Is Enfusion, Inc. (ENFN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enfusion, Inc. (ENFN) research center and poll results.
NYSE : ENFN
Enfusion, Inc.
$10.76 USD
-$0.04 (-0.37%)
- Volume
- 2.46M
- Average Volume
- 1.17M
- Market Capitalization
- $1.02B
- P/E Ratio
- 572.34
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.80
- Year Low
- $7.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.42
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.93
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.92
Average
10.88
Maximum
21.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 10.93 | $10.76 | 2.5M |
| 2025-04-16 | 10.95 | $10.80 | 761100 |
| 2025-04-15 | 10.97 | $10.92 | 799819 |
| 2025-04-14 | 10.97 | $10.81 | 902115 |
| 2025-04-11 | 10.99 | $10.81 | 2.6M |
| 2025-04-10 | 11.00 | $10.79 | 1.5M |
| 2025-04-09 | 11.01 | $10.96 | 3.1M |
| 2025-04-08 | 11.02 | $10.48 | 3.5M |
| 2025-04-07 | 11.06 | $10.60 | 2.6M |
| 2025-04-04 | 11.08 | $10.59 | 2.2M |
| 2025-04-03 | 11.11 | $11.00 | 1.5M |
| 2025-04-02 | 11.13 | $11.14 | 496531 |
| 2025-04-01 | 11.14 | $11.11 | 703135 |
| 2025-03-31 | 11.16 | $11.15 | 743100 |
| 2025-03-28 | 11.17 | $11.10 | 464700 |
| 2025-03-27 | 11.19 | $11.14 | 595837 |
| 2025-03-26 | 11.20 | $11.16 | 918723 |
| 2025-03-25 | 11.21 | $11.13 | 869226 |
| 2025-03-24 | 11.22 | $11.14 | 618431 |
| 2025-03-21 | 11.23 | $11.10 | 1.2M |
| 2025-03-20 | 11.25 | $11.10 | 1.1M |
| 2025-03-19 | 11.27 | $11.09 | 1.1M |
| 2025-03-18 | 11.27 | $11.09 | 804300 |
| 2025-03-17 | 11.27 | $11.07 | 700600 |
| 2025-03-14 | 11.26 | $11.09 | 584500 |
| 2025-03-13 | 11.27 | $11.05 | 1.2M |
| 2025-03-12 | 11.27 | $11.16 | 1.1M |
| 2025-03-11 | 11.26 | $11.13 | 780007 |
| 2025-03-10 | 11.26 | $11.11 | 1.2M |
| 2025-03-07 | 11.27 | $11.23 | 970400 |
| 2025-03-06 | 11.26 | $11.29 | 1.1M |
| 2025-03-05 | 11.26 | $11.44 | 804400 |
| 2025-03-04 | 11.25 | $11.40 | 830542 |
| 2025-03-03 | 11.23 | $11.37 | 1.2M |
| 2025-02-28 | 11.22 | $11.48 | 809249 |
| 2025-02-27 | 11.21 | $11.32 | 817840 |
| 2025-02-26 | 11.20 | $11.34 | 2.1M |
| 2025-02-25 | 11.19 | $11.39 | 849100 |
| 2025-02-24 | 11.17 | $11.44 | 770600 |
| 2025-02-21 | 11.16 | $11.50 | 2.4M |
| 2025-02-20 | 11.14 | $11.35 | 3.6M |
| 2025-02-19 | 11.12 | $11.07 | 832537 |
| 2025-02-18 | 11.13 | $11.12 | 542900 |
| 2025-02-14 | 11.12 | $11.00 | 841900 |
| 2025-02-13 | 11.12 | $11.15 | 451900 |
| 2025-02-12 | 11.11 | $11.06 | 505944 |
| 2025-02-11 | 11.10 | $11.09 | 674500 |
| 2025-02-10 | 11.08 | $11.10 | 915387 |
| 2025-02-07 | 11.03 | $11.16 | 1.2M |
| 2025-02-06 | 10.98 | $11.22 | 1.8M |
| 2025-02-05 | 10.93 | $11.18 | 1.1M |
| 2025-02-04 | 10.89 | $11.19 | 780513 |
| 2025-02-03 | 10.83 | $11.15 | 939100 |
| 2025-01-31 | 10.77 | $11.16 | 551512 |
| 2025-01-30 | 10.73 | $11.13 | 642300 |
| 2025-01-29 | 10.69 | $11.17 | 858936 |
| 2025-01-28 | 10.64 | $11.17 | 1.1M |
| 2025-01-27 | 10.62 | $11.05 | 717900 |
| 2025-01-24 | 10.59 | $11.09 | 638543 |
| 2025-01-23 | 10.56 | $11.10 | 511326 |
| 2025-01-22 | 10.54 | $11.11 | 851100 |
| 2025-01-21 | 10.51 | $11.11 | 1.1M |
| 2025-01-17 | 10.49 | $11.07 | 2.5M |
| 2025-01-16 | 10.49 | $10.96 | 2.5M |
| 2025-01-15 | 10.47 | $10.92 | 1.6M |
| 2025-01-14 | 10.46 | $10.81 | 2.7M |
| 2025-01-13 | 10.44 | $10.81 | 5.9M |
| 2025-01-10 | 10.44 | $9.94 | 351800 |
| 2025-01-08 | 10.47 | $10.29 | 548600 |
| 2025-01-07 | 10.47 | $10.16 | 385100 |
| 2025-01-06 | 10.47 | $10.41 | 516826 |
| 2025-01-03 | 10.45 | $10.07 | 245810 |
| 2025-01-02 | 10.45 | $9.85 | 371300 |
| 2024-12-31 | 10.47 | $10.30 | 317100 |
| 2024-12-30 | 10.46 | $10.47 | 788700 |
| 2024-12-27 | 10.43 | $10.09 | 440900 |
| 2024-12-26 | 10.43 | $10.69 | 557100 |
| 2024-12-24 | 10.40 | $10.58 | 142200 |
| 2024-12-23 | 10.38 | $10.52 | 585815 |
| 2024-12-20 | 10.37 | $10.63 | 935400 |
| 2024-12-19 | 10.34 | $10.47 | 695935 |
| 2024-12-18 | 10.31 | $10.75 | 786900 |
| 2024-12-17 | 10.26 | $11.03 | 889217 |
| 2024-12-16 | 10.19 | $10.62 | 567424 |
| 2024-12-13 | 10.15 | $10.65 | 603308 |
| 2024-12-12 | 10.11 | $10.56 | 219944 |
| 2024-12-11 | 10.07 | $10.65 | 220600 |
| 2024-12-10 | 10.01 | $10.56 | 597200 |
| 2024-12-09 | 9.96 | $10.34 | 294701 |
| 2024-12-06 | 9.91 | $10.21 | 425500 |
| 2024-12-05 | 9.87 | $10.00 | 285200 |
| 2024-12-04 | 9.83 | $10.11 | 352100 |
| 2024-12-03 | 9.77 | $10.13 | 348313 |
| 2024-12-02 | 9.70 | $10.14 | 427600 |
| 2024-11-29 | 9.65 | $9.94 | 296400 |
| 2024-11-27 | 9.60 | $10.02 | 313200 |
| 2024-11-26 | 9.55 | $10.13 | 537937 |
| 2024-11-25 | 9.50 | $10.06 | 315200 |
| 2024-11-22 | 9.46 | $10.36 | 390800 |
| 2024-11-21 | 9.39 | $10.10 | 714228 |
| 2024-11-20 | 9.33 | $9.89 | 406208 |
| 2024-11-19 | 9.28 | $9.64 | 192900 |
| 2024-11-18 | 9.24 | $9.70 | 569100 |
| 2024-11-15 | 9.21 | $9.79 | 668900 |
| 2024-11-14 | 9.16 | $9.88 | 992600 |
| 2024-11-13 | 9.11 | $9.69 | 599114 |
| 2024-11-12 | 9.07 | $9.50 | 238323 |
| 2024-11-11 | 9.04 | $9.55 | 429029 |
| 2024-11-08 | 9.01 | $9.38 | 1.3M |
| 2024-11-07 | 8.99 | $9.30 | 606027 |
| 2024-11-06 | 8.97 | $9.33 | 897138 |
| 2024-11-05 | 8.95 | $8.95 | 776400 |
| 2024-11-04 | 8.95 | $8.72 | 1.1M |
| 2024-11-01 | 8.96 | $9.05 | 284900 |
| 2024-10-31 | 8.96 | $8.91 | 256637 |
| 2024-10-30 | 8.96 | $9.01 | 192821 |
| 2024-10-29 | 8.96 | $9.25 | 166400 |
| 2024-10-28 | 8.95 | $9.16 | 176600 |
| 2024-10-25 | 8.96 | $8.96 | 168538 |
| 2024-10-24 | 8.99 | $9.02 | 225700 |
| 2024-10-23 | 9.01 | $8.84 | 220700 |
| 2024-10-22 | 9.04 | $8.87 | 284900 |
| 2024-10-21 | 9.08 | $9.08 | 551246 |
| 2024-10-18 | 9.10 | $8.76 | 115500 |
| 2024-10-17 | 9.11 | $8.81 | 178110 |
| 2024-10-16 | 9.10 | $8.90 | 189927 |
| 2024-10-15 | 9.07 | $8.92 | 207529 |
| 2024-10-14 | 9.06 | $8.89 | 190300 |
| 2024-10-11 | 9.04 | $8.99 | 166300 |
| 2024-10-10 | 9.00 | $8.95 | 188400 |
| 2024-10-09 | 8.96 | $8.98 | 357936 |
| 2024-10-08 | 8.91 | $8.89 | 286918 |
| 2024-10-07 | 8.87 | $8.95 | 199123 |
| 2024-10-04 | 8.83 | $9.00 | 127100 |
| 2024-10-03 | 8.79 | $8.91 | 195100 |
| 2024-10-02 | 8.75 | $8.97 | 265400 |
| 2024-10-01 | 8.70 | $9.08 | 554700 |
| 2024-09-30 | 8.65 | $9.49 | 146800 |
| 2024-09-27 | 8.59 | $9.47 | 203300 |
| 2024-09-26 | 8.52 | $9.51 | 397112 |
| 2024-09-25 | 8.45 | $9.41 | 369500 |
| 2024-09-24 | 8.39 | $9.58 | 409900 |
| 2024-09-23 | 8.32 | $9.50 | 623000 |
| 2024-09-20 | 8.26 | $8.98 | 2.1M |
| 2024-09-19 | 8.22 | $8.55 | 249535 |
| 2024-09-18 | 8.20 | $8.42 | 358006 |
| 2024-09-17 | 8.18 | $8.73 | 382336 |
| 2024-09-16 | 8.16 | $8.40 | 236200 |
| 2024-09-13 | 8.14 | $8.21 | 189800 |
| 2024-09-12 | 8.13 | $8.07 | 303128 |
| 2024-09-11 | 8.13 | $8.05 | 243400 |
| 2024-09-10 | 8.13 | $8.14 | 253800 |
| 2024-09-09 | 8.12 | $8.22 | 371326 |
| 2024-09-06 | 8.11 | $8.05 | 320504 |
| 2024-09-05 | 8.10 | $8.10 | 369247 |
| 2024-09-04 | 8.10 | $8.02 | 318143 |
| 2024-09-03 | 8.10 | $8.06 | 277700 |
| 2024-08-30 | 8.13 | $8.29 | 465800 |
| 2024-08-29 | 8.17 | $8.20 | 610900 |
| 2024-08-28 | 8.22 | $8.00 | 441700 |
| 2024-08-27 | 8.29 | $8.20 | 122900 |
| 2024-08-26 | 8.36 | $8.24 | 158015 |
| 2024-08-23 | 8.42 | $8.29 | 322400 |
| 2024-08-22 | 8.49 | $8.12 | 157500 |
| 2024-08-21 | 8.56 | $8.20 | 275538 |
| 2024-08-20 | 8.61 | $8.08 | 560600 |
| 2024-08-19 | 8.66 | $8.17 | 676916 |
| 2024-08-16 | 8.71 | $8.08 | 461000 |
| 2024-08-15 | 8.77 | $8.08 | 368719 |
| 2024-08-14 | 8.84 | $8.02 | 370021 |
| 2024-08-13 | 8.90 | $8.00 | 460103 |
| 2024-08-12 | 8.96 | $8.00 | 381647 |
| 2024-08-09 | 9.00 | $8.04 | 506414 |
| 2024-08-08 | 9.04 | $7.89 | 382800 |
| 2024-08-07 | 9.08 | $8.08 | 1.0M |
| 2024-08-06 | 9.10 | $7.97 | 736205 |
| 2024-08-05 | 9.13 | $8.65 | 610500 |
| 2024-08-02 | 9.13 | $9.05 | 313910 |
| 2024-08-01 | 9.11 | $9.24 | 278013 |
| 2024-07-31 | 9.08 | $9.48 | 530300 |
| 2024-07-30 | 9.03 | $9.51 | 529321 |
| 2024-07-29 | 8.97 | $9.40 | 345237 |
| 2024-07-26 | 8.93 | $9.69 | 398111 |
| 2024-07-25 | 8.87 | $9.47 | 375300 |
| 2024-07-24 | 8.82 | $9.20 | 233100 |
| 2024-07-23 | 8.78 | $9.18 | 232319 |
| 2024-07-22 | 8.74 | $9.20 | 408719 |
| 2024-07-19 | 8.69 | $9.25 | 261265 |
| 2024-07-18 | 8.64 | $9.43 | 235040 |
| 2024-07-17 | 8.57 | $9.32 | 353258 |
| 2024-07-16 | 8.52 | $9.20 | 285998 |
| 2024-07-15 | 8.49 | $8.80 | 328328 |
| 2024-07-12 | 8.47 | $8.81 | 260387 |
| 2024-07-11 | 8.46 | $8.70 | 226500 |
| 2024-07-10 | 8.45 | $8.37 | 213644 |
| 2024-07-09 | 8.47 | $8.56 | 133867 |
| 2024-07-08 | 8.47 | $8.65 | 164500 |
| 2024-07-05 | 8.48 | $8.77 | 238128 |
| 2024-07-03 | 8.50 | $8.58 | 123203 |
| 2024-07-02 | 8.52 | $8.42 | 151760 |
| 2024-07-01 | 8.55 | $8.40 | 251908 |
| 2024-06-28 | 8.61 | $8.52 | 1.8M |
| 2024-06-27 | 8.65 | $8.59 | 293583 |
| 2024-06-26 | 8.69 | $8.40 | 232164 |
| 2024-06-25 | 8.75 | $8.36 | 192718 |
| 2024-06-24 | 8.81 | $8.37 | 311115 |
| 2024-06-21 | 8.85 | $8.32 | 455075 |
| 2024-06-20 | 8.90 | $8.16 | 372561 |
| 2024-06-18 | 8.95 | $8.15 | 355280 |
| 2024-06-17 | 9.02 | $8.30 | 311789 |
| 2024-06-14 | 9.08 | $8.49 | 355999 |
| 2024-06-13 | 9.14 | $8.51 | 406832 |
| 2024-06-12 | 9.19 | $8.56 | 477223 |
| 2024-06-11 | 9.22 | $8.56 | 360360 |
| 2024-06-10 | 9.25 | $8.71 | 294722 |
| 2024-06-07 | 9.27 | $8.62 | 340761 |
| 2024-06-06 | 9.30 | $8.80 | 481209 |
| 2024-06-05 | 9.35 | $9.16 | 403791 |
| 2024-06-04 | 9.38 | $8.95 | 420355 |
| 2024-06-03 | 9.42 | $9.16 | 335597 |
| 2024-05-31 | 9.44 | $9.41 | 389223 |
| 2024-05-30 | 9.45 | $9.38 | 259765 |
| 2024-05-29 | 9.45 | $9.49 | 278899 |
| 2024-05-28 | 9.44 | $9.62 | 574499 |
| 2024-05-24 | 9.44 | $9.39 | 193344 |
| 2024-05-23 | 9.44 | $9.30 | 261478 |
| 2024-05-22 | 9.45 | $9.31 | 330105 |
| 2024-05-21 | 9.44 | $9.22 | 213878 |
| 2024-05-20 | 9.45 | $9.38 | 379990 |
| 2024-05-17 | 9.44 | $9.67 | 301319 |
| 2024-05-16 | 9.42 | $9.64 | 300395 |
| 2024-05-15 | 9.40 | $9.43 | 209651 |
| 2024-05-14 | 9.39 | $9.26 | 816856 |
| 2024-05-13 | 9.39 | $9.15 | 261529 |
| 2024-05-10 | 9.39 | $9.05 | 504031 |
| 2024-05-09 | 9.42 | $9.26 | 589326 |
| 2024-05-08 | 9.43 | $9.77 | 280145 |
| 2024-05-07 | 9.42 | $9.73 | 259873 |
| 2024-05-06 | 9.42 | $9.78 | 421891 |
| 2024-05-03 | 9.41 | $9.57 | 255937 |
| 2024-05-02 | 9.40 | $9.52 | 237455 |
| 2024-05-01 | 9.38 | $9.51 | 261604 |
| 2024-04-30 | 9.37 | $9.31 | 317529 |
| 2024-04-29 | 9.37 | $9.50 | 254941 |
| 2024-04-26 | 9.35 | $9.42 | 219291 |
| 2024-04-25 | 9.35 | $9.42 | 327594 |
| 2024-04-24 | 9.34 | $9.30 | 256905 |
| 2024-04-23 | 9.33 | $9.35 | 552040 |
| 2024-04-22 | 9.32 | $9.23 | 239902 |
| 2024-04-19 | 9.32 | $9.24 | 212938 |
| 2024-04-18 | 9.32 | $9.11 | 253228 |
| 2024-04-17 | 9.32 | $9.30 | 226346 |
| 2024-04-16 | 9.32 | $9.27 | 368562 |
| 2024-04-15 | 9.31 | $9.16 | 367145 |
| 2024-04-12 | 9.31 | $9.57 | 269388 |
| 2024-04-11 | 9.30 | $9.53 | 209046 |
| 2024-04-10 | 9.29 | $9.56 | 338760 |
| 2024-04-09 | 9.28 | $9.66 | 304465 |
| 2024-04-08 | 9.22 | $9.60 | 293088 |
| 2024-04-05 | 9.16 | $9.40 | 324644 |
| 2024-04-04 | 9.10 | $9.20 | 360194 |
| 2024-04-03 | 9.05 | $9.32 | 279586 |
| 2024-04-02 | 9.00 | $9.20 | 206211 |
| 2024-04-01 | 8.97 | $9.24 | 263971 |
| 2024-03-28 | 8.94 | $9.25 | 336283 |
| 2024-03-27 | 8.92 | $9.23 | 231570 |
| 2024-03-26 | 8.89 | $9.10 | 320742 |
| 2024-03-25 | 8.90 | $9.15 | 543709 |
| 2024-03-22 | 8.92 | $9.23 | 288242 |
| 2024-03-21 | 8.93 | $9.28 | 623132 |
| 2024-03-20 | 8.94 | $9.19 | 571405 |
| 2024-03-19 | 8.94 | $9.18 | 556957 |
| 2024-03-18 | 8.94 | $9.09 | 563135 |
| 2024-03-15 | 8.94 | $9.30 | 899172 |
| 2024-03-14 | 8.92 | $9.26 | 1.1M |
| 2024-03-13 | 8.91 | $9.32 | 1.7M |
| 2024-03-12 | 8.87 | $9.36 | 970252 |
| 2024-03-11 | 8.82 | $8.52 | 790403 |
| 2024-03-08 | 8.82 | $8.30 | 489397 |
| 2024-03-07 | 8.81 | $8.33 | 396629 |
| 2024-03-06 | 8.79 | $8.17 | 541662 |
| 2024-03-05 | 8.77 | $8.35 | 583634 |
| 2024-03-04 | 8.75 | $8.60 | 482998 |
| 2024-03-01 | 8.71 | $8.67 | 427468 |
| 2024-02-29 | 8.67 | $8.67 | 676312 |
| 2024-02-28 | 8.63 | $8.73 | 618668 |
| 2024-02-27 | 8.59 | $9.33 | 247137 |
