | 4.35 | $4.63 | 877348 |
| 2021-11-10 | 4.28 | $4.54 | 2.0M |
| 2021-11-09 | 4.21 | $4.45 | 1.3M |
| 2021-11-08 | 4.16 | $4.30 | 918539 |
| 2021-11-05 | 4.16 | $4.33 | 781768 |
| 2021-11-04 | 4.14 | $4.27 | 870610 |
| 2021-11-03 | 4.15 | $4.32 | 1.1M |
| 2021-11-02 | 4.14 | $4.15 | 955425 |
| 2021-11-01 | 4.19 | $4.22 | 965657 |
| 2021-10-29 | 4.23 | $4.18 | 1.0M |
| 2021-10-28 | 4.30 | $4.30 | 1.2M |
| 2021-10-27 | 4.35 | $4.38 | 942355 |
| 2021-10-26 | 4.39 | $4.33 | 982853 |
| 2021-10-25 | 4.45 | $4.42 | 752555 |
| 2021-10-22 | 4.51 | $4.37 | 2.1M |
| 2021-10-21 | 4.59 | $4.49 | 1.8M |
| 2021-10-20 | 4.66 | $4.77 | 1.3M |
| 2021-10-19 | 4.66 | $4.72 | 829821 |
| 2021-10-18 | 4.68 | $4.89 | 1.1M |
| 2021-10-15 | 4.64 | $4.86 | 8.2M |
| 2021-10-14 | 4.61 | $4.71 | 1.2M |
| 2021-10-13 | 4.63 | $4.69 | 1.2M |
| 2021-10-12 | 4.66 | $4.63 | 1.2M |
| 2021-10-11 | 4.72 | $4.59 | 3.7M |
| 2021-10-08 | 4.81 | $4.77 | 1.5M |
| 2021-10-07 | 4.86 | $4.64 | 1.8M |
| 2021-10-06 | 4.96 | $4.74 | 1.6M |
| 2021-10-05 | 5.06 | $4.75 | 706762 |
| 2021-10-04 | 5.18 | $4.82 | 739245 |
| 2021-10-01 | 5.30 | $5.04 | 1.7M |
| 2021-09-30 | 5.37 | $5.35 | 1.5M |
| 2021-09-29 | 5.37 | $5.34 | 1.2M |
| 2021-09-28 | 5.36 | $5.27 | 791597 |
| 2021-09-27 | 5.38 | $5.37 | 627349 |
| 2021-09-24 | 5.36 | $5.39 | 1.2M |
| 2021-09-23 | 5.34 | $5.45 | 849249 |
| 2021-09-22 | 5.28 | $5.40 | 706541 |
| 2021-09-21 | 5.23 | $5.26 | 652903 |
| 2021-09-20 | 5.21 | $5.17 | 1.3M |
| 2021-09-17 | 5.22 | $5.04 | 1.5M |
| 2021-09-16 | 5.27 | $5.07 | 880985 |
| 2021-09-15 | 5.32 | $5.19 | 690929 |
| 2021-09-14 | 5.33 | $5.31 | 970455 |
| 2021-09-13 | 5.32 | $5.31 | 1.5M |
| 2021-09-10 | 5.29 | $5.24 | 887162 |
| 2021-09-09 | 5.28 | $5.22 | 1.5M |
| 2021-09-08 | 5.28 | $5.04 | 974621 |
| 2021-09-07 | 5.32 | $5.38 | 857470 |
| 2021-09-03 | 5.27 | $5.28 | 541374 |
| 2021-09-02 | 5.23 | $5.31 | 547857 |
| 2021-09-01 | 5.17 | $5.33 | 763484 |
| 2021-08-31 | 5.10 | $5.16 | 556270 |
| 2021-08-30 | 5.06 | $5.09 | 422554 |
| 2021-08-27 | 5.03 | $5.07 | 462878 |
| 2021-08-26 | 4.99 | $5.00 | 484387 |
| 2021-08-25 | 4.98 | $5.06 | 825303 |
| 2021-08-24 | 4.94 | $5.03 | 912173 |
| 2021-08-23 | 4.90 | $4.90 | 602435 |
| 2021-08-20 | 4.89 | $4.94 | 777858 |
| 2021-08-19 | 4.86 | $4.80 | 1.2M |
| 2021-08-18 | 4.88 | $4.73 | 1.1M |
| 2021-08-17 | 4.92 | $4.75 | 1.1M |
| 2021-08-16 | 4.96 | $4.81 | 478156 |
| 2021-08-13 | 4.98 | $4.84 | 447038 |
| 2021-08-12 | 5.01 | $4.91 | 717897 |
| 2021-08-11 | 5.01 | $5.06 | 629446 |
| 2021-08-10 | 4.97 | $5.02 | 405596 |
| 2021-08-09 | 4.93 | $5.06 | 692194 |
| 2021-08-06 | 4.86 | $4.95 | 819939 |
| 2021-08-05 | 4.82 | $4.84 | 808014 |
| 2021-08-04 | 4.80 | $4.87 | 808997 |
| 2021-08-03 | 4.76 | $4.82 | 697613 |
| 2021-08-02 | 4.74 | $4.82 | 1.2M |
| 2021-07-30 | 4.70 | $4.67 | 492990 |
| 2021-07-29 | 4.71 | $4.86 | 451041 |
| 2021-07-28 | 4.66 | $4.80 | 513224 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.07
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.87
Average
52.28
Maximum
74.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 39.07 | $9.27 | 755900 |
| 2025-12-23 | 45.77 | $9.89 | 772671 |
| 2025-12-22 | 37.38 | $9.38 | 485547 |
| 2025-12-19 | 41.17 | $9.70 | 960744 |
| 2025-12-18 | 44.67 | $9.96 | 652100 |
| 2025-12-17 | 42.16 | $9.82 | 496721 |
| 2025-12-16 | 46.62 | $10.13 | 471710 |
| 2025-12-15 | 54.58 | $10.58 | 343020 |
| 2025-12-12 | 52.35 | $10.45 | 310000 |
| 2025-12-11 | 50.94 | $10.37 | 286400 |
| 2025-12-10 | 47.23 | $10.17 | 313300 |
| 2025-12-09 | 48.09 | $10.22 | 495800 |
| 2025-12-08 | 47.17 | $10.17 | 475500 |
| 2025-12-05 | 47.49 | $10.19 | 588800 |
| 2025-12-04 | 62.58 | $10.94 | 294908 |
| 2025-12-03 | 62.58 | $10.94 | 415900 |
| 2025-12-02 | 60.14 | $10.78 | 401400 |
| 2025-12-01 | 56.98 | $10.59 | 304236 |
| 2025-11-28 | 58.85 | $10.67 | 104003 |
| 2025-11-26 | 61.23 | $10.77 | 510100 |
| 2025-11-25 | 54.59 | $10.39 | 299200 |
| 2025-11-24 | 53.19 | $10.32 | 283567 |
| 2025-11-21 | 50.05 | $10.17 | 186541 |
| 2025-11-20 | 51.14 | $10.22 | 213762 |
| 2025-11-19 | 55.73 | $10.42 | 265708 |
| 2025-11-18 | 64.24 | $10.73 | 248600 |
| 2025-11-17 | 63.38 | $10.68 | 244307 |
| 2025-11-14 | 71.51 | $10.93 | 241600 |
| 2025-11-13 | 70.95 | $10.89 | 259133 |
| 2025-11-12 | 69.80 | $10.81 | 441000 |
| 2025-11-11 | 70.46 | $10.83 | 331626 |
| 2025-11-10 | 69.79 | $10.78 | 158014 |
| 2025-11-07 | 68.70 | $10.70 | 143073 |
| 2025-11-06 | 69.59 | $10.73 | 197400 |
| 2025-11-05 | 71.66 | $10.80 | 193900 |
| 2025-11-04 | 67.31 | $10.47 | 145000 |
| 2025-11-03 | 69.46 | $10.54 | 242429 |
| 2025-10-31 | 66.57 | $10.34 | 166026 |
| 2025-10-30 | 65.32 | $10.26 | 152700 |
| 2025-10-29 | 65.16 | $10.25 | 151500 |
| 2025-10-28 | 62.80 | $10.10 | 196000 |
| 2025-10-27 | 64.75 | $10.17 | 111000 |
| 2025-10-24 | 63.20 | $10.07 | 142920 |
| 2025-10-23 | 62.89 | $10.05 | 207600 |
| 2025-10-22 | 61.67 | $9.97 | 175000 |
| 2025-10-21 | 59.45 | $9.83 | 160902 |
| 2025-10-20 | 60.88 | $9.89 | 130807 |
| 2025-10-17 | 56.92 | $9.65 | 159000 |
| 2025-10-16 | 51.70 | $9.38 | 340005 |
| 2025-10-15 | 48.63 | $9.24 | 151828 |
| 2025-10-14 | 49.27 | $9.27 | 344342 |
| 2025-10-13 | 48.41 | $9.23 | 117000 |
| 2025-10-10 | 44.40 | $9.05 | 340200 |
| 2025-10-09 | 49.48 | $9.30 | 170700 |
| 2025-10-08 | 47.42 | $9.21 | 241500 |
| 2025-10-07 | 48.46 | $9.26 | 213204 |
| 2025-10-06 | 54.10 | $9.51 | 163629 |
| 2025-10-03 | 54.10 | $9.51 | 125000 |
| 2025-10-02 | 53.12 | $9.46 | 112900 |
| 2025-10-01 | 58.62 | $9.69 | 283039 |
| 2025-09-30 | 61.51 | $9.80 | 135200 |
| 2025-09-29 | 60.33 | $9.73 | 159900 |
| 2025-09-26 | 56.51 | $9.52 | 115348 |
| 2025-09-25 | 56.13 | $9.50 | 182011 |
| 2025-09-24 | 62.95 | $9.76 | 139300 |
| 2025-09-23 | 67.12 | $9.90 | 186679 |
| 2025-09-22 | 63.69 | $9.69 | 197162 |
| 2025-09-19 | 64.92 | $9.73 | 212139 |
| 2025-09-18 | 64.43 | $9.70 | 117604 |
| 2025-09-17 | 65.29 | $9.73 | 169752 |
| 2025-09-16 | 63.76 | $9.63 | 163140 |
| 2025-09-15 | 62.50 | $9.55 | 117608 |
| 2025-09-12 | 58.56 | $9.32 | 145519 |
| 2025-09-11 | 58.38 | $9.31 | 130300 |
| 2025-09-10 | 56.77 | $9.22 | 225400 |
| 2025-09-09 | 54.35 | $9.09 | 189500 |
| 2025-09-08 | 52.81 | $9.01 | 163533 |
| 2025-09-05 | 55.25 | $9.12 | 199100 |
| 2025-09-04 | 52.20 | $8.96 | 143600 |
| 2025-09-03 | 51.21 | $8.91 | 202706 |
| 2025-09-02 | 50.62 | $8.88 | 212231 |
| 2025-08-29 | 54.32 | $9.06 | 156012 |
| 2025-08-28 | 56.27 | $9.15 | 238500 |
| 2025-08-27 | 54.19 | $9.03 | 300216 |
| 2025-08-26 | 52.94 | $8.96 | 397700 |
| 2025-08-25 | 54.34 | $9.03 | 102401 |
| 2025-08-22 | 54.01 | $9.01 | 143002 |
| 2025-08-21 | 49.31 | $8.74 | 133568 |
| 2025-08-20 | 50.03 | $8.78 | 171320 |
| 2025-08-19 | 47.48 | $8.64 | 163600 |
| 2025-08-18 | 53.19 | $8.95 | 115448 |
| 2025-08-15 | 52.31 | $8.90 | 190804 |
| 2025-08-14 | 54.25 | $9.00 | 596200 |
| 2025-08-13 | 54.44 | $9.01 | 196200 |
| 2025-08-12 | 60.74 | $9.32 | 162068 |
| 2025-08-11 | 55.53 | $8.99 | 164024 |
| 2025-08-08 | 59.63 | $9.17 | 224800 |
| 2025-08-07 | 61.31 | $9.24 | 230800 |
| 2025-08-06 | 56.13 | $8.93 | 196700 |
| 2025-08-05 | 49.51 | $8.61 | 124027 |
| 2025-08-04 | 50.41 | $8.65 | 125300 |
| 2025-08-01 | 50.85 | $8.67 | 240200 |
| 2025-07-31 | 48.05 | $8.54 | 203148 |
| 2025-07-30 | 50.14 | $8.64 | 784913 |
| 2025-07-29 | 44.90 | $8.41 | 171400 |
| 2025-07-28 | 43.17 | $8.34 | 230320 |
| 2025-07-25 | 44.11 | $8.39 | 171700 |
| 2025-07-24 | 45.62 | $8.47 | 663321 |
| 2025-07-23 | 49.21 | $8.65 | 386537 |
| 2025-07-22 | 45.10 | $8.47 | 1.3M |
| 2025-07-21 | 46.49 | $8.54 | 368043 |
| 2025-07-18 | 43.91 | $8.43 | 139000 |
| 2025-07-17 | 46.42 | $8.56 | 232215 |
| 2025-07-16 | 47.82 | $8.63 | 268512 |
| 2025-07-15 | 46.29 | $8.56 | 195700 |
| 2025-07-14 | 42.36 | $8.39 | 115500 |
| 2025-07-11 | 44.17 | $8.49 | 152532 |
| 2025-07-10 | 45.45 | $8.56 | 208023 |
| 2025-07-09 | 48.72 | $8.73 | 172028 |
| 2025-07-08 | 52.76 | $8.92 | 183500 |
| 2025-07-07 | 52.98 | $8.93 | 135505 |
| 2025-07-03 | 57.27 | $9.12 | 191000 |
| 2025-07-02 | 52.02 | $8.85 | 175611 |
| 2025-07-01 | 55.89 | $9.01 | 201837 |
| 2025-06-30 | 59.01 | $9.13 | 187100 |
| 2025-06-27 | 54.59 | $8.91 | 190608 |
| 2025-06-26 | 57.82 | $9.03 | 187600 |
| 2025-06-25 | 54.40 | $8.87 | 206200 |
| 2025-06-24 | 63.95 | $9.18 | 341402 |
| 2025-06-23 | 62.75 | $9.12 | 158646 |
| 2025-06-20 | 63.42 | $9.14 | 504200 |
| 2025-06-18 | 62.85 | $9.11 | 296445 |
| 2025-06-17 | 67.12 | $9.24 | 259002 |
| 2025-06-16 | 65.76 | $9.16 | 248079 |
| 2025-06-13 | 61.40 | $8.93 | 262726 |
| 2025-06-12 | 62.72 | $8.97 | 264900 |
| 2025-06-11 | 61.55 | $8.91 | 283039 |
| 2025-06-10 | 60.96 | $8.88 | 203700 |
| 2025-06-09 | 59.39 | $8.80 | 266523 |
| 2025-06-06 | 62.05 | $8.89 | 351329 |
| 2025-06-05 | 62.35 | $8.90 | 243711 |
| 2025-06-04 | 61.30 | $8.84 | 291800 |
| 2025-06-03 | 63.25 | $8.91 | 240512 |
| 2025-06-02 | 62.11 | $8.84 | 478047 |
| 2025-05-30 | 66.02 | $8.98 | 316300 |
| 2025-05-29 | 66.59 | $9.00 | 301816 |
| 2025-05-28 | 63.93 | $8.82 | 332000 |
| 2025-05-27 | 68.85 | $8.99 | 298400 |
| 2025-05-23 | 65.26 | $8.75 | 461102 |
| 2025-05-22 | 64.62 | $8.71 | 341100 |
| 2025-05-21 | 65.78 | $8.75 | 183720 |
| 2025-05-20 | 67.21 | $8.80 | 160800 |
| 2025-05-19 | 68.34 | $8.84 | 227600 |
| 2025-05-16 | 67.16 | $8.75 | 189837 |
| 2025-05-15 | 66.50 | $8.70 | 176300 |
| 2025-05-14 | 66.76 | $8.71 | 299840 |
| 2025-05-13 | 66.63 | $8.70 | 270730 |
| 2025-05-12 | 62.32 | $8.37 | 262100 |
| 2025-05-09 | 69.28 | $8.64 | 251343 |
| 2025-05-08 | 64.54 | $8.30 | 166000 |
| 2025-05-07 | 61.38 | $8.11 | 147456 |
| 2025-05-06 | 63.95 | $8.20 | 171417 |
| 2025-05-05 | 65.39 | $8.25 | 202500 |
| 2025-05-02 | 64.32 | $8.18 | 173641 |
| 2025-05-01 | 62.09 | $8.04 | 182114 |
| 2025-04-30 | 63.99 | $8.11 | 145400 |
| 2025-04-29 | 63.38 | $8.07 | 186015 |
| 2025-04-28 | 63.24 | $8.06 | 173400 |
| 2025-04-25 | 69.33 | $8.29 | 175423 |
| 2025-04-24 | 67.38 | $8.14 | 238662 |
| 2025-04-23 | 64.22 | $7.92 | 174500 |
| 2025-04-22 | 63.29 | $7.86 | 308518 |
| 2025-04-21 | 59.30 | $7.62 | 136300 |
| 2025-04-17 | 59.13 | $7.61 | 306536 |
| 2025-04-16 | 56.06 | $7.44 | 163800 |
| 2025-04-15 | 55.88 | $7.43 | 300416 |
| 2025-04-14 | 57.25 | $7.49 | 275800 |
| 2025-04-11 | 53.83 | $7.30 | 355000 |
| 2025-04-10 | 51.91 | $7.20 | 283500 |
| 2025-04-09 | 54.27 | $7.31 | 573046 |
| 2025-04-08 | 48.17 | $7.01 | 289936 |
| 2025-04-07 | 51.43 | $7.16 | 318908 |
| 2025-04-04 | 54.22 | $7.28 | 159400 |
| 2025-04-03 | 66.50 | $7.71 | 145600 |
| 2025-04-02 | 60.58 | $7.41 | 141701 |
| 2025-04-01 | 61.27 | $7.43 | 350000 |
| 2025-03-31 | 58.60 | $7.31 | 176142 |
| 2025-03-28 | 58.60 | $7.31 | 132000 |
| 2025-03-27 | 60.16 | $7.36 | 342900 |
| 2025-03-26 | 60.77 | $7.38 | 123700 |
| 2025-03-25 | 60.19 | $7.35 | 112248 |
| 2025-03-24 | 58.84 | $7.28 | 175341 |
| 2025-03-21 | 59.39 | $7.30 | 474900 |
| 2025-03-20 | 62.13 | $7.40 | 128642 |
| 2025-03-19 | 66.18 | $7.54 | 224400 |
| 2025-03-18 | 63.43 | $7.37 | 117300 |
| 2025-03-17 | 63.09 | $7.35 | 281300 |
| 2025-03-14 | 61.41 | $7.25 | 190000 |
| 2025-03-13 | 55.64 | $6.95 | 128900 |
| 2025-03-12 | 53.67 | $6.86 | 126300 |
| 2025-03-11 | 50.90 | $6.74 | 118216 |
| 2025-03-10 | 50.19 | $6.71 | 113436 |
| 2025-03-07 | 53.35 | $6.84 | 162909 |
| 2025-03-06 | 50.87 | $6.73 | 224831 |
| 2025-03-05 | 52.56 | $6.80 | 355703 |
| 2025-03-04 | 49.11 | $6.65 | 289600 |
| 2025-03-03 | 48.16 | $6.61 | 214925 |
| 2025-02-28 | 49.26 | $6.66 | 602500 |
| 2025-02-27 | 56.05 | $6.94 | 277316 |
| 2025-02-26 | 57.67 | $7.00 | 328543 |
| 2025-02-25 | 60.44 | $7.10 | 793500 |
| 2025-02-24 | 57.53 | $6.95 | 675134 |
| 2025-02-21 | 61.84 | $7.10 | 223919 |
| 2025-02-20 | 62.74 | $7.13 | 175624 |
| 2025-02-19 | 61.86 | $7.08 | 120700 |
| 2025-02-18 | 64.44 | $7.17 | 149800 |
| 2025-02-14 | 67.10 | $7.26 | 469400 |
| 2025-02-13 | 61.58 | $6.93 | 311349 |
| 2025-02-12 | 61.21 | $6.91 | 210048 |
| 2025-02-11 | 64.18 | $7.01 | 284800 |
| 2025-02-10 | 59.93 | $6.78 | 177234 |
| 2025-02-07 | 58.08 | $6.69 | 252270 |
| 2025-02-06 | 61.69 | $6.81 | 234741 |
| 2025-02-05 | 60.32 | $6.74 | 237300 |
| 2025-02-04 | 62.12 | $6.80 | 192000 |
| 2025-02-03 | 61.94 | $6.79 | 463700 |
| 2025-01-31 | 59.57 | $6.66 | 221226 |
| 2025-01-30 | 61.24 | $6.72 | 317922 |
| 2025-01-29 | 57.46 | $6.52 | 239870 |
| 2025-01-28 | 57.06 | $6.50 | 266000 |
| 2025-01-27 | 56.08 | $6.45 | 149413 |
| 2025-01-24 | 51.93 | $6.25 | 134700 |
| 2025-01-23 | 51.05 | $6.21 | 213000 |
| 2025-01-22 | 54.36 | $6.35 | 267200 |
| 2025-01-21 | 49.71 | $6.14 | 345924 |
| 2025-01-17 | 47.29 | $6.04 | 175900 |
| 2025-01-16 | 45.02 | $5.95 | 136635 |
| 2025-01-15 | 47.61 | $6.07 | 159408 |
| 2025-01-14 | 42.35 | $5.87 | 178425 |
| 2025-01-13 | 41.79 | $5.85 | 335100 |
| 2025-01-10 | 39.87 | $5.78 | 228900 |
| 2025-01-08 | 42.75 | $5.93 | 185700 |
| 2025-01-07 | 44.37 | $6.01 | 354004 |
| 2025-01-06 | 42.29 | $5.93 | 184811 |
| 2025-01-03 | 38.46 | $5.79 | 170730 |
| 2025-01-02 | 40.66 | $5.91 | 194200 |
| 2024-12-31 | 41.03 | $5.93 | 109734 |
| 2024-12-30 | 41.21 | $5.94 | 208500 |
| 2024-12-27 | 41.38 | $5.95 | 198133 |
| 2024-12-26 | 40.91 | $5.93 | 156040 |
| 2024-12-24 | 40.00 | $5.89 | 91813 |
| 2024-12-23 | 39.34 | $5.86 | 375128 |
| 2024-12-20 | 43.45 | $6.13 | 732200 |
| 2024-12-19 | 40.61 | $6.00 | 414202 |
| 2024-12-18 | 34.88 | $5.76 | 496614 |
| 2024-12-17 | 39.91 | $6.09 | 433600 |
| 2024-12-16 | 35.64 | $5.93 | 232000 |
| 2024-12-13 | 38.05 | $6.08 | 359708 |
| 2024-12-12 | 39.40 | $6.16 | 437948 |
| 2024-12-11 | 46.91 | $6.54 | 472620 |
| 2024-12-10 | 42.53 | $6.38 | 296446 |
| 2024-12-09 | 39.56 | $6.28 | 290923 |
| 2024-12-06 | 40.35 | $6.32 | 380900 |
| 2024-12-05 | 42.58 | $6.43 | 286100 |
| 2024-12-04 | 42.30 | $6.42 | 237334 |
| 2024-12-03 | 43.08 | $6.46 | 186277 |
| 2024-12-02 | 41.01 | $6.38 | 320100 |
| 2024-11-29 | 42.67 | $6.47 | 479500 |
| 2024-11-27 | 46.02 | $6.64 | 436200 |
| 2024-11-26 | 54.92 | $7.01 | 499000 |
| 2024-11-25 | 44.09 | $6.62 | 310300 |
| 2024-11-22 | 37.51 | $6.44 | 260940 |
| 2024-11-21 | 37.12 | $6.43 | 357800 |
| 2024-11-20 | 42.69 | $6.65 | 246100 |
| 2024-11-19 | 41.17 | $6.61 | 228540 |
| 2024-11-18 | 40.41 | $6.59 | 194828 |
| 2024-11-15 | 38.92 | $6.55 | 213911 |
| 2024-11-14 | 39.63 | $6.58 | 357800 |
| 2024-11-13 | 35.17 | $6.46 | 412923 |
| 2024-11-12 | 35.58 | $6.48 | 600500 |
| 2024-11-11 | 36.40 | $6.52 | 236909 |
| 2024-11-08 | 36.60 | $6.53 | 191800 |
| 2024-11-07 | 39.05 | $6.65 | 286800 |
| 2024-11-06 | 40.11 | $6.70 | 450538 |
| 2024-11-05 | 38.85 | $6.66 | 171200 |
| 2024-11-04 | 39.44 | $6.69 | 248042 |
| 2024-11-01 | 31.87 | $6.46 | 134200 |
| 2024-10-31 | 36.59 | $6.71 | 147904 |
| 2024-10-30 | 39.01 | $6.82 | 431018 |
| 2024-10-29 | 39.92 | $6.86 | 284800 |
| 2024-10-28 | 37.85 | $6.80 | 230725 |
| 2024-10-25 | 37.85 | $6.80 | 513600 |
| 2024-10-24 | 39.70 | $6.89 | 216346 |
| 2024-10-23 | 39.39 | $6.88 | 251338 |
| 2024-10-22 | 40.59 | $6.94 | 211511 |
| 2024-10-21 | 42.01 | $7.01 | 264400 |
| 2024-10-18 | 35.93 | $6.81 | 886525 |
| 2024-10-17 | 39.69 | $7.00 | 208834 |
| 2024-10-16 | 41.42 | $7.08 | 276630 |
| 2024-10-15 | 42.07 | $7.11 | 121900 |
| 2024-10-14 | 44.76 | $7.23 | 199349 |
| 2024-10-11 | 40.23 | $7.08 | 151642 |
| 2024-10-10 | 42.90 | $7.20 | 141600 |
| 2024-10-09 | 41.67 | $7.16 | 176725 |
| 2024-10-08 | 45.13 | $7.31 | 153314 |
| 2024-10-07 | 45.61 | $7.33 | 158405 |
| 2024-10-04 | 44.20 | $7.28 | 376445 |
| 2024-10-03 | 43.36 | $7.25 | 408100 |
| 2024-10-02 | 46.92 | $7.41 | 316800 |
| 2024-10-01 | 46.66 | $7.40 | 315100 |
| 2024-09-30 | 47.55 | $7.44 | 952820 |
| 2024-09-27 | 47.76 | $7.45 | 221832 |
| 2024-09-26 | 49.24 | $7.52 | 234521 |
| 2024-09-25 | 45.33 | $7.35 | 306332 |
| 2024-09-24 | 48.24 | $7.49 | 645800 |
| 2024-09-23 | 46.37 | $7.41 | 650820 |
| 2024-09-20 | 43.47 | $7.29 | 1.7M |
| 2024-09-19 | 57.21 | $7.85 | 144920 |
| 2024-09-18 | 59.12 | $7.91 | 139437 |
| 2024-09-17 | 58.46 | $7.88 | 85000 |
| 2024-09-16 | 58.03 | $7.86 | 345400 |
| 2024-09-13 | 57.62 | $7.84 | 162839 |
| 2024-09-12 | 52.26 | $7.60 | 115800 |
| 2024-09-11 | 53.60 | $7.65 | 134200 |
| 2024-09-10 | 55.22 | $7.71 | 107800 |
| 2024-09-09 | 57.13 | $7.78 | 84941 |
| 2024-09-06 | 56.10 | $7.73 | 123617 |
| 2024-09-05 | 59.07 | $7.84 | 156200 |
| 2024-09-04 | 57.51 | $7.76 | 186427 |
| 2024-09-03 | 52.60 | $7.53 | 91908 |
| 2024-08-30 | 50.72 | $7.45 | 170700 |
| 2024-08-29 | 51.20 | $7.47 | 148100 |
| 2024-08-28 | 53.63 | $7.57 | 160400 |
| 2024-08-27 | 54.61 | $7.61 | 158210 |
| 2024-08-26 | 56.58 | $7.69 | 95500 |
| 2024-08-23 | 61.88 | $7.89 | 78809 |
| 2024-08-22 | 56.46 | $7.61 | 706800 |
| 2024-08-21 | 61.19 | $7.77 | 66155 |
| 2024-08-20 | 60.80 | $7.75 | 89526 |
| 2024-08-19 | 62.90 | $7.82 | 74800 |
| 2024-08-16 | 59.48 | $7.64 | 117600 |
| 2024-08-15 | 57.62 | $7.55 | 199546 |
| 2024-08-14 | 63.11 | $7.73 | 120000 |
| 2024-08-13 | 61.57 | $7.65 | 59028 |
| 2024-08-12 | 58.90 | $7.52 | 135500 |
| 2024-08-09 | 57.84 | $7.47 | 184000 |
| 2024-08-08 | 51.63 | $7.21 | 70300 |
| 2024-08-07 | 49.46 | $7.13 | 114700 |
| 2024-08-06 | 49.72 | $7.14 | 133900 |
| 2024-08-05 | 43.70 | $6.93 | 100641 |