| 2024-02-26 | 8.55 | $9.45 | 308216 |
| 2024-02-23 | 8.50 | $9.57 | 373553 |
| 2024-02-22 | 8.45 | $9.35 | 341160 |
| 2024-02-21 | 8.42 | $9.20 | 377418 |
| 2024-02-20 | 8.40 | $9.29 | 396818 |
| 2024-02-16 | 8.39 | $9.08 | 225527 |
| 2024-02-15 | 8.38 | $8.94 | 298350 |
| 2024-02-14 | 8.37 | $8.93 | 430228 |
| 2024-02-13 | 8.36 | $8.50 | 430470 |
| 2024-02-12 | 8.37 | $8.50 | 223116 |
| 2024-02-09 | 8.39 | $8.35 | 299298 |
| 2024-02-08 | 8.41 | $8.13 | 307428 |
| 2024-02-07 | 8.44 | $7.93 | 265984 |
| 2024-02-06 | 8.48 | $7.91 | 234284 |
| 2024-02-05 | 8.55 | $7.83 | 586952 |
| 2024-02-02 | 8.62 | $7.85 | 230581 |
| 2024-02-01 | 8.69 | $7.78 | 459153 |
| 2024-01-31 | 8.76 | $7.90 | 339400 |
| 2024-01-30 | 8.83 | $8.03 | 426906 |
| 2024-01-29 | 8.91 | $8.50 | 274721 |
| 2024-01-26 | 8.98 | $8.43 | 193563 |
| 2024-01-25 | 9.05 | $8.55 | 209755 |
| 2024-01-24 | 9.11 | $8.68 | 263007 |
| 2024-01-23 | 9.16 | $8.97 | 250261 |
| 2024-01-22 | 9.20 | $9.00 | 194176 |
| 2024-01-19 | 9.23 | $8.82 | 197079 |
| 2024-01-18 | 9.29 | $8.78 | 206380 |
| 2024-01-17 | 9.35 | $8.72 | 261564 |
| 2024-01-16 | 9.41 | $8.81 | 316071 |
| 2024-01-12 | 9.47 | $8.78 | 167926 |
| 2024-01-11 | 9.54 | $8.71 | 411620 |
| 2024-01-10 | 9.58 | $8.78 | 311892 |
| 2024-01-09 | 9.63 | $8.82 | 366352 |
| 2024-01-08 | 9.67 | $9.30 | 193798 |
| 2024-01-05 | 9.69 | $9.17 | 201090 |
| 2024-01-04 | 9.72 | $9.19 | 213087 |
| 2024-01-03 | 9.75 | $9.21 | 220364 |
| 2024-01-02 | 9.78 | $9.37 | 163915 |
| 2023-12-29 | 9.82 | $9.70 | 182149 |
| 2023-12-28 | 9.85 | $9.83 | 157055 |
| 2023-12-27 | 9.85 | $9.78 | 107044 |
| 2023-12-26 | 9.86 | $9.86 | 109876 |
| 2023-12-22 | 9.86 | $9.68 | 196881 |
| 2023-12-21 | 9.87 | $9.67 | 353202 |
| 2023-12-20 | 9.88 | $9.65 | 182300 |
| 2023-12-19 | 9.89 | $9.96 | 228736 |
| 2023-12-18 | 9.89 | $10.00 | 292044 |
| 2023-12-15 | 9.88 | $9.95 | 400487 |
| 2023-12-14 | 9.89 | $10.00 | 437938 |
| 2023-12-13 | 9.90 | $10.08 | 193333 |
| 2023-12-12 | 9.90 | $9.68 | 167262 |
| 2023-12-11 | 9.90 | $9.63 | 135947 |
| 2023-12-08 | 9.89 | $9.75 | 200375 |
| 2023-12-07 | 9.85 | $9.66 | 193373 |
| 2023-12-06 | 9.81 | $9.73 | 313909 |
| 2023-12-05 | 9.76 | $9.77 | 219192 |
| 2023-12-04 | 9.68 | $9.90 | 278359 |
| 2023-12-01 | 9.62 | $10.10 | 459941 |
| 2023-11-30 | 9.53 | $10.23 | 867895 |
| 2023-11-29 | 9.41 | $9.98 | 220020 |
| 2023-11-28 | 9.33 | $9.90 | 276127 |
| 2023-11-27 | 9.24 | $9.89 | 513815 |
| 2023-11-24 | 9.16 | $9.86 | 72824 |
| 2023-11-22 | 9.09 | $9.86 | 193844 |
| 2023-11-21 | 9.03 | $9.92 | 203701 |
| 2023-11-20 | 8.98 | $9.81 | 215864 |
| 2023-11-17 | 8.93 | $9.99 | 310211 |
| 2023-11-16 | 8.87 | $10.11 | 222503 |
| 2023-11-15 | 8.80 | $10.08 | 229722 |
| 2023-11-14 | 8.73 | $10.19 | 271400 |
| 2023-11-13 | 8.68 | $9.54 | 195426 |
| 2023-11-10 | 8.65 | $9.43 | 317903 |
| 2023-11-09 | 8.61 | $9.07 | 383370 |
| 2023-11-08 | 8.60 | $8.92 | 378990 |
| 2023-11-07 | 8.61 | $8.60 | 702598 |
| 2023-11-06 | 8.63 | $8.28 | 290717 |
| 2023-11-03 | 8.66 | $8.60 | 149284 |
| 2023-11-02 | 8.69 | $8.33 | 220284 |
| 2023-11-01 | 8.73 | $7.87 | 220755 |
| 2023-10-31 | 8.79 | $8.30 | 203814 |
| 2023-10-30 | 8.81 | $8.15 | 189516 |
| 2023-10-27 | 8.86 | $8.25 | 182093 |
| 2023-10-26 | 8.90 | $8.53 | 309101 |
| 2023-10-25 | 8.91 | $8.56 | 239181 |
| 2023-10-24 | 8.93 | $9.02 | 418551 |
| 2023-10-23 | 8.91 | $8.76 | 245056 |
| 2023-10-20 | 8.93 | $8.76 | 544703 |
| 2023-10-19 | 8.94 | $8.76 | 167104 |
| 2023-10-18 | 8.95 | $8.73 | 205038 |
| 2023-10-17 | 8.97 | $9.11 | 189453 |
| 2023-10-16 | 8.97 | $8.97 | 185981 |
| 2023-10-13 | 8.96 | $8.71 | 199189 |
| 2023-10-12 | 8.96 | $8.85 | 180574 |
| 2023-10-11 | 8.95 | $9.00 | 125465 |
| 2023-10-10 | 8.92 | $8.96 | 252555 |
| 2023-10-09 | 8.90 | $9.06 | 121156 |
| 2023-10-06 | 8.89 | $9.15 | 237373 |
| 2023-10-05 | 8.87 | $9.18 | 308828 |
| 2023-10-04 | 8.85 | $8.99 | 345402 |
| 2023-10-03 | 8.84 | $8.79 | 319094 |
| 2023-10-02 | 8.84 | $9.05 | 237897 |
| 2023-09-29 | 8.82 | $8.97 | 202229 |
| 2023-09-28 | 8.80 | $8.86 | 154770 |
| 2023-09-27 | 8.79 | $8.87 | 188020 |
| 2023-09-26 | 8.75 | $8.68 | 398113 |
| 2023-09-25 | 8.74 | $9.06 | 210403 |
| 2023-09-22 | 8.70 | $8.95 | 203809 |
| 2023-09-21 | 8.67 | $9.03 | 466212 |
| 2023-09-20 | 8.65 | $9.08 | 269679 |
| 2023-09-19 | 8.62 | $9.11 | 297268 |
| 2023-09-18 | 8.59 | $8.87 | 651737 |
| 2023-09-15 | 8.55 | $8.73 | 2.5M |
| 2023-09-14 | 8.53 | $8.55 | 417572 |
| 2023-09-13 | 8.50 | $8.37 | 487687 |
| 2023-09-12 | 8.47 | $8.66 | 281025 |
| 2023-09-11 | 8.43 | $8.82 | 427140 |
| 2023-09-08 | 8.40 | $8.78 | 385601 |
| 2023-09-07 | 8.36 | $8.82 | 368657 |
| 2023-09-06 | 8.34 | $8.79 | 325996 |
| 2023-09-05 | 8.33 | $8.79 | 391092 |
| 2023-09-01 | 8.39 | $8.60 | 213789 |
| 2023-08-31 | 8.47 | $8.54 | 528477 |
| 2023-08-30 | 8.55 | $8.60 | 204128 |
| 2023-08-29 | 8.64 | $8.26 | 211296 |
| 2023-08-28 | 8.76 | $8.31 | 179848 |
| 2023-08-25 | 8.89 | $8.37 | 256632 |
| 2023-08-24 | 9.01 | $8.37 | 222647 |
| 2023-08-23 | 9.13 | $8.64 | 242508 |
| 2023-08-22 | 9.24 | $8.51 | 354711 |
| 2023-08-21 | 9.36 | $8.34 | 453671 |
| 2023-08-18 | 9.49 | $8.21 | 364140 |
| 2023-08-17 | 9.62 | $8.18 | 389212 |
| 2023-08-16 | 9.76 | $7.94 | 312041 |
| 2023-08-15 | 9.94 | $7.87 | 267871 |
| 2023-08-14 | 10.11 | $7.83 | 492223 |
| 2023-08-11 | 10.28 | $8.18 | 417337 |
| 2023-08-10 | 10.44 | $8.02 | 646091 |
| 2023-08-09 | 10.61 | $8.35 | 689781 |
| 2023-08-08 | 10.76 | $8.73 | 963992 |
| 2023-08-07 | 10.89 | $10.00 | 572793 |
| 2023-08-04 | 10.95 | $10.10 | 467394 |
| 2023-08-03 | 10.99 | $10.24 | 334067 |
| 2023-08-02 | 11.02 | $10.36 | 306054 |
| 2023-08-01 | 11.04 | $10.67 | 171379 |
| 2023-07-31 | 11.06 | $10.85 | 160057 |
| 2023-07-28 | 11.08 | $10.78 | 173344 |
| 2023-07-27 | 11.10 | $10.79 | 213114 |
| 2023-07-26 | 11.11 | $10.85 | 190872 |
| 2023-07-25 | 11.12 | $10.89 | 187054 |
| 2023-07-24 | 11.13 | $10.90 | 285714 |
| 2023-07-21 | 11.05 | $10.86 | 222622 |
| 2023-07-20 | 10.96 | $11.08 | 299033 |
| 2023-07-19 | 10.86 | $11.37 | 287963 |
| 2023-07-18 | 10.74 | $11.28 | 246079 |
| 2023-07-17 | 10.62 | $11.31 | 478534 |
| 2023-07-14 | 10.50 | $11.31 | 431262 |
| 2023-07-13 | 10.38 | $11.44 | 351321 |
| 2023-07-12 | 10.26 | $11.45 | 679099 |
| 2023-07-11 | 10.13 | $11.28 | 334470 |
| 2023-07-10 | 10.00 | $11.18 | 272621 |
| 2023-07-07 | 9.86 | $10.92 | 289195 |
| 2023-07-06 | 9.73 | $10.83 | 241840 |
| 2023-07-05 | 9.60 | $10.78 | 256913 |
| 2023-07-03 | 9.46 | $11.12 | 147697 |
| 2023-06-30 | 9.31 | $11.22 | 240427 |
| 2023-06-29 | 9.14 | $11.10 | 239449 |
| 2023-06-28 | 8.98 | $10.98 | 281020 |
| 2023-06-27 | 8.82 | $11.19 | 924620 |
| 2023-06-26 | 8.65 | $11.04 | 2.6M |
| 2023-06-23 | 8.49 | $9.21 | 700517 |
| 2023-06-22 | 8.43 | $9.10 | 380626 |
| 2023-06-21 | 8.36 | $9.03 | 534021 |
| 2023-06-20 | 8.30 | $8.99 | 636313 |
| 2023-06-16 | 8.25 | $8.98 | 998006 |
| 2023-06-15 | 8.18 | $8.87 | 467545 |
| 2023-06-14 | 8.12 | $8.89 | 451427 |
| 2023-06-13 | 8.05 | $8.98 | 301398 |
| 2023-06-12 | 8.00 | $8.92 | 323806 |
| 2023-06-09 | 7.95 | $8.61 | 335253 |
| 2023-06-08 | 7.93 | $8.40 | 513117 |
| 2023-06-07 | 7.92 | $8.27 | 376146 |
| 2023-06-06 | 7.96 | $8.26 | 433291 |
| 2023-06-05 | 7.99 | $8.06 | 364090 |
| 2023-06-02 | 8.02 | $8.09 | 1.1M |
| 2023-06-01 | 8.04 | $7.81 | 460164 |
| 2023-05-31 | 8.07 | $7.96 | 2.1M |
| 2023-05-30 | 8.10 | $7.73 | 324031 |
| 2023-05-26 | 8.14 | $7.88 | 571676 |
| 2023-05-25 | 8.17 | $7.80 | 457002 |
| 2023-05-24 | 8.18 | $7.93 | 231938 |
| 2023-05-23 | 8.19 | $7.65 | 612835 |
| 2023-05-22 | 8.22 | $7.96 | 532043 |
| 2023-05-19 | 8.26 | $7.85 | 180129 |
| 2023-05-18 | 8.31 | $7.69 | 164103 |
| 2023-05-17 | 8.37 | $7.65 | 187976 |
| 2023-05-16 | 8.44 | $7.54 | 298254 |
| 2023-05-15 | 8.52 | $7.88 | 734095 |
| 2023-05-12 | 8.61 | $8.07 | 900593 |
| 2023-05-11 | 8.69 | $8.14 | 377093 |
| 2023-05-10 | 8.78 | $8.26 | 460639 |
| 2023-05-09 | 8.86 | $9.00 | 526582 |
| 2023-05-08 | 8.91 | $8.84 | 233514 |
| 2023-05-05 | 8.96 | $8.65 | 345590 |
| 2023-05-04 | 9.03 | $8.54 | 220720 |
| 2023-05-03 | 9.10 | $8.40 | 406546 |
| 2023-05-02 | 9.20 | $8.56 | 763605 |
| 2023-05-01 | 9.29 | $8.56 | 238945 |
| 2023-04-28 | 9.38 | $8.38 | 211633 |
| 2023-04-27 | 9.47 | $8.10 | 208683 |
| 2023-04-26 | 9.58 | $8.09 | 144504 |
| 2023-04-25 | 9.68 | $8.33 | 211066 |
| 2023-04-24 | 9.76 | $8.74 | 212037 |
| 2023-04-21 | 9.84 | $8.68 | 219068 |
| 2023-04-20 | 9.93 | $8.92 | 469553 |
| 2023-04-19 | 10.00 | $9.11 | 240203 |
| 2023-04-18 | 10.07 | $9.22 | 267337 |
| 2023-04-17 | 10.12 | $9.55 | 228264 |
| 2023-04-14 | 10.16 | $9.65 | 403509 |
| 2023-04-13 | 10.23 | $9.99 | 1.3M |
| 2023-04-12 | 10.28 | $9.87 | 202792 |
| 2023-04-11 | 10.34 | $9.96 | 192596 |
| 2023-04-10 | 10.36 | $9.90 | 162371 |
| 2023-04-06 | 10.39 | $10.03 | 147892 |
| 2023-04-05 | 10.42 | $9.99 | 212781 |
| 2023-04-04 | 10.49 | $10.28 | 212996 |
| 2023-04-03 | 10.54 | $10.37 | 252274 |
| 2023-03-31 | 10.53 | $10.50 | 354570 |
| 2023-03-30 | 10.52 | $10.12 | 214831 |
| 2023-03-29 | 10.52 | $10.25 | 195843 |
| 2023-03-28 | 10.52 | $10.09 | 200374 |
| 2023-03-27 | 10.56 | $10.07 | 163060 |
| 2023-03-24 | 10.60 | $10.34 | 194886 |
| 2023-03-23 | 10.61 | $10.46 | 274398 |
| 2023-03-22 | 10.63 | $10.31 | 237835 |
| 2023-03-21 | 10.66 | $10.49 | 283292 |
| 2023-03-20 | 10.67 | $10.15 | 322790 |
| 2023-03-17 | 10.72 | $10.45 | 382054 |
| 2023-03-16 | 10.78 | $10.94 | 265220 |
| 2023-03-15 | 10.82 | $10.93 | 325364 |
| 2023-03-14 | 10.83 | $11.19 | 386332 |
| 2023-03-13 | 10.83 | $10.42 | 371302 |
| 2023-03-10 | 10.87 | $10.35 | 905148 |
| 2023-03-09 | 10.89 | $10.70 | 589530 |
| 2023-03-08 | 10.91 | $11.39 | 2.8M |
| 2023-03-07 | 10.89 | $11.35 | 1.2M |
| 2023-03-06 | 10.89 | $10.11 | 283393 |
| 2023-03-03 | 10.99 | $10.19 | 218170 |
| 2023-03-02 | 11.08 | $10.29 | 194225 |
| 2023-03-01 | 11.16 | $10.25 | 172293 |
| 2023-02-28 | 11.24 | $10.72 | 182701 |
| 2023-02-27 | 11.29 | $10.87 | 192137 |
| 2023-02-24 | 11.34 | $10.65 | 260882 |
| 2023-02-23 | 11.40 | $10.87 | 120220 |
| 2023-02-22 | 11.45 | $10.81 | 118638 |
| 2023-02-21 | 11.52 | $10.83 | 184418 |
| 2023-02-17 | 11.58 | $11.12 | 445425 |
| 2023-02-16 | 11.61 | $11.55 | 192914 |
| 2023-02-15 | 11.62 | $11.73 | 324203 |
| 2023-02-14 | 11.61 | $11.29 | 304610 |
| 2023-02-13 | 11.62 | $11.13 | 231703 |
| 2023-02-10 | 11.61 | $11.16 | 418542 |
| 2023-02-09 | 11.61 | $10.84 | 364093 |
| 2023-02-08 | 11.62 | $11.09 | 447272 |
| 2023-02-07 | 11.63 | $10.99 | 538403 |
| 2023-02-06 | 11.62 | $11.37 | 854929 |
| 2023-02-03 | 11.59 | $12.00 | 2.0M |
| 2023-02-02 | 11.54 | $12.02 | 1.6M |
| 2023-02-01 | 11.49 | $11.89 | 598170 |
| 2023-01-31 | 11.45 | $11.88 | 767606 |
| 2023-01-30 | 11.33 | $11.72 | 470560 |
| 2023-01-27 | 11.23 | $11.76 | 300462 |
| 2023-01-26 | 11.10 | $11.98 | 121107 |
| 2023-01-25 | 10.94 | $11.88 | 99101 |
| 2023-01-24 | 10.80 | $12.10 | 175799 |
| 2023-01-23 | 10.64 | $12.05 | 167979 |
| 2023-01-20 | 10.49 | $11.83 | 292625 |
| 2023-01-19 | 10.33 | $11.68 | 177915 |
| 2023-01-18 | 10.19 | $11.54 | 417911 |
| 2023-01-17 | 10.07 | $11.39 | 329873 |
| 2023-01-13 | 9.96 | $11.01 | 322872 |
| 2023-01-12 | 9.89 | $11.12 | 284219 |
| 2023-01-11 | 9.81 | $11.18 | 127213 |
| 2023-01-10 | 9.71 | $11.26 | 304679 |
| 2023-01-09 | 9.61 | $10.82 | 257183 |
| 2023-01-06 | 9.53 | $10.71 | 290507 |
| 2023-01-05 | 9.47 | $11.06 | 449664 |
| 2023-01-04 | 9.39 | $10.96 | 715074 |
| 2023-01-03 | 9.31 | $10.97 | 489901 |
| 2022-12-30 | 9.25 | $9.67 | 361353 |
| 2022-12-29 | 9.26 | $9.56 | 216334 |
| 2022-12-28 | 9.26 | $9.13 | 176585 |
| 2022-12-27 | 9.32 | $8.96 | 205088 |
| 2022-12-23 | 9.48 | $8.95 | 199325 |
| 2022-12-22 | 9.67 | $8.92 | 152829 |
| 2022-12-21 | 9.86 | $9.03 | 222235 |
| 2022-12-20 | 10.03 | $8.74 | 314594 |
| 2022-12-19 | 10.22 | $8.72 | 463617 |
| 2022-12-16 | 10.41 | $9.16 | 364786 |
| 2022-12-15 | 10.56 | $9.31 | 355866 |
| 2022-12-14 | 10.77 | $9.55 | 457153 |
| 2022-12-13 | 10.99 | $9.57 | 440324 |
| 2022-12-12 | 11.20 | $9.06 | 284898 |
| 2022-12-09 | 11.44 | $9.34 | 232803 |
| 2022-12-08 | 11.62 | $9.26 | 328530 |
| 2022-12-07 | 11.77 | $9.52 | 196175 |
| 2022-12-06 | 11.93 | $9.32 | 216976 |
| 2022-12-05 | 12.10 | $9.53 | 208126 |
| 2022-12-02 | 12.25 | $9.67 | 280093 |
| 2022-12-01 | 12.41 | $9.95 | 456110 |
| 2022-11-30 | 12.55 | $9.55 | 1.1M |
| 2022-11-29 | 12.76 | $10.23 | 771113 |
| 2022-11-28 | 12.96 | $12.30 | 101990 |
| 2022-11-25 | 13.02 | $12.61 | 42387 |
| 2022-11-23 | 13.06 | $12.70 | 144822 |
| 2022-11-22 | 13.09 | $12.49 | 175867 |
| 2022-11-21 | 13.13 | $12.51 | 235130 |
| 2022-11-18 | 13.13 | $12.47 | 174057 |
| 2022-11-17 | 13.13 | $12.31 | 315427 |
| 2022-11-16 | 13.12 | $13.38 | 323191 |
| 2022-11-15 | 13.03 | $13.99 | 357572 |
| 2022-11-14 | 12.92 | $13.77 | 677494 |
| 2022-11-11 | 12.82 | $13.84 | 1.7M |
| 2022-11-10 | 12.68 | $13.05 | 239019 |
| 2022-11-09 | 12.58 | $12.24 | 206302 |
| 2022-11-08 | 12.49 | $12.59 | 194744 |
| 2022-11-07 | 12.38 | $12.72 | 172588 |
| 2022-11-04 | 12.27 | $12.68 | 210941 |
| 2022-11-03 | 12.18 | $12.84 | 206074 |
| 2022-11-02 | 12.11 | $12.75 | 204387 |
| 2022-11-01 | 12.03 | $13.75 | 185273 |
| 2022-10-31 | 11.91 | $14.17 | 534150 |
| 2022-10-28 | 11.78 | $13.62 | 129102 |
| 2022-10-27 | 11.72 | $13.42 | 85860 |
| 2022-10-26 | 11.66 | $13.24 | 387123 |
| 2022-10-25 | 11.62 | $13.30 | 344139 |
| 2022-10-24 | 11.54 | $12.48 | 187788 |
| 2022-10-21 | 11.50 | $12.36 | 151124 |
| 2022-10-20 | 11.48 | $12.13 | 181809 |
| 2022-10-19 | 11.49 | $11.68 | 174835 |
| 2022-10-18 | 11.54 | $11.83 | 219904 |
| 2022-10-17 | 11.57 | $11.75 | 231570 |
| 2022-10-14 | 11.61 | $11.00 | 139352 |
| 2022-10-13 | 11.69 | $11.10 | 355969 |
| 2022-10-12 | 11.76 | $10.36 | 217674 |
| 2022-10-11 | 11.90 | $10.41 | 256447 |
| 2022-10-10 | 12.02 | $10.58 | 139230 |
| 2022-10-07 | 12.13 | $10.91 | 237239 |
| 2022-10-06 | 12.22 | $11.32 | 113423 |
| 2022-10-05 | 12.31 | $11.14 | 383574 |
| 2022-10-04 | 12.40 | $11.48 | 434630 |
| 2022-10-03 | 12.43 | $11.49 | 529003 |
| 2022-09-30 | 12.45 | $12.34 | 215317 |
| 2022-09-29 | 12.43 | $12.25 | 209258 |
| 2022-09-28 | 12.43 | $12.39 | 207676 |
| 2022-09-27 | 12.39 | $11.88 | 133449 |
| 2022-09-26 | 12.35 | $11.66 | 222531 |
| 2022-09-23 | 12.32 | $11.96 | 141386 |
| 2022-09-22 | 12.31 | $12.20 | 235519 |
| 2022-09-21 | 12.28 | $12.68 | 226394 |
| 2022-09-20 | 12.24 | $12.55 | 209387 |
| 2022-09-19 | 12.24 | $12.53 | 239124 |
| 2022-09-16 | 12.33 | $12.51 | 492430 |
| 2022-09-15 | 12.46 | $12.57 | 177039 |
| 2022-09-14 | 12.57 | $13.10 | 422726 |
| 2022-09-13 | 12.63 | $12.86 | 264588 |
| 2022-09-12 | 12.70 | $12.80 | 239510 |
| 2022-09-09 | 12.79 | $12.60 | 226780 |
| 2022-09-08 | 12.92 | $13.15 | 255252 |
| 2022-09-07 | 13.01 | $12.93 | 553953 |
| 2022-09-06 | 13.02 | $12.17 | 591131 |
| 2022-09-02 | 13.09 | $11.78 | 614278 |
| 2022-09-01 | 13.17 | $11.97 | 638708 |
| 2022-08-31 | 13.22 | $12.39 | 1.3M |
| 2022-08-30 | 13.25 | $11.43 | 152232 |
| 2022-08-29 | 13.28 | $11.21 | 251029 |
| 2022-08-26 | 13.31 | $11.06 | 264124 |
| 2022-08-25 | 13.33 | $11.66 | 295178 |
| 2022-08-24 | 13.31 | $11.59 | 235641 |
| 2022-08-23 | 13.29 | $11.89 | 393304 |
| 2022-08-22 | 13.24 | $12.69 | 420239 |
| 2022-08-19 | 13.17 | $14.33 | 1.7M |
| 2022-08-18 | 13.02 | $14.99 | 531214 |
| 2022-08-17 | 12.86 | $14.80 | 360222 |
| 2022-08-16 | 12.69 | $14.29 | 215880 |
| 2022-08-15 | 12.51 | $14.19 | 270137 |
| 2022-08-12 | 12.33 | $14.74 | 249936 |
| 2022-08-11 | 12.10 | $15.13 | 119669 |
| 2022-08-10 | 11.83 | $14.94 | 376259 |
| 2022-08-09 | 11.60 | $13.15 | 104048 |
| 2022-08-08 | 11.47 | $13.56 | 102424 |
| 2022-08-05 | 11.33 | $13.36 | 108254 |
| 2022-08-04 | 11.23 | $13.06 | 59955 |
| 2022-08-03 | 11.14 | $12.92 | 236595 |
| 2022-08-02 | 11.06 | $12.07 | 61973 |
| 2022-08-01 | 11.00 | $11.77 | 156574 |
| 2022-07-29 | 10.93 | $11.50 | 65104 |
| 2022-07-28 | 10.87 | $11.17 | 117358 |
| 2022-07-27 | 10.83 | $11.30 | 173993 |
| 2022-07-26 | 10.80 | $10.91 | 107487 |
| 2022-07-25 | 10.80 | $11.27 | 98639 |
| 2022-07-22 | 10.80 | $11.34 | 86875 |
| 2022-07-21 | 10.75 | $11.73 | 79936 |
| 2022-07-20 | 10.67 | $11.49 | 202146 |
| 2022-07-19 | 10.60 | $10.66 | 97599 |
| 2022-07-18 | 10.57 | $10.50 | 124047 |
| 2022-07-15 | 10.50 | $10.24 | 137269 |
| 2022-07-14 | 10.48 | $9.66 | 155107 |
| 2022-07-13 | 10.47 | $10.26 | 146869 |
| 2022-07-12 | 10.42 | $10.55 | 332686 |
| 2022-07-11 | 10.40 | $10.89 | 188908 |
| 2022-07-08 | 10.38 | $11.24 | 95526 |
| 2022-07-07 | 10.38 | $11.36 | 488195 |
| 2022-07-06 | 10.33 | $11.19 | 297758 |
| 2022-07-05 | 10.33 | $10.88 | 245602 |
| 2022-07-01 | 10.33 | $10.47 | 224453 |
| 2022-06-30 | 10.37 | $10.21 | 278487 |
| 2022-06-29 | 10.38 | $10.51 | 211887 |
| 2022-06-28 | 10.40 | $10.55 | 344806 |
| 2022-06-27 | 10.43 | $11.04 | 353114 |
| 2022-06-24 | 10.40 | $11.22 | 991258 |
| 2022-06-23 | 10.35 | $10.40 | 473196 |
| 2022-06-22 | 10.33 | $10.00 | 516743 |
| 2022-06-21 | 10.35 | $10.20 | 325023 |
| 2022-06-17 | 10.31 | $9.93 | 469617 |
| 2022-06-16 | 10.27 | $9.20 | 584594 |
| 2022-06-15 | 10.25 | $9.86 | 531047 |
| 2022-06-14 | 10.22 | $9.37 | 334557 |
| 2022-06-13 | 10.20 | $9.35 | 331280 |
| 2022-06-10 | 10.16 | $10.16 | 542382 |
| 2022-06-09 | 10.15 | $10.49 | 577015 |
| 2022-06-08 | 10.13 | $11.15 | 142233 |
| 2022-06-07 | 10.13 | $10.49 | 669167 |
| 2022-06-06 | 10.17 | $11.04 | 256601 |
| 2022-06-03 | 10.24 | $11.05 | 242895 |
| 2022-06-02 | 10.33 | $11.09 | 184237 |
| 2022-06-01 | 10.45 | $10.46 | 347966 |
| 2022-05-31 | 10.57 | $10.95 | 532999 |
| 2022-05-27 | 10.70 | $11.13 | 275947 |
| 2022-05-26 | 10.79 | $10.49 | 194262 |
| 2022-05-25 | 10.92 | $10.21 | 192530 |
| 2022-05-24 | 11.02 | $10.03 | 464990 |
| 2022-05-23 | 11.13 | $10.26 | 402857 |
| 2022-05-20 | 11.28 | $9.51 | 368118 |
| 2022-05-19 | 11.43 | $9.09 | 480409 |
| 2022-05-18 | 11.60 | $8.75 | 202490 |
| 2022-05-17 | 11.81 | $9.34 | 343426 |
| 2022-05-16 | 11.97 | $9.05 | 655397 |
| 2022-05-13 | 12.09 | $8.40 | 1.6M |
| 2022-05-12 | 12.24 | $10.00 | 414582 |
| 2022-05-11 | 12.34 | $10.09 | 331726 |
| 2022-05-10 | 12.40 | $11.21 | 343544 |
| 2022-05-09 | 12.38 | $11.28 | 232775 |
| 2022-05-06 | 12.37 | $12.33 | 139014 |
| 2022-05-05 | 12.31 | $12.83 | 138806 |
| 2022-05-04 | 12.25 | $13.50 | 165572 |
| 2022-05-03 | 12.17 | $13.03 | 137519 |
| 2022-05-02 | 12.15 | $13.53 | 269725 |
| 2022-04-29 | 12.12 | $12.77 | 139265 |
| 2022-04-28 | 12.11 | $13.09 | 219458 |
| 2022-04-27 | 12.12 | $12.27 | 178062 |
| 2022-04-26 | 12.19 | $12.32 | 200401 |
| 2022-04-25 | 12.23 | $13.14 | 197423 |
| 2022-04-22 | 12.20 | $12.59 | 207208 |
| 2022-04-21 | 12.33 | $12.53 | 331242 |
| 2022-04-20 | 12.45 | $12.83 | 473261 |
| 2022-04-19 | 12.59 | $12.69 | 307132 |
| 2022-04-18 | 12.71 | $11.41 | 124882 |
| 2022-04-14 | 12.91 | $11.41 | 270276 |
| 2022-04-13 | 13.08 | $11.89 | 91796 |
| 2022-04-12 | 13.17 | $11.31 | 260985 |
| 2022-04-11 | 13.24 | $10.87 | 228360 |
| 2022-04-08 | 13.33 | $10.97 | 238420 |
| 2022-04-07 | 13.44 | $11.27 | 155906 |
| 2022-04-06 | 13.58 | $11.50 | 224305 |
| 2022-04-05 | 13.74 | $11.90 | 245597 |
| 2022-04-04 | 13.84 | $12.80 | 174798 |
| 2022-04-01 | 13.93 | $12.78 | 212232 |
| 2022-03-31 | 14.05 | $12.72 | 339883 |
| 2022-03-30 | 14.19 | $13.22 | 266152 |
| 2022-03-29 | 14.34 | $13.56 | 285783 |
| 2022-03-28 | 14.46 | $13.21 | 438380 |
| 2022-03-25 | 14.63 | $12.53 | 826152 |
| 2022-03-24 | 14.83 | $15.22 | 230596 |
| 2022-03-23 | 14.86 | $15.00 | 225991 |
| 2022-03-22 | 14.85 | $15.45 | 282369 |
| 2022-03-21 | 14.89 | $15.08 | 197175 |
| 2022-03-18 | 14.91 | $15.43 | 293654 |
| 2022-03-17 | 14.97 | $14.81 | 202868 |
| 2022-03-16 | 15.09 | $13.84 | 264929 |
| 2022-03-15 | 15.24 | $12.59 | 209204 |
| 2022-03-14 | 15.46 | $12.74 | 204756 |
| 2022-03-11 | 15.63 | $13.16 | 179845 |
| 2022-03-10 | 15.79 | $13.97 | 136308 |
| 2022-03-09 | 15.91 | $14.74 | 410009 |
| 2022-03-08 | 15.94 | $14.03 | 217688 |
| 2022-03-07 | 15.96 | $14.52 | 121008 |
| 2022-03-04 | 15.93 | $15.09 | 116814 |
| 2022-03-03 | 15.84 | $15.61 | 196724 |
| 2022-03-02 | 15.75 | $16.12 | 113475 |
| 2022-03-01 | 15.65 | $16.08 | 209243 |
| 2022-02-28 | 15.54 | $16.59 | 193971 |
| 2022-02-25 | 15.30 | $16.44 | 164180 |
| 2022-02-24 | 15.09 | $15.91 | 276954 |
| 2022-02-23 | 14.92 | $14.88 | 312338 |
| 2022-02-22 | 14.82 | $16.19 | 356977 |
| 2022-02-18 | 14.69 | $15.52 | 2.2M |
| 2022-02-17 | 14.60 | $16.55 | 392522 |
| 2022-02-16 | 14.49 | $17.20 | 208163 |
| 2022-02-15 | 14.37 | $16.86 | 315487 |
| 2022-02-14 | 14.30 | $17.03 | 452015 |
| 2022-02-11 | 14.28 | $16.16 | 297180 |
| 2022-02-10 | 14.33 | $16.37 | 233553 |
| 2022-02-09 | 14.43 | $16.28 | 189947 |
| 2022-02-08 | 14.55 | $15.44 | 138447 |
| 2022-02-07 | 14.68 | $14.33 | 136425 |
| 2022-02-04 | 14.90 | $13.99 | 152700 |
| 2022-02-03 | 15.15 | $13.23 | 163125 |
| 2022-02-02 | 15.41 | $13.88 | 234638 |
| 2022-02-01 | 15.71 | $14.05 | 142215 |
| 2022-01-31 | 16.08 | $13.81 | 253611 |
| 2022-01-28 | 16.43 | $11.96 | 524741 |
| 2022-01-27 | 16.91 | $12.11 | 224490 |
| 2022-01-26 | 17.32 | $12.54 | 261796 |
| 2022-01-25 | 17.68 | $12.93 | 248059 |
| 2022-01-24 | 18.02 | $13.50 | 483975 |
| 2022-01-21 | 18.30 | $13.74 | 185807 |
| 2022-01-20 | 18.54 | $14.39 | 204565 |
| 2022-01-19 | 18.75 | $14.86 | 117369 |
| 2022-01-18 | 18.90 | $15.46 | 222923 |
| 2022-01-14 | 19.04 | $16.62 | 293314 |
| 2022-01-13 | 19.15 | $17.09 | 147671 |
| 2022-01-12 | 19.30 | $18.32 | 128330 |
| 2022-01-11 | 19.33 | $18.68 | 182851 |
| 2022-01-10 | 19.37 | $18.20 | 141640 |
| 2022-01-07 | 19.39 | $18.70 | 93217 |
| 2022-01-06 | 19.42 | $18.92 | 125664 |
| 2022-01-05 | 19.47 | $18.50 | 261449 |
| 2022-01-04 | 19.54 | $19.82 | 399942 |
| 2022-01-03 | 19.50 | $21.35 | 181950 |
| 2021-12-31 | 19.37 | $20.94 | 232314 |
| 2021-12-30 | 19.26 | $21.44 | 101163 |
| 2021-12-29 | 19.17 | $20.33 | 133460 |
| 2021-12-28 | 19.12 | $19.88 | 48348 |
| 2021-12-27 | 19.11 | $19.60 | 95643 |
| 2021-12-23 | 19.04 | $19.08 | 79656 |
| 2021-12-22 | 19.00 | $18.71 | 194297 |
| 2021-12-21 | 18.95 | $18.57 | 252479 |
| 2021-12-20 | 19.02 | $17.80 | 339826 |
| 2021-12-17 | 19.21 | $18.31 | 3.6M |
| 2021-12-16 | 19.36 | $18.79 | 451530 |
| 2021-12-15 | 19.49 | $19.96 | 497123 |
| 2021-12-14 | 19.62 | $19.11 | 366882 |
| 2021-12-13 | 19.81 | $19.46 | 426221 |
| 2021-12-10 | 19.98 | $18.51 | 372916 |
| 2021-12-09 | 20.18 | $19.36 | 402223 |
| 2021-12-08 | 20.34 | $19.80 | 300708 |
| 2021-12-07 | 20.47 | $19.98 | 622342 |
| 2021-12-06 | 20.60 | $19.04 | 410542 |
| 2021-12-03 | 20.72 | $18.69 | 734237 |
| 2021-12-02 | 20.86 | $18.76 | 386976 |
| 2021-12-01 | 20.97 | $19.66 | 443586 |
| 2021-11-30 | 21.06 | $19.36 | 218992 |
| 2021-11-29 | 21.11 | $19.61 | 413578 |
| 2021-11-26 | 21.17 | $18.15 | 138675 |
| 2021-11-24 | 21.29 | $18.35 | 321827 |
| 2021-11-23 | 21.37 | $17.80 | 887623 |
| 2021-11-22 | 21.50 | $19.93 | 372498 |
| 2021-11-19 | 21.58 | $21.47 | 193324 |
| 2021-11-18 | 21.50 | $21.32 | 212138 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.90
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.06
Average
10.88
Maximum
21.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 10.90 | $10.76 | 2.5M |
| 2025-04-16 | 10.92 | $10.80 | 761100 |
| 2025-04-15 | 10.93 | $10.92 | 799819 |
| 2025-04-14 | 10.93 | $10.81 | 902115 |
| 2025-04-11 | 10.95 | $10.81 | 2.6M |
| 2025-04-10 | 10.96 | $10.79 | 1.5M |
| 2025-04-09 | 10.98 | $10.96 | 3.1M |
| 2025-04-08 | 10.98 | $10.48 | 3.5M |
| 2025-04-07 | 11.03 | $10.60 | 2.6M |
| 2025-04-04 | 11.08 | $10.59 | 2.2M |
| 2025-04-03 | 11.13 | $11.00 | 1.5M |
| 2025-04-02 | 11.14 | $11.14 | 496531 |
| 2025-04-01 | 11.15 | $11.11 | 703135 |
| 2025-03-31 | 11.15 | $11.15 | 743100 |
| 2025-03-28 | 11.15 | $11.10 | 464700 |
| 2025-03-27 | 11.15 | $11.14 | 595837 |
| 2025-03-26 | 11.16 | $11.16 | 918723 |
| 2025-03-25 | 11.16 | $11.13 | 869226 |
| 2025-03-24 | 11.16 | $11.14 | 618431 |