| 2024-08-02 | 46.74 | $7.05 | 239005 |
| 2024-08-01 | 47.79 | $7.09 | 122300 |
| 2024-07-31 | 47.79 | $7.09 | 119700 |
| 2024-07-30 | 50.62 | $7.20 | 80900 |
| 2024-07-29 | 49.59 | $7.16 | 79823 |
| 2024-07-26 | 48.83 | $7.13 | 95500 |
| 2024-07-25 | 48.58 | $7.12 | 86400 |
| 2024-07-24 | 48.35 | $7.11 | 100437 |
| 2024-07-23 | 52.22 | $7.28 | 202629 |
| 2024-07-22 | 55.18 | $7.40 | 148900 |
| 2024-07-19 | 51.71 | $7.24 | 266800 |
| 2024-07-18 | 51.95 | $7.25 | 109806 |
| 2024-07-17 | 58.06 | $7.49 | 107500 |
| 2024-07-16 | 61.50 | $7.61 | 84900 |
| 2024-07-15 | 58.38 | $7.45 | 120500 |
| 2024-07-12 | 61.33 | $7.55 | 138539 |
| 2024-07-11 | 61.33 | $7.55 | 144612 |
| 2024-07-10 | 58.49 | $7.40 | 730300 |
| 2024-07-09 | 58.30 | $7.39 | 170500 |
| 2024-07-08 | 53.55 | $7.16 | 138739 |
| 2024-07-05 | 51.97 | $7.09 | 150718 |
| 2024-07-03 | 48.14 | $6.93 | 112228 |
| 2024-07-02 | 40.53 | $6.66 | 170033 |
| 2024-07-01 | 40.53 | $6.66 | 204641 |
| 2024-06-28 | 41.13 | $6.69 | 180514 |
| 2024-06-27 | 45.91 | $6.91 | 178500 |
| 2024-06-26 | 40.87 | $6.74 | 205100 |
| 2024-06-25 | 40.87 | $6.74 | 202700 |
| 2024-06-24 | 43.22 | $6.85 | 136600 |
| 2024-06-21 | 40.87 | $6.77 | 272810 |
| 2024-06-20 | 35.83 | $6.61 | 237300 |
| 2024-06-18 | 37.74 | $6.71 | 161128 |
| 2024-06-17 | 39.13 | $6.78 | 109000 |
| 2024-06-14 | 41.84 | $6.91 | 144800 |
| 2024-06-13 | 41.25 | $6.89 | 152074 |
| 2024-06-12 | 38.87 | $6.81 | 587200 |
| 2024-06-11 | 41.89 | $6.96 | 117914 |
| 2024-06-10 | 40.72 | $6.92 | 162618 |
| 2024-06-07 | 41.31 | $6.95 | 115800 |
| 2024-06-06 | 45.74 | $7.16 | 140839 |
| 2024-06-05 | 44.67 | $7.12 | 125000 |
| 2024-06-04 | 44.88 | $7.13 | 139100 |
| 2024-06-03 | 44.63 | $7.12 | 272800 |
| 2024-05-31 | 40.01 | $6.94 | 475600 |
| 2024-05-30 | 44.96 | $7.19 | 109100 |
| 2024-05-29 | 41.96 | $7.08 | 193800 |
| 2024-05-28 | 44.69 | $7.21 | 147000 |
| 2024-05-24 | 44.69 | $7.21 | 128000 |
| 2024-05-23 | 45.52 | $7.25 | 329000 |
| 2024-05-22 | 48.48 | $7.39 | 297600 |
| 2024-05-21 | 52.68 | $7.57 | 812600 |
| 2024-05-20 | 50.42 | $7.47 | 129800 |
| 2024-05-17 | 51.83 | $7.53 | 107900 |
| 2024-05-16 | 52.06 | $7.54 | 108003 |
| 2024-05-15 | 51.02 | $7.49 | 255400 |
| 2024-05-14 | 48.70 | $7.38 | 175000 |
| 2024-05-13 | 42.33 | $7.11 | 128745 |
| 2024-05-10 | 41.30 | $7.07 | 238602 |
| 2024-05-09 | 42.75 | $7.15 | 348932 |
| 2024-05-08 | 51.53 | $7.56 | 210706 |
| 2024-05-07 | 50.35 | $7.51 | 264743 |
| 2024-05-06 | 51.54 | $7.56 | 197100 |
| 2024-05-03 | 50.88 | $7.53 | 275700 |
| 2024-05-02 | 46.21 | $7.33 | 249041 |
| 2024-05-01 | 39.37 | $7.08 | 148121 |
| 2024-04-30 | 38.17 | $7.04 | 163500 |
| 2024-04-29 | 41.06 | $7.19 | 280435 |
| 2024-04-26 | 39.61 | $7.14 | 174200 |
| 2024-04-25 | 35.40 | $7.00 | 156900 |
| 2024-04-24 | 36.62 | $7.07 | 194413 |
| 2024-04-23 | 39.56 | $7.23 | 167635 |
| 2024-04-22 | 41.75 | $7.34 | 328718 |
| 2024-04-19 | 40.90 | $7.31 | 550331 |
| 2024-04-18 | 33.89 | $7.08 | 310300 |
| 2024-04-17 | 33.57 | $7.07 | 245000 |
| 2024-04-16 | 32.94 | $7.05 | 409528 |
| 2024-04-15 | 34.32 | $7.14 | 203041 |
| 2024-04-12 | 35.92 | $7.24 | 230400 |
| 2024-04-11 | 36.57 | $7.28 | 589622 |
| 2024-04-10 | 40.74 | $7.52 | 227100 |
| 2024-04-09 | 48.13 | $7.86 | 275800 |
| 2024-04-08 | 46.22 | $7.79 | 259200 |
| 2024-04-05 | 43.69 | $7.70 | 163104 |
| 2024-04-04 | 45.97 | $7.80 | 271738 |
| 2024-04-03 | 41.94 | $7.66 | 175838 |
| 2024-04-02 | 40.12 | $7.60 | 332000 |
| 2024-04-01 | 37.96 | $7.53 | 382700 |
| 2024-03-28 | 41.85 | $7.72 | 742032 |
| 2024-03-27 | 45.58 | $7.88 | 200500 |
| 2024-03-26 | 42.54 | $7.78 | 392600 |
| 2024-03-25 | 45.69 | $7.91 | 304812 |
| 2024-03-22 | 48.31 | $8.01 | 302500 |
| 2024-03-21 | 49.12 | $8.04 | 460628 |
| 2024-03-20 | 48.02 | $8.00 | 213010 |
| 2024-03-19 | 42.44 | $7.81 | 265844 |
| 2024-03-18 | 39.17 | $7.71 | 220243 |
| 2024-03-15 | 41.64 | $7.82 | 552728 |
| 2024-03-14 | 44.04 | $7.92 | 174847 |
| 2024-03-13 | 45.28 | $7.97 | 269402 |
| 2024-03-12 | 48.38 | $8.09 | 271934 |
| 2024-03-11 | 47.53 | $8.06 | 237900 |
| 2024-03-08 | 49.88 | $8.15 | 228237 |
| 2024-03-07 | 51.77 | $8.22 | 212600 |
| 2024-03-06 | 51.27 | $8.20 | 347500 |
| 2024-03-05 | 50.04 | $8.15 | 400948 |
| 2024-03-04 | 49.79 | $8.14 | 204100 |
| 2024-03-01 | 48.85 | $8.10 | 497129 |
| 2024-02-29 | 52.35 | $8.25 | 259200 |
| 2024-02-28 | 52.59 | $8.26 | 466200 |
| 2024-02-27 | 54.47 | $8.34 | 322212 |
| 2024-02-26 | 49.77 | $8.12 | 407237 |
| 2024-02-23 | 49.99 | $8.13 | 218900 |
| 2024-02-22 | 52.92 | $8.26 | 244622 |
| 2024-02-21 | 52.72 | $8.25 | 359242 |
| 2024-02-20 | 57.15 | $8.44 | 453235 |
| 2024-02-16 | 52.34 | $8.20 | 434400 |
| 2024-02-15 | 51.70 | $8.17 | 297500 |
| 2024-02-14 | 51.49 | $8.16 | 799567 |
| 2024-02-13 | 45.73 | $7.90 | 264830 |
| 2024-02-12 | 52.31 | $8.19 | 216900 |
| 2024-02-09 | 52.56 | $8.20 | 267800 |
| 2024-02-08 | 48.38 | $8.02 | 217340 |
| 2024-02-07 | 53.61 | $8.23 | 185313 |
| 2024-02-06 | 53.61 | $8.23 | 209700 |
| 2024-02-05 | 49.38 | $8.05 | 346400 |
| 2024-02-02 | 50.35 | $8.09 | 282000 |
| 2024-02-01 | 55.54 | $8.29 | 304613 |
| 2024-01-31 | 51.76 | $8.13 | 670953 |
| 2024-01-30 | 47.52 | $7.97 | 3.0M |
| 2024-01-29 | 49.59 | $8.05 | 378600 |
| 2024-01-26 | 53.46 | $8.19 | 580548 |
| 2024-01-25 | 52.96 | $8.17 | 286308 |
| 2024-01-24 | 50.70 | $8.08 | 994100 |
| 2024-01-23 | 49.16 | $8.02 | 584601 |
| 2024-01-22 | 45.66 | $7.89 | 637429 |
| 2024-01-19 | 51.06 | $8.10 | 419308 |
| 2024-01-18 | 50.26 | $8.07 | 454500 |
| 2024-01-17 | 54.48 | $8.22 | 610500 |
| 2024-01-16 | 53.99 | $8.20 | 557900 |
| 2024-01-12 | 58.47 | $8.35 | 425551 |
| 2024-01-11 | 58.47 | $8.35 | 480441 |
| 2024-01-10 | 56.74 | $8.27 | 762100 |
| 2024-01-09 | 58.18 | $8.32 | 1.0M |
| 2024-01-08 | 57.57 | $8.29 | 617500 |
| 2024-01-05 | 58.38 | $8.32 | 622914 |
| 2024-01-04 | 54.74 | $8.14 | 497100 |
| 2024-01-03 | 57.95 | $8.26 | 687041 |
| 2024-01-02 | 58.77 | $8.29 | 1.1M |
| 2023-12-29 | 64.22 | $8.48 | 2.5M |
| 2023-12-28 | 67.68 | $8.59 | 551220 |
| 2023-12-27 | 69.29 | $8.64 | 480975 |
| 2023-12-26 | 68.87 | $8.61 | 692614 |
| 2023-12-22 | 65.40 | $8.38 | 409498 |
| 2023-12-21 | 64.42 | $8.32 | 464856 |
| 2023-12-20 | 61.10 | $8.13 | 560222 |
| 2023-12-19 | 66.70 | $8.31 | 850891 |
| 2023-12-18 | 63.53 | $8.13 | 875231 |
| 2023-12-15 | 61.60 | $8.03 | 1.8M |
| 2023-12-14 | 65.91 | $8.16 | 993103 |
| 2023-12-13 | 64.64 | $8.09 | 1.3M |
| 2023-12-12 | 58.83 | $7.81 | 551390 |
| 2023-12-11 | 59.83 | $7.84 | 796158 |
| 2023-12-08 | 60.48 | $7.86 | 902505 |
| 2023-12-07 | 60.80 | $7.87 | 530027 |
| 2023-12-06 | 60.41 | $7.85 | 546928 |
| 2023-12-05 | 59.05 | $7.78 | 798975 |
| 2023-12-04 | 54.60 | $7.57 | 970640 |
| 2023-12-01 | 61.21 | $7.79 | 691348 |
| 2023-11-30 | 63.54 | $7.86 | 1.2M |
| 2023-11-29 | 62.37 | $7.80 | 761564 |
| 2023-11-28 | 64.66 | $7.87 | 868816 |
| 2023-11-27 | 64.13 | $7.84 | 1.1M |
| 2023-11-24 | 63.24 | $7.79 | 491377 |
| 2023-11-22 | 62.18 | $7.73 | 763644 |
| 2023-11-21 | 61.66 | $7.70 | 668531 |
| 2023-11-20 | 65.09 | $7.82 | 615419 |
| 2023-11-17 | 63.48 | $7.72 | 1.2M |
| 2023-11-16 | 65.79 | $7.80 | 1.7M |
| 2023-11-15 | 65.49 | $7.78 | 741611 |
| 2023-11-14 | 64.31 | $7.70 | 1.0M |
| 2023-11-13 | 60.09 | $7.44 | 1.5M |
| 2023-11-10 | 59.39 | $7.40 | 1.6M |
| 2023-11-09 | 55.70 | $7.20 | 1.3M |
| 2023-11-08 | 56.18 | $7.22 | 948219 |
| 2023-11-07 | 60.17 | $7.38 | 563277 |
| 2023-11-06 | 58.78 | $7.30 | 903432 |
| 2023-11-03 | 56.81 | $7.19 | 588351 |
| 2023-11-02 | 53.76 | $7.03 | 954875 |
| 2023-11-01 | 51.94 | $6.94 | 761735 |
| 2023-10-31 | 46.14 | $6.68 | 686676 |
| 2023-10-30 | 46.55 | $6.70 | 560748 |
| 2023-10-27 | 47.76 | $6.76 | 401991 |
| 2023-10-26 | 51.36 | $6.93 | 768105 |
| 2023-10-25 | 45.38 | $6.67 | 544768 |
| 2023-10-24 | 47.29 | $6.76 | 669246 |
| 2023-10-23 | 46.09 | $6.71 | 478135 |
| 2023-10-20 | 45.14 | $6.67 | 460158 |
| 2023-10-19 | 45.14 | $6.67 | 599065 |
| 2023-10-18 | 39.36 | $6.43 | 930261 |
| 2023-10-17 | 44.36 | $6.70 | 756318 |
| 2023-10-16 | 45.58 | $6.76 | 532498 |
| 2023-10-13 | 43.36 | $6.67 | 550644 |
| 2023-10-12 | 43.55 | $6.68 | 319866 |
| 2023-10-11 | 46.41 | $6.83 | 627215 |
| 2023-10-10 | 45.73 | $6.80 | 561978 |
| 2023-10-09 | 40.75 | $6.59 | 575007 |
| 2023-10-06 | 38.45 | $6.50 | 724556 |
| 2023-10-05 | 37.94 | $6.48 | 652443 |
| 2023-10-04 | 39.81 | $6.60 | 972903 |
| 2023-10-03 | 39.81 | $6.60 | 866400 |
| 2023-10-02 | 44.26 | $6.87 | 730399 |
| 2023-09-29 | 50.39 | $7.18 | 2.7M |
| 2023-09-28 | 48.87 | $7.11 | 768393 |
| 2023-09-27 | 46.18 | $6.99 | 1.1M |
| 2023-09-26 | 53.01 | $7.30 | 688931 |
| 2023-09-25 | 57.16 | $7.46 | 1.2M |
| 2023-09-22 | 55.29 | $7.37 | 491783 |
| 2023-09-21 | 54.66 | $7.34 | 1.9M |
| 2023-09-20 | 59.69 | $7.53 | 1.1M |
| 2023-09-19 | 58.74 | $7.48 | 826483 |
| 2023-09-18 | 57.01 | $7.39 | 1.6M |
| 2023-09-15 | 61.95 | $7.57 | 1.4M |
| 2023-09-14 | 59.15 | $7.42 | 871556 |
| 2023-09-13 | 56.94 | $7.31 | 1.1M |
| 2023-09-12 | 54.16 | $7.18 | 787790 |
| 2023-09-11 | 50.42 | $7.02 | 414403 |
| 2023-09-08 | 46.53 | $6.87 | 525980 |
| 2023-09-07 | 44.60 | $6.80 | 327443 |
| 2023-09-06 | 45.26 | $6.83 | 348048 |
| 2023-09-05 | 48.96 | $6.99 | 514251 |
| 2023-09-01 | 51.71 | $7.10 | 1.1M |
| 2023-08-31 | 49.24 | $7.00 | 704950 |
| 2023-08-30 | 56.67 | $7.27 | 946189 |
| 2023-08-29 | 59.51 | $7.36 | 865381 |
| 2023-08-28 | 58.18 | $7.30 | 1.2M |
| 2023-08-25 | 57.74 | $7.28 | 2.1M |
| 2023-08-24 | 55.29 | $7.17 | 474050 |
| 2023-08-23 | 58.21 | $7.27 | 1.3M |
| 2023-08-22 | 54.32 | $7.10 | 586530 |
| 2023-08-21 | 51.27 | $6.98 | 755633 |
| 2023-08-18 | 53.83 | $7.07 | 575490 |
| 2023-08-17 | 54.11 | $7.08 | 644338 |
| 2023-08-16 | 53.65 | $7.06 | 429448 |
| 2023-08-15 | 55.52 | $7.13 | 645820 |
| 2023-08-14 | 59.17 | $7.26 | 610256 |
| 2023-08-11 | 63.76 | $7.41 | 466115 |
| 2023-08-10 | 60.45 | $7.24 | 473359 |
| 2023-08-09 | 58.78 | $7.16 | 887038 |
| 2023-08-08 | 58.36 | $7.14 | 733651 |
| 2023-08-07 | 57.95 | $7.12 | 635691 |
| 2023-08-04 | 57.15 | $7.08 | 555154 |
| 2023-08-03 | 55.35 | $6.99 | 2.1M |
| 2023-08-02 | 61.35 | $7.21 | 421158 |
| 2023-08-01 | 59.25 | $7.10 | 313207 |
| 2023-07-31 | 59.06 | $7.09 | 293208 |
| 2023-07-28 | 58.87 | $7.08 | 218875 |
| 2023-07-27 | 57.61 | $7.01 | 245737 |
| 2023-07-26 | 65.56 | $7.30 | 500574 |
| 2023-07-25 | 60.77 | $7.03 | 259789 |
| 2023-07-24 | 58.96 | $6.94 | 456221 |
| 2023-07-21 | 55.26 | $6.77 | 809873 |
| 2023-07-20 | 52.89 | $6.67 | 129152 |
| 2023-07-19 | 53.43 | $6.69 | 137723 |
| 2023-07-18 | 52.74 | $6.66 | 179192 |
| 2023-07-17 | 54.78 | $6.74 | 423165 |
| 2023-07-14 | 56.88 | $6.82 | 172177 |
| 2023-07-13 | 58.20 | $6.87 | 307705 |
| 2023-07-12 | 55.86 | $6.75 | 235656 |
| 2023-07-11 | 55.07 | $6.71 | 552824 |
| 2023-07-10 | 53.68 | $6.64 | 191777 |
| 2023-07-07 | 57.54 | $6.80 | 333384 |
| 2023-07-06 | 53.79 | $6.61 | 400577 |
| 2023-07-05 | 58.71 | $6.80 | 334557 |
| 2023-07-03 | 62.74 | $6.94 | 193174 |
| 2023-06-30 | 66.12 | $7.05 | 415053 |
| 2023-06-29 | 62.83 | $6.86 | 657679 |
| 2023-06-28 | 56.00 | $6.54 | 138471 |
| 2023-06-27 | 58.56 | $6.62 | 144967 |
| 2023-06-26 | 63.36 | $6.76 | 158408 |
| 2023-06-23 | 64.44 | $6.79 | 412330 |
| 2023-06-22 | 58.65 | $6.53 | 186736 |
| 2023-06-21 | 65.68 | $6.71 | 189188 |
| 2023-06-20 | 64.56 | $6.66 | 690035 |
| 2023-06-16 | 62.71 | $6.58 | 2.5M |
| 2023-06-15 | 66.41 | $6.67 | 555519 |
| 2023-06-14 | 64.42 | $6.58 | 419418 |
| 2023-06-13 | 63.02 | $6.52 | 512963 |
| 2023-06-12 | 66.31 | $6.60 | 553178 |
| 2023-06-09 | 66.10 | $6.59 | 903521 |
| 2023-06-08 | 58.18 | $6.27 | 252734 |
| 2023-06-07 | 57.29 | $6.24 | 237799 |
| 2023-06-06 | 53.20 | $6.11 | 352140 |
| 2023-06-05 | 50.78 | $6.04 | 247330 |
| 2023-06-02 | 49.00 | $5.99 | 496324 |
| 2023-06-01 | 47.55 | $5.95 | 408973 |
| 2023-05-31 | 43.76 | $5.85 | 359897 |
| 2023-05-30 | 48.41 | $5.99 | 357452 |
| 2023-05-26 | 52.99 | $6.11 | 212305 |
| 2023-05-25 | 50.78 | $6.05 | 323796 |
| 2023-05-24 | 50.78 | $6.05 | 327244 |
| 2023-05-23 | 51.88 | $6.08 | 287587 |
| 2023-05-22 | 50.17 | $6.03 | 236533 |
| 2023-05-19 | 50.51 | $6.04 | 444087 |
| 2023-05-18 | 51.17 | $6.06 | 243801 |
| 2023-05-17 | 53.51 | $6.13 | 211288 |
| 2023-05-16 | 55.93 | $6.20 | 226375 |
| 2023-05-15 | 59.59 | $6.30 | 253572 |
| 2023-05-12 | 58.29 | $6.25 | 321233 |
| 2023-05-11 | 61.28 | $6.33 | 353748 |
| 2023-05-10 | 62.81 | $6.37 | 273261 |
| 2023-05-09 | 60.21 | $6.26 | 187944 |
| 2023-05-08 | 56.83 | $6.13 | 161124 |
| 2023-05-05 | 62.67 | $6.28 | 269707 |
| 2023-05-04 | 62.17 | $6.26 | 312539 |
| 2023-05-03 | 61.70 | $6.24 | 352653 |
| 2023-05-02 | 62.45 | $6.26 | 197467 |
| 2023-05-01 | 63.18 | $6.28 | 184268 |
| 2023-04-28 | 65.36 | $6.34 | 370471 |
| 2023-04-27 | 64.19 | $6.28 | 215451 |
| 2023-04-26 | 61.05 | $6.13 | 206792 |
| 2023-04-25 | 62.08 | $6.16 | 355907 |
| 2023-04-24 | 61.25 | $6.12 | 233107 |
| 2023-04-21 | 59.78 | $6.05 | 244754 |
| 2023-04-20 | 60.72 | $6.08 | 242283 |
| 2023-04-19 | 59.52 | $6.02 | 486940 |
| 2023-04-18 | 62.87 | $6.13 | 525698 |
| 2023-04-17 | 65.75 | $6.22 | 512562 |
| 2023-04-14 | 70.15 | $6.35 | 406352 |
| 2023-04-13 | 69.56 | $6.31 | 568365 |
| 2023-04-12 | 67.22 | $6.16 | 416514 |
| 2023-04-11 | 62.07 | $5.88 | 732442 |
| 2023-04-10 | 55.40 | $5.60 | 280611 |
| 2023-04-06 | 55.40 | $5.60 | 461967 |
| 2023-04-05 | 55.40 | $5.60 | 495860 |
| 2023-04-04 | 53.13 | $5.51 | 513177 |
| 2023-04-03 | 51.30 | $5.44 | 442454 |
| 2023-03-31 | 52.99 | $5.50 | 303903 |
| 2023-03-30 | 51.99 | $5.46 | 563197 |
| 2023-03-29 | 48.62 | $5.33 | 902767 |
| 2023-03-28 | 47.26 | $5.28 | 2.3M |
| 2023-03-27 | 45.35 | $5.21 | 287782 |
| 2023-03-24 | 41.91 | $5.09 | 478941 |
| 2023-03-23 | 36.55 | $4.92 | 748226 |
| 2023-03-22 | 39.62 | $5.07 | 488911 |
| 2023-03-21 | 37.63 | $5.01 | 393741 |
| 2023-03-20 | 40.59 | $5.15 | 762849 |
| 2023-03-17 | 38.96 | $5.10 | 693577 |
| 2023-03-16 | 44.54 | $5.34 | 586511 |
| 2023-03-15 | 42.92 | $5.29 | 457696 |
| 2023-03-14 | 42.28 | $5.27 | 459164 |
| 2023-03-13 | 39.04 | $5.17 | 803376 |
| 2023-03-10 | 39.25 | $5.18 | 345176 |
| 2023-03-09 | 41.13 | $5.27 | 314631 |
| 2023-03-08 | 45.27 | $5.45 | 283813 |
| 2023-03-07 | 42.20 | $5.35 | 407968 |
| 2023-03-06 | 45.34 | $5.48 | 560166 |
| 2023-03-03 | 39.78 | $5.31 | 458921 |
| 2023-03-02 | 39.78 | $5.31 | 347539 |
| 2023-03-01 | 40.88 | $5.36 | 322614 |
| 2023-02-28 | 40.88 | $5.36 | 479433 |
| 2023-02-27 | 41.51 | $5.39 | 207283 |
| 2023-02-24 | 41.71 | $5.40 | 218873 |
| 2023-02-23 | 43.94 | $5.51 | 215963 |
| 2023-02-22 | 43.42 | $5.49 | 532167 |
| 2023-02-21 | 45.22 | $5.58 | 408075 |
| 2023-02-17 | 47.51 | $5.69 | 344254 |
| 2023-02-16 | 46.34 | $5.64 | 566842 |
| 2023-02-15 | 45.88 | $5.62 | 461047 |
| 2023-02-14 | 46.26 | $5.64 | 554322 |
| 2023-02-13 | 48.13 | $5.74 | 248200 |
| 2023-02-10 | 46.48 | $5.66 | 279046 |
| 2023-02-09 | 43.26 | $5.51 | 377186 |
| 2023-02-08 | 47.02 | $5.72 | 641298 |
| 2023-02-07 | 44.63 | $5.61 | 717093 |
| 2023-02-06 | 48.62 | $5.82 | 273950 |
| 2023-02-03 | 47.34 | $5.76 | 439706 |
| 2023-02-02 | 51.16 | $5.95 | 599472 |
| 2023-02-01 | 56.15 | $6.17 | 552792 |
| 2023-01-31 | 55.40 | $6.13 | 499523 |
| 2023-01-30 | 50.57 | $5.89 | 222058 |
| 2023-01-27 | 51.91 | $5.95 | 416544 |
| 2023-01-26 | 56.64 | $6.15 | 430678 |
| 2023-01-25 | 55.29 | $6.08 | 444133 |
| 2023-01-24 | 52.68 | $5.95 | 371402 |
| 2023-01-23 | 50.57 | $5.85 | 430633 |
| 2023-01-20 | 51.22 | $5.88 | 394769 |
| 2023-01-19 | 54.08 | $6.01 | 478217 |
| 2023-01-18 | 52.93 | $5.95 | 453292 |
| 2023-01-17 | 55.35 | $6.06 | 734342 |
| 2023-01-13 | 54.63 | $6.02 | 459441 |
| 2023-01-12 | 55.27 | $6.05 | 473128 |
| 2023-01-11 | 54.09 | $5.98 | 504510 |
| 2023-01-10 | 49.97 | $5.75 | 598374 |
| 2023-01-09 | 48.05 | $5.65 | 701715 |
| 2023-01-06 | 49.87 | $5.75 | 676188 |
| 2023-01-05 | 47.41 | $5.62 | 351804 |
| 2023-01-04 | 46.65 | $5.58 | 749536 |
| 2023-01-03 | 44.93 | $5.49 | 758600 |
| 2022-12-30 | 51.98 | $5.89 | 311952 |
| 2022-12-29 | 52.57 | $5.92 | 421481 |
| 2022-12-28 | 52.57 | $5.92 | 626406 |
| 2022-12-27 | 47.77 | $5.65 | 934138 |
| 2022-12-23 | 53.06 | $5.93 | 443810 |
| 2022-12-22 | 51.98 | $5.87 | 1.3M |
| 2022-12-21 | 50.90 | $5.81 | 474995 |
| 2022-12-20 | 51.63 | $5.85 | 465103 |
| 2022-12-19 | 47.70 | $5.63 | 690373 |
| 2022-12-16 | 45.80 | $5.53 | 3.4M |
| 2022-12-15 | 45.96 | $5.54 | 1.1M |
| 2022-12-14 | 45.78 | $5.53 | 1.2M |
| 2022-12-13 | 44.92 | $5.48 | 976439 |
| 2022-12-12 | 47.06 | $5.63 | 1.4M |
| 2022-12-09 | 49.76 | $5.81 | 733293 |
| 2022-12-08 | 51.31 | $5.91 | 549448 |
| 2022-12-07 | 53.53 | $6.05 | 337514 |
| 2022-12-06 | 51.69 | $5.92 | 490289 |
| 2022-12-05 | 50.68 | $5.85 | 518090 |
| 2022-12-02 | 54.36 | $6.09 | 584290 |
| 2022-12-01 | 56.13 | $6.20 | 695504 |
| 2022-11-30 | 56.00 | $6.19 | 977822 |
| 2022-11-29 | 53.64 | $6.00 | 696622 |
| 2022-11-28 | 54.08 | $6.03 | 1.1M |
| 2022-11-25 | 53.60 | $5.99 | 503272 |
| 2022-11-23 | 53.73 | $6.00 | 1.1M |
| 2022-11-22 | 55.56 | $6.14 | 2.0M |
| 2022-11-21 | 61.84 | $6.58 | 3.3M |
| 2022-11-18 | 46.04 | $5.38 | 592409 |
| 2022-11-17 | 46.65 | $5.42 | 849530 |
| 2022-11-16 | 49.79 | $5.62 | 693306 |