| 2025-03-21 | 11.16 | $11.10 | 1.2M |
| 2025-03-20 | 11.17 | $11.10 | 1.1M |
| 2025-03-19 | 11.17 | $11.09 | 1.1M |
| 2025-03-18 | 11.18 | $11.09 | 804300 |
| 2025-03-17 | 11.19 | $11.07 | 700600 |
| 2025-03-14 | 11.20 | $11.09 | 584500 |
| 2025-03-13 | 11.22 | $11.05 | 1.2M |
| 2025-03-12 | 11.23 | $11.16 | 1.1M |
| 2025-03-11 | 11.24 | $11.13 | 780007 |
| 2025-03-10 | 11.25 | $11.11 | 1.2M |
| 2025-03-07 | 11.27 | $11.23 | 970400 |
| 2025-03-06 | 11.27 | $11.29 | 1.1M |
| 2025-03-05 | 11.27 | $11.44 | 804400 |
| 2025-03-04 | 11.25 | $11.40 | 830542 |
| 2025-03-03 | 11.24 | $11.37 | 1.2M |
| 2025-02-28 | 11.22 | $11.48 | 809249 |
| 2025-02-27 | 11.20 | $11.32 | 817840 |
| 2025-02-26 | 11.18 | $11.34 | 2.1M |
| 2025-02-25 | 11.17 | $11.39 | 849100 |
| 2025-02-24 | 11.14 | $11.44 | 770600 |
| 2025-02-21 | 11.11 | $11.50 | 2.4M |
| 2025-02-20 | 11.07 | $11.35 | 3.6M |
| 2025-02-19 | 11.04 | $11.07 | 832537 |
| 2025-02-18 | 11.04 | $11.12 | 542900 |
| 2025-02-14 | 11.03 | $11.00 | 841900 |
| 2025-02-13 | 11.03 | $11.15 | 451900 |
| 2025-02-12 | 11.02 | $11.06 | 505944 |
| 2025-02-11 | 11.02 | $11.09 | 674500 |
| 2025-02-10 | 11.01 | $11.10 | 915387 |
| 2025-02-07 | 11.00 | $11.16 | 1.2M |
| 2025-02-06 | 10.98 | $11.22 | 1.8M |
| 2025-02-05 | 10.96 | $11.18 | 1.1M |
| 2025-02-04 | 10.94 | $11.19 | 780513 |
| 2025-02-03 | 10.91 | $11.15 | 939100 |
| 2025-01-31 | 10.88 | $11.16 | 551512 |
| 2025-01-30 | 10.85 | $11.13 | 642300 |
| 2025-01-29 | 10.83 | $11.17 | 858936 |
| 2025-01-28 | 10.79 | $11.17 | 1.1M |
| 2025-01-27 | 10.75 | $11.05 | 717900 |
| 2025-01-24 | 10.72 | $11.09 | 638543 |
| 2025-01-23 | 10.68 | $11.10 | 511326 |
| 2025-01-22 | 10.63 | $11.11 | 851100 |
| 2025-01-21 | 10.58 | $11.11 | 1.1M |
| 2025-01-17 | 10.53 | $11.07 | 2.5M |
| 2025-01-16 | 10.47 | $10.96 | 2.5M |
| 2025-01-15 | 10.42 | $10.92 | 1.6M |
| 2025-01-14 | 10.37 | $10.81 | 2.7M |
| 2025-01-13 | 10.32 | $10.81 | 5.9M |
| 2025-01-10 | 10.27 | $9.94 | 351800 |
| 2025-01-08 | 10.31 | $10.29 | 548600 |
| 2025-01-07 | 10.31 | $10.16 | 385100 |
| 2025-01-06 | 10.32 | $10.41 | 516826 |
| 2025-01-03 | 10.31 | $10.07 | 245810 |
| 2025-01-02 | 10.34 | $9.85 | 371300 |
| 2024-12-31 | 10.39 | $10.30 | 317100 |
| 2024-12-30 | 10.40 | $10.47 | 788700 |
| 2024-12-27 | 10.39 | $10.09 | 440900 |
| 2024-12-26 | 10.42 | $10.69 | 557100 |
| 2024-12-24 | 10.40 | $10.58 | 142200 |
| 2024-12-23 | 10.38 | $10.52 | 585815 |
| 2024-12-20 | 10.36 | $10.63 | 935400 |
| 2024-12-19 | 10.33 | $10.47 | 695935 |
| 2024-12-18 | 10.32 | $10.75 | 786900 |
| 2024-12-17 | 10.27 | $11.03 | 889217 |
| 2024-12-16 | 10.19 | $10.62 | 567424 |
| 2024-12-13 | 10.15 | $10.65 | 603308 |
| 2024-12-12 | 10.10 | $10.56 | 219944 |
| 2024-12-11 | 10.05 | $10.65 | 220600 |
| 2024-12-10 | 9.98 | $10.56 | 597200 |
| 2024-12-09 | 9.92 | $10.34 | 294701 |
| 2024-12-06 | 9.88 | $10.21 | 425500 |
| 2024-12-05 | 9.84 | $10.00 | 285200 |
| 2024-12-04 | 9.83 | $10.11 | 352100 |
| 2024-12-03 | 9.80 | $10.13 | 348313 |
| 2024-12-02 | 9.76 | $10.14 | 427600 |
| 2024-11-29 | 9.72 | $9.94 | 296400 |
| 2024-11-27 | 9.70 | $10.02 | 313200 |
| 2024-11-26 | 9.67 | $10.13 | 537937 |
| 2024-11-25 | 9.62 | $10.06 | 315200 |
| 2024-11-22 | 9.57 | $10.36 | 390800 |
| 2024-11-21 | 9.49 | $10.10 | 714228 |
| 2024-11-20 | 9.42 | $9.89 | 406208 |
| 2024-11-19 | 9.37 | $9.64 | 192900 |
| 2024-11-18 | 9.34 | $9.70 | 569100 |
| 2024-11-15 | 9.31 | $9.79 | 668900 |
| 2024-11-14 | 9.26 | $9.88 | 992600 |
| 2024-11-13 | 9.19 | $9.69 | 599114 |
| 2024-11-12 | 9.14 | $9.50 | 238323 |
| 2024-11-11 | 9.10 | $9.55 | 429029 |
| 2024-11-08 | 9.05 | $9.38 | 1.3M |
| 2024-11-07 | 9.02 | $9.30 | 606027 |
| 2024-11-06 | 8.99 | $9.33 | 897138 |
| 2024-11-05 | 8.95 | $8.95 | 776400 |
| 2024-11-04 | 8.95 | $8.72 | 1.1M |
| 2024-11-01 | 8.98 | $9.05 | 284900 |
| 2024-10-31 | 8.97 | $8.91 | 256637 |
| 2024-10-30 | 8.97 | $9.01 | 192821 |
| 2024-10-29 | 8.97 | $9.25 | 166400 |
| 2024-10-28 | 8.94 | $9.16 | 176600 |
| 2024-10-25 | 8.92 | $8.96 | 168538 |
| 2024-10-24 | 8.91 | $9.02 | 225700 |
| 2024-10-23 | 8.90 | $8.84 | 220700 |
| 2024-10-22 | 8.91 | $8.87 | 284900 |
| 2024-10-21 | 8.91 | $9.08 | 551246 |
| 2024-10-18 | 8.90 | $8.76 | 115500 |
| 2024-10-17 | 8.91 | $8.81 | 178110 |
| 2024-10-16 | 8.92 | $8.90 | 189927 |
| 2024-10-15 | 8.92 | $8.92 | 207529 |
| 2024-10-14 | 8.92 | $8.89 | 190300 |
| 2024-10-11 | 8.93 | $8.99 | 166300 |
| 2024-10-10 | 8.92 | $8.95 | 188400 |
| 2024-10-09 | 8.92 | $8.98 | 357936 |
| 2024-10-08 | 8.91 | $8.89 | 286918 |
| 2024-10-07 | 8.91 | $8.95 | 199123 |
| 2024-10-04 | 8.91 | $9.00 | 127100 |
| 2024-10-03 | 8.90 | $8.91 | 195100 |
| 2024-10-02 | 8.90 | $8.97 | 265400 |
| 2024-10-01 | 8.89 | $9.08 | 554700 |
| 2024-09-30 | 8.87 | $9.49 | 146800 |
| 2024-09-27 | 8.81 | $9.47 | 203300 |
| 2024-09-26 | 8.74 | $9.51 | 397112 |
| 2024-09-25 | 8.65 | $9.41 | 369500 |
| 2024-09-24 | 8.58 | $9.58 | 409900 |
| 2024-09-23 | 8.47 | $9.50 | 623000 |
| 2024-09-20 | 8.36 | $8.98 | 2.1M |
| 2024-09-19 | 8.30 | $8.55 | 249535 |
| 2024-09-18 | 8.27 | $8.42 | 358006 |
| 2024-09-17 | 8.25 | $8.73 | 382336 |
| 2024-09-16 | 8.20 | $8.40 | 236200 |
| 2024-09-13 | 8.18 | $8.21 | 189800 |
| 2024-09-12 | 8.18 | $8.07 | 303128 |
| 2024-09-11 | 8.19 | $8.05 | 243400 |
| 2024-09-10 | 8.21 | $8.14 | 253800 |
| 2024-09-09 | 8.21 | $8.22 | 371326 |
| 2024-09-06 | 8.21 | $8.05 | 320504 |
| 2024-09-05 | 8.23 | $8.10 | 369247 |
| 2024-09-04 | 8.24 | $8.02 | 318143 |
| 2024-09-03 | 8.27 | $8.06 | 277700 |
| 2024-08-30 | 8.29 | $8.29 | 465800 |
| 2024-08-29 | 8.29 | $8.20 | 610900 |
| 2024-08-28 | 8.30 | $8.00 | 441700 |
| 2024-08-27 | 8.33 | $8.20 | 122900 |
| 2024-08-26 | 8.34 | $8.24 | 158015 |
| 2024-08-23 | 8.35 | $8.29 | 322400 |
| 2024-08-22 | 8.36 | $8.12 | 157500 |
| 2024-08-21 | 8.38 | $8.20 | 275538 |
| 2024-08-20 | 8.40 | $8.08 | 560600 |
| 2024-08-19 | 8.44 | $8.17 | 676916 |
| 2024-08-16 | 8.47 | $8.08 | 461000 |
| 2024-08-15 | 8.51 | $8.08 | 368719 |
| 2024-08-14 | 8.55 | $8.02 | 370021 |
| 2024-08-13 | 8.61 | $8.00 | 460103 |
| 2024-08-12 | 8.67 | $8.00 | 381647 |
| 2024-08-09 | 8.74 | $8.04 | 506414 |
| 2024-08-08 | 8.82 | $7.89 | 382800 |
| 2024-08-07 | 8.91 | $8.08 | 1.0M |
| 2024-08-06 | 9.00 | $7.97 | 736205 |
| 2024-08-05 | 9.11 | $8.65 | 610500 |
| 2024-08-02 | 9.16 | $9.05 | 313910 |
| 2024-08-01 | 9.17 | $9.24 | 278013 |
| 2024-07-31 | 9.16 | $9.48 | 530300 |
| 2024-07-30 | 9.13 | $9.51 | 529321 |
| 2024-07-29 | 9.09 | $9.40 | 345237 |
| 2024-07-26 | 9.06 | $9.69 | 398111 |
| 2024-07-25 | 8.99 | $9.47 | 375300 |
| 2024-07-24 | 8.94 | $9.20 | 233100 |
| 2024-07-23 | 8.91 | $9.18 | 232319 |
| 2024-07-22 | 8.88 | $9.20 | 408719 |
| 2024-07-19 | 8.85 | $9.25 | 261265 |
| 2024-07-18 | 8.81 | $9.43 | 235040 |
| 2024-07-17 | 8.74 | $9.32 | 353258 |
| 2024-07-16 | 8.68 | $9.20 | 285998 |
| 2024-07-15 | 8.63 | $8.80 | 328328 |
| 2024-07-12 | 8.61 | $8.81 | 260387 |
| 2024-07-11 | 8.59 | $8.70 | 226500 |
| 2024-07-10 | 8.58 | $8.37 | 213644 |
| 2024-07-09 | 8.60 | $8.56 | 133867 |
| 2024-07-08 | 8.60 | $8.65 | 164500 |
| 2024-07-05 | 8.60 | $8.77 | 238128 |
| 2024-07-03 | 8.58 | $8.58 | 123203 |
| 2024-07-02 | 8.58 | $8.42 | 151760 |
| 2024-07-01 | 8.60 | $8.40 | 251908 |
| 2024-06-28 | 8.62 | $8.52 | 1.8M |
| 2024-06-27 | 8.63 | $8.59 | 293583 |
| 2024-06-26 | 8.63 | $8.40 | 232164 |
| 2024-06-25 | 8.65 | $8.36 | 192718 |
| 2024-06-24 | 8.69 | $8.37 | 311115 |
| 2024-06-21 | 8.72 | $8.32 | 455075 |
| 2024-06-20 | 8.76 | $8.16 | 372561 |
| 2024-06-18 | 8.82 | $8.15 | 355280 |
| 2024-06-17 | 8.89 | $8.30 | 311789 |
| 2024-06-14 | 8.96 | $8.49 | 355999 |
| 2024-06-13 | 9.01 | $8.51 | 406832 |
| 2024-06-12 | 9.06 | $8.56 | 477223 |
| 2024-06-11 | 9.11 | $8.56 | 360360 |
| 2024-06-10 | 9.17 | $8.71 | 294722 |
| 2024-06-07 | 9.22 | $8.62 | 340761 |
| 2024-06-06 | 9.28 | $8.80 | 481209 |
| 2024-06-05 | 9.33 | $9.16 | 403791 |
| 2024-06-04 | 9.35 | $8.95 | 420355 |
| 2024-06-03 | 9.39 | $9.16 | 335597 |
| 2024-05-31 | 9.42 | $9.41 | 389223 |
| 2024-05-30 | 9.42 | $9.38 | 259765 |
| 2024-05-29 | 9.42 | $9.49 | 278899 |
| 2024-05-28 | 9.41 | $9.62 | 574499 |
| 2024-05-24 | 9.39 | $9.39 | 193344 |
| 2024-05-23 | 9.39 | $9.30 | 261478 |
| 2024-05-22 | 9.40 | $9.31 | 330105 |
| 2024-05-21 | 9.41 | $9.22 | 213878 |
| 2024-05-20 | 9.43 | $9.38 | 379990 |
| 2024-05-17 | 9.43 | $9.67 | 301319 |
| 2024-05-16 | 9.41 | $9.64 | 300395 |
| 2024-05-15 | 9.38 | $9.43 | 209651 |
| 2024-05-14 | 9.38 | $9.26 | 816856 |
| 2024-05-13 | 9.39 | $9.15 | 261529 |
| 2024-05-10 | 9.42 | $9.05 | 504031 |
| 2024-05-09 | 9.46 | $9.26 | 589326 |
| 2024-05-08 | 9.48 | $9.77 | 280145 |
| 2024-05-07 | 9.45 | $9.73 | 259873 |
| 2024-05-06 | 9.42 | $9.78 | 421891 |
| 2024-05-03 | 9.38 | $9.57 | 255937 |
| 2024-05-02 | 9.36 | $9.52 | 237455 |
| 2024-05-01 | 9.34 | $9.51 | 261604 |
| 2024-04-30 | 9.32 | $9.31 | 317529 |
| 2024-04-29 | 9.33 | $9.50 | 254941 |
| 2024-04-26 | 9.31 | $9.42 | 219291 |
| 2024-04-25 | 9.29 | $9.42 | 327594 |
| 2024-04-24 | 9.28 | $9.30 | 256905 |
| 2024-04-23 | 9.28 | $9.35 | 552040 |
| 2024-04-22 | 9.27 | $9.23 | 239902 |
| 2024-04-19 | 9.28 | $9.24 | 212938 |
| 2024-04-18 | 9.28 | $9.11 | 253228 |
| 2024-04-17 | 9.30 | $9.30 | 226346 |
| 2024-04-16 | 9.30 | $9.27 | 368562 |
| 2024-04-15 | 9.30 | $9.16 | 367145 |
| 2024-04-12 | 9.32 | $9.57 | 269388 |
| 2024-04-11 | 9.29 | $9.53 | 209046 |
| 2024-04-10 | 9.26 | $9.56 | 338760 |
| 2024-04-09 | 9.23 | $9.66 | 304465 |
| 2024-04-08 | 9.19 | $9.60 | 293088 |
| 2024-04-05 | 9.15 | $9.40 | 324644 |
| 2024-04-04 | 9.12 | $9.20 | 360194 |
| 2024-04-03 | 9.11 | $9.32 | 279586 |
| 2024-04-02 | 9.09 | $9.20 | 206211 |
| 2024-04-01 | 9.08 | $9.24 | 263971 |
| 2024-03-28 | 9.06 | $9.25 | 336283 |
| 2024-03-27 | 9.04 | $9.23 | 231570 |
| 2024-03-26 | 9.02 | $9.10 | 320742 |
| 2024-03-25 | 9.01 | $9.15 | 543709 |
| 2024-03-22 | 9.00 | $9.23 | 288242 |
| 2024-03-21 | 8.97 | $9.28 | 623132 |
| 2024-03-20 | 8.94 | $9.19 | 571405 |
| 2024-03-19 | 8.91 | $9.18 | 556957 |
| 2024-03-18 | 8.88 | $9.09 | 563135 |
| 2024-03-15 | 8.86 | $9.30 | 899172 |
| 2024-03-14 | 8.82 | $9.26 | 1.1M |
| 2024-03-13 | 8.77 | $9.32 | 1.7M |
| 2024-03-12 | 8.71 | $9.36 | 970252 |
| 2024-03-11 | 8.64 | $8.52 | 790403 |
| 2024-03-08 | 8.66 | $8.30 | 489397 |
| 2024-03-07 | 8.69 | $8.33 | 396629 |
| 2024-03-06 | 8.73 | $8.17 | 541662 |
| 2024-03-05 | 8.79 | $8.35 | 583634 |
| 2024-03-04 | 8.84 | $8.60 | 482998 |
| 2024-03-01 | 8.86 | $8.67 | 427468 |
| 2024-02-29 | 8.88 | $8.67 | 676312 |
| 2024-02-28 | 8.90 | $8.73 | 618668 |
| 2024-02-27 | 8.92 | $9.33 | 247137 |
| 2024-02-26 | 8.88 | $9.45 | 308216 |
| 2024-02-23 | 8.82 | $9.57 | 373553 |
| 2024-02-22 | 8.74 | $9.35 | 341160 |
| 2024-02-21 | 8.67 | $9.20 | 377418 |
| 2024-02-20 | 8.62 | $9.29 | 396818 |
| 2024-02-16 | 8.55 | $9.08 | 225527 |
| 2024-02-15 | 8.49 | $8.94 | 298350 |
| 2024-02-14 | 8.45 | $8.93 | 430228 |
| 2024-02-13 | 8.39 | $8.50 | 430470 |
| 2024-02-12 | 8.38 | $8.50 | 223116 |
| 2024-02-09 | 8.37 | $8.35 | 299298 |
| 2024-02-08 | 8.37 | $8.13 | 307428 |
| 2024-02-07 | 8.40 | $7.93 | 265984 |
| 2024-02-06 | 8.45 | $7.91 | 234284 |
| 2024-02-05 | 8.50 | $7.83 | 586952 |
| 2024-02-02 | 8.58 | $7.85 | 230581 |
| 2024-02-01 | 8.65 | $7.78 | 459153 |
| 2024-01-31 | 8.74 | $7.90 | 339400 |
| 2024-01-30 | 8.83 | $8.03 | 426906 |
| 2024-01-29 | 8.92 | $8.50 | 274721 |
| 2024-01-26 | 8.96 | $8.43 | 193563 |
| 2024-01-25 | 9.02 | $8.55 | 209755 |
| 2024-01-24 | 9.07 | $8.68 | 263007 |
| 2024-01-23 | 9.11 | $8.97 | 250261 |
| 2024-01-22 | 9.12 | $9.00 | 194176 |
| 2024-01-19 | 9.13 | $8.82 | 197079 |
| 2024-01-18 | 9.17 | $8.78 | 206380 |
| 2024-01-17 | 9.21 | $8.72 | 261564 |
| 2024-01-16 | 9.26 | $8.81 | 316071 |
| 2024-01-12 | 9.31 | $8.78 | 167926 |
| 2024-01-11 | 9.36 | $8.71 | 411620 |
| 2024-01-10 | 9.43 | $8.78 | 311892 |
| 2024-01-09 | 9.50 | $8.82 | 366352 |
| 2024-01-08 | 9.57 | $9.30 | 193798 |
| 2024-01-05 | 9.60 | $9.17 | 201090 |