| 2022-11-15 | 55.08 | $5.92 | 418078 |
| 2022-11-14 | 54.77 | $5.90 | 538969 |
| 2022-11-11 | 53.43 | $5.81 | 1.1M |
| 2022-11-10 | 52.98 | $5.78 | 914899 |
| 2022-11-09 | 60.04 | $6.17 | 774219 |
| 2022-11-08 | 63.55 | $6.34 | 1.2M |
| 2022-11-07 | 62.82 | $6.28 | 1.1M |
| 2022-11-04 | 69.90 | $6.60 | 1.3M |
| 2022-11-03 | 67.39 | $6.37 | 814083 |
| 2022-11-02 | 66.70 | $6.31 | 1.4M |
| 2022-11-01 | 70.97 | $6.49 | 2.8M |
| 2022-10-31 | 61.99 | $5.79 | 792166 |
| 2022-10-28 | 58.32 | $5.58 | 769712 |
| 2022-10-27 | 57.77 | $5.55 | 779078 |
| 2022-10-26 | 54.31 | $5.37 | 2.0M |
| 2022-10-25 | 58.62 | $5.54 | 1.6M |
| 2022-10-24 | 59.41 | $5.57 | 1.5M |
| 2022-10-21 | 56.23 | $5.40 | 450686 |
| 2022-10-20 | 50.86 | $5.15 | 549605 |
| 2022-10-19 | 48.71 | $5.06 | 379313 |
| 2022-10-18 | 47.24 | $5.00 | 414913 |
| 2022-10-17 | 43.68 | $4.86 | 467933 |
| 2022-10-14 | 40.40 | $4.74 | 948890 |
| 2022-10-13 | 42.77 | $4.86 | 481139 |
| 2022-10-12 | 42.23 | $4.84 | 746319 |
| 2022-10-11 | 45.24 | $4.99 | 608954 |
| 2022-10-10 | 49.01 | $5.16 | 558847 |
| 2022-10-07 | 45.46 | $5.02 | 834135 |
| 2022-10-06 | 47.25 | $5.10 | 897713 |
| 2022-10-05 | 47.00 | $5.09 | 693402 |
| 2022-10-04 | 49.19 | $5.19 | 968227 |
| 2022-10-03 | 51.47 | $5.29 | 1.1M |
| 2022-09-30 | 40.13 | $4.86 | 1.0M |
| 2022-09-29 | 38.22 | $4.80 | 721404 |
| 2022-09-28 | 38.42 | $4.81 | 476995 |
| 2022-09-27 | 36.58 | $4.75 | 1.1M |
| 2022-09-26 | 38.78 | $4.87 | 764725 |
| 2022-09-23 | 45.49 | $5.18 | 567124 |
| 2022-09-22 | 51.19 | $5.39 | 511135 |
| 2022-09-21 | 44.59 | $5.18 | 369056 |
| 2022-09-20 | 44.87 | $5.19 | 297658 |
| 2022-09-19 | 45.67 | $5.22 | 317759 |
| 2022-09-16 | 40.26 | $5.06 | 645704 |
| 2022-09-15 | 39.91 | $5.05 | 430562 |
| 2022-09-14 | 44.15 | $5.22 | 282574 |
| 2022-09-13 | 43.48 | $5.20 | 560344 |
| 2022-09-12 | 49.39 | $5.41 | 441707 |
| 2022-09-09 | 47.78 | $5.36 | 304973 |
| 2022-09-08 | 46.16 | $5.31 | 348734 |
| 2022-09-07 | 49.68 | $5.43 | 233064 |
| 2022-09-06 | 46.45 | $5.33 | 747503 |
| 2022-09-02 | 52.18 | $5.51 | 747750 |
| 2022-09-01 | 48.85 | $5.41 | 447308 |
| 2022-08-31 | 47.45 | $5.37 | 441741 |
| 2022-08-30 | 49.04 | $5.42 | 288749 |
| 2022-08-29 | 53.45 | $5.55 | 326588 |
| 2022-08-26 | 52.51 | $5.52 | 361680 |
| 2022-08-25 | 52.21 | $5.51 | 309657 |
| 2022-08-24 | 56.32 | $5.63 | 372194 |
| 2022-08-23 | 56.32 | $5.63 | 357641 |
| 2022-08-22 | 54.99 | $5.58 | 549352 |
| 2022-08-19 | 51.62 | $5.46 | 512019 |
| 2022-08-18 | 53.20 | $5.51 | 312840 |
| 2022-08-17 | 56.13 | $5.60 | 579935 |
| 2022-08-16 | 50.68 | $5.41 | 588660 |
| 2022-08-15 | 54.03 | $5.51 | 383626 |
| 2022-08-12 | 56.52 | $5.58 | 407501 |
| 2022-08-11 | 53.62 | $5.48 | 552587 |
| 2022-08-10 | 58.44 | $5.61 | 322808 |
| 2022-08-09 | 58.82 | $5.62 | 829368 |
| 2022-08-08 | 57.76 | $5.58 | 632443 |
| 2022-08-05 | 57.50 | $5.57 | 706532 |
| 2022-08-04 | 52.51 | $5.39 | 397829 |
| 2022-08-03 | 46.54 | $5.21 | 469363 |
| 2022-08-02 | 48.47 | $5.27 | 473762 |
| 2022-08-01 | 50.11 | $5.32 | 599942 |
| 2022-07-29 | 52.48 | $5.39 | 461556 |
| 2022-07-28 | 51.55 | $5.36 | 399018 |
| 2022-07-27 | 48.34 | $5.26 | 614662 |
| 2022-07-26 | 43.35 | $5.12 | 530099 |
| 2022-07-25 | 44.52 | $5.16 | 598743 |
| 2022-07-22 | 39.49 | $5.03 | 433257 |
| 2022-07-21 | 37.42 | $4.98 | 308261 |
| 2022-07-20 | 38.68 | $5.03 | 491258 |
| 2022-07-19 | 39.18 | $5.05 | 447004 |
| 2022-07-18 | 39.18 | $5.05 | 487728 |
| 2022-07-15 | 40.60 | $5.11 | 562592 |
| 2022-07-14 | 38.11 | $5.04 | 705740 |
| 2022-07-13 | 39.46 | $5.10 | 369549 |
| 2022-07-12 | 40.36 | $5.14 | 821544 |
| 2022-07-11 | 40.03 | $5.13 | 1.1M |
| 2022-07-08 | 41.32 | $5.19 | 806311 |
| 2022-07-07 | 37.84 | $5.08 | 646661 |
| 2022-07-06 | 32.66 | $4.93 | 758552 |
| 2022-07-05 | 34.67 | $5.04 | 792080 |
| 2022-07-01 | 37.90 | $5.20 | 576319 |
| 2022-06-30 | 38.11 | $5.21 | 539740 |
| 2022-06-29 | 39.79 | $5.29 | 336997 |
| 2022-06-28 | 38.83 | $5.26 | 414831 |
| 2022-06-27 | 40.90 | $5.36 | 520294 |
| 2022-06-24 | 37.75 | $5.26 | 588159 |
| 2022-06-23 | 37.43 | $5.25 | 745189 |
| 2022-06-22 | 40.15 | $5.39 | 522486 |
| 2022-06-21 | 39.25 | $5.36 | 514499 |
| 2022-06-17 | 38.96 | $5.35 | 2.4M |
| 2022-06-16 | 40.43 | $5.43 | 583783 |
| 2022-06-15 | 42.12 | $5.52 | 621693 |
| 2022-06-14 | 37.71 | $5.36 | 716197 |
| 2022-06-13 | 37.88 | $5.37 | 628153 |
| 2022-06-10 | 41.66 | $5.58 | 487741 |
| 2022-06-09 | 46.02 | $5.79 | 399330 |
| 2022-06-08 | 47.37 | $5.85 | 772437 |
| 2022-06-07 | 48.49 | $5.90 | 772496 |
| 2022-06-06 | 52.51 | $6.07 | 710624 |
| 2022-06-03 | 54.53 | $6.15 | 540163 |
| 2022-06-02 | 56.86 | $6.24 | 643134 |
| 2022-06-01 | 55.45 | $6.17 | 692099 |
| 2022-05-31 | 56.97 | $6.23 | 1.1M |
| 2022-05-27 | 60.10 | $6.35 | 783046 |
| 2022-05-26 | 61.71 | $6.41 | 1.2M |
| 2022-05-25 | 61.54 | $6.40 | 1.4M |
| 2022-05-24 | 62.55 | $6.44 | 897254 |
| 2022-05-23 | 61.19 | $6.35 | 774302 |
| 2022-05-20 | 57.61 | $6.13 | 586488 |
| 2022-05-19 | 55.10 | $5.99 | 870119 |
| 2022-05-18 | 50.53 | $5.76 | 894132 |
| 2022-05-17 | 51.84 | $5.82 | 981384 |
| 2022-05-16 | 46.60 | $5.58 | 861784 |
| 2022-05-13 | 47.00 | $5.60 | 861318 |
| 2022-05-12 | 39.22 | $5.29 | 631752 |
| 2022-05-11 | 35.13 | $5.15 | 1.0M |
| 2022-05-10 | 35.61 | $5.18 | 968263 |
| 2022-05-09 | 33.27 | $5.10 | 960878 |
| 2022-05-06 | 34.62 | $5.19 | 1.1M |
| 2022-05-05 | 35.07 | $5.22 | 1.2M |
| 2022-05-04 | 37.87 | $5.40 | 1.1M |
| 2022-05-03 | 36.81 | $5.36 | 1.1M |
| 2022-05-02 | 34.40 | $5.27 | 1.6M |
| 2022-04-29 | 47.36 | $5.95 | 944807 |
| 2022-04-28 | 51.43 | $6.10 | 745734 |
| 2022-04-27 | 50.89 | $6.08 | 1.6M |
| 2022-04-26 | 47.90 | $5.97 | 1.2M |
| 2022-04-25 | 52.30 | $6.13 | 1.7M |
| 2022-04-22 | 51.78 | $6.11 | 9.0M |
| 2022-04-21 | 54.94 | $6.22 | 1.4M |
| 2022-04-20 | 61.43 | $6.42 | 1.9M |
| 2022-04-19 | 58.90 | $6.31 | 1.7M |
| 2022-04-18 | 63.59 | $6.44 | 1.4M |
| 2022-04-14 | 63.96 | $6.45 | 2.4M |
| 2022-04-13 | 62.28 | $6.37 | 1.8M |
| 2022-04-12 | 60.54 | $6.29 | 1.4M |
| 2022-04-11 | 59.42 | $6.24 | 1.9M |
| 2022-04-08 | 60.07 | $6.26 | 1.5M |
| 2022-04-07 | 60.38 | $6.27 | 883154 |
| 2022-04-06 | 62.86 | $6.35 | 984729 |
| 2022-04-05 | 64.11 | $6.39 | 844829 |
| 2022-04-04 | 68.30 | $6.52 | 1.5M |
| 2022-04-01 | 69.63 | $6.56 | 2.1M |
| 2022-03-31 | 67.20 | $6.40 | 1.9M |
| 2022-03-30 | 64.86 | $6.26 | 1.9M |
| 2022-03-29 | 63.63 | $6.19 | 1.1M |
| 2022-03-28 | 61.63 | $6.08 | 1.8M |
| 2022-03-25 | 69.21 | $6.31 | 1.6M |
| 2022-03-24 | 69.06 | $6.30 | 1.6M |
| 2022-03-23 | 66.97 | $6.17 | 1.1M |
| 2022-03-22 | 71.18 | $6.29 | 1.4M |
| 2022-03-21 | 67.64 | $6.07 | 1.1M |
| 2022-03-18 | 63.36 | $5.85 | 10.5M |
| 2022-03-17 | 62.51 | $5.81 | 1.7M |
| 2022-03-16 | 56.76 | $5.57 | 1.7M |
| 2022-03-15 | 55.12 | $5.51 | 1.5M |
| 2022-03-14 | 56.13 | $5.54 | 2.7M |
| 2022-03-11 | 60.32 | $5.66 | 736653 |
| 2022-03-10 | 61.04 | $5.68 | 690667 |
| 2022-03-09 | 62.47 | $5.72 | 879804 |
| 2022-03-08 | 58.06 | $5.53 | 913039 |
| 2022-03-07 | 54.31 | $5.39 | 879035 |
| 2022-03-04 | 60.56 | $5.56 | 803214 |
| 2022-03-03 | 61.35 | $5.58 | 864354 |
| 2022-03-02 | 59.60 | $5.51 | 1.8M |
| 2022-03-01 | 55.19 | $5.35 | 932997 |
| 2022-02-28 | 55.91 | $5.37 | 747479 |
| 2022-02-25 | 57.71 | $5.42 | 1.4M |
| 2022-02-24 | 59.53 | $5.47 | 1.6M |
| 2022-02-23 | 73.66 | $5.79 | 1.0M |
| 2022-02-22 | 69.34 | $5.59 | 691684 |
| 2022-02-18 | 68.35 | $5.55 | 386548 |
| 2022-02-17 | 67.86 | $5.53 | 645695 |
| 2022-02-16 | 71.55 | $5.60 | 616561 |
| 2022-02-15 | 74.87 | $5.66 | 743533 |
| 2022-02-14 | 71.76 | $5.51 | 784835 |
| 2022-02-11 | 70.85 | $5.47 | 774497 |
| 2022-02-10 | 71.40 | $5.48 | 993543 |
| 2022-02-09 | 72.46 | $5.50 | 667993 |
| 2022-02-08 | 69.90 | $5.38 | 493345 |
| 2022-02-07 | 73.13 | $5.44 | 653154 |
| 2022-02-04 | 72.53 | $5.41 | 680481 |
| 2022-02-03 | 74.11 | $5.44 | 640021 |
| 2022-02-02 | 73.18 | $5.39 | 679601 |
| 2022-02-01 | 73.68 | $5.40 | 698056 |
| 2022-01-31 | 73.16 | $5.37 | 586836 |
| 2022-01-28 | 69.52 | $5.18 | 540459 |
| 2022-01-27 | 67.53 | $5.09 | 722023 |
| 2022-01-26 | 65.40 | $5.00 | 1.1M |
| 2022-01-25 | 65.15 | $4.99 | 1.9M |
| 2022-01-24 | 61.00 | $4.83 | 817422 |
| 2022-01-21 | 63.24 | $4.88 | 2.2M |
| 2022-01-20 | 61.36 | $4.81 | 600129 |
| 2022-01-19 | 59.96 | $4.76 | 958097 |
| 2022-01-18 | 52.86 | $4.54 | 797356 |
| 2022-01-14 | 53.68 | $4.56 | 498341 |
| 2022-01-13 | 51.91 | $4.51 | 501262 |
| 2022-01-12 | 49.71 | $4.45 | 802593 |
| 2022-01-11 | 46.62 | $4.37 | 909844 |
| 2022-01-10 | 42.86 | $4.28 | 823887 |
| 2022-01-07 | 43.84 | $4.31 | 847532 |
| 2022-01-06 | 41.74 | $4.26 | 1.1M |
| 2022-01-05 | 43.92 | $4.33 | 851101 |
| 2022-01-04 | 48.40 | $4.46 | 485744 |
| 2022-01-03 | 50.26 | $4.51 | 1.0M |
| 2021-12-31 | 54.25 | $4.61 | 1.7M |
| 2021-12-30 | 55.08 | $4.63 | 976258 |
| 2021-12-29 | 50.39 | $4.50 | 454852 |
| 2021-12-28 | 53.66 | $4.58 | 434044 |
| 2021-12-27 | 52.57 | $4.55 | 2.4M |
| 2021-12-23 | 48.73 | $4.45 | 1.1M |
| 2021-12-22 | 48.33 | $4.44 | 615449 |
| 2021-12-21 | 45.10 | $4.36 | 1.2M |
| 2021-12-20 | 46.12 | $4.39 | 1.4M |
| 2021-12-17 | 49.33 | $4.48 | 4.6M |
| 2021-12-16 | 48.19 | $4.45 | 715551 |
| 2021-12-15 | 51.10 | $4.53 | 811633 |
| 2021-12-14 | 50.03 | $4.50 | 1.6M |
| 2021-12-13 | 50.74 | $4.52 | 1.8M |
| 2021-12-10 | 53.24 | $4.59 | 1.4M |
| 2021-12-09 | 51.95 | $4.55 | 1.2M |
| 2021-12-08 | 52.64 | $4.57 | 1.4M |
| 2021-12-07 | 47.34 | $4.41 | 1.1M |
| 2021-12-06 | 43.99 | $4.32 | 805109 |
| 2021-12-03 | 44.89 | $4.35 | 1.3M |
| 2021-12-02 | 47.69 | $4.44 | 1.5M |
| 2021-12-01 | 43.21 | $4.32 | 1.4M |
| 2021-11-30 | 43.21 | $4.32 | 1.9M |
| 2021-11-29 | 44.64 | $4.37 | 774290 |
| 2021-11-26 | 40.91 | $4.27 | 753947 |
| 2021-11-24 | 43.41 | $4.36 | 1.0M |
| 2021-11-23 | 44.86 | $4.41 | 1.1M |
| 2021-11-22 | 43.06 | $4.36 | 909435 |
| 2021-11-19 | 45.02 | $4.43 | 634403 |
| 2021-11-18 | 43.26 | $4.38 | 954835 |
| 2021-11-17 | 44.34 | $4.42 | 1.1M |
| 2021-11-16 | 46.25 | $4.49 | 916377 |
| 2021-11-15 | 48.52 | $4.57 | 722988 |
| 2021-11-12 | 48.80 | $4.58 | 1.7M |
| 2021-11-11 | 50.20 | $4.63 | 877348 |
| 2021-11-10 | 47.64 | $4.54 | 2.0M |
| 2021-11-09 | 44.94 | $4.45 | 1.3M |
| 2021-11-08 | 40.06 | $4.30 | 918539 |
| 2021-11-05 | 40.75 | $4.33 | 781768 |
| 2021-11-04 | 38.76 | $4.27 | 870610 |
| 2021-11-03 | 39.82 | $4.32 | 1.1M |
| 2021-11-02 | 33.98 | $4.15 | 955425 |
| 2021-11-01 | 35.32 | $4.22 | 965657 |
| 2021-10-29 | 33.91 | $4.18 | 1.0M |
| 2021-10-28 | 36.16 | $4.30 | 1.2M |
| 2021-10-27 | 37.75 | $4.38 | 942355 |
| 2021-10-26 | 36.08 | $4.33 | 982853 |
| 2021-10-25 | 37.81 | $4.42 | 752555 |
| 2021-10-22 | 36.20 | $4.37 | 2.1M |
| 2021-10-21 | 38.48 | $4.49 | 1.8M |
| 2021-10-20 | 44.73 | $4.77 | 1.3M |
| 2021-10-19 | 43.16 | $4.72 | 829821 |
| 2021-10-18 | 47.51 | $4.89 | 1.1M |
| 2021-10-15 | 46.61 | $4.86 | 8.2M |
| 2021-10-14 | 41.86 | $4.71 | 1.2M |
| 2021-10-13 | 41.20 | $4.69 | 1.2M |
| 2021-10-12 | 39.23 | $4.63 | 1.2M |
| 2021-10-11 | 37.91 | $4.59 | 3.7M |
| 2021-10-08 | 41.79 | $4.77 | 1.5M |
| 2021-10-07 | 37.40 | $4.64 | 1.8M |
| 2021-10-06 | 39.58 | $4.74 | 1.6M |
| 2021-10-05 | 39.80 | $4.75 | 706762 |
| 2021-10-04 | 41.33 | $4.82 | 739245 |
| 2021-10-01 | 46.69 | $5.04 | 1.7M |
| 2021-09-30 | 56.51 | $5.35 | 1.5M |
| 2021-09-29 | 56.23 | $5.34 | 1.2M |
| 2021-09-28 | 54.26 | $5.27 | 791597 |
| 2021-09-27 | 57.79 | $5.37 | 627349 |
| 2021-09-24 | 58.52 | $5.39 | 1.2M |
| 2021-09-23 | 60.69 | $5.45 | 849249 |
| 2021-09-22 | 59.50 | $5.40 | 706541 |
| 2021-09-21 | 55.96 | $5.26 | 652903 |
| 2021-09-20 | 53.47 | $5.17 | 1.3M |
| 2021-09-17 | 49.57 | $5.04 | 1.5M |
| 2021-09-16 | 50.50 | $5.07 | 880985 |
| 2021-09-15 | 54.37 | $5.19 | 690929 |
| 2021-09-14 | 58.64 | $5.31 | 970455 |
| 2021-09-13 | 58.64 | $5.31 | 1.5M |
| 2021-09-10 | 56.86 | $5.24 | 887162 |
| 2021-09-09 | 56.35 | $5.22 | 1.5M |
| 2021-09-08 | 51.43 | $5.04 | 974621 |
| 2021-09-07 | 64.46 | $5.38 | 857470 |
| 2021-09-03 | 61.75 | $5.28 | 541374 |
| 2021-09-02 | 63.12 | $5.31 | 547857 |
| 2021-09-01 | 64.02 | $5.33 | 763484 |
| 2021-08-31 | 59.34 | $5.16 | 556270 |
| 2021-08-30 | 57.16 | $5.09 | 422554 |
| 2021-08-27 | 56.53 | $5.07 | 462878 |
| 2021-08-26 | 54.28 | $5.00 | 484387 |
| 2021-08-25 | 56.66 | $5.06 | 825303 |
| 2021-08-24 | 55.74 | $5.03 | 912173 |
| 2021-08-23 | 51.49 | $4.90 | 602435 |
| 2021-08-20 | 52.97 | $4.94 | 777858 |
| 2021-08-19 | 47.97 | $4.80 | 1.2M |
| 2021-08-18 | 45.21 | $4.73 | 1.1M |
| 2021-08-17 | 45.87 | $4.75 | 1.1M |
| 2021-08-16 | 47.87 | $4.81 | 478156 |
| 2021-08-13 | 48.88 | $4.84 | 447038 |
| 2021-08-12 | 51.28 | $4.91 | 717897 |
| 2021-08-11 | 56.98 | $5.06 | 629446 |
| 2021-08-10 | 55.74 | $5.02 | 405596 |
| 2021-08-09 | 57.31 | $5.06 | 692194 |
| 2021-08-06 | 53.90 | $4.95 | 819939 |
| 2021-08-05 | 50.12 | $4.84 | 808014 |
| 2021-08-04 | 51.21 | $4.87 | 808997 |
| 2021-08-03 | 49.47 | $4.82 | 697613 |
| 2021-08-02 | 49.47 | $4.82 | 1.2M |
| 2021-07-30 | 44.07 | $4.67 | 492990 |
| 2021-07-29 | 50.57 | $4.86 | 451041 |
| 2021-07-28 | 48.28 | $4.80 | 513224 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.38
2025-12-24
Close Price
$9.27
Vol: 755900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-24 | -95.38 | $9.27 | 755900 |
| 2025-12-23 | -68.51 | $9.89 | 772671 |
| 2025-12-22 | -96.69 | $9.38 | 485547 |
| 2025-12-19 | -94.70 | $9.70 | 960744 |
| 2025-12-18 | -77.48 | $9.96 | 652100 |
| 2025-12-17 | -92.25 | $9.82 | 496721 |
| 2025-12-16 | -85.47 | $10.13 | 471710 |
| 2025-12-15 | -47.01 | $10.58 | 343020 |
| 2025-12-12 | -58.12 | $10.45 | 310000 |
| 2025-12-11 | -64.96 | $10.37 | 286400 |
| 2025-12-10 | -82.05 | $10.17 | 313300 |
| 2025-12-09 | -79.53 | $10.22 | 495800 |
| 2025-12-08 | -89.08 | $10.17 | 475500 |
| 2025-12-05 | -87.40 | $10.19 | 588800 |
| 2025-12-04 | -24.37 | $10.94 | 294908 |
| 2025-12-03 | -24.37 | $10.94 | 415900 |
| 2025-12-02 | -37.82 | $10.78 | 401400 |
| 2025-12-01 | -53.78 | $10.59 | 304236 |
| 2025-11-28 | -47.06 | $10.67 | 104003 |
| 2025-11-26 | -38.66 | $10.77 | 510100 |
| 2025-11-25 | -70.59 | $10.39 | 299200 |
| 2025-11-24 | -76.47 | $10.32 | 283567 |
| 2025-11-21 | -89.08 | $10.17 | 186541 |
| 2025-11-20 | -86.32 | $10.22 | 213762 |
| 2025-11-19 | -65.32 | $10.42 | 265708 |
| 2025-11-18 | -37.04 | $10.73 | 248600 |
| 2025-11-17 | -37.42 | $10.68 | 244307 |
| 2025-11-14 | -20.41 | $10.93 | 241600 |
| 2025-11-13 | -17.89 | $10.89 | 259133 |
| 2025-11-12 | -20.79 | $10.81 | 441000 |
| 2025-11-11 | -19.51 | $10.83 | 331626 |
| 2025-11-10 | -3.49 | $10.78 | 158014 |
| 2025-11-07 | -7.60 | $10.70 | 143073 |
| 2025-11-06 | -5.32 | $10.73 | 197400 |
| 2025-11-05 | -1.60 | $10.80 | 193900 |
| 2025-11-04 | -7.32 | $10.47 | 145000 |
| 2025-11-03 | -1.24 | $10.54 | 242429 |
| 2025-10-31 | -3.47 | $10.34 | 166026 |
| 2025-10-30 | -6.43 | $10.26 | 152700 |
| 2025-10-29 | -7.14 | $10.25 | 151500 |
| 2025-10-28 | -15.44 | $10.10 | 196000 |
| 2025-10-27 | -10.29 | $10.17 | 111000 |
| 2025-10-24 | -17.65 | $10.07 | 142920 |
| 2025-10-23 | -6.78 | $10.05 | 207600 |
| 2025-10-22 | -6.42 | $9.97 | 175000 |
| 2025-10-21 | -7.37 | $9.83 | 160902 |
| 2025-10-20 | -1.05 | $9.89 | 130807 |
| 2025-10-17 | -26.32 | $9.65 | 159000 |
| 2025-10-16 | -54.74 | $9.38 | 340005 |
| 2025-10-15 | -69.47 | $9.24 | 151828 |
| 2025-10-14 | -66.32 | $9.27 | 344342 |
| 2025-10-13 | -70.53 | $9.23 | 117000 |
| 2025-10-10 | -89.47 | $9.05 | 340200 |
| 2025-10-09 | -80.00 | $9.30 | 170700 |
| 2025-10-08 | -92.00 | $9.21 | 241500 |
| 2025-10-07 | -85.33 | $9.26 | 213204 |
| 2025-10-06 | -41.05 | $9.51 | 163629 |
| 2025-10-03 | -39.00 | $9.51 | 125000 |
| 2025-10-02 | -44.00 | $9.46 | 112900 |
| 2025-10-01 | -19.27 | $9.69 | 283039 |
| 2025-09-30 | -9.17 | $9.80 | 135200 |
| 2025-09-29 | -15.45 | $9.73 | 159900 |
| 2025-09-26 | -34.55 | $9.52 | 115348 |
| 2025-09-25 | -36.36 | $9.50 | 182011 |
| 2025-09-24 | -12.73 | $9.76 | 139300 |
| 2025-09-23 | 0.00 | $9.90 | 186679 |
| 2025-09-22 | -14.42 | $9.69 | 197162 |
| 2025-09-19 | -10.00 | $9.73 | 212139 |
| 2025-09-18 | -8.26 | $9.70 | 117604 |
| 2025-09-17 | -2.80 | $9.73 | 169752 |
| 2025-09-16 | -2.94 | $9.63 | 163140 |
| 2025-09-15 | -1.09 | $9.55 | 117608 |
| 2025-09-12 | -9.33 | $9.32 | 145519 |
| 2025-09-11 | -10.67 | $9.31 | 130300 |
| 2025-09-10 | -17.14 | $9.22 | 225400 |
| 2025-09-09 | -35.71 | $9.09 | 189500 |
| 2025-09-08 | -47.14 | $9.01 | 163533 |
| 2025-09-05 | -31.43 | $9.12 | 199100 |
| 2025-09-04 | -54.29 | $8.96 | 143600 |
| 2025-09-03 | -61.43 | $8.91 | 202706 |
| 2025-09-02 | -61.33 | $8.88 | 212231 |
| 2025-08-29 | -37.33 | $9.06 | 156012 |
| 2025-08-28 | -25.33 | $9.15 | 238500 |
| 2025-08-27 | -32.98 | $9.03 | 300216 |
| 2025-08-26 | -40.43 | $8.96 | 397700 |
| 2025-08-25 | -30.69 | $9.03 | 102401 |
| 2025-08-22 | -29.73 | $9.01 | 143002 |
| 2025-08-21 | -54.05 | $8.74 | 133568 |
| 2025-08-20 | -50.45 | $8.78 | 171320 |
| 2025-08-19 | -63.06 | $8.64 | 163600 |
| 2025-08-18 | -35.14 | $8.95 | 115448 |
| 2025-08-15 | -39.64 | $8.90 | 190804 |
| 2025-08-14 | -30.63 | $9.00 | 596200 |
| 2025-08-13 | -29.09 | $9.01 | 196200 |
| 2025-08-12 | -0.91 | $9.32 | 162068 |
| 2025-08-11 | -28.30 | $8.99 | 164024 |