| 2024-01-04 | 9.64 | $9.19 | 213087 |
| 2024-01-03 | 9.69 | $9.21 | 220364 |
| 2024-01-02 | 9.74 | $9.37 | 163915 |
| 2023-12-29 | 9.78 | $9.70 | 182149 |
| 2023-12-28 | 9.79 | $9.83 | 157055 |
| 2023-12-27 | 9.78 | $9.78 | 107044 |
| 2023-12-26 | 9.78 | $9.86 | 109876 |
| 2023-12-22 | 9.77 | $9.68 | 196881 |
| 2023-12-21 | 9.78 | $9.67 | 353202 |
| 2023-12-20 | 9.80 | $9.65 | 182300 |
| 2023-12-19 | 9.81 | $9.96 | 228736 |
| 2023-12-18 | 9.80 | $10.00 | 292044 |
| 2023-12-15 | 9.77 | $9.95 | 400487 |
| 2023-12-14 | 9.76 | $10.00 | 437938 |
| 2023-12-13 | 9.73 | $10.08 | 193333 |
| 2023-12-12 | 9.69 | $9.68 | 167262 |
| 2023-12-11 | 9.70 | $9.63 | 135947 |
| 2023-12-08 | 9.70 | $9.75 | 200375 |
| 2023-12-07 | 9.70 | $9.66 | 193373 |
| 2023-12-06 | 9.70 | $9.73 | 313909 |
| 2023-12-05 | 9.70 | $9.77 | 219192 |
| 2023-12-04 | 9.69 | $9.90 | 278359 |
| 2023-12-01 | 9.67 | $10.10 | 459941 |
| 2023-11-30 | 9.62 | $10.23 | 867895 |
| 2023-11-29 | 9.56 | $9.98 | 220020 |
| 2023-11-28 | 9.51 | $9.90 | 276127 |
| 2023-11-27 | 9.47 | $9.89 | 513815 |
| 2023-11-24 | 9.43 | $9.86 | 72824 |
| 2023-11-22 | 9.38 | $9.86 | 193844 |
| 2023-11-21 | 9.33 | $9.92 | 203701 |
| 2023-11-20 | 9.27 | $9.81 | 215864 |
| 2023-11-17 | 9.22 | $9.99 | 310211 |
| 2023-11-16 | 9.13 | $10.11 | 222503 |
| 2023-11-15 | 9.03 | $10.08 | 229722 |
| 2023-11-14 | 8.92 | $10.19 | 271400 |
| 2023-11-13 | 8.79 | $9.54 | 195426 |
| 2023-11-10 | 8.71 | $9.43 | 317903 |
| 2023-11-09 | 8.63 | $9.07 | 383370 |
| 2023-11-08 | 8.59 | $8.92 | 378990 |
| 2023-11-07 | 8.55 | $8.60 | 702598 |
| 2023-11-06 | 8.55 | $8.28 | 290717 |
| 2023-11-03 | 8.57 | $8.60 | 149284 |
| 2023-11-02 | 8.57 | $8.33 | 220284 |
| 2023-11-01 | 8.60 | $7.87 | 220755 |
| 2023-10-31 | 8.67 | $8.30 | 203814 |
| 2023-10-30 | 8.71 | $8.15 | 189516 |
| 2023-10-27 | 8.77 | $8.25 | 182093 |
| 2023-10-26 | 8.83 | $8.53 | 309101 |
| 2023-10-25 | 8.86 | $8.56 | 239181 |
| 2023-10-24 | 8.89 | $9.02 | 418551 |
| 2023-10-23 | 8.88 | $8.76 | 245056 |
| 2023-10-20 | 8.89 | $8.76 | 544703 |
| 2023-10-19 | 8.90 | $8.76 | 167104 |
| 2023-10-18 | 8.92 | $8.73 | 205038 |
| 2023-10-17 | 8.94 | $9.11 | 189453 |
| 2023-10-16 | 8.92 | $8.97 | 185981 |
| 2023-10-13 | 8.91 | $8.71 | 199189 |
| 2023-10-12 | 8.94 | $8.85 | 180574 |
| 2023-10-11 | 8.94 | $9.00 | 125465 |
| 2023-10-10 | 8.94 | $8.96 | 252555 |
| 2023-10-09 | 8.94 | $9.06 | 121156 |
| 2023-10-06 | 8.92 | $9.15 | 237373 |
| 2023-10-05 | 8.90 | $9.18 | 308828 |
| 2023-10-04 | 8.87 | $8.99 | 345402 |
| 2023-10-03 | 8.86 | $8.79 | 319094 |
| 2023-10-02 | 8.86 | $9.05 | 237897 |
| 2023-09-29 | 8.84 | $8.97 | 202229 |
| 2023-09-28 | 8.83 | $8.86 | 154770 |
| 2023-09-27 | 8.83 | $8.87 | 188020 |
| 2023-09-26 | 8.82 | $8.68 | 398113 |
| 2023-09-25 | 8.84 | $9.06 | 210403 |
| 2023-09-22 | 8.82 | $8.95 | 203809 |
| 2023-09-21 | 8.80 | $9.03 | 466212 |
| 2023-09-20 | 8.78 | $9.08 | 269679 |
| 2023-09-19 | 8.75 | $9.11 | 297268 |
| 2023-09-18 | 8.71 | $8.87 | 651737 |
| 2023-09-15 | 8.69 | $8.73 | 2.5M |
| 2023-09-14 | 8.69 | $8.55 | 417572 |
| 2023-09-13 | 8.70 | $8.37 | 487687 |
| 2023-09-12 | 8.74 | $8.66 | 281025 |
| 2023-09-11 | 8.74 | $8.82 | 427140 |
| 2023-09-08 | 8.74 | $8.78 | 385601 |
| 2023-09-07 | 8.73 | $8.82 | 368657 |
| 2023-09-06 | 8.72 | $8.79 | 325996 |
| 2023-09-05 | 8.71 | $8.79 | 391092 |
| 2023-09-01 | 8.71 | $8.60 | 213789 |
| 2023-08-31 | 8.72 | $8.54 | 528477 |
| 2023-08-30 | 8.74 | $8.60 | 204128 |
| 2023-08-29 | 8.75 | $8.26 | 211296 |
| 2023-08-28 | 8.80 | $8.31 | 179848 |
| 2023-08-25 | 8.85 | $8.37 | 256632 |
| 2023-08-24 | 8.91 | $8.37 | 222647 |
| 2023-08-23 | 8.96 | $8.64 | 242508 |
| 2023-08-22 | 9.00 | $8.51 | 354711 |
| 2023-08-21 | 9.05 | $8.34 | 453671 |
| 2023-08-18 | 9.12 | $8.21 | 364140 |
| 2023-08-17 | 9.22 | $8.18 | 389212 |
| 2023-08-16 | 9.33 | $7.94 | 312041 |
| 2023-08-15 | 9.47 | $7.87 | 267871 |
| 2023-08-14 | 9.64 | $7.83 | 492223 |
| 2023-08-11 | 9.83 | $8.18 | 417337 |
| 2023-08-10 | 10.01 | $8.02 | 646091 |
| 2023-08-09 | 10.22 | $8.35 | 689781 |
| 2023-08-08 | 10.41 | $8.73 | 963992 |
| 2023-08-07 | 10.59 | $10.00 | 572793 |
| 2023-08-04 | 10.65 | $10.10 | 467394 |
| 2023-08-03 | 10.71 | $10.24 | 334067 |
| 2023-08-02 | 10.76 | $10.36 | 306054 |
| 2023-08-01 | 10.80 | $10.67 | 171379 |
| 2023-07-31 | 10.81 | $10.85 | 160057 |
| 2023-07-28 | 10.81 | $10.78 | 173344 |
| 2023-07-27 | 10.81 | $10.79 | 213114 |
| 2023-07-26 | 10.82 | $10.85 | 190872 |
| 2023-07-25 | 10.81 | $10.89 | 187054 |
| 2023-07-24 | 10.81 | $10.90 | 285714 |
| 2023-07-21 | 10.80 | $10.86 | 222622 |
| 2023-07-20 | 10.79 | $11.08 | 299033 |
| 2023-07-19 | 10.76 | $11.37 | 287963 |
| 2023-07-18 | 10.69 | $11.28 | 246079 |
| 2023-07-17 | 10.63 | $11.31 | 478534 |
| 2023-07-14 | 10.56 | $11.31 | 431262 |
| 2023-07-13 | 10.48 | $11.44 | 351321 |
| 2023-07-12 | 10.38 | $11.45 | 679099 |
| 2023-07-11 | 10.27 | $11.28 | 334470 |
| 2023-07-10 | 10.16 | $11.18 | 272621 |
| 2023-07-07 | 10.05 | $10.92 | 289195 |
| 2023-07-06 | 9.96 | $10.83 | 241840 |
| 2023-07-05 | 9.87 | $10.78 | 256913 |
| 2023-07-03 | 9.78 | $11.12 | 147697 |
| 2023-06-30 | 9.63 | $11.22 | 240427 |
| 2023-06-29 | 9.47 | $11.10 | 239449 |
| 2023-06-28 | 9.30 | $10.98 | 281020 |
| 2023-06-27 | 9.12 | $11.19 | 924620 |
| 2023-06-26 | 8.90 | $11.04 | 2.6M |
| 2023-06-23 | 8.68 | $9.21 | 700517 |
| 2023-06-22 | 8.62 | $9.10 | 380626 |
| 2023-06-21 | 8.57 | $9.03 | 534021 |
| 2023-06-20 | 8.52 | $8.99 | 636313 |
| 2023-06-16 | 8.47 | $8.98 | 998006 |
| 2023-06-15 | 8.42 | $8.87 | 467545 |
| 2023-06-14 | 8.37 | $8.89 | 451427 |
| 2023-06-13 | 8.32 | $8.98 | 301398 |
| 2023-06-12 | 8.25 | $8.92 | 323806 |
| 2023-06-09 | 8.17 | $8.61 | 335253 |
| 2023-06-08 | 8.13 | $8.40 | 513117 |
| 2023-06-07 | 8.10 | $8.27 | 376146 |
| 2023-06-06 | 8.08 | $8.26 | 433291 |
| 2023-06-05 | 8.06 | $8.06 | 364090 |
| 2023-06-02 | 8.06 | $8.09 | 1.1M |
| 2023-06-01 | 8.06 | $7.81 | 460164 |
| 2023-05-31 | 8.09 | $7.96 | 2.1M |
| 2023-05-30 | 8.10 | $7.73 | 324031 |
| 2023-05-26 | 8.14 | $7.88 | 571676 |
| 2023-05-25 | 8.17 | $7.80 | 457002 |
| 2023-05-24 | 8.20 | $7.93 | 231938 |
| 2023-05-23 | 8.23 | $7.65 | 612835 |
| 2023-05-22 | 8.30 | $7.96 | 532043 |
| 2023-05-19 | 8.33 | $7.85 | 180129 |
| 2023-05-18 | 8.38 | $7.69 | 164103 |
| 2023-05-17 | 8.45 | $7.65 | 187976 |
| 2023-05-16 | 8.54 | $7.54 | 298254 |
| 2023-05-15 | 8.64 | $7.88 | 734095 |
| 2023-05-12 | 8.72 | $8.07 | 900593 |
| 2023-05-11 | 8.79 | $8.14 | 377093 |
| 2023-05-10 | 8.86 | $8.26 | 460639 |
| 2023-05-09 | 8.92 | $9.00 | 526582 |
| 2023-05-08 | 8.92 | $8.84 | 233514 |
| 2023-05-05 | 8.93 | $8.65 | 345590 |
| 2023-05-04 | 8.95 | $8.54 | 220720 |
| 2023-05-03 | 9.00 | $8.40 | 406546 |
| 2023-05-02 | 9.06 | $8.56 | 763605 |
| 2023-05-01 | 9.11 | $8.56 | 238945 |
| 2023-04-28 | 9.17 | $8.38 | 211633 |
| 2023-04-27 | 9.25 | $8.10 | 208683 |
| 2023-04-26 | 9.38 | $8.09 | 144504 |
| 2023-04-25 | 9.51 | $8.33 | 211066 |
| 2023-04-24 | 9.64 | $8.74 | 212037 |
| 2023-04-21 | 9.73 | $8.68 | 219068 |
| 2023-04-20 | 9.84 | $8.92 | 469553 |
| 2023-04-19 | 9.94 | $9.11 | 240203 |
| 2023-04-18 | 10.03 | $9.22 | 267337 |
| 2023-04-17 | 10.11 | $9.55 | 228264 |
| 2023-04-14 | 10.17 | $9.65 | 403509 |
| 2023-04-13 | 10.22 | $9.99 | 1.3M |
| 2023-04-12 | 10.25 | $9.87 | 202792 |
| 2023-04-11 | 10.29 | $9.96 | 192596 |
| 2023-04-10 | 10.32 | $9.90 | 162371 |
| 2023-04-06 | 10.37 | $10.03 | 147892 |
| 2023-04-05 | 10.40 | $9.99 | 212781 |
| 2023-04-04 | 10.45 | $10.28 | 212996 |
| 2023-04-03 | 10.46 | $10.37 | 252274 |
| 2023-03-31 | 10.47 | $10.50 | 354570 |
| 2023-03-30 | 10.47 | $10.12 | 214831 |
| 2023-03-29 | 10.51 | $10.25 | 195843 |
| 2023-03-28 | 10.53 | $10.09 | 200374 |
| 2023-03-27 | 10.58 | $10.07 | 163060 |
| 2023-03-24 | 10.63 | $10.34 | 194886 |
| 2023-03-23 | 10.66 | $10.46 | 274398 |
| 2023-03-22 | 10.69 | $10.31 | 237835 |
| 2023-03-21 | 10.73 | $10.49 | 283292 |
| 2023-03-20 | 10.75 | $10.15 | 322790 |
| 2023-03-17 | 10.81 | $10.45 | 382054 |
| 2023-03-16 | 10.85 | $10.94 | 265220 |
| 2023-03-15 | 10.84 | $10.93 | 325364 |
| 2023-03-14 | 10.83 | $11.19 | 386332 |
| 2023-03-13 | 10.80 | $10.42 | 371302 |
| 2023-03-10 | 10.84 | $10.35 | 905148 |
| 2023-03-09 | 10.89 | $10.70 | 589530 |
| 2023-03-08 | 10.91 | $11.39 | 2.8M |
| 2023-03-07 | 10.86 | $11.35 | 1.2M |
| 2023-03-06 | 10.80 | $10.11 | 283393 |
| 2023-03-03 | 10.88 | $10.19 | 218170 |
| 2023-03-02 | 10.95 | $10.29 | 194225 |
| 2023-03-01 | 11.02 | $10.25 | 172293 |
| 2023-02-28 | 11.10 | $10.72 | 182701 |
| 2023-02-27 | 11.14 | $10.87 | 192137 |
| 2023-02-24 | 11.17 | $10.65 | 260882 |
| 2023-02-23 | 11.22 | $10.87 | 120220 |
| 2023-02-22 | 11.26 | $10.81 | 118638 |
| 2023-02-21 | 11.31 | $10.83 | 184418 |
| 2023-02-17 | 11.36 | $11.12 | 445425 |
| 2023-02-16 | 11.38 | $11.55 | 192914 |
| 2023-02-15 | 11.36 | $11.73 | 324203 |
| 2023-02-14 | 11.32 | $11.29 | 304610 |
| 2023-02-13 | 11.33 | $11.13 | 231703 |
| 2023-02-10 | 11.35 | $11.16 | 418542 |
| 2023-02-09 | 11.37 | $10.84 | 364093 |
| 2023-02-08 | 11.42 | $11.09 | 447272 |
| 2023-02-07 | 11.46 | $10.99 | 538403 |
| 2023-02-06 | 11.51 | $11.37 | 854929 |
| 2023-02-03 | 11.52 | $12.00 | 2.0M |
| 2023-02-02 | 11.47 | $12.02 | 1.6M |
| 2023-02-01 | 11.42 | $11.89 | 598170 |
| 2023-01-31 | 11.37 | $11.88 | 767606 |
| 2023-01-30 | 11.31 | $11.72 | 470560 |
| 2023-01-27 | 11.27 | $11.76 | 300462 |
| 2023-01-26 | 11.22 | $11.98 | 121107 |
| 2023-01-25 | 11.14 | $11.88 | 99101 |
| 2023-01-24 | 11.06 | $12.10 | 175799 |
| 2023-01-23 | 10.95 | $12.05 | 167979 |
| 2023-01-20 | 10.83 | $11.83 | 292625 |
| 2023-01-19 | 10.73 | $11.68 | 177915 |
| 2023-01-18 | 10.63 | $11.54 | 417911 |
| 2023-01-17 | 10.53 | $11.39 | 329873 |
| 2023-01-13 | 10.44 | $11.01 | 322872 |
| 2023-01-12 | 10.38 | $11.12 | 284219 |
| 2023-01-11 | 10.31 | $11.18 | 127213 |
| 2023-01-10 | 10.22 | $11.26 | 304679 |
| 2023-01-09 | 10.11 | $10.82 | 257183 |
| 2023-01-06 | 10.03 | $10.71 | 290507 |
| 2023-01-05 | 9.96 | $11.06 | 449664 |
| 2023-01-04 | 9.84 | $10.96 | 715074 |
| 2023-01-03 | 9.73 | $10.97 | 489901 |
| 2022-12-30 | 9.59 | $9.67 | 361353 |
| 2022-12-29 | 9.59 | $9.56 | 216334 |
| 2022-12-28 | 9.59 | $9.13 | 176585 |
| 2022-12-27 | 9.64 | $8.96 | 205088 |
| 2022-12-23 | 9.71 | $8.95 | 199325 |
| 2022-12-22 | 9.79 | $8.92 | 152829 |
| 2022-12-21 | 9.88 | $9.03 | 222235 |
| 2022-12-20 | 9.97 | $8.74 | 314594 |
| 2022-12-19 | 10.10 | $8.72 | 463617 |
| 2022-12-16 | 10.24 | $9.16 | 364786 |
| 2022-12-15 | 10.36 | $9.31 | 355866 |
| 2022-12-14 | 10.47 | $9.55 | 457153 |
| 2022-12-13 | 10.56 | $9.57 | 440324 |
| 2022-12-12 | 10.67 | $9.06 | 284898 |
| 2022-12-09 | 10.84 | $9.34 | 232803 |
| 2022-12-08 | 11.00 | $9.26 | 328530 |
| 2022-12-07 | 11.18 | $9.52 | 196175 |
| 2022-12-06 | 11.35 | $9.32 | 216976 |
| 2022-12-05 | 11.57 | $9.53 | 208126 |
| 2022-12-02 | 11.78 | $9.67 | 280093 |
| 2022-12-01 | 12.01 | $9.95 | 456110 |
| 2022-11-30 | 12.22 | $9.55 | 1.1M |
| 2022-11-29 | 12.50 | $10.23 | 771113 |
| 2022-11-28 | 12.74 | $12.30 | 101990 |
| 2022-11-25 | 12.79 | $12.61 | 42387 |
| 2022-11-23 | 12.81 | $12.70 | 144822 |
| 2022-11-22 | 12.82 | $12.49 | 175867 |
| 2022-11-21 | 12.85 | $12.51 | 235130 |
| 2022-11-18 | 12.89 | $12.47 | 174057 |
| 2022-11-17 | 12.93 | $12.31 | 315427 |
| 2022-11-16 | 13.00 | $13.38 | 323191 |
| 2022-11-15 | 12.96 | $13.99 | 357572 |
| 2022-11-14 | 12.85 | $13.77 | 677494 |
| 2022-11-11 | 12.76 | $13.84 | 1.7M |
| 2022-11-10 | 12.64 | $13.05 | 239019 |
| 2022-11-09 | 12.60 | $12.24 | 206302 |
| 2022-11-08 | 12.64 | $12.59 | 194744 |
| 2022-11-07 | 12.64 | $12.72 | 172588 |
| 2022-11-04 | 12.63 | $12.68 | 210941 |
| 2022-11-03 | 12.63 | $12.84 | 206074 |
| 2022-11-02 | 12.60 | $12.75 | 204387 |
| 2022-11-01 | 12.59 | $13.75 | 185273 |
| 2022-10-31 | 12.47 | $14.17 | 534150 |
| 2022-10-28 | 12.29 | $13.62 | 129102 |
| 2022-10-27 | 12.15 | $13.42 | 85860 |
| 2022-10-26 | 12.01 | $13.24 | 387123 |