| 2025-08-08 | -11.32 | $9.17 | 224800 |
| 2025-08-07 | -4.72 | $9.24 | 230800 |
| 2025-08-06 | -2.78 | $8.93 | 196700 |
| 2025-08-05 | -44.12 | $8.61 | 124027 |
| 2025-08-04 | -43.24 | $8.65 | 125300 |
| 2025-08-01 | -50.00 | $8.67 | 240200 |
| 2025-07-31 | -66.30 | $8.54 | 203148 |
| 2025-07-30 | -55.43 | $8.64 | 784913 |
| 2025-07-29 | -80.43 | $8.41 | 171400 |
| 2025-07-28 | -88.04 | $8.34 | 230320 |
| 2025-07-25 | -93.83 | $8.39 | 171700 |
| 2025-07-24 | -89.47 | $8.47 | 663321 |
| 2025-07-23 | -65.79 | $8.65 | 386537 |
| 2025-07-22 | -91.01 | $8.47 | 1.3M |
| 2025-07-21 | -83.15 | $8.54 | 368043 |
| 2025-07-18 | -95.51 | $8.43 | 139000 |
| 2025-07-17 | -80.90 | $8.56 | 232215 |
| 2025-07-16 | -73.03 | $8.63 | 268512 |
| 2025-07-15 | -80.90 | $8.56 | 195700 |
| 2025-07-14 | -100.00 | $8.39 | 115500 |
| 2025-07-11 | -91.86 | $8.49 | 152532 |
| 2025-07-10 | -93.51 | $8.56 | 208023 |
| 2025-07-09 | -100.00 | $8.73 | 172028 |
| 2025-07-08 | -64.29 | $8.92 | 183500 |
| 2025-07-07 | -62.50 | $8.93 | 135505 |
| 2025-07-03 | -28.57 | $9.12 | 191000 |
| 2025-07-02 | -76.79 | $8.85 | 175611 |
| 2025-07-01 | -48.21 | $9.01 | 201837 |
| 2025-06-30 | -26.79 | $9.13 | 187100 |
| 2025-06-27 | -66.07 | $8.91 | 190608 |
| 2025-06-26 | -44.64 | $9.03 | 187600 |
| 2025-06-25 | -73.21 | $8.87 | 206200 |
| 2025-06-24 | -17.86 | $9.18 | 341402 |
| 2025-06-23 | -19.51 | $9.12 | 158646 |
| 2025-06-20 | -17.07 | $9.14 | 504200 |
| 2025-06-18 | -20.73 | $9.11 | 296445 |
| 2025-06-17 | -2.50 | $9.24 | 259002 |
| 2025-06-16 | -5.41 | $9.16 | 248079 |
| 2025-06-13 | -25.40 | $8.93 | 262726 |
| 2025-06-12 | -19.05 | $8.97 | 264900 |
| 2025-06-11 | -28.57 | $8.91 | 283039 |
| 2025-06-10 | -33.33 | $8.88 | 203700 |
| 2025-06-09 | -34.52 | $8.80 | 266523 |
| 2025-06-06 | -23.81 | $8.89 | 351329 |
| 2025-06-05 | -22.62 | $8.90 | 243711 |
| 2025-06-04 | -24.51 | $8.84 | 291800 |
| 2025-06-03 | -17.65 | $8.91 | 240512 |
| 2025-06-02 | -24.51 | $8.84 | 478047 |
| 2025-05-30 | -10.78 | $8.98 | 316300 |
| 2025-05-29 | -8.41 | $9.00 | 301816 |
| 2025-05-28 | -18.00 | $8.82 | 332000 |
| 2025-05-27 | -1.00 | $8.99 | 298400 |
| 2025-05-23 | -16.13 | $8.75 | 461102 |
| 2025-05-22 | -20.43 | $8.71 | 341100 |
| 2025-05-21 | -12.36 | $8.75 | 183720 |
| 2025-05-20 | -5.88 | $8.80 | 160800 |
| 2025-05-19 | -1.63 | $8.84 | 227600 |
| 2025-05-16 | -5.47 | $8.75 | 189837 |
| 2025-05-15 | -8.45 | $8.70 | 176300 |
| 2025-05-14 | -4.93 | $8.71 | 299840 |
| 2025-05-13 | -4.96 | $8.70 | 270730 |
| 2025-05-12 | -27.78 | $8.37 | 262100 |
| 2025-05-09 | -7.93 | $8.64 | 251343 |
| 2025-05-08 | -10.79 | $8.30 | 166000 |
| 2025-05-07 | -15.23 | $8.11 | 147456 |
| 2025-05-06 | -9.27 | $8.20 | 171417 |
| 2025-05-05 | -5.96 | $8.25 | 202500 |
| 2025-05-02 | -9.40 | $8.18 | 173641 |
| 2025-05-01 | -18.79 | $8.04 | 182114 |
| 2025-04-30 | -14.09 | $8.11 | 145400 |
| 2025-04-29 | -16.78 | $8.07 | 186015 |
| 2025-04-28 | -17.45 | $8.06 | 173400 |
| 2025-04-25 | -2.01 | $8.29 | 175423 |
| 2025-04-24 | -3.68 | $8.14 | 238662 |
| 2025-04-23 | -5.22 | $7.92 | 174500 |
| 2025-04-22 | -1.90 | $7.86 | 308518 |
| 2025-04-21 | -19.39 | $7.62 | 136300 |
| 2025-04-17 | -20.41 | $7.61 | 306536 |
| 2025-04-16 | -37.76 | $7.44 | 163800 |
| 2025-04-15 | -38.78 | $7.43 | 300416 |
| 2025-04-14 | -32.65 | $7.49 | 275800 |
| 2025-04-11 | -52.04 | $7.30 | 355000 |
| 2025-04-10 | -62.24 | $7.20 | 283500 |
| 2025-04-09 | -46.73 | $7.31 | 573046 |
| 2025-04-08 | -74.77 | $7.01 | 289936 |
| 2025-04-07 | -56.52 | $7.16 | 318908 |
| 2025-04-04 | -46.09 | $7.28 | 159400 |
| 2025-04-03 | -8.70 | $7.71 | 145600 |
| 2025-04-02 | -17.58 | $7.41 | 141701 |
| 2025-04-01 | -14.43 | $7.43 | 350000 |
| 2025-03-31 | -24.53 | $7.31 | 176142 |
| 2025-03-28 | -24.53 | $7.31 | 132000 |
| 2025-03-27 | -19.81 | $7.36 | 342900 |
| 2025-03-26 | -17.92 | $7.38 | 123700 |
| 2025-03-25 | -20.75 | $7.35 | 112248 |
| 2025-03-24 | -27.36 | $7.28 | 175341 |
| 2025-03-21 | -25.47 | $7.30 | 474900 |
| 2025-03-20 | -16.04 | $7.40 | 128642 |
| 2025-03-19 | -2.83 | $7.54 | 224400 |
| 2025-03-18 | -4.44 | $7.37 | 117300 |
| 2025-03-17 | -3.45 | $7.35 | 281300 |
| 2025-03-14 | -7.50 | $7.25 | 190000 |
| 2025-03-13 | -45.00 | $6.95 | 128900 |
| 2025-03-12 | -56.25 | $6.86 | 126300 |
| 2025-03-11 | -71.25 | $6.74 | 118216 |
| 2025-03-10 | -75.00 | $6.71 | 113436 |
| 2025-03-07 | -58.75 | $6.84 | 162909 |
| 2025-03-06 | -72.50 | $6.73 | 224831 |
| 2025-03-05 | -63.75 | $6.80 | 355703 |
| 2025-03-04 | -82.50 | $6.65 | 289600 |
| 2025-03-03 | -92.11 | $6.61 | 214925 |
| 2025-02-28 | -92.86 | $6.66 | 602500 |
| 2025-02-27 | -51.39 | $6.94 | 277316 |
| 2025-02-26 | -37.35 | $7.00 | 328543 |
| 2025-02-25 | -23.33 | $7.10 | 793500 |
| 2025-02-24 | -36.00 | $6.95 | 675134 |
| 2025-02-21 | -19.09 | $7.10 | 223919 |
| 2025-02-20 | -15.52 | $7.13 | 175624 |
| 2025-02-19 | -19.83 | $7.08 | 120700 |
| 2025-02-18 | -11.29 | $7.17 | 149800 |
| 2025-02-14 | -3.70 | $7.26 | 469400 |
| 2025-02-13 | -12.17 | $6.93 | 311349 |
| 2025-02-12 | -13.91 | $6.91 | 210048 |
| 2025-02-11 | -4.69 | $7.01 | 284800 |
| 2025-02-10 | -5.71 | $6.78 | 177234 |
| 2025-02-07 | -13.39 | $6.69 | 252270 |
| 2025-02-06 | -2.68 | $6.81 | 234741 |
| 2025-02-05 | -8.11 | $6.74 | 237300 |
| 2025-02-04 | -2.70 | $6.80 | 192000 |
| 2025-02-03 | 0.00 | $6.79 | 463700 |
| 2025-01-31 | -11.32 | $6.66 | 221226 |
| 2025-01-30 | -3.85 | $6.72 | 317922 |
| 2025-01-29 | -6.98 | $6.52 | 239870 |
| 2025-01-28 | -3.70 | $6.50 | 266000 |
| 2025-01-27 | 0.00 | $6.45 | 149413 |
| 2025-01-24 | -22.06 | $6.25 | 134700 |
| 2025-01-23 | -27.94 | $6.21 | 213000 |
| 2025-01-22 | -7.35 | $6.35 | 267200 |
| 2025-01-21 | -8.70 | $6.14 | 345924 |
| 2025-01-17 | -28.89 | $6.04 | 175900 |
| 2025-01-16 | -47.73 | $5.95 | 136635 |
| 2025-01-15 | -20.45 | $6.07 | 159408 |
| 2025-01-14 | -65.91 | $5.87 | 178425 |
| 2025-01-13 | -80.60 | $5.85 | 335100 |
| 2025-01-10 | -93.48 | $5.78 | 228900 |
| 2025-01-08 | -77.17 | $5.93 | 185700 |
| 2025-01-07 | -68.48 | $6.01 | 354004 |
| 2025-01-06 | -77.17 | $5.93 | 184811 |
| 2025-01-03 | -92.39 | $5.79 | 170730 |
| 2025-01-02 | -79.35 | $5.91 | 194200 |
| 2024-12-31 | -77.17 | $5.93 | 109734 |
| 2024-12-30 | -76.09 | $5.94 | 208500 |
| 2024-12-27 | -75.00 | $5.95 | 198133 |
| 2024-12-26 | -82.79 | $5.93 | 156040 |
| 2024-12-24 | -87.68 | $5.89 | 91813 |
| 2024-12-23 | -89.86 | $5.86 | 375128 |
| 2024-12-20 | -70.29 | $6.13 | 732200 |
| 2024-12-19 | -79.71 | $6.00 | 414202 |
| 2024-12-18 | -97.10 | $5.76 | 496614 |
| 2024-12-17 | -86.32 | $6.09 | 433600 |
| 2024-12-16 | -100.00 | $5.93 | 232000 |
| 2024-12-13 | -98.08 | $6.08 | 359708 |
| 2024-12-12 | -94.95 | $6.16 | 437948 |
| 2024-12-11 | -65.12 | $6.54 | 472620 |
| 2024-12-10 | -83.72 | $6.38 | 296446 |
| 2024-12-09 | -95.35 | $6.28 | 290923 |
| 2024-12-06 | -90.70 | $6.32 | 380900 |
| 2024-12-05 | -81.71 | $6.43 | 286100 |
| 2024-12-04 | -82.93 | $6.42 | 237334 |
| 2024-12-03 | -78.05 | $6.46 | 186277 |
| 2024-12-02 | -87.80 | $6.38 | 320100 |
| 2024-11-29 | -76.83 | $6.47 | 479500 |
| 2024-11-27 | -62.16 | $6.64 | 436200 |
| 2024-11-26 | -12.16 | $7.01 | 499000 |
| 2024-11-25 | -55.17 | $6.62 | 310300 |
| 2024-11-22 | -86.21 | $6.44 | 260940 |
| 2024-11-21 | -87.93 | $6.43 | 357800 |
| 2024-11-20 | -50.00 | $6.65 | 246100 |
| 2024-11-19 | -56.90 | $6.61 | 228540 |
| 2024-11-18 | -61.67 | $6.59 | 194828 |
| 2024-11-15 | -70.77 | $6.55 | 213911 |
| 2024-11-14 | -66.15 | $6.58 | 357800 |
| 2024-11-13 | -84.85 | $6.46 | 412923 |
| 2024-11-12 | -92.86 | $6.48 | 600500 |
| 2024-11-11 | -88.00 | $6.52 | 236909 |
| 2024-11-08 | -88.89 | $6.53 | 191800 |
| 2024-11-07 | -75.00 | $6.65 | 286800 |
| 2024-11-06 | -68.75 | $6.70 | 450538 |
| 2024-11-05 | -74.70 | $6.66 | 171200 |
| 2024-11-04 | -73.33 | $6.69 | 248042 |
| 2024-11-01 | -98.96 | $6.46 | 134200 |
| 2024-10-31 | -100.00 | $6.71 | 147904 |
| 2024-10-30 | -89.39 | $6.82 | 431018 |
| 2024-10-29 | -85.33 | $6.86 | 284800 |
| 2024-10-28 | -93.42 | $6.80 | 230725 |
| 2024-10-25 | -93.42 | $6.80 | 513600 |
| 2024-10-24 | -83.33 | $6.89 | 216346 |
| 2024-10-23 | -85.54 | $6.88 | 251338 |
| 2024-10-22 | -83.33 | $6.94 | 211511 |
| 2024-10-21 | -75.00 | $7.01 | 264400 |
| 2024-10-18 | -100.00 | $6.81 | 886525 |
| 2024-10-17 | -93.98 | $7.00 | 208834 |
| 2024-10-16 | -93.48 | $7.08 | 276630 |
| 2024-10-15 | -92.78 | $7.11 | 121900 |
| 2024-10-14 | -80.41 | $7.23 | 199349 |
| 2024-10-11 | -95.88 | $7.08 | 151642 |
| 2024-10-10 | -95.29 | $7.20 | 141600 |
| 2024-10-09 | -100.00 | $7.16 | 176725 |
| 2024-10-08 | -84.34 | $7.31 | 153314 |
| 2024-10-07 | -81.93 | $7.33 | 158405 |
| 2024-10-04 | -87.95 | $7.28 | 376445 |
| 2024-10-03 | -91.57 | $7.25 | 408100 |
| 2024-10-02 | -80.00 | $7.41 | 316800 |
| 2024-10-01 | -81.33 | $7.40 | 315100 |
| 2024-09-30 | -76.00 | $7.44 | 952820 |
| 2024-09-27 | -74.67 | $7.45 | 221832 |
| 2024-09-26 | -65.33 | $7.52 | 234521 |
| 2024-09-25 | -88.00 | $7.35 | 306332 |
| 2024-09-24 | -69.33 | $7.49 | 645800 |
| 2024-09-23 | -80.00 | $7.41 | 650820 |
| 2024-09-20 | -96.00 | $7.29 | 1.7M |
| 2024-09-19 | -21.92 | $7.85 | 144920 |
| 2024-09-18 | -13.70 | $7.91 | 139437 |
| 2024-09-17 | -10.45 | $7.88 | 85000 |
| 2024-09-16 | -13.43 | $7.86 | 345400 |
| 2024-09-13 | -16.42 | $7.84 | 162839 |
| 2024-09-12 | -52.24 | $7.60 | 115800 |
| 2024-09-11 | -44.78 | $7.65 | 134200 |
| 2024-09-10 | -35.82 | $7.71 | 107800 |
| 2024-09-09 | -25.37 | $7.78 | 84941 |
| 2024-09-06 | -32.35 | $7.73 | 123617 |
| 2024-09-05 | -7.50 | $7.84 | 156200 |
| 2024-09-04 | -17.50 | $7.76 | 186427 |
| 2024-09-03 | -46.25 | $7.53 | 91908 |
| 2024-08-30 | -40.18 | $7.45 | 170700 |
| 2024-08-29 | -38.39 | $7.47 | 148100 |
| 2024-08-28 | -29.46 | $7.57 | 160400 |
| 2024-08-27 | -25.89 | $7.61 | 158210 |
| 2024-08-26 | -18.75 | $7.69 | 95500 |
| 2024-08-23 | -0.89 | $7.89 | 78809 |
| 2024-08-22 | -21.70 | $7.61 | 706800 |
| 2024-08-21 | -6.60 | $7.77 | 66155 |
| 2024-08-20 | -8.49 | $7.75 | 89526 |
| 2024-08-19 | -1.89 | $7.82 | 74800 |
| 2024-08-16 | -14.00 | $7.64 | 117600 |
| 2024-08-15 | -23.00 | $7.55 | 199546 |
| 2024-08-14 | -5.00 | $7.73 | 120000 |
| 2024-08-13 | 0.00 | $7.65 | 59028 |
| 2024-08-12 | -10.84 | $7.52 | 135500 |
| 2024-08-09 | -16.87 | $7.47 | 184000 |
| 2024-08-08 | -48.19 | $7.21 | 70300 |
| 2024-08-07 | -57.83 | $7.13 | 114700 |
| 2024-08-06 | -56.63 | $7.14 | 133900 |
| 2024-08-05 | -81.93 | $6.93 | 100641 |
| 2024-08-02 | -100.00 | $7.05 | 239005 |
| 2024-08-01 | -88.14 | $7.09 | 122300 |
| 2024-07-31 | -62.65 | $7.09 | 119700 |
| 2024-07-30 | -37.61 | $7.20 | 80900 |
| 2024-07-29 | -41.28 | $7.16 | 79823 |
| 2024-07-26 | -44.04 | $7.13 | 95500 |
| 2024-07-25 | -44.95 | $7.12 | 86400 |
| 2024-07-24 | -45.87 | $7.11 | 100437 |
| 2024-07-23 | -30.28 | $7.28 | 202629 |
| 2024-07-22 | -19.27 | $7.40 | 148900 |
| 2024-07-19 | -33.95 | $7.24 | 266800 |
| 2024-07-18 | -33.03 | $7.25 | 109806 |
| 2024-07-17 | -11.01 | $7.49 | 107500 |
| 2024-07-16 | 0.00 | $7.61 | 84900 |
| 2024-07-15 | -13.89 | $7.45 | 120500 |
| 2024-07-12 | -4.63 | $7.55 | 138539 |
| 2024-07-11 | -2.83 | $7.55 | 144612 |
| 2024-07-10 | -11.11 | $7.40 | 730300 |
| 2024-07-09 | 0.00 | $7.39 | 170500 |
| 2024-07-08 | -14.67 | $7.16 | 138739 |
| 2024-07-05 | -24.00 | $7.09 | 150718 |
| 2024-07-03 | -45.33 | $6.93 | 112228 |
| 2024-07-02 | -81.33 | $6.66 | 170033 |
| 2024-07-01 | -84.72 | $6.66 | 204641 |
| 2024-06-28 | -80.56 | $6.69 | 180514 |
| 2024-06-27 | -50.00 | $6.91 | 178500 |
| 2024-06-26 | -73.61 | $6.74 | 205100 |
| 2024-06-25 | -79.52 | $6.74 | 202700 |
| 2024-06-24 | -66.27 | $6.85 | 136600 |
| 2024-06-21 | -75.90 | $6.77 | 272810 |
| 2024-06-20 | -95.79 | $6.61 | 237300 |
| 2024-06-18 | -97.78 | $6.71 | 161128 |
| 2024-06-17 | -90.00 | $6.78 | 109000 |
| 2024-06-14 | -75.56 | $6.91 | 144800 |
| 2024-06-13 | -78.02 | $6.89 | 152074 |
| 2024-06-12 | -86.81 | $6.81 | 587200 |
| 2024-06-11 | -79.01 | $6.96 | 117914 |
| 2024-06-10 | -83.95 | $6.92 | 162618 |
| 2024-06-07 | -82.28 | $6.95 | 115800 |
| 2024-06-06 | -55.70 | $7.16 | 140839 |
| 2024-06-05 | -60.76 | $7.12 | 125000 |
| 2024-06-04 | -60.00 | $7.13 | 139100 |
| 2024-06-03 | -64.77 | $7.12 | 272800 |
| 2024-05-31 | -85.23 | $6.94 | 475600 |
| 2024-05-30 | -72.46 | $7.19 | 109100 |
| 2024-05-29 | -88.41 | $7.08 | 193800 |
| 2024-05-28 | -65.75 | $7.21 | 147000 |
| 2024-05-24 | -65.75 | $7.21 | 128000 |
| 2024-05-23 | -60.27 | $7.25 | 329000 |
| 2024-05-22 | -41.10 | $7.39 | 297600 |
| 2024-05-21 | -16.44 | $7.57 | 812600 |
| 2024-05-20 | -30.14 | $7.47 | 129800 |
| 2024-05-17 | -21.92 | $7.53 | 107900 |
| 2024-05-16 | -20.55 | $7.54 | 108003 |
| 2024-05-15 | -27.40 | $7.49 | 255400 |
| 2024-05-14 | -42.47 | $7.38 | 175000 |
| 2024-05-13 | -74.36 | $7.11 | 128745 |
| 2024-05-10 | -79.49 | $7.07 | 238602 |
| 2024-05-09 | -69.23 | $7.15 | 348932 |
| 2024-05-08 | -16.67 | $7.56 | 210706 |
| 2024-05-07 | -25.00 | $7.51 | 264743 |
| 2024-05-06 | -31.58 | $7.56 | 197100 |
| 2024-05-03 | -34.74 | $7.53 | 275700 |
| 2024-05-02 | -55.79 | $7.33 | 249041 |
| 2024-05-01 | -82.65 | $7.08 | 148121 |
| 2024-04-30 | -86.73 | $7.04 | 163500 |
| 2024-04-29 | -71.43 | $7.19 | 280435 |
| 2024-04-26 | -76.53 | $7.14 | 174200 |
| 2024-04-25 | -90.91 | $7.00 | 156900 |
| 2024-04-24 | -83.84 | $7.07 | 194413 |
| 2024-04-23 | -67.68 | $7.23 | 167635 |
| 2024-04-22 | -62.28 | $7.34 | 328718 |
| 2024-04-19 | -67.48 | $7.31 | 550331 |
| 2024-04-18 | -86.18 | $7.08 | 310300 |
| 2024-04-17 | -86.99 | $7.07 | 245000 |
| 2024-04-16 | -88.62 | $7.05 | 409528 |
| 2024-04-15 | -95.24 | $7.14 | 203041 |
| 2024-04-12 | -90.91 | $7.24 | 230400 |
| 2024-04-11 | -96.63 | $7.28 | 589622 |
| 2024-04-10 | -88.57 | $7.52 | 227100 |
| 2024-04-09 | -40.00 | $7.86 | 275800 |
| 2024-04-08 | -51.39 | $7.79 | 259200 |
| 2024-04-05 | -65.79 | $7.70 | 163104 |
| 2024-04-04 | -53.85 | $7.80 | 271738 |
| 2024-04-03 | -74.42 | $7.66 | 175838 |
| 2024-04-02 | -81.40 | $7.60 | 332000 |
| 2024-04-01 | -100.00 | $7.53 | 382700 |
| 2024-03-28 | -86.57 | $7.72 | 742032 |
| 2024-03-27 | -67.74 | $7.88 | 200500 |
| 2024-03-26 | -83.87 | $7.78 | 392600 |
| 2024-03-25 | -65.15 | $7.91 | 304812 |
| 2024-03-22 | -50.00 | $8.01 | 302500 |
| 2024-03-21 | -45.45 | $8.04 | 460628 |
| 2024-03-20 | -51.52 | $8.00 | 213010 |
| 2024-03-19 | -80.30 | $7.81 | 265844 |
| 2024-03-18 | -98.77 | $7.71 | 220243 |
| 2024-03-15 | -94.52 | $7.82 | 552728 |
| 2024-03-14 | -96.72 | $7.92 | 174847 |
| 2024-03-13 | -88.52 | $7.97 | 269402 |
| 2024-03-12 | -66.67 | $8.09 | 271934 |
| 2024-03-11 | -71.43 | $8.06 | 237900 |
| 2024-03-08 | -57.14 | $8.15 | 228237 |
| 2024-03-07 | -46.03 | $8.22 | 212600 |
| 2024-03-06 | -49.21 | $8.20 | 347500 |
| 2024-03-05 | -57.14 | $8.15 | 400948 |
| 2024-03-04 | -58.73 | $8.14 | 204100 |
| 2024-03-01 | -65.08 | $8.10 | 497129 |
| 2024-02-29 | -41.27 | $8.25 | 259200 |
| 2024-02-28 | -39.68 | $8.26 | 466200 |
| 2024-02-27 | -26.98 | $8.34 | 322212 |
| 2024-02-26 | -61.90 | $8.12 | 407237 |
| 2024-02-23 | -60.32 | $8.13 | 218900 |
| 2024-02-22 | -39.68 | $8.26 | 244622 |
| 2024-02-21 | -41.27 | $8.25 | 359242 |
| 2024-02-20 | -11.11 | $8.44 | 453235 |
| 2024-02-16 | -21.74 | $8.20 | 434400 |
| 2024-02-15 | -28.26 | $8.17 | 297500 |
| 2024-02-14 | -28.89 | $8.16 | 799567 |
| 2024-02-13 | -86.67 | $7.90 | 264830 |
| 2024-02-12 | -22.22 | $8.19 | 216900 |
| 2024-02-09 | -37.93 | $8.20 | 267800 |
| 2024-02-08 | -69.49 | $8.02 | 217340 |
| 2024-02-07 | -33.90 | $8.23 | 185313 |
| 2024-02-06 | -33.90 | $8.23 | 209700 |
| 2024-02-05 | -64.41 | $8.05 | 346400 |
| 2024-02-02 | -57.63 | $8.09 | 282000 |
| 2024-02-01 | -23.73 | $8.29 | 304613 |
| 2024-01-31 | -50.85 | $8.13 | 670953 |
| 2024-01-30 | -80.88 | $7.97 | 3.0M |
| 2024-01-29 | -80.37 | $8.05 | 378600 |
| 2024-01-26 | -67.29 | $8.19 | 580548 |
| 2024-01-25 | -69.16 | $8.17 | 286308 |
| 2024-01-24 | -77.57 | $8.08 | 994100 |
| 2024-01-23 | -83.18 | $8.02 | 584601 |
| 2024-01-22 | -95.33 | $7.89 | 637429 |
| 2024-01-19 | -87.10 | $8.10 | 419308 |
| 2024-01-18 | -90.32 | $8.07 | 454500 |
| 2024-01-17 | -75.82 | $8.22 | 610500 |
| 2024-01-16 | -77.17 | $8.20 | 557900 |
| 2024-01-12 | -60.87 | $8.35 | 425551 |
| 2024-01-11 | -52.34 | $8.35 | 480441 |
| 2024-01-10 | -55.17 | $8.27 | 762100 |
| 2024-01-09 | -50.86 | $8.32 | 1.0M |
| 2024-01-08 | -53.45 | $8.29 | 617500 |
| 2024-01-05 | -50.86 | $8.32 | 622914 |
| 2024-01-04 | -66.38 | $8.14 | 497100 |
| 2024-01-03 | -48.51 | $8.26 | 687041 |
| 2024-01-02 | -43.66 | $8.29 | 1.1M |
| 2023-12-29 | -30.28 | $8.48 | 2.5M |
| 2023-12-28 | -9.84 | $8.59 | 551220 |
| 2023-12-27 | -5.74 | $8.64 | 480975 |
| 2023-12-26 | -1.75 | $8.61 | 692614 |
| 2023-12-22 | -8.25 | $8.38 | 409498 |
| 2023-12-21 | -3.49 | $8.32 | 464856 |
| 2023-12-20 | -25.58 | $8.13 | 560222 |
| 2023-12-19 | -4.65 | $8.31 | 850891 |
| 2023-12-18 | -25.58 | $8.13 | 875231 |
| 2023-12-15 | -37.21 | $8.03 | 1.8M |
| 2023-12-14 | -22.09 | $8.16 | 993103 |
| 2023-12-13 | -3.23 | $8.09 | 1.3M |
| 2023-12-12 | -37.25 | $7.81 | 551390 |
| 2023-12-11 | -22.54 | $7.84 | 796158 |
| 2023-12-08 | -18.42 | $7.86 | 902505 |
| 2023-12-07 | -14.29 | $7.87 | 530027 |
| 2023-12-06 | -16.48 | $7.85 | 546928 |
| 2023-12-05 | -24.18 | $7.78 | 798975 |
| 2023-12-04 | -47.25 | $7.57 | 970640 |
| 2023-12-01 | -23.08 | $7.79 | 691348 |
| 2023-11-30 | -13.73 | $7.86 | 1.2M |
| 2023-11-29 | -15.27 | $7.80 | 761564 |
| 2023-11-28 | -9.03 | $7.87 | 868816 |
| 2023-11-27 | -3.03 | $7.84 | 1.1M |
| 2023-11-24 | -6.82 | $7.79 | 491377 |
| 2023-11-22 | -11.36 | $7.73 | 763644 |
| 2023-11-21 | -13.64 | $7.70 | 668531 |
| 2023-11-20 | -4.55 | $7.82 | 615419 |
| 2023-11-17 | -12.12 | $7.72 | 1.2M |
| 2023-11-16 | -5.30 | $7.80 | 1.7M |
| 2023-11-15 | -5.38 | $7.78 | 741611 |
| 2023-11-14 | 0.00 | $7.70 | 1.0M |
| 2023-11-13 | 0.00 | $7.44 | 1.5M |
| 2023-11-10 | -3.81 | $7.40 | 1.6M |
| 2023-11-09 | -22.86 | $7.20 | 1.3M |
| 2023-11-08 | -20.95 | $7.22 | 948219 |
| 2023-11-07 | -5.71 | $7.38 | 563277 |
| 2023-11-06 | 0.00 | $7.30 | 903432 |
| 2023-11-03 | -5.81 | $7.19 | 588351 |
| 2023-11-02 | -4.88 | $7.03 | 954875 |
| 2023-11-01 | -11.54 | $6.94 | 761735 |
| 2023-10-31 | -44.87 | $6.68 | 686676 |
| 2023-10-30 | -42.31 | $6.70 | 560748 |
| 2023-10-27 | -34.62 | $6.76 | 401991 |
| 2023-10-26 | -33.98 | $6.93 | 768105 |
| 2023-10-25 | -59.22 | $6.67 | 544768 |
| 2023-10-24 | -50.49 | $6.76 | 669246 |
| 2023-10-23 | -62.30 | $6.71 | 478135 |
| 2023-10-20 | -65.57 | $6.67 | 460158 |
| 2023-10-19 | -65.57 | $6.67 | 599065 |
| 2023-10-18 | -85.25 | $6.43 | 930261 |
| 2023-10-17 | -65.38 | $6.70 | 756318 |
| 2023-10-16 | -62.77 | $6.76 | 532498 |
| 2023-10-13 | -69.34 | $6.67 | 550644 |
| 2023-10-12 | -68.61 | $6.68 | 319866 |
| 2023-10-11 | -57.66 | $6.83 | 627215 |
| 2023-10-10 | -59.85 | $6.80 | 561978 |
| 2023-10-09 | -75.18 | $6.59 | 575007 |
| 2023-10-06 | -81.75 | $6.50 | 724556 |
| 2023-10-05 | -93.44 | $6.48 | 652443 |
| 2023-10-04 | -92.73 | $6.60 | 972903 |
| 2023-10-03 | -96.23 | $6.60 | 866400 |
| 2023-10-02 | -86.21 | $6.87 | 730399 |
| 2023-09-29 | -50.57 | $7.18 | 2.7M |
| 2023-09-28 | -58.62 | $7.11 | 768393 |
| 2023-09-27 | -72.41 | $6.99 | 1.1M |
| 2023-09-26 | -36.78 | $7.30 | 688931 |
| 2023-09-25 | -18.39 | $7.46 | 1.2M |
| 2023-09-22 | -28.74 | $7.37 | 491783 |
| 2023-09-21 | -32.18 | $7.34 | 1.9M |
| 2023-09-20 | -10.34 | $7.53 | 1.1M |
| 2023-09-19 | -16.09 | $7.48 | 826483 |
| 2023-09-18 | -21.95 | $7.39 | 1.6M |
| 2023-09-15 | 0.00 | $7.57 | 1.4M |
| 2023-09-14 | -2.90 | $7.42 | 871556 |
| 2023-09-13 | -15.15 | $7.31 | 1.1M |
| 2023-09-12 | -29.51 | $7.18 | 787790 |
| 2023-09-11 | -58.46 | $7.02 | 414403 |
| 2023-09-08 | -81.82 | $6.87 | 525980 |
| 2023-09-07 | -95.31 | $6.80 | 327443 |
| 2023-09-06 | -96.67 | $6.83 | 348048 |
| 2023-09-05 | -79.25 | $6.99 | 514251 |
| 2023-09-01 | -58.49 | $7.10 | 1.1M |
| 2023-08-31 | -77.36 | $7.00 | 704950 |
| 2023-08-30 | -26.42 | $7.27 | 946189 |
| 2023-08-29 | -9.43 | $7.36 | 865381 |
| 2023-08-28 | -20.75 | $7.30 | 1.2M |
| 2023-08-25 | -24.53 | $7.28 | 2.1M |
| 2023-08-24 | -45.28 | $7.17 | 474050 |
| 2023-08-23 | -26.42 | $7.27 | 1.3M |
| 2023-08-22 | -58.49 | $7.10 | 586530 |
| 2023-08-21 | -81.13 | $6.98 | 755633 |
| 2023-08-18 | -52.31 | $7.07 | 575490 |
| 2023-08-17 | -50.77 | $7.08 | 644338 |
| 2023-08-16 | -47.30 | $7.06 | 429448 |
| 2023-08-15 | -36.36 | $7.13 | 645820 |
| 2023-08-14 | -18.75 | $7.26 | 610256 |
| 2023-08-11 | 0.00 | $7.41 | 466115 |
| 2023-08-10 | -19.23 | $7.24 | 473359 |
| 2023-08-09 | -29.49 | $7.16 | 887038 |
| 2023-08-08 | -32.05 | $7.14 | 733651 |
| 2023-08-07 | -29.03 | $7.12 | 635691 |
| 2023-08-04 | -33.33 | $7.08 | 555154 |
| 2023-08-03 | -43.01 | $6.99 | 2.1M |
| 2023-08-02 | -19.35 | $7.21 | 421158 |
| 2023-08-01 | -31.18 | $7.10 | 313207 |
| 2023-07-31 | -32.26 | $7.09 | 293208 |
| 2023-07-28 | -33.33 | $7.08 | 218875 |
| 2023-07-27 | -40.86 | $7.01 | 245737 |
| 2023-07-26 | -9.68 | $7.30 | 500574 |
| 2023-07-25 | -12.31 | $7.03 | 259789 |
| 2023-07-24 | -25.00 | $6.94 | 456221 |
| 2023-07-21 | -51.56 | $6.77 | 809873 |
| 2023-07-20 | -67.19 | $6.67 | 129152 |
| 2023-07-19 | -64.06 | $6.69 | 137723 |
| 2023-07-18 | -68.75 | $6.66 | 179192 |
| 2023-07-17 | -56.25 | $6.74 | 423165 |
| 2023-07-14 | -43.75 | $6.82 | 172177 |
| 2023-07-13 | -35.94 | $6.87 | 307705 |
| 2023-07-12 | -54.69 | $6.75 | 235656 |
| 2023-07-11 | -60.94 | $6.71 | 552824 |
| 2023-07-10 | -67.65 | $6.64 | 191777 |
| 2023-07-07 | -34.88 | $6.80 | 333384 |
| 2023-07-06 | -52.69 | $6.61 | 400577 |
| 2023-07-05 | -27.52 | $6.80 | 334557 |
| 2023-07-03 | -14.29 | $6.94 | 193174 |
| 2023-06-30 | -4.39 | $7.05 | 415053 |
| 2023-06-29 | -4.20 | $6.86 | 657679 |
| 2023-06-28 | -31.09 | $6.54 | 138471 |
| 2023-06-27 | -24.37 | $6.62 | 144967 |
| 2023-06-26 | -12.61 | $6.76 | 158408 |
| 2023-06-23 | -10.08 | $6.79 | 412330 |
| 2023-06-22 | -19.80 | $6.53 | 186736 |
| 2023-06-21 | -1.98 | $6.71 | 189188 |
| 2023-06-20 | -6.93 | $6.66 | 690035 |
| 2023-06-16 | -14.85 | $6.58 | 2.5M |
| 2023-06-15 | -5.94 | $6.67 | 555519 |
| 2023-06-14 | -14.85 | $6.58 | 419418 |
| 2023-06-13 | -20.79 | $6.52 | 512963 |
| 2023-06-12 | -12.87 | $6.60 | 553178 |
| 2023-06-09 | -13.86 | $6.59 | 903521 |
| 2023-06-08 | -15.38 | $6.27 | 252734 |
| 2023-06-07 | -27.78 | $6.24 | 237799 |
| 2023-06-06 | -45.83 | $6.11 | 352140 |
| 2023-06-05 | -55.56 | $6.04 | 247330 |
| 2023-06-02 | -62.50 | $5.99 | 496324 |
| 2023-06-01 | -68.06 | $5.95 | 408973 |
| 2023-05-31 | -89.39 | $5.85 | 359897 |
| 2023-05-30 | -88.24 | $5.99 | 357452 |
| 2023-05-26 | -67.35 | $6.11 | 212305 |
| 2023-05-25 | -79.59 | $6.05 | 323796 |
| 2023-05-24 | -81.25 | $6.05 | 327244 |
| 2023-05-23 | -75.00 | $6.08 | 287587 |
| 2023-05-22 | -85.42 | $6.03 | 236533 |
| 2023-05-19 | -83.33 | $6.04 | 444087 |
| 2023-05-18 | -79.17 | $6.06 | 243801 |
| 2023-05-17 | -65.96 | $6.13 | 211288 |
| 2023-05-16 | -51.06 | $6.20 | 226375 |
| 2023-05-15 | -29.79 | $6.30 | 253572 |
| 2023-05-12 | -40.43 | $6.25 | 321233 |
| 2023-05-11 | -23.40 | $6.33 | 353748 |
| 2023-05-10 | -14.89 | $6.37 | 273261 |
| 2023-05-09 | -29.27 | $6.26 | 187944 |
| 2023-05-08 | -47.17 | $6.13 | 161124 |
| 2023-05-05 | -11.63 | $6.28 | 269707 |
| 2023-05-04 | -13.95 | $6.26 | 312539 |
| 2023-05-03 | -15.73 | $6.24 | 352653 |
| 2023-05-02 | -12.63 | $6.26 | 197467 |
| 2023-05-01 | -9.71 | $6.28 | 184268 |
| 2023-04-28 | -3.88 | $6.34 | 370471 |
| 2023-04-27 | -9.71 | $6.28 | 215451 |
| 2023-04-26 | -21.01 | $6.13 | 206792 |
| 2023-04-25 | -18.49 | $6.16 | 355907 |
| 2023-04-24 | -20.47 | $6.12 | 233107 |
| 2023-04-21 | -22.76 | $6.05 | 244754 |
| 2023-04-20 | -20.55 | $6.08 | 242283 |
| 2023-04-19 | -24.66 | $6.02 | 486940 |
| 2023-04-18 | -17.12 | $6.13 | 525698 |
| 2023-04-17 | -10.96 | $6.22 | 512562 |
| 2023-04-14 | -2.05 | $6.35 | 406352 |
| 2023-04-13 | -2.11 | $6.31 | 568365 |
| 2023-04-12 | -2.36 | $6.16 | 416514 |
| 2023-04-11 | -10.28 | $5.88 | 732442 |
| 2023-04-10 | -2.86 | $5.60 | 280611 |
| 2023-04-06 | -2.86 | $5.60 | 461967 |
| 2023-04-05 | 0.00 | $5.60 | 495860 |
| 2023-04-04 | -4.84 | $5.51 | 513177 |
| 2023-04-03 | -14.75 | $5.44 | 442454 |
| 2023-03-31 | -4.92 | $5.50 | 303903 |
| 2023-03-30 | -5.26 | $5.46 | 563197 |
| 2023-03-29 | -28.07 | $5.33 | 902767 |
| 2023-03-28 | -36.84 | $5.28 | 2.3M |
| 2023-03-27 | -49.12 | $5.21 | 287782 |
| 2023-03-24 | -70.18 | $5.09 | 478941 |
| 2023-03-23 | -100.00 | $4.92 | 748226 |
| 2023-03-22 | -80.95 | $5.07 | 488911 |
| 2023-03-21 | -98.57 | $5.01 | 393741 |
| 2023-03-20 | -88.71 | $5.15 | 762849 |
| 2023-03-17 | -98.48 | $5.10 | 693577 |
| 2023-03-16 | -64.06 | $5.34 | 586511 |
| 2023-03-15 | -71.88 | $5.29 | 457696 |
| 2023-03-14 | -76.47 | $5.27 | 459164 |
| 2023-03-13 | -91.18 | $5.17 | 803376 |
| 2023-03-10 | -93.85 | $5.18 | 345176 |
| 2023-03-09 | -94.55 | $5.27 | 314631 |
| 2023-03-08 | -61.82 | $5.45 | 283813 |
| 2023-03-07 | -80.70 | $5.35 | 407968 |
| 2023-03-06 | -59.32 | $5.48 | 560166 |
| 2023-03-03 | -89.39 | $5.31 | 458921 |
| 2023-03-02 | -92.78 | $5.31 | 347539 |
| 2023-03-01 | -87.63 | $5.36 | 322614 |
| 2023-02-28 | -98.84 | $5.36 | 479433 |
| 2023-02-27 | -96.47 | $5.39 | 207283 |
| 2023-02-24 | -95.29 | $5.40 | 218873 |
| 2023-02-23 | -92.21 | $5.51 | 215963 |
| 2023-02-22 | -94.81 | $5.49 | 532167 |
| 2023-02-21 | -83.12 | $5.58 | 408075 |
| 2023-02-17 | -68.83 | $5.69 | 344254 |
| 2023-02-16 | -75.32 | $5.64 | 566842 |
| 2023-02-15 | -83.33 | $5.62 | 461047 |
| 2023-02-14 | -80.56 | $5.64 | 554322 |
| 2023-02-13 | -66.67 | $5.74 | 248200 |
| 2023-02-10 | -77.78 | $5.66 | 279046 |
| 2023-02-09 | -98.61 | $5.51 | 377186 |
| 2023-02-08 | -75.76 | $5.72 | 641298 |
| 2023-02-07 | -96.83 | $5.61 | 717093 |
| 2023-02-06 | -57.14 | $5.82 | 273950 |
| 2023-02-03 | -65.71 | $5.76 | 439706 |
| 2023-02-02 | -38.03 | $5.95 | 599472 |
| 2023-02-01 | -6.94 | $6.17 | 552792 |
| 2023-01-31 | -11.84 | $6.13 | 499523 |
| 2023-01-30 | -43.42 | $5.89 | 222058 |
| 2023-01-27 | -35.53 | $5.95 | 416544 |
| 2023-01-26 | -9.21 | $6.15 | 430678 |
| 2023-01-25 | -13.89 | $6.08 | 444133 |
| 2023-01-24 | -31.94 | $5.95 | 371402 |
| 2023-01-23 | -45.83 | $5.85 | 430633 |
| 2023-01-20 | -41.67 | $5.88 | 394769 |
| 2023-01-19 | -23.61 | $6.01 | 478217 |
| 2023-01-18 | -31.51 | $5.95 | 453292 |
| 2023-01-17 | -11.59 | $6.06 | 734342 |
| 2023-01-13 | -16.90 | $6.02 | 459441 |
| 2023-01-12 | -10.71 | $6.05 | 473128 |
| 2023-01-11 | -8.11 | $5.98 | 504510 |
| 2023-01-10 | -39.19 | $5.75 | 598374 |
| 2023-01-09 | -52.70 | $5.65 | 701715 |
| 2023-01-06 | -41.56 | $5.75 | 676188 |
| 2023-01-05 | -61.45 | $5.62 | 351804 |
| 2023-01-04 | -66.27 | $5.58 | 749536 |
| 2023-01-03 | -77.11 | $5.49 | 758600 |
| 2022-12-30 | -45.37 | $5.89 | 311952 |
| 2022-12-29 | -42.59 | $5.92 | 421481 |
| 2022-12-28 | -42.59 | $5.92 | 626406 |
| 2022-12-27 | -67.59 | $5.65 | 934138 |
| 2022-12-23 | -41.67 | $5.93 | 443810 |
| 2022-12-22 | -47.22 | $5.87 | 1.3M |
| 2022-12-21 | -52.78 | $5.81 | 474995 |
| 2022-12-20 | -53.78 | $5.85 | 465103 |
| 2022-12-19 | -77.40 | $5.63 | 690373 |
| 2022-12-16 | -84.25 | $5.53 | 3.4M |
| 2022-12-15 | -83.56 | $5.54 | 1.1M |
| 2022-12-14 | -84.25 | $5.53 | 1.2M |
| 2022-12-13 | -88.89 | $5.48 | 976439 |
| 2022-12-12 | -78.47 | $5.63 | 1.4M |
| 2022-12-09 | -65.97 | $5.81 | 733293 |
| 2022-12-08 | -59.03 | $5.91 | 549448 |
| 2022-12-07 | -49.31 | $6.05 | 337514 |
| 2022-12-06 | -58.33 | $5.92 | 490289 |
| 2022-12-05 | -63.19 | $5.85 | 518090 |
| 2022-12-02 | -46.53 | $6.09 | 584290 |
| 2022-12-01 | -38.89 | $6.20 | 695504 |
| 2022-11-30 | -39.58 | $6.19 | 977822 |
| 2022-11-29 | -52.78 | $6.00 | 696622 |
| 2022-11-28 | -50.69 | $6.03 | 1.1M |
| 2022-11-25 | -53.47 | $5.99 | 503272 |
| 2022-11-23 | -52.78 | $6.00 | 1.1M |
| 2022-11-22 | -43.06 | $6.14 | 2.0M |
| 2022-11-21 | -12.50 | $6.58 | 3.3M |
| 2022-11-18 | -95.14 | $5.38 | 592409 |
| 2022-11-17 | -85.26 | $5.42 | 849530 |
| 2022-11-16 | -69.75 | $5.62 | 693306 |
| 2022-11-15 | -47.43 | $5.92 | 418078 |
| 2022-11-14 | -45.95 | $5.90 | 538969 |
| 2022-11-11 | -48.45 | $5.81 | 1.1M |
| 2022-11-10 | -48.02 | $5.78 | 914899 |
| 2022-11-09 | -28.71 | $6.17 | 774219 |
| 2022-11-08 | -20.30 | $6.34 | 1.2M |
| 2022-11-07 | -23.27 | $6.28 | 1.1M |
| 2022-11-04 | -7.43 | $6.60 | 1.3M |
| 2022-11-03 | -8.89 | $6.37 | 814083 |
| 2022-11-02 | -12.22 | $6.31 | 1.4M |
| 2022-11-01 | -2.22 | $6.49 | 2.8M |
| 2022-10-31 | -0.93 | $5.79 | 792166 |
| 2022-10-28 | -6.59 | $5.58 | 769712 |
| 2022-10-27 | -9.89 | $5.55 | 779078 |
| 2022-10-26 | -22.47 | $5.37 | 2.0M |
| 2022-10-25 | -3.37 | $5.54 | 1.6M |
| 2022-10-24 | 0.00 | $5.57 | 1.5M |
| 2022-10-21 | -4.00 | $5.40 | 450686 |
| 2022-10-20 | -30.88 | $5.15 | 549605 |
| 2022-10-19 | -47.95 | $5.06 | 379313 |
| 2022-10-18 | -56.16 | $5.00 | 414913 |
| 2022-10-17 | -75.34 | $4.86 | 467933 |
| 2022-10-14 | -91.78 | $4.74 | 948890 |
| 2022-10-13 | -75.34 | $4.86 | 481139 |
| 2022-10-12 | -78.08 | $4.84 | 746319 |
| 2022-10-11 | -57.53 | $4.99 | 608954 |
| 2022-10-10 | -34.25 | $5.16 | 558847 |
| 2022-10-07 | -56.41 | $5.02 | 834135 |
| 2022-10-06 | -46.15 | $5.10 | 897713 |
| 2022-10-05 | -47.44 | $5.09 | 693402 |
| 2022-10-04 | -34.62 | $5.19 | 968227 |
| 2022-10-03 | -21.79 | $5.29 | 1.1M |
| 2022-09-30 | -79.31 | $4.86 | 1.0M |
| 2022-09-29 | -86.21 | $4.80 | 721404 |
| 2022-09-28 | -91.36 | $4.81 | 476995 |
| 2022-09-27 | -98.81 | $4.75 | 1.1M |
| 2022-09-26 | -98.67 | $4.87 | 764725 |
| 2022-09-23 | -70.49 | $5.18 | 567124 |
| 2022-09-22 | -36.07 | $5.39 | 511135 |
| 2022-09-21 | -73.53 | $5.18 | 369056 |
| 2022-09-20 | -72.06 | $5.19 | 297658 |
| 2022-09-19 | -67.65 | $5.22 | 317759 |
| 2022-09-16 | -91.18 | $5.06 | 645704 |
| 2022-09-15 | -100.00 | $5.05 | 430562 |
| 2022-09-14 | -95.83 | $5.22 | 282574 |
| 2022-09-13 | -100.00 | $5.20 | 560344 |
| 2022-09-12 | -62.79 | $5.41 | 441707 |
| 2022-09-09 | -74.42 | $5.36 | 304973 |
| 2022-09-08 | -86.05 | $5.31 | 348734 |
| 2022-09-07 | -65.85 | $5.43 | 233064 |
| 2022-09-06 | -90.24 | $5.33 | 747503 |
| 2022-09-02 | -52.78 | $5.51 | 747750 |
| 2022-09-01 | -80.56 | $5.41 | 447308 |
| 2022-08-31 | -78.57 | $5.37 | 441741 |
| 2022-08-30 | -50.91 | $5.42 | 288749 |
| 2022-08-29 | -27.27 | $5.55 | 326588 |
| 2022-08-26 | -32.73 | $5.52 | 361680 |
| 2022-08-25 | -34.55 | $5.51 | 309657 |
| 2022-08-24 | -12.73 | $5.63 | 372194 |
| 2022-08-23 | -11.86 | $5.63 | 357641 |
| 2022-08-22 | -19.05 | $5.58 | 549352 |
| 2022-08-19 | -38.10 | $5.46 | 512019 |
| 2022-08-18 | -26.76 | $5.51 | 312840 |
| 2022-08-17 | -12.99 | $5.60 | 579935 |
| 2022-08-16 | -37.66 | $5.41 | 588660 |
| 2022-08-15 | -24.68 | $5.51 | 383626 |
| 2022-08-12 | -15.58 | $5.58 | 407501 |
| 2022-08-11 | -28.57 | $5.48 | 552587 |
| 2022-08-10 | -11.69 | $5.61 | 322808 |
| 2022-08-09 | -10.39 | $5.62 | 829368 |
| 2022-08-08 | -8.45 | $5.58 | 632443 |
| 2022-08-05 | 0.00 | $5.57 | 706532 |
| 2022-08-04 | -8.00 | $5.39 | 397829 |
| 2022-08-03 | -44.00 | $5.21 | 469363 |
| 2022-08-02 | -29.09 | $5.27 | 473762 |
| 2022-08-01 | -20.00 | $5.32 | 599942 |
| 2022-07-29 | -7.27 | $5.39 | 461556 |
| 2022-07-28 | -7.69 | $5.36 | 399018 |
| 2022-07-27 | -24.00 | $5.26 | 614662 |
| 2022-07-26 | -57.89 | $5.12 | 530099 |
| 2022-07-25 | -50.88 | $5.16 | 598743 |
| 2022-07-22 | -73.68 | $5.03 | 433257 |
| 2022-07-21 | -82.46 | $4.98 | 308261 |
| 2022-07-20 | -73.68 | $5.03 | 491258 |
| 2022-07-19 | -70.18 | $5.05 | 447004 |
| 2022-07-18 | -71.19 | $5.05 | 487728 |
| 2022-07-15 | -61.02 | $5.11 | 562592 |
| 2022-07-14 | -77.14 | $5.04 | 705740 |
| 2022-07-13 | -68.57 | $5.10 | 369549 |
| 2022-07-12 | -62.86 | $5.14 | 821544 |
| 2022-07-11 | -67.53 | $5.13 | 1.1M |
| 2022-07-08 | -69.61 | $5.19 | 806311 |
| 2022-07-07 | -80.58 | $5.08 | 646661 |
| 2022-07-06 | -95.19 | $4.93 | 758552 |
| 2022-07-05 | -91.74 | $5.04 | 792080 |
| 2022-07-01 | -92.59 | $5.20 | 576319 |
| 2022-06-30 | -94.69 | $5.21 | 539740 |
| 2022-06-29 | -90.83 | $5.29 | 336997 |
| 2022-06-28 | -93.97 | $5.26 | 414831 |
| 2022-06-27 | -85.71 | $5.36 | 520294 |
| 2022-06-24 | -94.26 | $5.26 | 588159 |
| 2022-06-23 | -97.58 | $5.25 | 745189 |
| 2022-06-22 | -92.24 | $5.39 | 522486 |
| 2022-06-21 | -94.83 | $5.36 | 514499 |
| 2022-06-17 | -95.69 | $5.35 | 2.4M |
| 2022-06-16 | -88.79 | $5.43 | 583783 |
| 2022-06-15 | -81.03 | $5.52 | 621693 |
| 2022-06-14 | -94.83 | $5.36 | 716197 |
| 2022-06-13 | -96.46 | $5.37 | 628153 |
| 2022-06-10 | -76.52 | $5.58 | 487741 |
| 2022-06-09 | -50.00 | $5.79 | 399330 |
| 2022-06-08 | -45.52 | $5.85 | 772437 |
| 2022-06-07 | -41.48 | $5.90 | 772496 |
| 2022-06-06 | -28.47 | $6.07 | 710624 |
| 2022-06-03 | -22.63 | $6.15 | 540163 |
| 2022-06-02 | -16.06 | $6.24 | 643134 |
| 2022-06-01 | -21.17 | $6.17 | 692099 |
| 2022-05-31 | -16.79 | $6.23 | 1.1M |
| 2022-05-27 | -8.03 | $6.35 | 783046 |
| 2022-05-26 | -3.65 | $6.41 | 1.2M |
| 2022-05-25 | -4.38 | $6.40 | 1.4M |
| 2022-05-24 | -1.46 | $6.44 | 897254 |
| 2022-05-23 | -0.79 | $6.35 | 774302 |
| 2022-05-20 | -11.86 | $6.13 | 586488 |
| 2022-05-19 | -23.73 | $5.99 | 870119 |
| 2022-05-18 | -51.45 | $5.76 | 894132 |
| 2022-05-17 | -47.10 | $5.82 | 981384 |
| 2022-05-16 | -64.49 | $5.58 | 861784 |
| 2022-05-13 | -63.83 | $5.60 | 861318 |
| 2022-05-12 | -85.82 | $5.29 | 631752 |
| 2022-05-11 | -95.74 | $5.15 | 1.0M |
| 2022-05-10 | -93.62 | $5.18 | 968263 |
| 2022-05-09 | -99.29 | $5.10 | 960878 |
| 2022-05-06 | -97.04 | $5.19 | 1.1M |
| 2022-05-05 | -95.52 | $5.22 | 1.2M |
| 2022-05-04 | -85.27 | $5.40 | 1.1M |
| 2022-05-03 | -89.39 | $5.36 | 1.1M |
| 2022-05-02 | -96.55 | $5.27 | 1.6M |
| 2022-04-29 | -97.30 | $5.95 | 944807 |
| 2022-04-28 | -80.28 | $6.10 | 745734 |
| 2022-04-27 | -83.10 | $6.08 | 1.6M |
| 2022-04-26 | -98.59 | $5.97 | 1.2M |
| 2022-04-25 | -76.06 | $6.13 | 1.7M |
| 2022-04-22 | -87.50 | $6.11 | 9.0M |
| 2022-04-21 | -70.31 | $6.22 | 1.4M |
| 2022-04-20 | -39.06 | $6.42 | 1.9M |
| 2022-04-19 | -56.25 | $6.31 | 1.7M |
| 2022-04-18 | -31.51 | $6.44 | 1.4M |
| 2022-04-14 | -23.16 | $6.45 | 2.4M |
| 2022-04-13 | -26.55 | $6.37 | 1.8M |
| 2022-04-12 | -30.89 | $6.29 | 1.4M |
| 2022-04-11 | -34.96 | $6.24 | 1.9M |
| 2022-04-08 | -33.33 | $6.26 | 1.5M |
| 2022-04-07 | -32.52 | $6.27 | 883154 |
| 2022-04-06 | -26.02 | $6.35 | 984729 |
| 2022-04-05 | -22.76 | $6.39 | 844829 |
| 2022-04-04 | -11.81 | $6.52 | 1.5M |