| 2022-10-25 | 11.88 | $13.30 | 344139 |
| 2022-10-24 | 11.74 | $12.48 | 187788 |
| 2022-10-21 | 11.66 | $12.36 | 151124 |
| 2022-10-20 | 11.58 | $12.13 | 181809 |
| 2022-10-19 | 11.53 | $11.68 | 174835 |
| 2022-10-18 | 11.51 | $11.83 | 219904 |
| 2022-10-17 | 11.48 | $11.75 | 231570 |
| 2022-10-14 | 11.45 | $11.00 | 139352 |
| 2022-10-13 | 11.49 | $11.10 | 355969 |
| 2022-10-12 | 11.54 | $10.36 | 217674 |
| 2022-10-11 | 11.66 | $10.41 | 256447 |
| 2022-10-10 | 11.79 | $10.58 | 139230 |
| 2022-10-07 | 11.92 | $10.91 | 237239 |
| 2022-10-06 | 12.02 | $11.32 | 113423 |
| 2022-10-05 | 12.10 | $11.14 | 383574 |
| 2022-10-04 | 12.20 | $11.48 | 434630 |
| 2022-10-03 | 12.27 | $11.49 | 529003 |
| 2022-09-30 | 12.36 | $12.34 | 215317 |
| 2022-09-29 | 12.36 | $12.25 | 209258 |
| 2022-09-28 | 12.37 | $12.39 | 207676 |
| 2022-09-27 | 12.37 | $11.88 | 133449 |
| 2022-09-26 | 12.42 | $11.66 | 222531 |
| 2022-09-23 | 12.50 | $11.96 | 141386 |
| 2022-09-22 | 12.56 | $12.20 | 235519 |
| 2022-09-21 | 12.59 | $12.68 | 226394 |
| 2022-09-20 | 12.58 | $12.55 | 209387 |
| 2022-09-19 | 12.59 | $12.53 | 239124 |
| 2022-09-16 | 12.59 | $12.51 | 492430 |
| 2022-09-15 | 12.60 | $12.57 | 177039 |
| 2022-09-14 | 12.61 | $13.10 | 422726 |
| 2022-09-13 | 12.55 | $12.86 | 264588 |
| 2022-09-12 | 12.52 | $12.80 | 239510 |
| 2022-09-09 | 12.49 | $12.60 | 226780 |
| 2022-09-08 | 12.48 | $13.15 | 255252 |
| 2022-09-07 | 12.41 | $12.93 | 553953 |
| 2022-09-06 | 12.36 | $12.17 | 591131 |
| 2022-09-02 | 12.38 | $11.78 | 614278 |
| 2022-09-01 | 12.44 | $11.97 | 638708 |
| 2022-08-31 | 12.49 | $12.39 | 1.3M |
| 2022-08-30 | 12.50 | $11.43 | 152232 |
| 2022-08-29 | 12.61 | $11.21 | 251029 |
| 2022-08-26 | 12.76 | $11.06 | 264124 |
| 2022-08-25 | 12.94 | $11.66 | 295178 |
| 2022-08-24 | 13.07 | $11.59 | 235641 |
| 2022-08-23 | 13.23 | $11.89 | 393304 |
| 2022-08-22 | 13.37 | $12.69 | 420239 |
| 2022-08-19 | 13.44 | $14.33 | 1.7M |
| 2022-08-18 | 13.35 | $14.99 | 531214 |
| 2022-08-17 | 13.18 | $14.80 | 360222 |
| 2022-08-16 | 13.01 | $14.29 | 215880 |
| 2022-08-15 | 12.87 | $14.19 | 270137 |
| 2022-08-12 | 12.73 | $14.74 | 249936 |
| 2022-08-11 | 12.52 | $15.13 | 119669 |
| 2022-08-10 | 12.24 | $14.94 | 376259 |
| 2022-08-09 | 11.96 | $13.15 | 104048 |
| 2022-08-08 | 11.84 | $13.56 | 102424 |
| 2022-08-05 | 11.65 | $13.36 | 108254 |
| 2022-08-04 | 11.47 | $13.06 | 59955 |
| 2022-08-03 | 11.31 | $12.92 | 236595 |
| 2022-08-02 | 11.14 | $12.07 | 61973 |
| 2022-08-01 | 11.04 | $11.77 | 156574 |
| 2022-07-29 | 10.96 | $11.50 | 65104 |
| 2022-07-28 | 10.91 | $11.17 | 117358 |
| 2022-07-27 | 10.88 | $11.30 | 173993 |
| 2022-07-26 | 10.84 | $10.91 | 107487 |
| 2022-07-25 | 10.83 | $11.27 | 98639 |
| 2022-07-22 | 10.78 | $11.34 | 86875 |
| 2022-07-21 | 10.72 | $11.73 | 79936 |
| 2022-07-20 | 10.62 | $11.49 | 202146 |
| 2022-07-19 | 10.52 | $10.66 | 97599 |
| 2022-07-18 | 10.51 | $10.50 | 124047 |
| 2022-07-15 | 10.51 | $10.24 | 137269 |
| 2022-07-14 | 10.54 | $9.66 | 155107 |
| 2022-07-13 | 10.63 | $10.26 | 146869 |
| 2022-07-12 | 10.67 | $10.55 | 332686 |
| 2022-07-11 | 10.68 | $10.89 | 188908 |
| 2022-07-08 | 10.66 | $11.24 | 95526 |
| 2022-07-07 | 10.60 | $11.36 | 488195 |
| 2022-07-06 | 10.52 | $11.19 | 297758 |
| 2022-07-05 | 10.45 | $10.88 | 245602 |
| 2022-07-01 | 10.40 | $10.47 | 224453 |
| 2022-06-30 | 10.40 | $10.21 | 278487 |
| 2022-06-29 | 10.42 | $10.51 | 211887 |
| 2022-06-28 | 10.41 | $10.55 | 344806 |
| 2022-06-27 | 10.39 | $11.04 | 353114 |
| 2022-06-24 | 10.32 | $11.22 | 991258 |
| 2022-06-23 | 10.23 | $10.40 | 473196 |
| 2022-06-22 | 10.21 | $10.00 | 516743 |
| 2022-06-21 | 10.23 | $10.20 | 325023 |
| 2022-06-17 | 10.24 | $9.93 | 469617 |
| 2022-06-16 | 10.27 | $9.20 | 584594 |
| 2022-06-15 | 10.38 | $9.86 | 531047 |
| 2022-06-14 | 10.44 | $9.37 | 334557 |
| 2022-06-13 | 10.55 | $9.35 | 331280 |
| 2022-06-10 | 10.67 | $10.16 | 542382 |
| 2022-06-09 | 10.73 | $10.49 | 577015 |
| 2022-06-08 | 10.75 | $11.15 | 142233 |
| 2022-06-07 | 10.71 | $10.49 | 669167 |
| 2022-06-06 | 10.73 | $11.04 | 256601 |
| 2022-06-03 | 10.70 | $11.05 | 242895 |
| 2022-06-02 | 10.66 | $11.09 | 184237 |
| 2022-06-01 | 10.62 | $10.46 | 347966 |
| 2022-05-31 | 10.64 | $10.95 | 532999 |
| 2022-05-27 | 10.60 | $11.13 | 275947 |
| 2022-05-26 | 10.55 | $10.49 | 194262 |
| 2022-05-25 | 10.55 | $10.21 | 192530 |
| 2022-05-24 | 10.59 | $10.03 | 464990 |
| 2022-05-23 | 10.65 | $10.26 | 402857 |
| 2022-05-20 | 10.69 | $9.51 | 368118 |
| 2022-05-19 | 10.82 | $9.09 | 480409 |
| 2022-05-18 | 11.00 | $8.75 | 202490 |
| 2022-05-17 | 11.23 | $9.34 | 343426 |
| 2022-05-16 | 11.43 | $9.05 | 655397 |
| 2022-05-13 | 11.68 | $8.40 | 1.6M |
| 2022-05-12 | 12.03 | $10.00 | 414582 |
| 2022-05-11 | 12.24 | $10.09 | 331726 |
| 2022-05-10 | 12.47 | $11.21 | 343544 |
| 2022-05-09 | 12.60 | $11.28 | 232775 |
| 2022-05-06 | 12.74 | $12.33 | 139014 |
| 2022-05-05 | 12.79 | $12.83 | 138806 |
| 2022-05-04 | 12.78 | $13.50 | 165572 |
| 2022-05-03 | 12.70 | $13.03 | 137519 |
| 2022-05-02 | 12.67 | $13.53 | 269725 |
| 2022-04-29 | 12.58 | $12.77 | 139265 |
| 2022-04-28 | 12.56 | $13.09 | 219458 |
| 2022-04-27 | 12.50 | $12.27 | 178062 |
| 2022-04-26 | 12.53 | $12.32 | 200401 |
| 2022-04-25 | 12.55 | $13.14 | 197423 |
| 2022-04-22 | 12.49 | $12.59 | 207208 |
| 2022-04-21 | 12.48 | $12.53 | 331242 |
| 2022-04-20 | 12.47 | $12.83 | 473261 |
| 2022-04-19 | 12.44 | $12.69 | 307132 |
| 2022-04-18 | 12.41 | $11.41 | 124882 |
| 2022-04-14 | 12.51 | $11.41 | 270276 |
| 2022-04-13 | 12.63 | $11.89 | 91796 |
| 2022-04-12 | 12.71 | $11.31 | 260985 |
| 2022-04-11 | 12.86 | $10.87 | 228360 |
| 2022-04-08 | 13.06 | $10.97 | 238420 |
| 2022-04-07 | 13.28 | $11.27 | 155906 |
| 2022-04-06 | 13.50 | $11.50 | 224305 |
| 2022-04-05 | 13.71 | $11.90 | 245597 |
| 2022-04-04 | 13.90 | $12.80 | 174798 |
| 2022-04-01 | 14.01 | $12.78 | 212232 |
| 2022-03-31 | 14.14 | $12.72 | 339883 |
| 2022-03-30 | 14.29 | $13.22 | 266152 |
| 2022-03-29 | 14.40 | $13.56 | 285783 |
| 2022-03-28 | 14.49 | $13.21 | 438380 |
| 2022-03-25 | 14.63 | $12.53 | 826152 |
| 2022-03-24 | 14.85 | $15.22 | 230596 |
| 2022-03-23 | 14.81 | $15.00 | 225991 |
| 2022-03-22 | 14.79 | $15.45 | 282369 |
| 2022-03-21 | 14.72 | $15.08 | 197175 |
| 2022-03-18 | 14.68 | $15.43 | 293654 |
| 2022-03-17 | 14.60 | $14.81 | 202868 |
| 2022-03-16 | 14.58 | $13.84 | 264929 |
| 2022-03-15 | 14.66 | $12.59 | 209204 |
| 2022-03-14 | 14.88 | $12.74 | 204756 |
| 2022-03-11 | 15.10 | $13.16 | 179845 |
| 2022-03-10 | 15.31 | $13.97 | 136308 |
| 2022-03-09 | 15.45 | $14.74 | 410009 |
| 2022-03-08 | 15.52 | $14.03 | 217688 |
| 2022-03-07 | 15.68 | $14.52 | 121008 |
| 2022-03-04 | 15.80 | $15.09 | 116814 |
| 2022-03-03 | 15.88 | $15.61 | 196724 |
| 2022-03-02 | 15.91 | $16.12 | 113475 |
| 2022-03-01 | 15.88 | $16.08 | 209243 |
| 2022-02-28 | 15.86 | $16.59 | 193971 |
| 2022-02-25 | 15.79 | $16.44 | 164180 |
| 2022-02-24 | 15.72 | $15.91 | 276954 |
| 2022-02-23 | 15.70 | $14.88 | 312338 |
| 2022-02-22 | 15.78 | $16.19 | 356977 |
| 2022-02-18 | 15.74 | $15.52 | 2.2M |
| 2022-02-17 | 15.76 | $16.55 | 392522 |
| 2022-02-16 | 15.68 | $17.20 | 208163 |
| 2022-02-15 | 15.52 | $16.86 | 315487 |
| 2022-02-14 | 15.38 | $17.03 | 452015 |
| 2022-02-11 | 15.21 | $16.16 | 297180 |
| 2022-02-10 | 15.11 | $16.37 | 233553 |
| 2022-02-09 | 14.97 | $16.28 | 189947 |
| 2022-02-08 | 14.84 | $15.44 | 138447 |
| 2022-02-07 | 14.77 | $14.33 | 136425 |
| 2022-02-04 | 14.82 | $13.99 | 152700 |
| 2022-02-03 | 14.90 | $13.23 | 163125 |
| 2022-02-02 | 15.08 | $13.88 | 234638 |
| 2022-02-01 | 15.21 | $14.05 | 142215 |
| 2022-01-31 | 15.33 | $13.81 | 253611 |
| 2022-01-28 | 15.49 | $11.96 | 524741 |
| 2022-01-27 | 15.86 | $12.11 | 224490 |
| 2022-01-26 | 16.26 | $12.54 | 261796 |
| 2022-01-25 | 16.65 | $12.93 | 248059 |
| 2022-01-24 | 17.04 | $13.50 | 483975 |
| 2022-01-21 | 17.41 | $13.74 | 185807 |
| 2022-01-20 | 17.80 | $14.39 | 204565 |
| 2022-01-19 | 18.16 | $14.86 | 117369 |
| 2022-01-18 | 18.50 | $15.46 | 222923 |
| 2022-01-14 | 18.82 | $16.62 | 293314 |
| 2022-01-13 | 19.05 | $17.09 | 147671 |
| 2022-01-12 | 19.26 | $18.32 | 128330 |
| 2022-01-11 | 19.36 | $18.68 | 182851 |
| 2022-01-10 | 19.43 | $18.20 | 141640 |
| 2022-01-07 | 19.56 | $18.70 | 93217 |
| 2022-01-06 | 19.65 | $18.92 | 125664 |
| 2022-01-05 | 19.73 | $18.50 | 261449 |
| 2022-01-04 | 19.86 | $19.82 | 399942 |
| 2022-01-03 | 19.86 | $21.35 | 181950 |
| 2021-12-31 | 19.71 | $20.94 | 232314 |
| 2021-12-30 | 19.58 | $21.44 | 101163 |
| 2021-12-29 | 19.38 | $20.33 | 133460 |
| 2021-12-28 | 19.28 | $19.88 | 48348 |
| 2021-12-27 | 19.22 | $19.60 | 95643 |
| 2021-12-23 | 19.18 | $19.08 | 79656 |
| 2021-12-22 | 19.19 | $18.71 | 194297 |
| 2021-12-21 | 19.24 | $18.57 | 252479 |
| 2021-12-20 | 19.31 | $17.80 | 339826 |
| 2021-12-17 | 19.47 | $18.31 | 3.6M |
| 2021-12-16 | 19.59 | $18.79 | 451530 |
| 2021-12-15 | 19.68 | $19.96 | 497123 |
| 2021-12-14 | 19.65 | $19.11 | 366882 |
| 2021-12-13 | 19.70 | $19.46 | 426221 |
| 2021-12-10 | 19.73 | $18.51 | 372916 |
| 2021-12-09 | 19.86 | $19.36 | 402223 |
| 2021-12-08 | 19.91 | $19.80 | 300708 |
| 2021-12-07 | 19.92 | $19.98 | 622342 |
| 2021-12-06 | 19.91 | $19.04 | 410542 |
| 2021-12-03 | 20.00 | $18.69 | 734237 |
| 2021-12-02 | 20.14 | $18.76 | 386976 |
| 2021-12-01 | 20.29 | $19.66 | 443586 |
| 2021-11-30 | 20.35 | $19.36 | 218992 |
| 2021-11-29 | 20.46 | $19.61 | 413578 |
| 2021-11-26 | 20.55 | $18.15 | 138675 |
| 2021-11-24 | 20.80 | $18.35 | 321827 |
| 2021-11-23 | 21.06 | $17.80 | 887623 |
| 2021-11-22 | 21.40 | $19.93 | 372498 |
| 2021-11-19 | 21.56 | $21.47 | 193324 |
| 2021-11-18 | 21.57 | $21.32 | 212138 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.86
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.89
Average
10.85
Maximum
21.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 10.86 | $10.76 | 2.5M |
| 2025-04-16 | 10.87 | $10.80 | 761100 |
| 2025-04-15 | 10.89 | $10.92 | 799819 |
| 2025-04-14 | 10.90 | $10.81 | 902115 |
| 2025-04-11 | 10.91 | $10.81 | 2.6M |
| 2025-04-10 | 10.93 | $10.79 | 1.5M |
| 2025-04-09 | 10.95 | $10.96 | 3.1M |
| 2025-04-08 | 10.96 | $10.48 | 3.5M |
| 2025-04-07 | 11.01 | $10.60 | 2.6M |
| 2025-04-04 | 11.06 | $10.59 | 2.2M |
| 2025-04-03 | 11.11 | $11.00 | 1.5M |
| 2025-04-02 | 11.12 | $11.14 | 496531 |
| 2025-04-01 | 11.12 | $11.11 | 703135 |
| 2025-03-31 | 11.13 | $11.15 | 743100 |
| 2025-03-28 | 11.13 | $11.10 | 464700 |
| 2025-03-27 | 11.14 | $11.14 | 595837 |
| 2025-03-26 | 11.14 | $11.16 | 918723 |
| 2025-03-25 | 11.15 | $11.13 | 869226 |
| 2025-03-24 | 11.16 | $11.14 | 618431 |
| 2025-03-21 | 11.16 | $11.10 | 1.2M |
| 2025-03-20 | 11.18 | $11.10 | 1.1M |
| 2025-03-19 | 11.19 | $11.09 | 1.1M |
| 2025-03-18 | 11.21 | $11.09 | 804300 |
| 2025-03-17 | 11.23 | $11.07 | 700600 |
| 2025-03-14 | 11.25 | $11.09 | 584500 |
| 2025-03-13 | 11.26 | $11.05 | 1.2M |
| 2025-03-12 | 11.28 | $11.16 | 1.1M |
| 2025-03-11 | 11.29 | $11.13 | 780007 |
| 2025-03-10 | 11.31 | $11.11 | 1.2M |
| 2025-03-07 | 11.32 | $11.23 | 970400 |
| 2025-03-06 | 11.32 | $11.29 | 1.1M |
| 2025-03-05 | 11.32 | $11.44 | 804400 |
| 2025-03-04 | 11.30 | $11.40 | 830542 |
| 2025-03-03 | 11.29 | $11.37 | 1.2M |
| 2025-02-28 | 11.27 | $11.48 | 809249 |
| 2025-02-27 | 11.25 | $11.32 | 817840 |
| 2025-02-26 | 11.24 | $11.34 | 2.1M |
| 2025-02-25 | 11.22 | $11.39 | 849100 |
| 2025-02-24 | 11.20 | $11.44 | 770600 |
| 2025-02-21 | 11.17 | $11.50 | 2.4M |
| 2025-02-20 | 11.14 | $11.35 | 3.6M |
| 2025-02-19 | 11.12 | $11.07 | 832537 |
| 2025-02-18 | 11.12 | $11.12 | 542900 |
| 2025-02-14 | 11.12 | $11.00 | 841900 |
| 2025-02-13 | 11.13 | $11.15 | 451900 |
| 2025-02-12 | 11.13 | $11.06 | 505944 |
| 2025-02-11 | 11.13 | $11.09 | 674500 |
| 2025-02-10 | 11.13 | $11.10 | 915387 |
| 2025-02-07 | 11.13 | $11.16 | 1.2M |
| 2025-02-06 | 11.11 | $11.22 | 1.8M |
| 2025-02-05 | 11.08 | $11.18 | 1.1M |
| 2025-02-04 | 11.05 | $11.19 | 780513 |
| 2025-02-03 | 11.02 | $11.15 | 939100 |
| 2025-01-31 | 10.98 | $11.16 | 551512 |
| 2025-01-30 | 10.94 | $11.13 | 642300 |
| 2025-01-29 | 10.90 | $11.17 | 858936 |
| 2025-01-28 | 10.85 | $11.17 | 1.1M |
| 2025-01-27 | 10.80 | $11.05 | 717900 |
| 2025-01-24 | 10.75 | $11.09 | 638543 |
| 2025-01-23 | 10.70 | $11.10 | 511326 |
| 2025-01-22 | 10.65 | $11.11 | 851100 |
| 2025-01-21 | 10.59 | $11.11 | 1.1M |
| 2025-01-17 | 10.53 | $11.07 | 2.5M |
| 2025-01-16 | 10.48 | $10.96 | 2.5M |
| 2025-01-15 | 10.43 | $10.92 | 1.6M |
| 2025-01-14 | 10.39 | $10.81 | 2.7M |
| 2025-01-13 | 10.35 | $10.81 | 5.9M |
| 2025-01-10 | 10.32 | $9.94 | 351800 |
| 2025-01-08 | 10.37 | $10.29 | 548600 |
| 2025-01-07 | 10.38 | $10.16 | 385100 |
| 2025-01-06 | 10.41 | $10.41 | 516826 |
| 2025-01-03 | 10.42 | $10.07 | 245810 |
| 2025-01-02 | 10.46 | $9.85 | 371300 |
| 2024-12-31 | 10.51 | $10.30 | 317100 |
| 2024-12-30 | 10.53 | $10.47 | 788700 |
| 2024-12-27 | 10.53 | $10.09 | 440900 |
| 2024-12-26 | 10.56 | $10.69 | 557100 |
| 2024-12-24 | 10.53 | $10.58 | 142200 |
| 2024-12-23 | 10.51 | $10.52 | 585815 |
| 2024-12-20 | 10.50 | $10.63 | 935400 |
| 2024-12-19 | 10.47 | $10.47 | 695935 |
| 2024-12-18 | 10.45 | $10.75 | 786900 |
| 2024-12-17 | 10.41 | $11.03 | 889217 |
| 2024-12-16 | 10.33 | $10.62 | 567424 |
| 2024-12-13 | 10.28 | $10.65 | 603308 |
| 2024-12-12 | 10.23 | $10.56 | 219944 |
| 2024-12-11 | 10.18 | $10.65 | 220600 |
| 2024-12-10 | 10.12 | $10.56 | 597200 |
| 2024-12-09 | 10.07 | $10.34 | 294701 |
| 2024-12-06 | 10.03 | $10.21 | 425500 |
| 2024-12-05 | 9.99 | $10.00 | 285200 |
| 2024-12-04 | 9.98 | $10.11 | 352100 |
| 2024-12-03 | 9.94 | $10.13 | 348313 |
| 2024-12-02 | 9.90 | $10.14 | 427600 |
| 2024-11-29 | 9.86 | $9.94 | 296400 |
| 2024-11-27 | 9.82 | $10.02 | 313200 |
| 2024-11-26 | 9.78 | $10.13 | 537937 |
| 2024-11-25 | 9.72 | $10.06 | 315200 |
| 2024-11-22 | 9.66 | $10.36 | 390800 |
| 2024-11-21 | 9.57 | $10.10 | 714228 |
| 2024-11-20 | 9.50 | $9.89 | 406208 |
| 2024-11-19 | 9.44 | $9.64 | 192900 |
| 2024-11-18 | 9.40 | $9.70 | 569100 |
| 2024-11-15 | 9.35 | $9.79 | 668900 |
| 2024-11-14 | 9.29 | $9.88 | 992600 |
| 2024-11-13 | 9.22 | $9.69 | 599114 |
| 2024-11-12 | 9.16 | $9.50 | 238323 |
| 2024-11-11 | 9.12 | $9.55 | 429029 |
| 2024-11-08 | 9.07 | $9.38 | 1.3M |
| 2024-11-07 | 9.03 | $9.30 | 606027 |
| 2024-11-06 | 9.00 | $9.33 | 897138 |
| 2024-11-05 | 8.96 | $8.95 | 776400 |
| 2024-11-04 | 8.96 | $8.72 | 1.1M |
| 2024-11-01 | 8.98 | $9.05 | 284900 |
| 2024-10-31 | 8.97 | $8.91 | 256637 |
| 2024-10-30 | 8.98 | $9.01 | 192821 |
| 2024-10-29 | 8.97 | $9.25 | 166400 |
| 2024-10-28 | 8.94 | $9.16 | 176600 |
| 2024-10-25 | 8.93 | $8.96 | 168538 |
| 2024-10-24 | 8.93 | $9.02 | 225700 |
| 2024-10-23 | 8.93 | $8.84 | 220700 |
| 2024-10-22 | 8.95 | $8.87 | 284900 |
| 2024-10-21 | 8.97 | $9.08 | 551246 |
| 2024-10-18 | 8.97 | $8.76 | 115500 |
| 2024-10-17 | 9.00 | $8.81 | 178110 |
| 2024-10-16 | 9.03 | $8.90 | 189927 |
| 2024-10-15 | 9.05 | $8.92 | 207529 |
| 2024-10-14 | 9.06 | $8.89 | 190300 |
| 2024-10-11 | 9.07 | $8.99 | 166300 |
| 2024-10-10 | 9.07 | $8.95 | 188400 |
| 2024-10-09 | 9.07 | $8.98 | 357936 |
| 2024-10-08 | 9.07 | $8.89 | 286918 |
| 2024-10-07 | 9.07 | $8.95 | 199123 |
| 2024-10-04 | 9.05 | $9.00 | 127100 |
| 2024-10-03 | 9.03 | $8.91 | 195100 |
| 2024-10-02 | 9.02 | $8.97 | 265400 |
| 2024-10-01 | 8.99 | $9.08 | 554700 |
| 2024-09-30 | 8.95 | $9.49 | 146800 |
| 2024-09-27 | 8.87 | $9.47 | 203300 |
| 2024-09-26 | 8.78 | $9.51 | 397112 |
| 2024-09-25 | 8.68 | $9.41 | 369500 |
| 2024-09-24 | 8.58 | $9.58 | 409900 |
| 2024-09-23 | 8.46 | $9.50 | 623000 |
| 2024-09-20 | 8.34 | $8.98 | 2.1M |
| 2024-09-19 | 8.27 | $8.55 | 249535 |
| 2024-09-18 | 8.23 | $8.42 | 358006 |
| 2024-09-17 | 8.21 | $8.73 | 382336 |
| 2024-09-16 | 8.16 | $8.40 | 236200 |
| 2024-09-13 | 8.13 | $8.21 | 189800 |
| 2024-09-12 | 8.12 | $8.07 | 303128 |
| 2024-09-11 | 8.13 | $8.05 | 243400 |
| 2024-09-10 | 8.14 | $8.14 | 253800 |
| 2024-09-09 | 8.14 | $8.22 | 371326 |
| 2024-09-06 | 8.13 | $8.05 | 320504 |
| 2024-09-05 | 8.13 | $8.10 | 369247 |
| 2024-09-04 | 8.13 | $8.02 | 318143 |
| 2024-09-03 | 8.14 | $8.06 | 277700 |
| 2024-08-30 | 8.15 | $8.29 | 465800 |
| 2024-08-29 | 8.13 | $8.20 | 610900 |
| 2024-08-28 | 8.14 | $8.00 | 441700 |
| 2024-08-27 | 8.16 | $8.20 | 122900 |
| 2024-08-26 | 8.18 | $8.24 | 158015 |
| 2024-08-23 | 8.20 | $8.29 | 322400 |
| 2024-08-22 | 8.21 | $8.12 | 157500 |
| 2024-08-21 | 8.26 | $8.20 | 275538 |
| 2024-08-20 | 8.29 | $8.08 | 560600 |
| 2024-08-19 | 8.35 | $8.17 | 676916 |
| 2024-08-16 | 8.40 | $8.08 | 461000 |
| 2024-08-15 | 8.47 | $8.08 | 368719 |
| 2024-08-14 | 8.54 | $8.02 | 370021 |
| 2024-08-13 | 8.62 | $8.00 | 460103 |
| 2024-08-12 | 8.72 | $8.00 | 381647 |
| 2024-08-09 | 8.81 | $8.04 | 506414 |
| 2024-08-08 | 8.91 | $7.89 | 382800 |
| 2024-08-07 | 9.02 | $8.08 | 1.0M |
| 2024-08-06 | 9.12 | $7.97 | 736205 |
| 2024-08-05 | 9.23 | $8.65 | 610500 |
| 2024-08-02 | 9.27 | $9.05 | 313910 |
| 2024-08-01 | 9.28 | $9.24 | 278013 |
| 2024-07-31 | 9.26 | $9.48 | 530300 |
| 2024-07-30 | 9.22 | $9.51 | 529321 |
| 2024-07-29 | 9.17 | $9.40 | 345237 |
| 2024-07-26 | 9.12 | $9.69 | 398111 |
| 2024-07-25 | 9.04 | $9.47 | 375300 |
| 2024-07-24 | 8.98 | $9.20 | 233100 |
| 2024-07-23 | 8.94 | $9.18 | 232319 |
| 2024-07-22 | 8.90 | $9.20 | 408719 |
| 2024-07-19 | 8.85 | $9.25 | 261265 |
| 2024-07-18 | 8.79 | $9.43 | 235040 |
| 2024-07-17 | 8.71 | $9.32 | 353258 |
| 2024-07-16 | 8.63 | $9.20 | 285998 |
| 2024-07-15 | 8.57 | $8.80 | 328328 |
| 2024-07-12 | 8.54 | $8.81 | 260387 |
| 2024-07-11 | 8.50 | $8.70 | 226500 |
| 2024-07-10 | 8.48 | $8.37 | 213644 |
| 2024-07-09 | 8.49 | $8.56 | 133867 |
| 2024-07-08 | 8.48 | $8.65 | 164500 |
| 2024-07-05 | 8.46 | $8.77 | 238128 |
| 2024-07-03 | 8.44 | $8.58 | 123203 |
| 2024-07-02 | 8.43 | $8.42 | 151760 |
| 2024-07-01 | 8.44 | $8.40 | 251908 |
| 2024-06-28 | 8.46 | $8.52 | 1.8M |
| 2024-06-27 | 8.48 | $8.59 | 293583 |
| 2024-06-26 | 8.49 | $8.40 | 232164 |
| 2024-06-25 | 8.52 | $8.36 | 192718 |
| 2024-06-24 | 8.56 | $8.37 | 311115 |
| 2024-06-21 | 8.61 | $8.32 | 455075 |
| 2024-06-20 | 8.66 | $8.16 | 372561 |
| 2024-06-18 | 8.74 | $8.15 | 355280 |
| 2024-06-17 | 8.82 | $8.30 | 311789 |
| 2024-06-14 | 8.90 | $8.49 | 355999 |
| 2024-06-13 | 8.96 | $8.51 | 406832 |
| 2024-06-12 | 9.02 | $8.56 | 477223 |
| 2024-06-11 | 9.09 | $8.56 | 360360 |
| 2024-06-10 | 9.15 | $8.71 | 294722 |
| 2024-06-07 | 9.21 | $8.62 | 340761 |
| 2024-06-06 | 9.27 | $8.80 | 481209 |
| 2024-06-05 | 9.32 | $9.16 | 403791 |
| 2024-06-04 | 9.34 | $8.95 | 420355 |
| 2024-06-03 | 9.39 | $9.16 | 335597 |
| 2024-05-31 | 9.41 | $9.41 | 389223 |
| 2024-05-30 | 9.42 | $9.38 | 259765 |
| 2024-05-29 | 9.42 | $9.49 | 278899 |
| 2024-05-28 | 9.42 | $9.62 | 574499 |
| 2024-05-24 | 9.40 | $9.39 | 193344 |
| 2024-05-23 | 9.41 | $9.30 | 261478 |
| 2024-05-22 | 9.42 | $9.31 | 330105 |
| 2024-05-21 | 9.43 | $9.22 | 213878 |
| 2024-05-20 | 9.46 | $9.38 | 379990 |
| 2024-05-17 | 9.46 | $9.67 | 301319 |
| 2024-05-16 | 9.44 | $9.64 | 300395 |
| 2024-05-15 | 9.42 | $9.43 | 209651 |
| 2024-05-14 | 9.41 | $9.26 | 816856 |
| 2024-05-13 | 9.42 | $9.15 | 261529 |
| 2024-05-10 | 9.45 | $9.05 | 504031 |
| 2024-05-09 | 9.48 | $9.26 | 589326 |
| 2024-05-08 | 9.50 | $9.77 | 280145 |
| 2024-05-07 | 9.46 | $9.73 | 259873 |
| 2024-05-06 | 9.43 | $9.78 | 421891 |
| 2024-05-03 | 9.40 | $9.57 | 255937 |
| 2024-05-02 | 9.38 | $9.52 | 237455 |
| 2024-05-01 | 9.37 | $9.51 | 261604 |
| 2024-04-30 | 9.36 | $9.31 | 317529 |
| 2024-04-29 | 9.36 | $9.50 | 254941 |
| 2024-04-26 | 9.35 | $9.42 | 219291 |
| 2024-04-25 | 9.34 | $9.42 | 327594 |
| 2024-04-24 | 9.33 | $9.30 | 256905 |
| 2024-04-23 | 9.34 | $9.35 | 552040 |
| 2024-04-22 | 9.33 | $9.23 | 239902 |
| 2024-04-19 | 9.34 | $9.24 | 212938 |
| 2024-04-18 | 9.35 | $9.11 | 253228 |
| 2024-04-17 | 9.37 | $9.30 | 226346 |
| 2024-04-16 | 9.37 | $9.27 | 368562 |
| 2024-04-15 | 9.37 | $9.16 | 367145 |
| 2024-04-12 | 9.39 | $9.57 | 269388 |
| 2024-04-11 | 9.36 | $9.53 | 209046 |
| 2024-04-10 | 9.34 | $9.56 | 338760 |
| 2024-04-09 | 9.31 | $9.66 | 304465 |
| 2024-04-08 | 9.27 | $9.60 | 293088 |
| 2024-04-05 | 9.23 | $9.40 | 324644 |
| 2024-04-04 | 9.20 | $9.20 | 360194 |
| 2024-04-03 | 9.19 | $9.32 | 279586 |
| 2024-04-02 | 9.15 | $9.20 | 206211 |
| 2024-04-01 | 9.13 | $9.24 | 263971 |
| 2024-03-28 | 9.10 | $9.25 | 336283 |
| 2024-03-27 | 9.07 | $9.23 | 231570 |
| 2024-03-26 | 9.04 | $9.10 | 320742 |
| 2024-03-25 | 9.02 | $9.15 | 543709 |
| 2024-03-22 | 9.00 | $9.23 | 288242 |
| 2024-03-21 | 8.97 | $9.28 | 623132 |
| 2024-03-20 | 8.94 | $9.19 | 571405 |
| 2024-03-19 | 8.91 | $9.18 | 556957 |
| 2024-03-18 | 8.89 | $9.09 | 563135 |
| 2024-03-15 | 8.88 | $9.30 | 899172 |
| 2024-03-14 | 8.84 | $9.26 | 1.1M |
| 2024-03-13 | 8.81 | $9.32 | 1.7M |
| 2024-03-12 | 8.77 | $9.36 | 970252 |
| 2024-03-11 | 8.71 | $8.52 | 790403 |
| 2024-03-08 | 8.74 | $8.30 | 489397 |
| 2024-03-07 | 8.79 | $8.33 | 396629 |
| 2024-03-06 | 8.83 | $8.17 | 541662 |
| 2024-03-05 | 8.89 | $8.35 | 583634 |
| 2024-03-04 | 8.93 | $8.60 | 482998 |
| 2024-03-01 | 8.94 | $8.67 | 427468 |
| 2024-02-29 | 8.94 | $8.67 | 676312 |
| 2024-02-28 | 8.94 | $8.73 | 618668 |
| 2024-02-27 | 8.92 | $9.33 | 247137 |
| 2024-02-26 | 8.85 | $9.45 | 308216 |
| 2024-02-23 | 8.76 | $9.57 | 373553 |
| 2024-02-22 | 8.65 | $9.35 | 341160 |
| 2024-02-21 | 8.56 | $9.20 | 377418 |
| 2024-02-20 | 8.49 | $9.29 | 396818 |
| 2024-02-16 | 8.40 | $9.08 | 225527 |
| 2024-02-15 | 8.33 | $8.94 | 298350 |
| 2024-02-14 | 8.28 | $8.93 | 430228 |
| 2024-02-13 | 8.22 | $8.50 | 430470 |
| 2024-02-12 | 8.21 | $8.50 | 223116 |
| 2024-02-09 | 8.20 | $8.35 | 299298 |
| 2024-02-08 | 8.21 | $8.13 | 307428 |
| 2024-02-07 | 8.24 | $7.93 | 265984 |
| 2024-02-06 | 8.29 | $7.91 | 234284 |
| 2024-02-05 | 8.35 | $7.83 | 586952 |
| 2024-02-02 | 8.43 | $7.85 | 230581 |
| 2024-02-01 | 8.51 | $7.78 | 459153 |
| 2024-01-31 | 8.60 | $7.90 | 339400 |
| 2024-01-30 | 8.69 | $8.03 | 426906 |
| 2024-01-29 | 8.77 | $8.50 | 274721 |
| 2024-01-26 | 8.82 | $8.43 | 193563 |
| 2024-01-25 | 8.88 | $8.55 | 209755 |
| 2024-01-24 | 8.93 | $8.68 | 263007 |
| 2024-01-23 | 8.98 | $8.97 | 250261 |
| 2024-01-22 | 9.00 | $9.00 | 194176 |
| 2024-01-19 | 9.02 | $8.82 | 197079 |
| 2024-01-18 | 9.06 | $8.78 | 206380 |
| 2024-01-17 | 9.12 | $8.72 | 261564 |
| 2024-01-16 | 9.18 | $8.81 | 316071 |
| 2024-01-12 | 9.25 | $8.78 | 167926 |
| 2024-01-11 | 9.32 | $8.71 | 411620 |
| 2024-01-10 | 9.40 | $8.78 | 311892 |
| 2024-01-09 | 9.48 | $8.82 | 366352 |
| 2024-01-08 | 9.56 | $9.30 | 193798 |
| 2024-01-05 | 9.60 | $9.17 | 201090 |
| 2024-01-04 | 9.65 | $9.19 | 213087 |
| 2024-01-03 | 9.71 | $9.21 | 220364 |
| 2024-01-02 | 9.76 | $9.37 | 163915 |
| 2023-12-29 | 9.80 | $9.70 | 182149 |
| 2023-12-28 | 9.82 | $9.83 | 157055 |
| 2023-12-27 | 9.82 | $9.78 | 107044 |
| 2023-12-26 | 9.83 | $9.86 | 109876 |
| 2023-12-22 | 9.83 | $9.68 | 196881 |
| 2023-12-21 | 9.85 | $9.67 | 353202 |
| 2023-12-20 | 9.87 | $9.65 | 182300 |
| 2023-12-19 | 9.89 | $9.96 | 228736 |
| 2023-12-18 | 9.88 | $10.00 | 292044 |
| 2023-12-15 | 9.87 | $9.95 | 400487 |
| 2023-12-14 | 9.87 | $10.00 | 437938 |
| 2023-12-13 | 9.86 | $10.08 | 193333 |
| 2023-12-12 | 9.84 | $9.68 | 167262 |
| 2023-12-11 | 9.86 | $9.63 | 135947 |
| 2023-12-08 | 9.88 | $9.75 | 200375 |
| 2023-12-07 | 9.89 | $9.66 | 193373 |
| 2023-12-06 | 9.91 | $9.73 | 313909 |
| 2023-12-05 | 9.91 | $9.77 | 219192 |
| 2023-12-04 | 9.90 | $9.90 | 278359 |
| 2023-12-01 | 9.88 | $10.10 | 459941 |
| 2023-11-30 | 9.82 | $10.23 | 867895 |
| 2023-11-29 | 9.74 | $9.98 | 220020 |
| 2023-11-28 | 9.68 | $9.90 | 276127 |
| 2023-11-27 | 9.62 | $9.89 | 513815 |
| 2023-11-24 | 9.55 | $9.86 | 72824 |
| 2023-11-22 | 9.47 | $9.86 | 193844 |
| 2023-11-21 | 9.40 | $9.92 | 203701 |
| 2023-11-20 | 9.31 | $9.81 | 215864 |
| 2023-11-17 | 9.22 | $9.99 | 310211 |
| 2023-11-16 | 9.12 | $10.11 | 222503 |
| 2023-11-15 | 8.99 | $10.08 | 229722 |