| 2022-04-01 | 0.00 | $6.56 | 2.1M |
| 2022-03-31 | -1.94 | $6.40 | 1.9M |
| 2022-03-30 | -11.22 | $6.26 | 1.9M |
| 2022-03-29 | -16.22 | $6.19 | 1.1M |
| 2022-03-28 | -26.13 | $6.08 | 1.8M |
| 2022-03-25 | -5.41 | $6.31 | 1.6M |
| 2022-03-24 | -6.31 | $6.30 | 1.6M |
| 2022-03-23 | -13.33 | $6.17 | 1.1M |
| 2022-03-22 | -1.90 | $6.29 | 1.4M |
| 2022-03-21 | -1.22 | $6.07 | 1.1M |
| 2022-03-18 | -14.49 | $5.85 | 10.5M |
| 2022-03-17 | -5.17 | $5.81 | 1.7M |
| 2022-03-16 | -46.55 | $5.57 | 1.7M |
| 2022-03-15 | -56.90 | $5.51 | 1.5M |
| 2022-03-14 | -51.72 | $5.54 | 2.7M |
| 2022-03-11 | -31.03 | $5.66 | 736653 |
| 2022-03-10 | -27.59 | $5.68 | 690667 |
| 2022-03-09 | -20.69 | $5.72 | 879804 |
| 2022-03-08 | -53.45 | $5.53 | 913039 |
| 2022-03-07 | -77.59 | $5.39 | 879035 |
| 2022-03-04 | -48.28 | $5.56 | 803214 |
| 2022-03-03 | -44.83 | $5.58 | 864354 |
| 2022-03-02 | -56.90 | $5.51 | 1.8M |
| 2022-03-01 | -87.50 | $5.35 | 932997 |
| 2022-02-28 | -77.05 | $5.37 | 747479 |
| 2022-02-25 | -59.15 | $5.42 | 1.4M |
| 2022-02-24 | -46.84 | $5.47 | 1.6M |
| 2022-02-23 | -5.81 | $5.79 | 1.0M |
| 2022-02-22 | -11.90 | $5.59 | 691684 |
| 2022-02-18 | -15.22 | $5.55 | 386548 |
| 2022-02-17 | -17.39 | $5.53 | 645695 |
| 2022-02-16 | -9.78 | $5.60 | 616561 |
| 2022-02-15 | -2.94 | $5.66 | 743533 |
| 2022-02-14 | -10.09 | $5.51 | 784835 |
| 2022-02-11 | -13.16 | $5.47 | 774497 |
| 2022-02-10 | -10.53 | $5.48 | 993543 |
| 2022-02-09 | 0.00 | $5.50 | 667993 |
| 2022-02-08 | -7.50 | $5.38 | 493345 |
| 2022-02-07 | -2.42 | $5.44 | 653154 |
| 2022-02-04 | -4.84 | $5.41 | 680481 |
| 2022-02-03 | -2.42 | $5.44 | 640021 |
| 2022-02-02 | -5.69 | $5.39 | 679601 |
| 2022-02-01 | -2.50 | $5.40 | 698056 |
| 2022-01-31 | -1.72 | $5.37 | 586836 |
| 2022-01-28 | -2.06 | $5.18 | 540459 |
| 2022-01-27 | -4.44 | $5.09 | 722023 |
| 2022-01-26 | -12.50 | $5.00 | 1.1M |
| 2022-01-25 | -1.30 | $4.99 | 1.9M |
| 2022-01-24 | -11.76 | $4.83 | 817422 |
| 2022-01-21 | -4.41 | $4.88 | 2.2M |
| 2022-01-20 | -12.12 | $4.81 | 600129 |
| 2022-01-19 | -3.64 | $4.76 | 958097 |
| 2022-01-18 | -24.39 | $4.54 | 797356 |
| 2022-01-14 | -17.50 | $4.56 | 498341 |
| 2022-01-13 | -30.00 | $4.51 | 501262 |
| 2022-01-12 | -45.00 | $4.45 | 802593 |
| 2022-01-11 | -65.00 | $4.37 | 909844 |
| 2022-01-10 | -87.50 | $4.28 | 823887 |
| 2022-01-07 | -84.21 | $4.31 | 847532 |
| 2022-01-06 | -100.00 | $4.26 | 1.1M |
| 2022-01-05 | -100.00 | $4.33 | 851101 |
| 2022-01-04 | -56.67 | $4.46 | 485744 |
| 2022-01-03 | -35.29 | $4.51 | 1.0M |
| 2021-12-31 | -5.88 | $4.61 | 1.7M |
| 2021-12-30 | 0.00 | $4.63 | 976258 |
| 2021-12-29 | -34.29 | $4.50 | 454852 |
| 2021-12-28 | -11.11 | $4.58 | 434044 |
| 2021-12-27 | -19.44 | $4.55 | 2.4M |
| 2021-12-23 | -47.22 | $4.45 | 1.1M |
| 2021-12-22 | -50.00 | $4.44 | 615449 |
| 2021-12-21 | -72.22 | $4.36 | 1.2M |
| 2021-12-20 | -63.89 | $4.39 | 1.4M |
| 2021-12-17 | -38.89 | $4.48 | 4.6M |
| 2021-12-16 | -47.22 | $4.45 | 715551 |
| 2021-12-15 | -25.00 | $4.53 | 811633 |
| 2021-12-14 | -33.33 | $4.50 | 1.6M |
| 2021-12-13 | -27.78 | $4.52 | 1.8M |
| 2021-12-10 | -5.71 | $4.59 | 1.4M |
| 2021-12-09 | -34.09 | $4.55 | 1.2M |
| 2021-12-08 | -29.55 | $4.57 | 1.4M |
| 2021-12-07 | -65.91 | $4.41 | 1.1M |
| 2021-12-06 | -84.44 | $4.32 | 805109 |
| 2021-12-03 | -77.78 | $4.35 | 1.3M |
| 2021-12-02 | -52.00 | $4.44 | 1.5M |
| 2021-12-01 | -67.86 | $4.32 | 1.4M |
| 2021-11-30 | -63.33 | $4.32 | 1.9M |
| 2021-11-29 | -55.00 | $4.37 | 774290 |
| 2021-11-26 | -71.67 | $4.27 | 753947 |
| 2021-11-24 | -56.67 | $4.36 | 1.0M |
| 2021-11-23 | -48.33 | $4.41 | 1.1M |
| 2021-11-22 | -56.67 | $4.36 | 909435 |
| 2021-11-19 | -45.00 | $4.43 | 634403 |
| 2021-11-18 | -53.33 | $4.38 | 954835 |
| 2021-11-17 | -46.67 | $4.42 | 1.1M |
| 2021-11-16 | -43.48 | $4.49 | 916377 |
| 2021-11-15 | -38.16 | $4.57 | 722988 |
| 2021-11-12 | -39.24 | $4.58 | 1.7M |
| 2021-11-11 | -32.91 | $4.63 | 877348 |
| 2021-11-10 | -44.30 | $4.54 | 2.0M |
| 2021-11-09 | -55.70 | $4.45 | 1.3M |
| 2021-11-08 | -74.68 | $4.30 | 918539 |
| 2021-11-05 | -70.89 | $4.33 | 781768 |
| 2021-11-04 | -78.48 | $4.27 | 870610 |
| 2021-11-03 | -72.15 | $4.32 | 1.1M |
| 2021-11-02 | -93.67 | $4.15 | 955425 |
| 2021-11-01 | -90.54 | $4.22 | 965657 |
| 2021-10-29 | -98.75 | $4.18 | 1.0M |
| 2021-10-28 | -89.41 | $4.30 | 1.2M |
| 2021-10-27 | -86.29 | $4.38 | 942355 |
| 2021-10-26 | -90.32 | $4.33 | 982853 |
| 2021-10-25 | -83.06 | $4.42 | 752555 |
| 2021-10-22 | -87.79 | $4.37 | 2.1M |
| 2021-10-21 | -90.35 | $4.49 | 1.8M |
| 2021-10-20 | -78.13 | $4.77 | 1.3M |
| 2021-10-19 | -83.33 | $4.72 | 829821 |
| 2021-10-18 | -65.63 | $4.89 | 1.1M |
| 2021-10-15 | -68.75 | $4.86 | 8.2M |
| 2021-10-14 | -84.38 | $4.71 | 1.2M |
| 2021-10-13 | -86.46 | $4.69 | 1.2M |
| 2021-10-12 | -92.71 | $4.63 | 1.2M |
| 2021-10-11 | -96.88 | $4.59 | 3.7M |
| 2021-10-08 | -81.52 | $4.77 | 1.5M |
| 2021-10-07 | -95.65 | $4.64 | 1.8M |
| 2021-10-06 | -84.78 | $4.74 | 1.6M |
| 2021-10-05 | -96.25 | $4.75 | 706762 |
| 2021-10-04 | -97.22 | $4.82 | 739245 |
| 2021-10-01 | -78.69 | $5.04 | 1.7M |
| 2021-09-30 | -27.87 | $5.35 | 1.5M |
| 2021-09-29 | -29.51 | $5.34 | 1.2M |
| 2021-09-28 | -40.98 | $5.27 | 791597 |
| 2021-09-27 | -24.59 | $5.37 | 627349 |
| 2021-09-24 | -15.79 | $5.39 | 1.2M |
| 2021-09-23 | -5.26 | $5.45 | 849249 |
| 2021-09-22 | -14.04 | $5.40 | 706541 |
| 2021-09-21 | -36.36 | $5.26 | 652903 |
| 2021-09-20 | -47.54 | $5.17 | 1.3M |
| 2021-09-17 | -60.00 | $5.04 | 1.5M |
| 2021-09-16 | -47.56 | $5.07 | 880985 |
| 2021-09-15 | -32.93 | $5.19 | 690929 |
| 2021-09-14 | -18.29 | $5.31 | 970455 |
| 2021-09-13 | -18.29 | $5.31 | 1.5M |
| 2021-09-10 | -26.83 | $5.24 | 887162 |
| 2021-09-09 | -29.27 | $5.22 | 1.5M |
| 2021-09-08 | -51.22 | $5.04 | 974621 |
| 2021-09-07 | -9.76 | $5.38 | 857470 |
| 2021-09-03 | -20.99 | $5.28 | 541374 |
| 2021-09-02 | -17.28 | $5.31 | 547857 |
| 2021-09-01 | -14.81 | $5.33 | 763484 |
| 2021-08-31 | -1.89 | $5.16 | 556270 |
| 2021-08-30 | -4.26 | $5.09 | 422554 |
| 2021-08-27 | -6.52 | $5.07 | 462878 |
| 2021-08-26 | -21.74 | $5.00 | 484387 |
| 2021-08-25 | -8.70 | $5.06 | 825303 |
| 2021-08-24 | -15.22 | $5.03 | 912173 |
| 2021-08-23 | -42.55 | $4.90 | 602435 |
| 2021-08-20 | -32.65 | $4.94 | 777858 |
| 2021-08-19 | -60.00 | $4.80 | 1.2M |
| 2021-08-18 | -74.00 | $4.73 | 1.1M |
| 2021-08-17 | -60.34 | $4.75 | 1.1M |
| 2021-08-16 | -48.33 | $4.81 | 478156 |
| 2021-08-13 | -43.33 | $4.84 | 447038 |
| 2021-08-12 | -31.67 | $4.91 | 717897 |
| 2021-08-11 | -6.67 | $5.06 | 629446 |
| 2021-08-10 | -13.33 | $5.02 | 405596 |
| 2021-08-09 | -6.67 | $5.06 | 692194 |
| 2021-08-06 | -10.00 | $4.95 | 819939 |
| 2021-08-05 | -27.12 | $4.84 | 808014 |
| 2021-08-04 | -11.54 | $4.87 | 808997 |
| 2021-08-03 | -21.15 | $4.82 | 697613 |
| 2021-08-02 | -21.15 | $4.82 | 1.2M |
| 2021-07-30 | -45.83 | $4.67 | 492990 |
| 2021-07-29 | -6.25 | $4.86 | 451041 |
| 2021-07-28 | -2.50 | $4.80 | 513224 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.16
2025-12-24
Close Price
$9.27
Vol: 755900Average Directional Index - Detailed Analysis
Minimum
7.64
Average
19.52
Maximum
47.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-24 | 19.16 | $9.27 | 755900 |
| 2025-12-23 | 18.86 | $9.89 | 772671 |
| 2025-12-22 | 18.89 | $9.38 | 485547 |
| 2025-12-19 | 18.58 | $9.70 | 960744 |
| 2025-12-18 | 18.68 | $9.96 | 652100 |
| 2025-12-17 | 18.60 | $9.82 | 496721 |
| 2025-12-16 | 18.65 | $10.13 | 471710 |
| 2025-12-15 | 19.23 | $10.58 | 343020 |
| 2025-12-12 | 19.93 | $10.45 | 310000 |
| 2025-12-11 | 20.90 | $10.37 | 286400 |
| 2025-12-10 | 21.93 | $10.17 | 313300 |
| 2025-12-09 | 22.75 | $10.22 | 495800 |
| 2025-12-08 | 23.59 | $10.17 | 475500 |
| 2025-12-05 | 24.69 | $10.19 | 588800 |
| 2025-12-04 | 25.93 | $10.94 | 294908 |
| 2025-12-03 | 25.72 | $10.94 | 415900 |
| 2025-12-02 | 25.79 | $10.78 | 401400 |
| 2025-12-01 | 25.81 | $10.59 | 304236 |
| 2025-11-28 | 26.16 | $10.67 | 104003 |
| 2025-11-26 | 26.23 | $10.77 | 510100 |
| 2025-11-25 | 26.30 | $10.39 | 299200 |
| 2025-11-24 | 27.00 | $10.32 | 283567 |
| 2025-11-21 | 27.91 | $10.17 | 186541 |
| 2025-11-20 | 29.08 | $10.22 | 213762 |
| 2025-11-19 | 29.93 | $10.42 | 265708 |
| 2025-11-18 | 30.35 | $10.73 | 248600 |
| 2025-11-17 | 30.05 | $10.68 | 244307 |
| 2025-11-14 | 29.73 | $10.93 | 241600 |
| 2025-11-13 | 28.79 | $10.89 | 259133 |
| 2025-11-12 | 27.80 | $10.81 | 441000 |
| 2025-11-11 | 26.97 | $10.83 | 331626 |
| 2025-11-10 | 25.70 | $10.78 | 158014 |
| 2025-11-07 | 24.86 | $10.70 | 143073 |
| 2025-11-06 | 24.20 | $10.73 | 197400 |
| 2025-11-05 | 23.29 | $10.80 | 193900 |
| 2025-11-04 | 22.15 | $10.47 | 145000 |
| 2025-11-03 | 21.30 | $10.54 | 242429 |
| 2025-10-31 | 20.27 | $10.34 | 166026 |
| 2025-10-30 | 19.45 | $10.26 | 152700 |
| 2025-10-29 | 18.78 | $10.25 | 151500 |
| 2025-10-28 | 18.01 | $10.10 | 196000 |
| 2025-10-27 | 17.50 | $10.17 | 111000 |
| 2025-10-24 | 16.65 | $10.07 | 142920 |
| 2025-10-23 | 15.77 | $10.05 | 207600 |
| 2025-10-22 | 15.14 | $9.97 | 175000 |
| 2025-10-21 | 14.66 | $9.83 | 160902 |
| 2025-10-20 | 14.51 | $9.89 | 130807 |
| 2025-10-17 | 14.35 | $9.65 | 159000 |
| 2025-10-16 | 14.68 | $9.38 | 340005 |
| 2025-10-15 | 15.27 | $9.24 | 151828 |
| 2025-10-14 | 15.50 | $9.27 | 344342 |
| 2025-10-13 | 15.68 | $9.23 | 117000 |
| 2025-10-10 | 15.75 | $9.05 | 340200 |
| 2025-10-09 | 15.82 | $9.30 | 170700 |
| 2025-10-08 | 16.52 | $9.21 | 241500 |
| 2025-10-07 | 17.26 | $9.26 | 213204 |
| 2025-10-06 | 18.13 | $9.51 | 163629 |
| 2025-10-03 | 18.55 | $9.51 | 125000 |
| 2025-10-02 | 19.01 | $9.46 | 112900 |
| 2025-10-01 | 19.19 | $9.69 | 283039 |
| 2025-09-30 | 18.71 | $9.80 | 135200 |
| 2025-09-29 | 18.20 | $9.73 | 159900 |
| 2025-09-26 | 17.77 | $9.52 | 115348 |
| 2025-09-25 | 17.78 | $9.50 | 182011 |
| 2025-09-24 | 17.73 | $9.76 | 139300 |
| 2025-09-23 | 16.89 | $9.90 | 186679 |
| 2025-09-22 | 16.00 | $9.69 | 197162 |
| 2025-09-19 | 15.43 | $9.73 | 212139 |
| 2025-09-18 | 14.48 | $9.70 | 117604 |
| 2025-09-17 | 13.56 | $9.73 | 169752 |
| 2025-09-16 | 12.66 | $9.63 | 163140 |
| 2025-09-15 | 11.89 | $9.55 | 117608 |
| 2025-09-12 | 11.26 | $9.32 | 145519 |
| 2025-09-11 | 11.01 | $9.31 | 130300 |
| 2025-09-10 | 10.76 | $9.22 | 225400 |
| 2025-09-09 | 10.77 | $9.09 | 189500 |
| 2025-09-08 | 11.17 | $9.01 | 163533 |
| 2025-09-05 | 11.59 | $9.12 | 199100 |
| 2025-09-04 | 11.63 | $8.96 | 143600 |
| 2025-09-03 | 12.23 | $8.91 | 202706 |
| 2025-09-02 | 12.74 | $8.88 | 212231 |
| 2025-08-29 | 13.30 | $9.06 | 156012 |
| 2025-08-28 | 13.30 | $9.15 | 238500 |
| 2025-08-27 | 13.19 | $9.03 | 300216 |
| 2025-08-26 | 13.46 | $8.96 | 397700 |
| 2025-08-25 | 13.60 | $9.03 | 102401 |
| 2025-08-22 | 13.40 | $9.01 | 143002 |
| 2025-08-21 | 13.33 | $8.74 | 133568 |
| 2025-08-20 | 13.79 | $8.78 | 171320 |
| 2025-08-19 | 14.29 | $8.64 | 163600 |
| 2025-08-18 | 14.89 | $8.95 | 115448 |
| 2025-08-15 | 14.76 | $8.90 | 190804 |
| 2025-08-14 | 14.62 | $9.00 | 596200 |
| 2025-08-13 | 14.26 | $9.01 | 196200 |
| 2025-08-12 | 14.10 | $9.32 | 162068 |
| 2025-08-11 | 13.40 | $8.99 | 164024 |
| 2025-08-08 | 13.03 | $9.17 | 224800 |
| 2025-08-07 | 12.24 | $9.24 | 230800 |
| 2025-08-06 | 11.40 | $8.93 | 196700 |
| 2025-08-05 | 11.26 | $8.61 | 124027 |
| 2025-08-04 | 11.70 | $8.65 | 125300 |
| 2025-08-01 | 12.16 | $8.67 | 240200 |
| 2025-07-31 | 12.52 | $8.54 | 203148 |
| 2025-07-30 | 13.13 | $8.64 | 784913 |
| 2025-07-29 | 13.62 | $8.41 | 171400 |
| 2025-07-28 | 13.77 | $8.34 | 230320 |
| 2025-07-25 | 13.69 | $8.39 | 171700 |
| 2025-07-24 | 13.89 | $8.47 | 663321 |
| 2025-07-23 | 14.40 | $8.65 | 386537 |
| 2025-07-22 | 15.06 | $8.47 | 1.3M |
| 2025-07-21 | 15.50 | $8.54 | 368043 |
| 2025-07-18 | 16.07 | $8.43 | 139000 |
| 2025-07-17 | 16.67 | $8.56 | 232215 |
| 2025-07-16 | 17.07 | $8.63 | 268512 |
| 2025-07-15 | 17.59 | $8.56 | 195700 |
| 2025-07-14 | 17.90 | $8.39 | 115500 |
| 2025-07-11 | 17.99 | $8.49 | 152532 |
| 2025-07-10 | 18.14 | $8.56 | 208023 |
| 2025-07-09 | 18.50 | $8.73 | 172028 |
| 2025-07-08 | 19.42 | $8.92 | 183500 |
| 2025-07-07 | 20.20 | $8.93 | 135505 |
| 2025-07-03 | 20.80 | $9.12 | 191000 |
| 2025-07-02 | 21.43 | $8.85 | 175611 |
| 2025-07-01 | 22.37 | $9.01 | 201837 |
| 2025-06-30 | 22.80 | $9.13 | 187100 |
| 2025-06-27 | 23.26 | $8.91 | 190608 |
| 2025-06-26 | 24.05 | $9.03 | 187600 |
| 2025-06-25 | 24.60 | $8.87 | 206200 |
| 2025-06-24 | 25.34 | $9.18 | 341402 |
| 2025-06-23 | 25.45 | $9.12 | 158646 |
| 2025-06-20 | 25.89 | $9.14 | 504200 |
| 2025-06-18 | 26.26 | $9.11 | 296445 |
| 2025-06-17 | 26.43 | $9.24 | 259002 |
| 2025-06-16 | 26.42 | $9.16 | 248079 |
| 2025-06-13 | 26.51 | $8.93 | 262726 |
| 2025-06-12 | 27.13 | $8.97 | 264900 |
| 2025-06-11 | 27.36 | $8.91 | 283039 |
| 2025-06-10 | 27.61 | $8.88 | 203700 |
| 2025-06-09 | 27.55 | $8.80 | 266523 |
| 2025-06-06 | 27.86 | $8.89 | 351329 |
| 2025-06-05 | 27.74 | $8.90 | 243711 |
| 2025-06-04 | 27.63 | $8.84 | 291800 |
| 2025-06-03 | 27.52 | $8.91 | 240512 |
| 2025-06-02 | 27.60 | $8.84 | 478047 |
| 2025-05-30 | 27.68 | $8.98 | 316300 |
| 2025-05-29 | 27.60 | $9.00 | 301816 |
| 2025-05-28 | 27.44 | $8.82 | 332000 |
| 2025-05-27 | 27.62 | $8.99 | 298400 |
| 2025-05-23 | 27.43 | $8.75 | 461102 |
| 2025-05-22 | 27.66 | $8.71 | 341100 |
| 2025-05-21 | 27.13 | $8.75 | 183720 |
| 2025-05-20 | 26.66 | $8.80 | 160800 |
| 2025-05-19 | 26.21 | $8.84 | 227600 |
| 2025-05-16 | 25.71 | $8.75 | 189837 |
| 2025-05-15 | 25.30 | $8.70 | 176300 |
| 2025-05-14 | 24.87 | $8.71 | 299840 |
| 2025-05-13 | 24.19 | $8.70 | 270730 |
| 2025-05-12 | 23.50 | $8.37 | 262100 |
| 2025-05-09 | 23.25 | $8.64 | 251343 |
| 2025-05-08 | 22.19 | $8.30 | 166000 |
| 2025-05-07 | 21.55 | $8.11 | 147456 |
| 2025-05-06 | 21.32 | $8.20 | 171417 |
| 2025-05-05 | 20.87 | $8.25 | 202500 |
| 2025-05-02 | 20.22 | $8.18 | 173641 |
| 2025-05-01 | 19.78 | $8.04 | 182114 |
| 2025-04-30 | 19.45 | $8.11 | 145400 |
| 2025-04-29 | 19.10 | $8.07 | 186015 |
| 2025-04-28 | 18.61 | $8.06 | 173400 |
| 2025-04-25 | 18.24 | $8.29 | 175423 |
| 2025-04-24 | 17.29 | $8.14 | 238662 |
| 2025-04-23 | 16.50 | $7.92 | 174500 |
| 2025-04-22 | 16.05 | $7.86 | 308518 |
| 2025-04-21 | 15.78 | $7.62 | 136300 |
| 2025-04-17 | 15.94 | $7.61 | 306536 |
| 2025-04-16 | 16.28 | $7.44 | 163800 |
| 2025-04-15 | 16.91 | $7.43 | 300416 |
| 2025-04-14 | 17.44 | $7.49 | 275800 |
| 2025-04-11 | 18.04 | $7.30 | 355000 |
| 2025-04-10 | 18.88 | $7.20 | 283500 |
| 2025-04-09 | 19.53 | $7.31 | 573046 |
| 2025-04-08 | 20.23 | $7.01 | 289936 |
| 2025-04-07 | 21.24 | $7.16 | 318908 |
| 2025-04-04 | 22.13 | $7.28 | 159400 |
| 2025-04-03 | 22.57 | $7.71 | 145600 |
| 2025-04-02 | 21.61 | $7.41 | 141701 |
| 2025-04-01 | 21.26 | $7.43 | 350000 |
| 2025-03-31 | 20.94 | $7.31 | 176142 |
| 2025-03-28 | 20.86 | $7.31 | 132000 |
| 2025-03-27 | 20.91 | $7.36 | 342900 |
| 2025-03-26 | 20.67 | $7.38 | 123700 |
| 2025-03-25 | 20.57 | $7.35 | 112248 |
| 2025-03-24 | 20.39 | $7.28 | 175341 |
| 2025-03-21 | 20.32 | $7.30 | 474900 |
| 2025-03-20 | 20.05 | $7.40 | 128642 |
| 2025-03-19 | 19.47 | $7.54 | 224400 |
| 2025-03-18 | 18.61 | $7.37 | 117300 |
| 2025-03-17 | 18.03 | $7.35 | 281300 |
| 2025-03-14 | 17.49 | $7.25 | 190000 |
| 2025-03-13 | 17.16 | $6.95 | 128900 |
| 2025-03-12 | 17.52 | $6.86 | 126300 |
| 2025-03-11 | 18.24 | $6.74 | 118216 |
| 2025-03-10 | 19.06 | $6.71 | 113436 |
| 2025-03-07 | 19.99 | $6.84 | 162909 |
| 2025-03-06 | 20.95 | $6.73 | 224831 |
| 2025-03-05 | 22.03 | $6.80 | 355703 |
| 2025-03-04 | 23.12 | $6.65 | 289600 |
| 2025-03-03 | 23.75 | $6.61 | 214925 |
| 2025-02-28 | 24.53 | $6.66 | 602500 |
| 2025-02-27 | 25.51 | $6.94 | 277316 |
| 2025-02-26 | 26.04 | $7.00 | 328543 |
| 2025-02-25 | 26.35 | $7.10 | 793500 |
| 2025-02-24 | 26.33 | $6.95 | 675134 |
| 2025-02-21 | 26.32 | $7.10 | 223919 |
| 2025-02-20 | 25.82 | $7.13 | 175624 |
| 2025-02-19 | 25.20 | $7.08 | 120700 |
| 2025-02-18 | 24.55 | $7.17 | 149800 |
| 2025-02-14 | 23.52 | $7.26 | 469400 |
| 2025-02-13 | 22.44 | $6.93 | 311349 |
| 2025-02-12 | 21.98 | $6.91 | 210048 |
| 2025-02-11 | 21.50 | $7.01 | 284800 |
| 2025-02-10 | 20.64 | $6.78 | 177234 |
| 2025-02-07 | 20.40 | $6.69 | 252270 |
| 2025-02-06 | 20.01 | $6.81 | 234741 |
| 2025-02-05 | 19.42 | $6.74 | 237300 |
| 2025-02-04 | 18.82 | $6.80 | 192000 |
| 2025-02-03 | 18.19 | $6.79 | 463700 |
| 2025-01-31 | 17.61 | $6.66 | 221226 |
| 2025-01-30 | 17.02 | $6.72 | 317922 |
| 2025-01-29 | 16.44 | $6.52 | 239870 |
| 2025-01-28 | 16.23 | $6.50 | 266000 |
| 2025-01-27 | 16.13 | $6.45 | 149413 |
| 2025-01-24 | 16.21 | $6.25 | 134700 |
| 2025-01-23 | 16.71 | $6.21 | 213000 |
| 2025-01-22 | 17.30 | $6.35 | 267200 |
| 2025-01-21 | 17.64 | $6.14 | 345924 |
| 2025-01-17 | 18.52 | $6.04 | 175900 |
| 2025-01-16 | 19.41 | $5.95 | 136635 |
| 2025-01-15 | 19.98 | $6.07 | 159408 |
| 2025-01-14 | 20.61 | $5.87 | 178425 |
| 2025-01-13 | 20.60 | $5.85 | 335100 |
| 2025-01-10 | 20.61 | $5.78 | 228900 |
| 2025-01-08 | 20.45 | $5.93 | 185700 |
| 2025-01-07 | 20.67 | $6.01 | 354004 |
| 2025-01-06 | 21.07 | $5.93 | 184811 |
| 2025-01-03 | 21.16 | $5.79 | 170730 |
| 2025-01-02 | 20.86 | $5.91 | 194200 |
| 2024-12-31 | 20.54 | $5.93 | 109734 |
| 2024-12-30 | 20.50 | $5.94 | 208500 |
| 2024-12-27 | 20.43 | $5.95 | 198133 |
| 2024-12-26 | 20.53 | $5.93 | 156040 |
| 2024-12-24 | 20.48 | $5.89 | 91813 |
| 2024-12-23 | 20.35 | $5.86 | 375128 |
| 2024-12-20 | 20.22 | $6.13 | 732200 |
| 2024-12-19 | 20.40 | $6.00 | 414202 |
| 2024-12-18 | 20.32 | $5.76 | 496614 |
| 2024-12-17 | 20.12 | $6.09 | 433600 |
| 2024-12-16 | 20.34 | $5.93 | 232000 |
| 2024-12-13 | 20.36 | $6.08 | 359708 |
| 2024-12-12 | 20.65 | $6.16 | 437948 |
| 2024-12-11 | 21.06 | $6.54 | 472620 |
| 2024-12-10 | 21.94 | $6.38 | 296446 |
| 2024-12-09 | 22.24 | $6.28 | 290923 |
| 2024-12-06 | 22.41 | $6.32 | 380900 |
| 2024-12-05 | 22.58 | $6.43 | 286100 |
| 2024-12-04 | 23.14 | $6.42 | 237334 |
| 2024-12-03 | 23.40 | $6.46 | 186277 |
| 2024-12-02 | 23.69 | $6.38 | 320100 |
| 2024-11-29 | 23.90 | $6.47 | 479500 |
| 2024-11-27 | 24.12 | $6.64 | 436200 |
| 2024-11-26 | 25.01 | $7.01 | 499000 |
| 2024-11-25 | 25.82 | $6.62 | 310300 |
| 2024-11-22 | 26.33 | $6.44 | 260940 |
| 2024-11-21 | 26.06 | $6.43 | 357800 |
| 2024-11-20 | 25.89 | $6.65 | 246100 |
| 2024-11-19 | 26.28 | $6.61 | 228540 |
| 2024-11-18 | 26.50 | $6.59 | 194828 |
| 2024-11-15 | 26.69 | $6.55 | 213911 |
| 2024-11-14 | 26.80 | $6.58 | 357800 |
| 2024-11-13 | 26.92 | $6.46 | 412923 |
| 2024-11-12 | 26.18 | $6.48 | 600500 |
| 2024-11-11 | 25.56 | $6.52 | 236909 |
| 2024-11-08 | 24.90 | $6.53 | 191800 |
| 2024-11-07 | 24.23 | $6.65 | 286800 |
| 2024-11-06 | 23.82 | $6.70 | 450538 |
| 2024-11-05 | 22.78 | $6.66 | 171200 |
| 2024-11-04 | 21.83 | $6.69 | 248042 |
| 2024-11-01 | 20.99 | $6.46 | 134200 |
| 2024-10-31 | 19.82 | $6.71 | 147904 |
| 2024-10-30 | 19.17 | $6.82 | 431018 |
| 2024-10-29 | 18.62 | $6.86 | 284800 |
| 2024-10-28 | 18.23 | $6.80 | 230725 |
| 2024-10-25 | 17.63 | $6.80 | 513600 |
| 2024-10-24 | 16.80 | $6.89 | 216346 |
| 2024-10-23 | 15.93 | $6.88 | 251338 |
| 2024-10-22 | 15.04 | $6.94 | 211511 |
| 2024-10-21 | 14.36 | $7.01 | 264400 |
| 2024-10-18 | 13.65 | $6.81 | 886525 |
| 2024-10-17 | 12.92 | $7.00 | 208834 |
| 2024-10-16 | 12.46 | $7.08 | 276630 |
| 2024-10-15 | 12.16 | $7.11 | 121900 |
| 2024-10-14 | 11.99 | $7.23 | 199349 |
| 2024-10-11 | 11.86 | $7.08 | 151642 |
| 2024-10-10 | 11.31 | $7.20 | 141600 |
| 2024-10-09 | 11.09 | $7.16 | 176725 |
| 2024-10-08 | 10.86 | $7.31 | 153314 |
| 2024-10-07 | 10.88 | $7.33 | 158405 |
| 2024-10-04 | 10.99 | $7.28 | 376445 |
| 2024-10-03 | 10.84 | $7.25 | 408100 |
| 2024-10-02 | 10.64 | $7.41 | 316800 |
| 2024-10-01 | 10.98 | $7.40 | 315100 |
| 2024-09-30 | 11.34 | $7.44 | 952820 |
| 2024-09-27 | 11.63 | $7.45 | 221832 |
| 2024-09-26 | 12.17 | $7.52 | 234521 |
| 2024-09-25 | 12.61 | $7.35 | 306332 |
| 2024-09-24 | 12.96 | $7.49 | 645800 |
| 2024-09-23 | 13.56 | $7.41 | 650820 |
| 2024-09-20 | 13.92 | $7.29 | 1.7M |
| 2024-09-19 | 14.30 | $7.85 | 144920 |
| 2024-09-18 | 13.78 | $7.91 | 139437 |
| 2024-09-17 | 13.23 | $7.88 | 85000 |
| 2024-09-16 | 12.95 | $7.86 | 345400 |
| 2024-09-13 | 12.51 | $7.84 | 162839 |
| 2024-09-12 | 12.27 | $7.60 | 115800 |
| 2024-09-11 | 12.60 | $7.65 | 134200 |
| 2024-09-10 | 12.66 | $7.71 | 107800 |
| 2024-09-09 | 12.52 | $7.78 | 84941 |
| 2024-09-06 | 12.31 | $7.73 | 123617 |
| 2024-09-05 | 11.93 | $7.84 | 156200 |
| 2024-09-04 | 11.77 | $7.76 | 186427 |
| 2024-09-03 | 11.77 | $7.53 | 91908 |
| 2024-08-30 | 12.23 | $7.45 | 170700 |
| 2024-08-29 | 12.81 | $7.47 | 148100 |
| 2024-08-28 | 13.31 | $7.57 | 160400 |
| 2024-08-27 | 13.42 | $7.61 | 158210 |
| 2024-08-26 | 13.40 | $7.69 | 95500 |
| 2024-08-23 | 13.05 | $7.89 | 78809 |
| 2024-08-22 | 12.68 | $7.61 | 706800 |
| 2024-08-21 | 12.74 | $7.77 | 66155 |
| 2024-08-20 | 12.32 | $7.75 | 89526 |
| 2024-08-19 | 11.96 | $7.82 | 74800 |
| 2024-08-16 | 11.57 | $7.64 | 117600 |
| 2024-08-15 | 11.52 | $7.55 | 199546 |
| 2024-08-14 | 11.45 | $7.73 | 120000 |
| 2024-08-13 | 10.99 | $7.65 | 59028 |
| 2024-08-12 | 10.78 | $7.52 | 135500 |
| 2024-08-09 | 10.86 | $7.47 | 184000 |
| 2024-08-08 | 11.06 | $7.21 | 70300 |
| 2024-08-07 | 11.50 | $7.13 | 114700 |
| 2024-08-06 | 12.04 | $7.14 | 133900 |
| 2024-08-05 | 12.29 | $6.93 | 100641 |
| 2024-08-02 | 11.89 | $7.05 | 239005 |
| 2024-08-01 | 12.18 | $7.09 | 122300 |
| 2024-07-31 | 12.55 | $7.09 | 119700 |
| 2024-07-30 | 12.77 | $7.20 | 80900 |
| 2024-07-29 | 13.11 | $7.16 | 79823 |
| 2024-07-26 | 13.45 | $7.13 | 95500 |
| 2024-07-25 | 13.68 | $7.12 | 86400 |
| 2024-07-24 | 13.97 | $7.11 | 100437 |
| 2024-07-23 | 14.35 | $7.28 | 202629 |
| 2024-07-22 | 15.06 | $7.40 | 148900 |
| 2024-07-19 | 15.73 | $7.24 | 266800 |
| 2024-07-18 | 16.45 | $7.25 | 109806 |
| 2024-07-17 | 17.25 | $7.49 | 107500 |
| 2024-07-16 | 17.40 | $7.61 | 84900 |
| 2024-07-15 | 17.53 | $7.45 | 120500 |
| 2024-07-12 | 17.96 | $7.55 | 138539 |
| 2024-07-11 | 18.13 | $7.55 | 144612 |
| 2024-07-10 | 18.35 | $7.40 | 730300 |
| 2024-07-09 | 18.72 | $7.39 | 170500 |
| 2024-07-08 | 19.38 | $7.16 | 138739 |
| 2024-07-05 | 20.35 | $7.09 | 150718 |
| 2024-07-03 | 21.18 | $6.93 | 112228 |
| 2024-07-02 | 21.45 | $6.66 | 170033 |
| 2024-07-01 | 20.99 | $6.66 | 204641 |
| 2024-06-28 | 20.73 | $6.69 | 180514 |
| 2024-06-27 | 20.51 | $6.91 | 178500 |
| 2024-06-26 | 20.40 | $6.74 | 205100 |
| 2024-06-25 | 19.76 | $6.74 | 202700 |
| 2024-06-24 | 19.42 | $6.85 | 136600 |
| 2024-06-21 | 19.22 | $6.77 | 272810 |
| 2024-06-20 | 18.49 | $6.61 | 237300 |
| 2024-06-18 | 17.68 | $6.71 | 161128 |
| 2024-06-17 | 17.07 | $6.78 | 109000 |
| 2024-06-14 | 16.59 | $6.91 | 144800 |
| 2024-06-13 | 16.07 | $6.89 | 152074 |
| 2024-06-12 | 15.57 | $6.81 | 587200 |
| 2024-06-11 | 14.92 | $6.96 | 117914 |
| 2024-06-10 | 14.64 | $6.92 | 162618 |
| 2024-06-07 | 14.07 | $6.95 | 115800 |
| 2024-06-06 | 13.76 | $7.16 | 140839 |
| 2024-06-05 | 13.84 | $7.12 | 125000 |
| 2024-06-04 | 13.65 | $7.13 | 139100 |
| 2024-06-03 | 13.52 | $7.12 | 272800 |
| 2024-05-31 | 13.30 | $6.94 | 475600 |
| 2024-05-30 | 12.86 | $7.19 | 109100 |
| 2024-05-29 | 13.06 | $7.08 | 193800 |
| 2024-05-28 | 12.87 | $7.21 | 147000 |
| 2024-05-24 | 13.18 | $7.21 | 128000 |
| 2024-05-23 | 13.23 | $7.25 | 329000 |
| 2024-05-22 | 13.44 | $7.39 | 297600 |
| 2024-05-21 | 13.90 | $7.57 | 812600 |
| 2024-05-20 | 14.61 | $7.47 | 129800 |
| 2024-05-17 | 15.27 | $7.53 | 107900 |
| 2024-05-16 | 15.97 | $7.54 | 108003 |
| 2024-05-15 | 16.65 | $7.49 | 255400 |
| 2024-05-14 | 17.47 | $7.38 | 175000 |
| 2024-05-13 | 18.01 | $7.11 | 128745 |
| 2024-05-10 | 18.00 | $7.07 | 238602 |
| 2024-05-09 | 17.99 | $7.15 | 348932 |
| 2024-05-08 | 17.98 | $7.56 | 210706 |
| 2024-05-07 | 18.85 | $7.51 | 264743 |
| 2024-05-06 | 19.62 | $7.56 | 197100 |
| 2024-05-03 | 20.31 | $7.53 | 275700 |
| 2024-05-02 | 21.22 | $7.33 | 249041 |
| 2024-05-01 | 21.76 | $7.08 | 148121 |
| 2024-04-30 | 21.72 | $7.04 | 163500 |
| 2024-04-29 | 21.38 | $7.19 | 280435 |
| 2024-04-26 | 21.38 | $7.14 | 174200 |
| 2024-04-25 | 21.28 | $7.00 | 156900 |
| 2024-04-24 | 20.71 | $7.07 | 194413 |
| 2024-04-23 | 20.23 | $7.23 | 167635 |
| 2024-04-22 | 19.94 | $7.34 | 328718 |
| 2024-04-19 | 19.64 | $7.31 | 550331 |
| 2024-04-18 | 19.18 | $7.08 | 310300 |
| 2024-04-17 | 17.92 | $7.07 | 245000 |
| 2024-04-16 | 16.59 | $7.05 | 409528 |
| 2024-04-15 | 15.20 | $7.14 | 203041 |
| 2024-04-12 | 14.02 | $7.24 | 230400 |
| 2024-04-11 | 12.88 | $7.28 | 589622 |
| 2024-04-10 | 11.87 | $7.52 | 227100 |
| 2024-04-09 | 11.33 | $7.86 | 275800 |
| 2024-04-08 | 11.41 | $7.79 | 259200 |
| 2024-04-05 | 11.43 | $7.70 | 163104 |
| 2024-04-04 | 11.35 | $7.80 | 271738 |
| 2024-04-03 | 11.65 | $7.66 | 175838 |
| 2024-04-02 | 11.32 | $7.60 | 332000 |
| 2024-04-01 | 10.57 | $7.53 | 382700 |
| 2024-03-28 | 10.01 | $7.72 | 742032 |
| 2024-03-27 | 9.70 | $7.88 | 200500 |
| 2024-03-26 | 9.77 | $7.78 | 392600 |
| 2024-03-25 | 9.76 | $7.91 | 304812 |
| 2024-03-22 | 10.22 | $8.01 | 302500 |
| 2024-03-21 | 10.49 | $8.04 | 460628 |
| 2024-03-20 | 10.85 | $8.00 | 213010 |
| 2024-03-19 | 11.20 | $7.81 | 265844 |
| 2024-03-18 | 10.92 | $7.71 | 220243 |
| 2024-03-15 | 10.70 | $7.82 | 552728 |
| 2024-03-14 | 10.71 | $7.92 | 174847 |
| 2024-03-13 | 11.14 | $7.97 | 269402 |
| 2024-03-12 | 11.72 | $8.09 | 271934 |
| 2024-03-11 | 12.24 | $8.06 | 237900 |
| 2024-03-08 | 12.73 | $8.15 | 228237 |
| 2024-03-07 | 13.11 | $8.22 | 212600 |
| 2024-03-06 | 13.50 | $8.20 | 347500 |
| 2024-03-05 | 13.63 | $8.15 | 400948 |
| 2024-03-04 | 13.92 | $8.14 | 204100 |
| 2024-03-01 | 14.52 | $8.10 | 497129 |
| 2024-02-29 | 15.16 | $8.25 | 259200 |
| 2024-02-28 | 15.54 | $8.26 | 466200 |
| 2024-02-27 | 15.84 | $8.34 | 322212 |
| 2024-02-26 | 15.99 | $8.12 | 407237 |
| 2024-02-23 | 16.38 | $8.13 | 218900 |
| 2024-02-22 | 16.90 | $8.26 | 244622 |
| 2024-02-21 | 17.14 | $8.25 | 359242 |
| 2024-02-20 | 17.39 | $8.44 | 453235 |
| 2024-02-16 | 17.08 | $8.20 | 434400 |
| 2024-02-15 | 17.35 | $8.17 | 297500 |
| 2024-02-14 | 17.63 | $8.16 | 799567 |
| 2024-02-13 | 18.25 | $7.90 | 264830 |
| 2024-02-12 | 19.20 | $8.19 | 216900 |
| 2024-02-09 | 19.74 | $8.20 | 267800 |
| 2024-02-08 | 20.28 | $8.02 | 217340 |
| 2024-02-07 | 21.09 | $8.23 | 185313 |
| 2024-02-06 | 21.56 | $8.23 | 209700 |
| 2024-02-05 | 22.13 | $8.05 | 346400 |
| 2024-02-02 | 23.08 | $8.09 | 282000 |
| 2024-02-01 | 23.66 | $8.29 | 304613 |
| 2024-01-31 | 23.92 | $8.13 | 670953 |
| 2024-01-30 | 24.28 | $7.97 | 3.0M |
| 2024-01-29 | 25.33 | $8.05 | 378600 |
| 2024-01-26 | 26.09 | $8.19 | 580548 |
| 2024-01-25 | 26.67 | $8.17 | 286308 |
| 2024-01-24 | 27.34 | $8.08 | 994100 |
| 2024-01-23 | 28.04 | $8.02 | 584601 |
| 2024-01-22 | 29.12 | $7.89 | 637429 |
| 2024-01-19 | 30.26 | $8.10 | 419308 |
| 2024-01-18 | 30.94 | $8.07 | 454500 |
| 2024-01-17 | 31.66 | $8.22 | 610500 |
| 2024-01-16 | 31.78 | $8.20 | 557900 |
| 2024-01-12 | 31.91 | $8.35 | 425551 |
| 2024-01-11 | 31.45 | $8.35 | 480441 |
| 2024-01-10 | 30.95 | $8.27 | 762100 |
| 2024-01-09 | 30.65 | $8.32 | 1.0M |
| 2024-01-08 | 30.33 | $8.29 | 617500 |
| 2024-01-05 | 30.17 | $8.32 | 622914 |
| 2024-01-04 | 29.99 | $8.14 | 497100 |
| 2024-01-03 | 30.11 | $8.26 | 687041 |
| 2024-01-02 | 29.67 | $8.29 | 1.1M |
| 2023-12-29 | 28.96 | $8.48 | 2.5M |
| 2023-12-28 | 27.99 | $8.59 | 551220 |
| 2023-12-27 | 27.36 | $8.64 | 480975 |
| 2023-12-26 | 26.47 | $8.61 | 692614 |
| 2023-12-22 | 25.66 | $8.38 | 409498 |
| 2023-12-21 | 25.08 | $8.32 | 464856 |
| 2023-12-20 | 24.72 | $8.13 | 560222 |
| 2023-12-19 | 24.35 | $8.31 | 850891 |
| 2023-12-18 | 23.68 | $8.13 | 875231 |
| 2023-12-15 | 23.29 | $8.03 | 1.8M |
| 2023-12-14 | 22.92 | $8.16 | 993103 |
| 2023-12-13 | 22.06 | $8.09 | 1.3M |
| 2023-12-12 | 21.59 | $7.81 | 551390 |
| 2023-12-11 | 21.76 | $7.84 | 796158 |
| 2023-12-08 | 21.89 | $7.86 | 902505 |
| 2023-12-07 | 21.80 | $7.87 | 530027 |
| 2023-12-06 | 21.85 | $7.85 | 546928 |
| 2023-12-05 | 21.93 | $7.78 | 798975 |
| 2023-12-04 | 22.23 | $7.57 | 970640 |
| 2023-12-01 | 22.73 | $7.79 | 691348 |
| 2023-11-30 | 22.60 | $7.86 | 1.2M |
| 2023-11-29 | 22.46 | $7.80 | 761564 |
| 2023-11-28 | 22.01 | $7.87 | 868816 |
| 2023-11-27 | 21.24 | $7.84 | 1.1M |
| 2023-11-24 | 20.67 | $7.79 | 491377 |
| 2023-11-22 | 20.23 | $7.73 | 763644 |
| 2023-11-21 | 19.77 | $7.70 | 668531 |
| 2023-11-20 | 19.34 | $7.82 | 615419 |
| 2023-11-17 | 18.72 | $7.72 | 1.2M |
| 2023-11-16 | 17.96 | $7.80 | 1.7M |
| 2023-11-15 | 17.17 | $7.78 | 741611 |
| 2023-11-14 | 16.37 | $7.70 | 1.0M |
| 2023-11-13 | 15.76 | $7.44 | 1.5M |
| 2023-11-10 | 15.59 | $7.40 | 1.6M |
| 2023-11-09 | 15.50 | $7.20 | 1.3M |
| 2023-11-08 | 15.68 | $7.22 | 948219 |
| 2023-11-07 | 15.60 | $7.38 | 563277 |
| 2023-11-06 | 15.07 | $7.30 | 903432 |
| 2023-11-03 | 14.79 | $7.19 | 588351 |
| 2023-11-02 | 14.60 | $7.03 | 954875 |
| 2023-11-01 | 14.76 | $6.94 | 761735 |
| 2023-10-31 | 15.20 | $6.68 | 686676 |
| 2023-10-30 | 15.63 | $6.70 | 560748 |
| 2023-10-27 | 16.25 | $6.76 | 401991 |
| 2023-10-26 | 16.94 | $6.93 | 768105 |
| 2023-10-25 | 17.75 | $6.67 | 544768 |
| 2023-10-24 | 18.08 | $6.76 | 669246 |
| 2023-10-23 | 18.58 | $6.71 | 478135 |
| 2023-10-20 | 18.95 | $6.67 | 460158 |
| 2023-10-19 | 19.03 | $6.67 | 599065 |
| 2023-10-18 | 19.12 | $6.43 | 930261 |
| 2023-10-17 | 18.64 | $6.70 | 756318 |
| 2023-10-16 | 18.62 | $6.76 | 532498 |
| 2023-10-13 | 18.69 | $6.67 | 550644 |
| 2023-10-12 | 18.75 | $6.68 | 319866 |
| 2023-10-11 | 18.93 | $6.83 | 627215 |
| 2023-10-10 | 19.21 | $6.80 | 561978 |
| 2023-10-09 | 19.42 | $6.59 | 575007 |
| 2023-10-06 | 19.02 | $6.50 | 724556 |
| 2023-10-05 | 18.31 | $6.48 | 652443 |
| 2023-10-04 | 17.82 | $6.60 | 972903 |
| 2023-10-03 | 17.54 | $6.60 | 866400 |
| 2023-10-02 | 17.32 | $6.87 | 730399 |
| 2023-09-29 | 17.51 | $7.18 | 2.7M |
| 2023-09-28 | 18.18 | $7.11 | 768393 |
| 2023-09-27 | 18.94 | $6.99 | 1.1M |
| 2023-09-26 | 19.75 | $7.30 | 688931 |
| 2023-09-25 | 19.72 | $7.46 | 1.2M |
| 2023-09-22 | 19.60 | $7.37 | 491783 |
| 2023-09-21 | 19.69 | $7.34 | 1.9M |
| 2023-09-20 | 19.79 | $7.53 | 1.1M |
| 2023-09-19 | 19.25 | $7.48 | 826483 |
| 2023-09-18 | 18.68 | $7.39 | 1.6M |
| 2023-09-15 | 18.22 | $7.57 | 1.4M |
| 2023-09-14 | 17.50 | $7.42 | 871556 |
| 2023-09-13 | 17.01 | $7.31 | 1.1M |
| 2023-09-12 | 16.57 | $7.18 | 787790 |
| 2023-09-11 | 16.69 | $7.02 | 414403 |
| 2023-09-08 | 17.20 | $6.87 | 525980 |
| 2023-09-07 | 17.85 | $6.80 | 327443 |
| 2023-09-06 | 18.46 | $6.83 | 348048 |
| 2023-09-05 | 19.24 | $6.99 | 514251 |
| 2023-09-01 | 20.11 | $7.10 | 1.1M |
| 2023-08-31 | 20.65 | $7.00 | 704950 |
| 2023-08-30 | 21.22 | $7.27 | 946189 |
| 2023-08-29 | 20.92 | $7.36 | 865381 |
| 2023-08-28 | 20.60 | $7.30 | 1.2M |
| 2023-08-25 | 20.42 | $7.28 | 2.1M |
| 2023-08-24 | 20.23 | $7.17 | 474050 |
| 2023-08-23 | 20.20 | $7.27 | 1.3M |
| 2023-08-22 | 20.23 | $7.10 | 586530 |
| 2023-08-21 | 20.66 | $6.98 | 755633 |
| 2023-08-18 | 21.43 | $7.07 | 575490 |
| 2023-08-17 | 21.88 | $7.08 | 644338 |
| 2023-08-16 | 22.36 | $7.06 | 429448 |
| 2023-08-15 | 22.49 | $7.13 | 645820 |
| 2023-08-14 | 22.63 | $7.26 | 610256 |
| 2023-08-11 | 22.12 | $7.41 | 466115 |
| 2023-08-10 | 21.32 | $7.24 | 473359 |
| 2023-08-09 | 20.70 | $7.16 | 887038 |
| 2023-08-08 | 20.13 | $7.14 | 733651 |
| 2023-08-07 | 19.58 | $7.12 | 635691 |
| 2023-08-04 | 19.23 | $7.08 | 555154 |
| 2023-08-03 | 18.75 | $6.99 | 2.1M |
| 2023-08-02 | 18.47 | $7.21 | 421158 |
| 2023-08-01 | 17.71 | $7.10 | 313207 |
| 2023-07-31 | 16.91 | $7.09 | 293208 |
| 2023-07-28 | 16.37 | $7.08 | 218875 |
| 2023-07-27 | 15.91 | $7.01 | 245737 |
| 2023-07-26 | 15.43 | $7.30 | 500574 |
| 2023-07-25 | 14.57 | $7.03 | 259789 |
| 2023-07-24 | 14.25 | $6.94 | 456221 |
| 2023-07-21 | 14.11 | $6.77 | 809873 |
| 2023-07-20 | 14.46 | $6.67 | 129152 |
| 2023-07-19 | 15.11 | $6.69 | 137723 |
| 2023-07-18 | 15.78 | $6.66 | 179192 |
| 2023-07-17 | 16.61 | $6.74 | 423165 |
| 2023-07-14 | 17.18 | $6.82 | 172177 |
| 2023-07-13 | 17.60 | $6.87 | 307705 |
| 2023-07-12 | 18.04 | $6.75 | 235656 |
| 2023-07-11 | 18.60 | $6.71 | 552824 |
| 2023-07-10 | 19.42 | $6.64 | 191777 |
| 2023-07-07 | 19.79 | $6.80 | 333384 |
| 2023-07-06 | 19.93 | $6.61 | 400577 |
| 2023-07-05 | 20.31 | $6.80 | 334557 |
| 2023-07-03 | 20.09 | $6.94 | 193174 |
| 2023-06-30 | 19.35 | $7.05 | 415053 |
| 2023-06-29 | 18.57 | $6.86 | 657679 |
| 2023-06-28 | 18.16 | $6.54 | 138471 |
| 2023-06-27 | 18.44 | $6.62 | 144967 |
| 2023-06-26 | 18.59 | $6.76 | 158408 |
| 2023-06-23 | 18.25 | $6.79 | 412330 |
| 2023-06-22 | 17.88 | $6.53 | 186736 |
| 2023-06-21 | 18.07 | $6.71 | 189188 |
| 2023-06-20 | 17.64 | $6.66 | 690035 |
| 2023-06-16 | 17.19 | $6.58 | 2.5M |
| 2023-06-15 | 17.03 | $6.67 | 555519 |
| 2023-06-14 | 16.57 | $6.58 | 419418 |
| 2023-06-13 | 16.38 | $6.52 | 512963 |
| 2023-06-12 | 16.13 | $6.60 | 553178 |
| 2023-06-09 | 15.71 | $6.59 | 903521 |
| 2023-06-08 | 15.26 | $6.27 | 252734 |
| 2023-06-07 | 15.95 | $6.24 | 237799 |
| 2023-06-06 | 16.60 | $6.11 | 352140 |
| 2023-06-05 | 16.91 | $6.04 | 247330 |
| 2023-06-02 | 16.74 | $5.99 | 496324 |
| 2023-06-01 | 16.52 | $5.95 | 408973 |
| 2023-05-31 | 15.84 | $5.85 | 359897 |
| 2023-05-30 | 15.30 | $5.99 | 357452 |
| 2023-05-26 | 15.20 | $6.11 | 212305 |
| 2023-05-25 | 15.49 | $6.05 | 323796 |
| 2023-05-24 | 15.75 | $6.05 | 327244 |
| 2023-05-23 | 16.41 | $6.08 | 287587 |
| 2023-05-22 | 16.97 | $6.03 | 236533 |
| 2023-05-19 | 17.30 | $6.04 | 444087 |
| 2023-05-18 | 17.69 | $6.06 | 243801 |
| 2023-05-17 | 18.00 | $6.13 | 211288 |
| 2023-05-16 | 18.80 | $6.20 | 226375 |
| 2023-05-15 | 19.58 | $6.30 | 253572 |
| 2023-05-12 | 20.57 | $6.25 | 321233 |
| 2023-05-11 | 21.40 | $6.33 | 353748 |
| 2023-05-10 | 22.28 | $6.37 | 273261 |
| 2023-05-09 | 22.63 | $6.26 | 187944 |
| 2023-05-08 | 23.49 | $6.13 | 161124 |
| 2023-05-05 | 24.18 | $6.28 | 269707 |
| 2023-05-04 | 24.24 | $6.26 | 312539 |
| 2023-05-03 | 24.39 | $6.24 | 352653 |
| 2023-05-02 | 24.25 | $6.26 | 197467 |
| 2023-05-01 | 23.90 | $6.28 | 184268 |
| 2023-04-28 | 23.43 | $6.34 | 370471 |
| 2023-04-27 | 22.93 | $6.28 | 215451 |
| 2023-04-26 | 22.45 | $6.13 | 206792 |
| 2023-04-25 | 22.28 | $6.16 | 355907 |
| 2023-04-24 | 22.20 | $6.12 | 233107 |
| 2023-04-21 | 22.04 | $6.05 | 244754 |
| 2023-04-20 | 21.97 | $6.08 | 242283 |
| 2023-04-19 | 22.02 | $6.02 | 486940 |
| 2023-04-18 | 22.08 | $6.13 | 525698 |
| 2023-04-17 | 21.84 | $6.22 | 512562 |
| 2023-04-14 | 21.34 | $6.35 | 406352 |
| 2023-04-13 | 20.49 | $6.31 | 568365 |
| 2023-04-12 | 19.67 | $6.16 | 416514 |
| 2023-04-11 | 19.11 | $5.88 | 732442 |
| 2023-04-10 | 18.98 | $5.60 | 280611 |
| 2023-04-06 | 19.92 | $5.60 | 461967 |
| 2023-04-05 | 20.95 | $5.60 | 495860 |
| 2023-04-04 | 21.96 | $5.51 | 513177 |
| 2023-04-03 | 22.79 | $5.44 | 442454 |
| 2023-03-31 | 23.47 | $5.50 | 303903 |
| 2023-03-30 | 24.45 | $5.46 | 563197 |
| 2023-03-29 | 25.34 | $5.33 | 902767 |
| 2023-03-28 | 25.74 | $5.28 | 2.3M |
| 2023-03-27 | 26.42 | $5.21 | 287782 |
| 2023-03-24 | 26.09 | $5.09 | 478941 |
| 2023-03-23 | 25.10 | $4.92 | 748226 |
| 2023-03-22 | 24.07 | $5.07 | 488911 |
| 2023-03-21 | 23.05 | $5.01 | 393741 |
| 2023-03-20 | 22.09 | $5.15 | 762849 |
| 2023-03-17 | 21.26 | $5.10 | 693577 |
| 2023-03-16 | 20.41 | $5.34 | 586511 |
| 2023-03-15 | 19.93 | $5.29 | 457696 |
| 2023-03-14 | 19.10 | $5.27 | 459164 |
| 2023-03-13 | 18.42 | $5.17 | 803376 |
| 2023-03-10 | 17.65 | $5.18 | 345176 |
| 2023-03-09 | 16.91 | $5.27 | 314631 |
| 2023-03-08 | 16.48 | $5.45 | 283813 |
| 2023-03-07 | 16.33 | $5.35 | 407968 |
| 2023-03-06 | 16.03 | $5.48 | 560166 |
| 2023-03-03 | 15.72 | $5.31 | 458921 |
| 2023-03-02 | 15.02 | $5.31 | 347539 |
| 2023-03-01 | 14.20 | $5.36 | 322614 |
| 2023-02-28 | 13.25 | $5.36 | 479433 |
| 2023-02-27 | 12.51 | $5.39 | 207283 |
| 2023-02-24 | 11.75 | $5.40 | 218873 |
| 2023-02-23 | 10.95 | $5.51 | 215963 |
| 2023-02-22 | 10.42 | $5.49 | 532167 |
| 2023-02-21 | 9.86 | $5.58 | 408075 |
| 2023-02-17 | 9.37 | $5.69 | 344254 |
| 2023-02-16 | 9.10 | $5.64 | 566842 |
| 2023-02-15 | 8.53 | $5.62 | 461047 |
| 2023-02-14 | 8.34 | $5.64 | 554322 |
| 2023-02-13 | 8.14 | $5.74 | 248200 |
| 2023-02-10 | 8.21 | $5.66 | 279046 |
| 2023-02-09 | 8.10 | $5.51 | 377186 |
| 2023-02-08 | 7.83 | $5.72 | 641298 |
| 2023-02-07 | 7.69 | $5.61 | 717093 |
| 2023-02-06 | 7.64 | $5.82 | 273950 |
| 2023-02-03 | 7.79 | $5.76 | 439706 |
| 2023-02-02 | 8.09 | $5.95 | 599472 |
| 2023-02-01 | 8.11 | $6.17 | 552792 |
| 2023-01-31 | 7.89 | $6.13 | 499523 |
| 2023-01-30 | 7.81 | $5.89 | 222058 |
| 2023-01-27 | 7.98 | $5.95 | 416544 |
| 2023-01-26 | 8.06 | $6.15 | 430678 |
| 2023-01-25 | 7.81 | $6.08 | 444133 |
| 2023-01-24 | 7.67 | $5.95 | 371402 |
| 2023-01-23 | 7.93 | $5.85 | 430633 |
| 2023-01-20 | 8.26 | $5.88 | 394769 |
| 2023-01-19 | 8.65 | $6.01 | 478217 |
| 2023-01-18 | 8.94 | $5.95 | 453292 |
| 2023-01-17 | 9.17 | $6.06 | 734342 |
| 2023-01-13 | 9.28 | $6.02 | 459441 |
| 2023-01-12 | 9.44 | $6.05 | 473128 |
| 2023-01-11 | 9.60 | $5.98 | 504510 |
| 2023-01-10 | 10.05 | $5.75 | 598374 |
| 2023-01-09 | 10.14 | $5.65 | 701715 |
| 2023-01-06 | 10.04 | $5.75 | 676188 |
| 2023-01-05 | 10.14 | $5.62 | 351804 |
| 2023-01-04 | 10.07 | $5.58 | 749536 |
| 2023-01-03 | 10.00 | $5.49 | 758600 |
| 2022-12-30 | 9.92 | $5.89 | 311952 |
| 2022-12-29 | 10.37 | $5.92 | 421481 |
| 2022-12-28 | 10.84 | $5.92 | 626406 |
| 2022-12-27 | 11.36 | $5.65 | 934138 |
| 2022-12-23 | 11.48 | $5.93 | 443810 |
| 2022-12-22 | 11.95 | $5.87 | 1.3M |
| 2022-12-21 | 12.56 | $5.81 | 474995 |
| 2022-12-20 | 13.01 | $5.85 | 465103 |
| 2022-12-19 | 13.63 | $5.63 | 690373 |
| 2022-12-16 | 13.77 | $5.53 | 3.4M |
| 2022-12-15 | 13.89 | $5.54 | 1.1M |
| 2022-12-14 | 13.96 | $5.53 | 1.2M |
| 2022-12-13 | 14.04 | $5.48 | 976439 |
| 2022-12-12 | 14.39 | $5.63 | 1.4M |
| 2022-12-09 | 14.81 | $5.81 | 733293 |
| 2022-12-08 | 15.48 | $5.91 | 549448 |
| 2022-12-07 | 16.01 | $6.05 | 337514 |
| 2022-12-06 | 16.39 | $5.92 | 490289 |
| 2022-12-05 | 16.93 | $5.85 | 518090 |
| 2022-12-02 | 17.52 | $6.09 | 584290 |
| 2022-12-01 | 17.72 | $6.20 | 695504 |
| 2022-11-30 | 17.75 | $6.19 | 977822 |
| 2022-11-29 | 17.97 | $6.00 | 696622 |
| 2022-11-28 | 18.11 | $6.03 | 1.1M |
| 2022-11-25 | 18.39 | $5.99 | 503272 |
| 2022-11-23 | 18.68 | $6.00 | 1.1M |
| 2022-11-22 | 19.11 | $6.14 | 2.0M |
| 2022-11-21 | 19.11 | $6.58 | 3.3M |
| 2022-11-18 | 18.62 | $5.38 | 592409 |
| 2022-11-17 | 19.27 | $5.42 | 849530 |
| 2022-11-16 | 19.96 | $5.62 | 693306 |
| 2022-11-15 | 20.84 | $5.92 | 418078 |
| 2022-11-14 | 21.12 | $5.90 | 538969 |
| 2022-11-11 | 21.42 | $5.81 | 1.1M |
| 2022-11-10 | 21.92 | $5.78 | 914899 |
| 2022-11-09 | 22.46 | $6.17 | 774219 |
| 2022-11-08 | 21.87 | $6.34 | 1.2M |
| 2022-11-07 | 20.97 | $6.28 | 1.1M |
| 2022-11-04 | 20.02 | $6.60 | 1.3M |
| 2022-11-03 | 18.37 | $6.37 | 814083 |
| 2022-11-02 | 17.04 | $6.31 | 1.4M |
| 2022-11-01 | 15.44 | $6.49 | 2.8M |
| 2022-10-31 | 13.77 | $5.79 | 792166 |
| 2022-10-28 | 13.06 | $5.58 | 769712 |
| 2022-10-27 | 12.78 | $5.55 | 779078 |
| 2022-10-26 | 12.48 | $5.37 | 2.0M |
| 2022-10-25 | 12.62 | $5.54 | 1.6M |
| 2022-10-24 | 12.24 | $5.57 | 1.5M |
| 2022-10-21 | 11.84 | $5.40 | 450686 |
| 2022-10-20 | 11.74 | $5.15 | 549605 |
| 2022-10-19 | 12.22 | $5.06 | 379313 |
| 2022-10-18 | 12.66 | $5.00 | 414913 |
| 2022-10-17 | 12.76 | $4.86 | 467933 |
| 2022-10-14 | 12.73 | $4.74 | 948890 |
| 2022-10-13 | 12.30 | $4.86 | 481139 |
| 2022-10-12 | 12.07 | $4.84 | 746319 |
| 2022-10-11 | 11.88 | $4.99 | 608954 |
| 2022-10-10 | 12.08 | $5.16 | 558847 |
| 2022-10-07 | 12.62 | $5.02 | 834135 |
| 2022-10-06 | 13.06 | $5.10 | 897713 |
| 2022-10-05 | 13.70 | $5.09 | 693402 |
| 2022-10-04 | 14.41 | $5.19 | 968227 |
| 2022-10-03 | 15.01 | $5.29 | 1.1M |
| 2022-09-30 | 15.67 | $4.86 | 1.0M |
| 2022-09-29 | 15.26 | $4.80 | 721404 |
| 2022-09-28 | 14.33 | $4.81 | 476995 |
| 2022-09-27 | 13.55 | $4.75 | 1.1M |
| 2022-09-26 | 12.74 | $4.87 | 764725 |
| 2022-09-23 | 12.16 | $5.18 | 567124 |
| 2022-09-22 | 12.40 | $5.39 | 511135 |
| 2022-09-21 | 12.82 | $5.18 | 369056 |
| 2022-09-20 | 12.74 | $5.19 | 297658 |
| 2022-09-19 | 12.43 | $5.22 | 317759 |
| 2022-09-16 | 12.10 | $5.06 | 645704 |
| 2022-09-15 | 11.17 | $5.05 | 430562 |
| 2022-09-14 | 10.33 | $5.22 | 282574 |
| 2022-09-13 | 9.90 | $5.20 | 560344 |
| 2022-09-12 | 9.45 | $5.41 | 441707 |
| 2022-09-09 | 9.69 | $5.36 | 304973 |
| 2022-09-08 | 9.78 | $5.31 | 348734 |
| 2022-09-07 | 9.79 | $5.43 | 233064 |
| 2022-09-06 | 9.97 | $5.33 | 747503 |
| 2022-09-02 | 9.91 | $5.51 | 747750 |
| 2022-09-01 | 10.38 | $5.41 | 447308 |
| 2022-08-31 | 10.78 | $5.37 | 441741 |
| 2022-08-30 | 11.03 | $5.42 | 288749 |
| 2022-08-29 | 11.52 | $5.55 | 326588 |
| 2022-08-26 | 11.81 | $5.52 | 361680 |
| 2022-08-25 | 12.19 | $5.51 | 309657 |
| 2022-08-24 | 12.63 | $5.63 | 372194 |
| 2022-08-23 | 12.68 | $5.63 | 357641 |
| 2022-08-22 | 12.74 | $5.58 | 549352 |
| 2022-08-19 | 13.14 | $5.46 | 512019 |
| 2022-08-18 | 13.77 | $5.51 | 312840 |
| 2022-08-17 | 14.05 | $5.60 | 579935 |
| 2022-08-16 | 14.44 | $5.41 | 588660 |
| 2022-08-15 | 15.08 | $5.51 | 383626 |
| 2022-08-12 | 15.61 | $5.58 | 407501 |
| 2022-08-11 | 15.93 | $5.48 | 552587 |
| 2022-08-10 | 16.26 | $5.61 | 322808 |
| 2022-08-09 | 16.24 | $5.62 | 829368 |
| 2022-08-08 | 16.14 | $5.58 | 632443 |
| 2022-08-05 | 16.21 | $5.57 | 706532 |
| 2022-08-04 | 16.49 | $5.39 | 397829 |
| 2022-08-03 | 17.27 | $5.21 | 469363 |
| 2022-08-02 | 17.65 | $5.27 | 473762 |
| 2022-08-01 | 18.40 | $5.32 | 599942 |
| 2022-07-29 | 19.34 | $5.39 | 461556 |
| 2022-07-28 | 20.23 | $5.36 | 399018 |
| 2022-07-27 | 21.28 | $5.26 | 614662 |
| 2022-07-26 | 21.92 | $5.12 | 530099 |
| 2022-07-25 | 22.38 | $5.16 | 598743 |
| 2022-07-22 | 23.03 | $5.03 | 433257 |
| 2022-07-21 | 23.25 | $4.98 | 308261 |
| 2022-07-20 | 23.11 | $5.03 | 491258 |
| 2022-07-19 | 23.17 | $5.05 | 447004 |
| 2022-07-18 | 23.37 | $5.05 | 487728 |
| 2022-07-15 | 23.59 | $5.11 | 562592 |
| 2022-07-14 | 23.57 | $5.04 | 705740 |
| 2022-07-13 | 23.19 | $5.10 | 369549 |
| 2022-07-12 | 23.17 | $5.14 | 821544 |
| 2022-07-11 | 23.16 | $5.13 | 1.1M |
| 2022-07-08 | 23.23 | $5.19 | 806311 |
| 2022-07-07 | 23.38 | $5.08 | 646661 |
| 2022-07-06 | 22.99 | $4.93 | 758552 |
| 2022-07-05 | 22.23 | $5.04 | 792080 |
| 2022-07-01 | 21.55 | $5.20 | 576319 |
| 2022-06-30 | 21.26 | $5.21 | 539740 |
| 2022-06-29 | 21.03 | $5.29 | 336997 |
| 2022-06-28 | 21.06 | $5.26 | 414831 |
| 2022-06-27 | 21.09 | $5.36 | 520294 |
| 2022-06-24 | 21.04 | $5.26 | 588159 |
| 2022-06-23 | 20.50 | $5.25 | 745189 |
| 2022-06-22 | 20.00 | $5.39 | 522486 |
| 2022-06-21 | 19.73 | $5.36 | 514499 |
| 2022-06-17 | 19.46 | $5.35 | 2.4M |
| 2022-06-16 | 19.20 | $5.43 | 583783 |
| 2022-06-15 | 19.00 | $5.52 | 621693 |
| 2022-06-14 | 18.85 | $5.36 | 716197 |
| 2022-06-13 | 18.31 | $5.37 | 628153 |
| 2022-06-10 | 17.80 | $5.58 | 487741 |
| 2022-06-09 | 17.77 | $5.79 | 399330 |
| 2022-06-08 | 18.25 | $5.85 | 772437 |
| 2022-06-07 | 18.86 | $5.90 | 772496 |
| 2022-06-06 | 19.51 | $6.07 | 710624 |
| 2022-06-03 | 20.38 | $6.15 | 540163 |
| 2022-06-02 | 20.78 | $6.24 | 643134 |
| 2022-06-01 | 21.20 | $6.17 | 692099 |
| 2022-05-31 | 21.79 | $6.23 | 1.1M |
| 2022-05-27 | 22.00 | $6.35 | 783046 |
| 2022-05-26 | 21.89 | $6.41 | 1.2M |
| 2022-05-25 | 21.79 | $6.40 | 1.4M |
| 2022-05-24 | 21.50 | $6.44 | 897254 |
| 2022-05-23 | 21.20 | $6.35 | 774302 |
| 2022-05-20 | 21.08 | $6.13 | 586488 |
| 2022-05-19 | 21.43 | $5.99 | 870119 |
| 2022-05-18 | 22.07 | $5.76 | 894132 |
| 2022-05-17 | 22.97 | $5.82 | 981384 |
| 2022-05-16 | 24.15 | $5.58 | 861784 |
| 2022-05-13 | 25.03 | $5.60 | 861318 |
| 2022-05-12 | 25.71 | $5.29 | 631752 |
| 2022-05-11 | 25.41 | $5.15 | 1.0M |
| 2022-05-10 | 24.94 | $5.18 | 968263 |
| 2022-05-09 | 24.28 | $5.10 | 960878 |
| 2022-05-06 | 23.44 | $5.19 | 1.1M |
| 2022-05-05 | 22.64 | $5.22 | 1.2M |
| 2022-05-04 | 21.83 | $5.40 | 1.1M |
| 2022-05-03 | 21.05 | $5.36 | 1.1M |
| 2022-05-02 | 20.48 | $5.27 | 1.6M |
| 2022-04-29 | 19.88 | $5.95 | 944807 |
| 2022-04-28 | 20.88 | $6.10 | 745734 |
| 2022-04-27 | 21.51 | $6.08 | 1.6M |
| 2022-04-26 | 22.35 | $5.97 | 1.2M |
| 2022-04-25 | 23.19 | $6.13 | 1.7M |
| 2022-04-22 | 24.07 | $6.11 | 9.0M |
| 2022-04-21 | 25.22 | $6.22 | 1.4M |
| 2022-04-20 | 26.00 | $6.42 | 1.9M |
| 2022-04-19 | 26.59 | $6.31 | 1.7M |
| 2022-04-18 | 27.23 | $6.44 | 1.4M |
| 2022-04-14 | 27.40 | $6.45 | 2.4M |
| 2022-04-13 | 27.71 | $6.37 | 1.8M |
| 2022-04-12 | 27.83 | $6.29 | 1.4M |
| 2022-04-11 | 27.96 | $6.24 | 1.9M |
| 2022-04-08 | 28.33 | $6.26 | 1.5M |
| 2022-04-07 | 28.79 | $6.27 | 883154 |
| 2022-04-06 | 29.03 | $6.35 | 984729 |
| 2022-04-05 | 29.09 | $6.39 | 844829 |
| 2022-04-04 | 28.89 | $6.52 | 1.5M |
| 2022-04-01 | 28.22 | $6.56 | 2.1M |
| 2022-03-31 | 27.70 | $6.40 | 1.9M |
| 2022-03-30 | 27.42 | $6.26 | 1.9M |
| 2022-03-29 | 27.31 | $6.19 | 1.1M |
| 2022-03-28 | 27.38 | $6.08 | 1.8M |
| 2022-03-25 | 27.46 | $6.31 | 1.6M |
| 2022-03-24 | 26.81 | $6.30 | 1.6M |
| 2022-03-23 | 26.13 | $6.17 | 1.1M |
| 2022-03-22 | 25.55 | $6.29 | 1.4M |
| 2022-03-21 | 24.70 | $6.07 | 1.1M |
| 2022-03-18 | 24.22 | $5.85 | 10.5M |
| 2022-03-17 | 23.99 | $5.81 | 1.7M |
| 2022-03-16 | 24.06 | $5.57 | 1.7M |
| 2022-03-15 | 24.77 | $5.51 | 1.5M |
| 2022-03-14 | 25.64 | $5.54 | 2.7M |
| 2022-03-11 | 26.41 | $5.66 | 736653 |
| 2022-03-10 | 26.63 | $5.68 | 690667 |
| 2022-03-09 | 27.15 | $5.72 | 879804 |
| 2022-03-08 | 27.44 | $5.53 | 913039 |
| 2022-03-07 | 28.32 | $5.39 | 879035 |
| 2022-03-04 | 29.24 | $5.56 | 803214 |
| 2022-03-03 | 29.72 | $5.58 | 864354 |
| 2022-03-02 | 30.13 | $5.51 | 1.8M |
| 2022-03-01 | 30.82 | $5.35 | 932997 |
| 2022-02-28 | 31.73 | $5.37 | 747479 |
| 2022-02-25 | 32.90 | $5.42 | 1.4M |
| 2022-02-24 | 33.98 | $5.47 | 1.6M |
| 2022-02-23 | 34.92 | $5.79 | 1.0M |
| 2022-02-22 | 34.18 | $5.59 | 691684 |
| 2022-02-18 | 33.90 | $5.55 | 386548 |
| 2022-02-17 | 33.64 | $5.53 | 645695 |
| 2022-02-16 | 33.58 | $5.60 | 616561 |
| 2022-02-15 | 32.82 | $5.66 | 743533 |
| 2022-02-14 | 31.74 | $5.51 | 784835 |
| 2022-02-11 | 30.99 | $5.47 | 774497 |
| 2022-02-10 | 30.05 | $5.48 | 993543 |
| 2022-02-09 | 28.78 | $5.50 | 667993 |
| 2022-02-08 | 27.66 | $5.38 | 493345 |
| 2022-02-07 | 26.68 | $5.44 | 653154 |
| 2022-02-04 | 25.63 | $5.41 | 680481 |
| 2022-02-03 | 24.47 | $5.44 | 640021 |
| 2022-02-02 | 23.24 | $5.39 | 679601 |
| 2022-02-01 | 21.97 | $5.40 | 698056 |
| 2022-01-31 | 20.26 | $5.37 | 586836 |
| 2022-01-28 | 18.54 | $5.18 | 540459 |
| 2022-01-27 | 17.13 | $5.09 | 722023 |
| 2022-01-26 | 15.83 | $5.00 | 1.1M |
| 2022-01-25 | 14.52 | $4.99 | 1.9M |
| 2022-01-24 | 13.45 | $4.83 | 817422 |
| 2022-01-21 | 12.71 | $4.88 | 2.2M |
| 2022-01-20 | 11.68 | $4.81 | 600129 |
| 2022-01-19 | 10.66 | $4.76 | 958097 |
| 2022-01-18 | 9.96 | $4.54 | 797356 |
| 2022-01-14 | 9.81 | $4.56 | 498341 |
| 2022-01-13 | 9.94 | $4.51 | 501262 |
| 2022-01-12 | 10.12 | $4.45 | 802593 |
| 2022-01-11 | 10.48 | $4.37 | 909844 |
| 2022-01-10 | 10.38 | $4.28 | 823887 |
| 2022-01-07 | 9.81 | $4.31 | 847532 |
| 2022-01-06 | 9.31 | $4.26 | 1.1M |
| 2022-01-05 | 8.82 | $4.33 | 851101 |
| 2022-01-04 | 8.62 | $4.46 | 485744 |
| 2022-01-03 | 9.04 | $4.51 | 1.0M |
| 2021-12-31 | 9.49 | $4.61 | 1.7M |
| 2021-12-30 | 9.48 | $4.63 | 976258 |
| 2021-12-29 | 9.48 | $4.50 | 454852 |
| 2021-12-28 | 9.68 | $4.58 | 434044 |
| 2021-12-27 | 9.71 | $4.55 | 2.4M |
| 2021-12-23 | 9.75 | $4.45 | 1.1M |
| 2021-12-22 | 10.07 | $4.44 | 615449 |
| 2021-12-21 | 10.34 | $4.36 | 1.2M |
| 2021-12-20 | 10.41 | $4.39 | 1.4M |
| 2021-12-17 | 10.48 | $4.48 | 4.6M |
| 2021-12-16 | 10.99 | $4.45 | 715551 |
| 2021-12-15 | 11.52 | $4.53 | 811633 |
| 2021-12-14 | 12.08 | $4.50 | 1.6M |
| 2021-12-13 | 12.58 | $4.52 | 1.8M |
| 2021-12-10 | 12.96 | $4.59 | 1.4M |
| 2021-12-09 | 13.17 | $4.55 | 1.2M |
| 2021-12-08 | 13.46 | $4.57 | 1.4M |
| 2021-12-07 | 13.78 | $4.41 | 1.1M |
| 2021-12-06 | 14.14 | $4.32 | 805109 |
| 2021-12-03 | 14.34 | $4.35 | 1.3M |
| 2021-12-02 | 14.62 | $4.44 | 1.5M |
| 2021-12-01 | 15.15 | $4.32 | 1.4M |
| 2021-11-30 | 15.34 | $4.32 | 1.9M |
| 2021-11-29 | 15.55 | $4.37 | 774290 |
| 2021-11-26 | 15.53 | $4.27 | 753947 |
| 2021-11-24 | 15.34 | $4.36 | 1.0M |
| 2021-11-23 | 15.36 | $4.41 | 1.1M |
| 2021-11-22 | 15.37 | $4.36 | 909435 |
| 2021-11-19 | 15.65 | $4.43 | 634403 |
| 2021-11-18 | 16.11 | $4.38 | 954835 |
| 2021-11-17 | 16.28 | $4.42 | 1.1M |
| 2021-11-16 | 16.58 | $4.49 | 916377 |
| 2021-11-15 | 17.16 | $4.57 | 722988 |
| 2021-11-12 | 18.04 | $4.58 | 1.7M |
| 2021-11-11 | 18.97 | $4.63 | 877348 |
| 2021-11-10 | 19.77 | $4.54 | 2.0M |
| 2021-11-09 | 20.67 | $4.45 | 1.3M |
| 2021-11-08 | 21.17 | $4.30 | 918539 |
| 2021-11-05 | 21.29 | $4.33 | 781768 |
| 2021-11-04 | 21.51 | $4.27 | 870610 |
| 2021-11-03 | 21.57 | $4.32 | 1.1M |
| 2021-11-02 | 21.63 | $4.15 | 955425 |
| 2021-11-01 | 21.17 | $4.22 | 965657 |
| 2021-10-29 | 20.81 | $4.18 | 1.0M |
| 2021-10-28 | 20.46 | $4.30 | 1.2M |
| 2021-10-27 | 20.26 | $4.38 | 942355 |
| 2021-10-26 | 20.24 | $4.33 | 982853 |
| 2021-10-25 | 20.08 | $4.42 | 752555 |
| 2021-10-22 | 19.99 | $4.37 | 2.1M |
| 2021-10-21 | 19.79 | $4.49 | 1.8M |
| 2021-10-20 | 19.98 | $4.77 | 1.3M |
| 2021-10-19 | 20.97 | $4.72 | 829821 |
| 2021-10-18 | 22.01 | $4.89 | 1.1M |
| 2021-10-15 | 23.05 | $4.86 | 8.2M |
| 2021-10-14 | 24.20 | $4.71 | 1.2M |
| 2021-10-13 | 25.11 | $4.69 | 1.2M |
| 2021-10-12 | 25.97 | $4.63 | 1.2M |
| 2021-10-11 | 26.72 | $4.59 | 3.7M |
| 2021-10-08 | 27.50 | $4.77 | 1.5M |
| 2021-10-07 | 28.55 | $4.64 | 1.8M |
| 2021-10-06 | 29.45 | $4.74 | 1.6M |
| 2021-10-05 | 30.39 | $4.75 | 706762 |
| 2021-10-04 | 31.67 | $4.82 | 739245 |
| 2021-10-01 | 33.19 | $5.04 | 1.7M |
| 2021-09-30 | 34.70 | $5.35 | 1.5M |
| 2021-09-29 | 35.15 | $5.34 | 1.2M |
| 2021-09-28 | 35.67 | $5.27 | 791597 |
| 2021-09-27 | 36.40 | $5.37 | 627349 |
| 2021-09-24 | 36.83 | $5.39 | 1.2M |
| 2021-09-23 | 37.47 | $5.45 | 849249 |
| 2021-09-22 | 38.00 | $5.40 | 706541 |
| 2021-09-21 | 38.55 | $5.26 | 652903 |
| 2021-09-20 | 39.43 | $5.17 | 1.3M |
| 2021-09-17 | 40.51 | $5.04 | 1.5M |
| 2021-09-16 | 42.06 | $5.07 | 880985 |
| 2021-09-15 | 43.29 | $5.19 | 690929 |
| 2021-09-14 | 44.32 | $5.31 | 970455 |
| 2021-09-13 | 44.84 | $5.31 | 1.5M |
| 2021-09-10 | 45.41 | $5.24 | 887162 |
| 2021-09-09 | 46.02 | $5.22 | 1.5M |
| 2021-09-08 | 46.80 | $5.04 | 974621 |
| 2021-09-07 | 47.48 | $5.38 | 857470 |
| 2021-09-03 | 47.13 | $5.28 | 541374 |
| 2021-09-02 | 46.90 | $5.31 | 547857 |
| 2021-09-01 | 46.44 | $5.33 | 763484 |
| 2021-08-31 | 45.97 | $5.16 | 556270 |
| 2021-08-30 | 45.81 | $5.09 | 422554 |
| 2021-08-27 | 45.73 | $5.07 | 462878 |
| 2021-08-26 | 45.68 | $5.00 | 484387 |
| 2021-08-25 | 45.41 | $5.06 | 825303 |
| 2021-08-24 | 45.08 | $5.03 | 912173 |
| 2021-08-23 | 44.79 | $4.90 | 602435 |
| 2021-08-20 | 44.59 | $4.94 | 777858 |
| 2021-08-19 | 44.39 | $4.80 | 1.2M |
| 2021-08-18 | 44.30 | $4.73 | 1.1M |
| 2021-08-17 | 44.20 | $4.75 | 1.1M |
| 2021-08-16 | 44.07 | $4.81 | 478156 |
| 2021-08-13 | 43.61 | $4.84 | 447038 |
| 2021-08-12 | 43.21 | $4.91 | 717897 |
| 2021-08-11 | 42.58 | $5.06 | 629446 |
| 2021-08-10 | 41.60 | $5.02 | 405596 |
| 2021-08-09 | 40.45 | $5.06 | 692194 |
| 2021-08-06 | 39.24 | $4.95 | 819939 |
| 2021-08-05 | 38.02 | $4.84 | 808014 |
| 2021-08-04 | 36.75 | $4.87 | 808997 |
| 2021-08-03 | 35.44 | $4.82 | 697613 |
| 2021-08-02 | 34.12 | $4.82 | 1.2M |
| 2021-07-30 | 32.46 | $4.67 | 492990 |
| 2021-07-29 | 30.74 | $4.86 | 451041 |
| 2021-07-28 | 28.59 | $4.80 | 513224 |
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