| 2023-11-14 | 8.86 | $10.19 | 271400 |
| 2023-11-13 | 8.72 | $9.54 | 195426 |
| 2023-11-10 | 8.63 | $9.43 | 317903 |
| 2023-11-09 | 8.56 | $9.07 | 383370 |
| 2023-11-08 | 8.51 | $8.92 | 378990 |
| 2023-11-07 | 8.48 | $8.60 | 702598 |
| 2023-11-06 | 8.48 | $8.28 | 290717 |
| 2023-11-03 | 8.52 | $8.60 | 149284 |
| 2023-11-02 | 8.53 | $8.33 | 220284 |
| 2023-11-01 | 8.57 | $7.87 | 220755 |
| 2023-10-31 | 8.66 | $8.30 | 203814 |
| 2023-10-30 | 8.70 | $8.15 | 189516 |
| 2023-10-27 | 8.77 | $8.25 | 182093 |
| 2023-10-26 | 8.83 | $8.53 | 309101 |
| 2023-10-25 | 8.87 | $8.56 | 239181 |
| 2023-10-24 | 8.90 | $9.02 | 418551 |
| 2023-10-23 | 8.89 | $8.76 | 245056 |
| 2023-10-20 | 8.91 | $8.76 | 544703 |
| 2023-10-19 | 8.93 | $8.76 | 167104 |
| 2023-10-18 | 8.94 | $8.73 | 205038 |
| 2023-10-17 | 8.97 | $9.11 | 189453 |
| 2023-10-16 | 8.95 | $8.97 | 185981 |
| 2023-10-13 | 8.95 | $8.71 | 199189 |
| 2023-10-12 | 8.98 | $8.85 | 180574 |
| 2023-10-11 | 8.99 | $9.00 | 125465 |
| 2023-10-10 | 8.98 | $8.96 | 252555 |
| 2023-10-09 | 8.97 | $9.06 | 121156 |
| 2023-10-06 | 8.96 | $9.15 | 237373 |
| 2023-10-05 | 8.93 | $9.18 | 308828 |
| 2023-10-04 | 8.90 | $8.99 | 345402 |
| 2023-10-03 | 8.88 | $8.79 | 319094 |
| 2023-10-02 | 8.89 | $9.05 | 237897 |
| 2023-09-29 | 8.87 | $8.97 | 202229 |
| 2023-09-28 | 8.85 | $8.86 | 154770 |
| 2023-09-27 | 8.84 | $8.87 | 188020 |
| 2023-09-26 | 8.83 | $8.68 | 398113 |
| 2023-09-25 | 8.84 | $9.06 | 210403 |
| 2023-09-22 | 8.80 | $8.95 | 203809 |
| 2023-09-21 | 8.78 | $9.03 | 466212 |
| 2023-09-20 | 8.74 | $9.08 | 269679 |
| 2023-09-19 | 8.70 | $9.11 | 297268 |
| 2023-09-18 | 8.65 | $8.87 | 651737 |
| 2023-09-15 | 8.62 | $8.73 | 2.5M |
| 2023-09-14 | 8.60 | $8.55 | 417572 |
| 2023-09-13 | 8.59 | $8.37 | 487687 |
| 2023-09-12 | 8.60 | $8.66 | 281025 |
| 2023-09-11 | 8.58 | $8.82 | 427140 |
| 2023-09-08 | 8.54 | $8.78 | 385601 |
| 2023-09-07 | 8.50 | $8.82 | 368657 |
| 2023-09-06 | 8.45 | $8.79 | 325996 |
| 2023-09-05 | 8.41 | $8.79 | 391092 |
| 2023-09-01 | 8.37 | $8.60 | 213789 |
| 2023-08-31 | 8.36 | $8.54 | 528477 |
| 2023-08-30 | 8.36 | $8.60 | 204128 |
| 2023-08-29 | 8.36 | $8.26 | 211296 |
| 2023-08-28 | 8.41 | $8.31 | 179848 |
| 2023-08-25 | 8.47 | $8.37 | 256632 |
| 2023-08-24 | 8.53 | $8.37 | 222647 |
| 2023-08-23 | 8.60 | $8.64 | 242508 |
| 2023-08-22 | 8.66 | $8.51 | 354711 |
| 2023-08-21 | 8.74 | $8.34 | 453671 |
| 2023-08-18 | 8.85 | $8.21 | 364140 |
| 2023-08-17 | 8.98 | $8.18 | 389212 |
| 2023-08-16 | 9.13 | $7.94 | 312041 |
| 2023-08-15 | 9.32 | $7.87 | 267871 |
| 2023-08-14 | 9.54 | $7.83 | 492223 |
| 2023-08-11 | 9.77 | $8.18 | 417337 |
| 2023-08-10 | 9.98 | $8.02 | 646091 |
| 2023-08-09 | 10.23 | $8.35 | 689781 |
| 2023-08-08 | 10.46 | $8.73 | 963992 |
| 2023-08-07 | 10.67 | $10.00 | 572793 |
| 2023-08-04 | 10.76 | $10.10 | 467394 |
| 2023-08-03 | 10.84 | $10.24 | 334067 |
| 2023-08-02 | 10.92 | $10.36 | 306054 |
| 2023-08-01 | 10.98 | $10.67 | 171379 |
| 2023-07-31 | 11.02 | $10.85 | 160057 |
| 2023-07-28 | 11.04 | $10.78 | 173344 |
| 2023-07-27 | 11.07 | $10.79 | 213114 |
| 2023-07-26 | 11.10 | $10.85 | 190872 |
| 2023-07-25 | 11.13 | $10.89 | 187054 |
| 2023-07-24 | 11.15 | $10.90 | 285714 |
| 2023-07-21 | 11.16 | $10.86 | 222622 |
| 2023-07-20 | 11.17 | $11.08 | 299033 |
| 2023-07-19 | 11.15 | $11.37 | 287963 |
| 2023-07-18 | 11.09 | $11.28 | 246079 |
| 2023-07-17 | 11.03 | $11.31 | 478534 |
| 2023-07-14 | 10.95 | $11.31 | 431262 |
| 2023-07-13 | 10.86 | $11.44 | 351321 |
| 2023-07-12 | 10.75 | $11.45 | 679099 |
| 2023-07-11 | 10.63 | $11.28 | 334470 |
| 2023-07-10 | 10.50 | $11.18 | 272621 |
| 2023-07-07 | 10.38 | $10.92 | 289195 |
| 2023-07-06 | 10.26 | $10.83 | 241840 |
| 2023-07-05 | 10.15 | $10.78 | 256913 |
| 2023-07-03 | 10.02 | $11.12 | 147697 |
| 2023-06-30 | 9.85 | $11.22 | 240427 |
| 2023-06-29 | 9.65 | $11.10 | 239449 |
| 2023-06-28 | 9.45 | $10.98 | 281020 |
| 2023-06-27 | 9.24 | $11.19 | 924620 |
| 2023-06-26 | 9.00 | $11.04 | 2.6M |
| 2023-06-23 | 8.76 | $9.21 | 700517 |
| 2023-06-22 | 8.68 | $9.10 | 380626 |
| 2023-06-21 | 8.61 | $9.03 | 534021 |
| 2023-06-20 | 8.54 | $8.99 | 636313 |
| 2023-06-16 | 8.47 | $8.98 | 998006 |
| 2023-06-15 | 8.40 | $8.87 | 467545 |
| 2023-06-14 | 8.33 | $8.89 | 451427 |
| 2023-06-13 | 8.25 | $8.98 | 301398 |
| 2023-06-12 | 8.15 | $8.92 | 323806 |
| 2023-06-09 | 8.06 | $8.61 | 335253 |
| 2023-06-08 | 8.00 | $8.40 | 513117 |
| 2023-06-07 | 7.95 | $8.27 | 376146 |
| 2023-06-06 | 7.92 | $8.26 | 433291 |
| 2023-06-05 | 7.89 | $8.06 | 364090 |
| 2023-06-02 | 7.89 | $8.09 | 1.1M |
| 2023-06-01 | 7.89 | $7.81 | 460164 |
| 2023-05-31 | 7.91 | $7.96 | 2.1M |
| 2023-05-30 | 7.92 | $7.73 | 324031 |
| 2023-05-26 | 7.96 | $7.88 | 571676 |
| 2023-05-25 | 7.99 | $7.80 | 457002 |
| 2023-05-24 | 8.03 | $7.93 | 231938 |
| 2023-05-23 | 8.05 | $7.65 | 612835 |
| 2023-05-22 | 8.11 | $7.96 | 532043 |
| 2023-05-19 | 8.14 | $7.85 | 180129 |
| 2023-05-18 | 8.18 | $7.69 | 164103 |
| 2023-05-17 | 8.24 | $7.65 | 187976 |
| 2023-05-16 | 8.32 | $7.54 | 298254 |
| 2023-05-15 | 8.41 | $7.88 | 734095 |
| 2023-05-12 | 8.48 | $8.07 | 900593 |
| 2023-05-11 | 8.54 | $8.14 | 377093 |
| 2023-05-10 | 8.60 | $8.26 | 460639 |
| 2023-05-09 | 8.66 | $9.00 | 526582 |
| 2023-05-08 | 8.65 | $8.84 | 233514 |
| 2023-05-05 | 8.66 | $8.65 | 345590 |
| 2023-05-04 | 8.70 | $8.54 | 220720 |
| 2023-05-03 | 8.75 | $8.40 | 406546 |
| 2023-05-02 | 8.83 | $8.56 | 763605 |
| 2023-05-01 | 8.90 | $8.56 | 238945 |
| 2023-04-28 | 8.97 | $8.38 | 211633 |
| 2023-04-27 | 9.08 | $8.10 | 208683 |
| 2023-04-26 | 9.22 | $8.09 | 144504 |
| 2023-04-25 | 9.37 | $8.33 | 211066 |
| 2023-04-24 | 9.51 | $8.74 | 212037 |
| 2023-04-21 | 9.61 | $8.68 | 219068 |
| 2023-04-20 | 9.73 | $8.92 | 469553 |
| 2023-04-19 | 9.83 | $9.11 | 240203 |
| 2023-04-18 | 9.93 | $9.22 | 267337 |
| 2023-04-17 | 10.01 | $9.55 | 228264 |
| 2023-04-14 | 10.07 | $9.65 | 403509 |
| 2023-04-13 | 10.12 | $9.99 | 1.3M |
| 2023-04-12 | 10.15 | $9.87 | 202792 |
| 2023-04-11 | 10.20 | $9.96 | 192596 |
| 2023-04-10 | 10.23 | $9.90 | 162371 |
| 2023-04-06 | 10.28 | $10.03 | 147892 |
| 2023-04-05 | 10.32 | $9.99 | 212781 |
| 2023-04-04 | 10.37 | $10.28 | 212996 |
| 2023-04-03 | 10.39 | $10.37 | 252274 |
| 2023-03-31 | 10.41 | $10.50 | 354570 |
| 2023-03-30 | 10.41 | $10.12 | 214831 |
| 2023-03-29 | 10.45 | $10.25 | 195843 |
| 2023-03-28 | 10.47 | $10.09 | 200374 |
| 2023-03-27 | 10.52 | $10.07 | 163060 |
| 2023-03-24 | 10.57 | $10.34 | 194886 |
| 2023-03-23 | 10.59 | $10.46 | 274398 |
| 2023-03-22 | 10.61 | $10.31 | 237835 |
| 2023-03-21 | 10.64 | $10.49 | 283292 |
| 2023-03-20 | 10.66 | $10.15 | 322790 |
| 2023-03-17 | 10.71 | $10.45 | 382054 |
| 2023-03-16 | 10.74 | $10.94 | 265220 |
| 2023-03-15 | 10.73 | $10.93 | 325364 |
| 2023-03-14 | 10.72 | $11.19 | 386332 |
| 2023-03-13 | 10.69 | $10.42 | 371302 |
| 2023-03-10 | 10.73 | $10.35 | 905148 |
| 2023-03-09 | 10.78 | $10.70 | 589530 |
| 2023-03-08 | 10.80 | $11.39 | 2.8M |
| 2023-03-07 | 10.76 | $11.35 | 1.2M |
| 2023-03-06 | 10.71 | $10.11 | 283393 |
| 2023-03-03 | 10.80 | $10.19 | 218170 |
| 2023-03-02 | 10.88 | $10.29 | 194225 |
| 2023-03-01 | 10.96 | $10.25 | 172293 |
| 2023-02-28 | 11.06 | $10.72 | 182701 |
| 2023-02-27 | 11.11 | $10.87 | 192137 |
| 2023-02-24 | 11.16 | $10.65 | 260882 |
| 2023-02-23 | 11.23 | $10.87 | 120220 |
| 2023-02-22 | 11.28 | $10.81 | 118638 |
| 2023-02-21 | 11.35 | $10.83 | 184418 |
| 2023-02-17 | 11.42 | $11.12 | 445425 |
| 2023-02-16 | 11.47 | $11.55 | 192914 |
| 2023-02-15 | 11.48 | $11.73 | 324203 |
| 2023-02-14 | 11.46 | $11.29 | 304610 |
| 2023-02-13 | 11.50 | $11.13 | 231703 |
| 2023-02-10 | 11.54 | $11.16 | 418542 |
| 2023-02-09 | 11.58 | $10.84 | 364093 |
| 2023-02-08 | 11.66 | $11.09 | 447272 |
| 2023-02-07 | 11.71 | $10.99 | 538403 |
| 2023-02-06 | 11.77 | $11.37 | 854929 |
| 2023-02-03 | 11.79 | $12.00 | 2.0M |
| 2023-02-02 | 11.75 | $12.02 | 1.6M |
| 2023-02-01 | 11.70 | $11.89 | 598170 |
| 2023-01-31 | 11.66 | $11.88 | 767606 |
| 2023-01-30 | 11.60 | $11.72 | 470560 |
| 2023-01-27 | 11.56 | $11.76 | 300462 |
| 2023-01-26 | 11.49 | $11.98 | 121107 |
| 2023-01-25 | 11.39 | $11.88 | 99101 |
| 2023-01-24 | 11.29 | $12.10 | 175799 |
| 2023-01-23 | 11.15 | $12.05 | 167979 |
| 2023-01-20 | 11.00 | $11.83 | 292625 |
| 2023-01-19 | 10.86 | $11.68 | 177915 |
| 2023-01-18 | 10.72 | $11.54 | 417911 |
| 2023-01-17 | 10.58 | $11.39 | 329873 |
| 2023-01-13 | 10.44 | $11.01 | 322872 |
| 2023-01-12 | 10.34 | $11.12 | 284219 |
| 2023-01-11 | 10.21 | $11.18 | 127213 |
| 2023-01-10 | 10.07 | $11.26 | 304679 |
| 2023-01-09 | 9.91 | $10.82 | 257183 |
| 2023-01-06 | 9.79 | $10.71 | 290507 |
| 2023-01-05 | 9.67 | $11.06 | 449664 |
| 2023-01-04 | 9.51 | $10.96 | 715074 |
| 2023-01-03 | 9.36 | $10.97 | 489901 |
| 2022-12-30 | 9.19 | $9.67 | 361353 |
| 2022-12-29 | 9.15 | $9.56 | 216334 |
| 2022-12-28 | 9.12 | $9.13 | 176585 |
| 2022-12-27 | 9.14 | $8.96 | 205088 |
| 2022-12-23 | 9.19 | $8.95 | 199325 |
| 2022-12-22 | 9.26 | $8.92 | 152829 |
| 2022-12-21 | 9.35 | $9.03 | 222235 |
| 2022-12-20 | 9.44 | $8.74 | 314594 |
| 2022-12-19 | 9.59 | $8.72 | 463617 |
| 2022-12-16 | 9.75 | $9.16 | 364786 |
| 2022-12-15 | 9.88 | $9.31 | 355866 |
| 2022-12-14 | 10.02 | $9.55 | 457153 |
| 2022-12-13 | 10.16 | $9.57 | 440324 |
| 2022-12-12 | 10.31 | $9.06 | 284898 |
| 2022-12-09 | 10.54 | $9.34 | 232803 |
| 2022-12-08 | 10.75 | $9.26 | 328530 |
| 2022-12-07 | 10.99 | $9.52 | 196175 |
| 2022-12-06 | 11.22 | $9.32 | 216976 |
| 2022-12-05 | 11.49 | $9.53 | 208126 |
| 2022-12-02 | 11.75 | $9.67 | 280093 |
| 2022-12-01 | 12.01 | $9.95 | 456110 |
| 2022-11-30 | 12.25 | $9.55 | 1.1M |
| 2022-11-29 | 12.56 | $10.23 | 771113 |
| 2022-11-28 | 12.82 | $12.30 | 101990 |
| 2022-11-25 | 12.89 | $12.61 | 42387 |
| 2022-11-23 | 12.93 | $12.70 | 144822 |
| 2022-11-22 | 12.97 | $12.49 | 175867 |
| 2022-11-21 | 13.03 | $12.51 | 235130 |
| 2022-11-18 | 13.09 | $12.47 | 174057 |
| 2022-11-17 | 13.15 | $12.31 | 315427 |
| 2022-11-16 | 13.23 | $13.38 | 323191 |
| 2022-11-15 | 13.20 | $13.99 | 357572 |
| 2022-11-14 | 13.09 | $13.77 | 677494 |
| 2022-11-11 | 13.00 | $13.84 | 1.7M |
| 2022-11-10 | 12.89 | $13.05 | 239019 |
| 2022-11-09 | 12.85 | $12.24 | 206302 |
| 2022-11-08 | 12.87 | $12.59 | 194744 |
| 2022-11-07 | 12.85 | $12.72 | 172588 |
| 2022-11-04 | 12.81 | $12.68 | 210941 |
| 2022-11-03 | 12.76 | $12.84 | 206074 |
| 2022-11-02 | 12.69 | $12.75 | 204387 |
| 2022-11-01 | 12.62 | $13.75 | 185273 |
| 2022-10-31 | 12.45 | $14.17 | 534150 |
| 2022-10-28 | 12.22 | $13.62 | 129102 |
| 2022-10-27 | 12.04 | $13.42 | 85860 |
| 2022-10-26 | 11.87 | $13.24 | 387123 |
| 2022-10-25 | 11.72 | $13.30 | 344139 |
| 2022-10-24 | 11.55 | $12.48 | 187788 |
| 2022-10-21 | 11.46 | $12.36 | 151124 |
| 2022-10-20 | 11.37 | $12.13 | 181809 |
| 2022-10-19 | 11.31 | $11.68 | 174835 |
| 2022-10-18 | 11.30 | $11.83 | 219904 |
| 2022-10-17 | 11.27 | $11.75 | 231570 |
| 2022-10-14 | 11.26 | $11.00 | 139352 |
| 2022-10-13 | 11.33 | $11.10 | 355969 |
| 2022-10-12 | 11.39 | $10.36 | 217674 |
| 2022-10-11 | 11.54 | $10.41 | 256447 |
| 2022-10-10 | 11.69 | $10.58 | 139230 |
| 2022-10-07 | 11.84 | $10.91 | 237239 |
| 2022-10-06 | 11.96 | $11.32 | 113423 |
| 2022-10-05 | 12.06 | $11.14 | 383574 |
| 2022-10-04 | 12.18 | $11.48 | 434630 |
| 2022-10-03 | 12.27 | $11.49 | 529003 |
| 2022-09-30 | 12.36 | $12.34 | 215317 |
| 2022-09-29 | 12.37 | $12.25 | 209258 |
| 2022-09-28 | 12.38 | $12.39 | 207676 |
| 2022-09-27 | 12.38 | $11.88 | 133449 |
| 2022-09-26 | 12.43 | $11.66 | 222531 |
| 2022-09-23 | 12.49 | $11.96 | 141386 |
| 2022-09-22 | 12.52 | $12.20 | 235519 |
| 2022-09-21 | 12.53 | $12.68 | 226394 |
| 2022-09-20 | 12.49 | $12.55 | 209387 |
| 2022-09-19 | 12.46 | $12.53 | 239124 |
| 2022-09-16 | 12.44 | $12.51 | 492430 |
| 2022-09-15 | 12.44 | $12.57 | 177039 |
| 2022-09-14 | 12.44 | $13.10 | 422726 |
| 2022-09-13 | 12.39 | $12.86 | 264588 |
| 2022-09-12 | 12.38 | $12.80 | 239510 |
| 2022-09-09 | 12.37 | $12.60 | 226780 |
| 2022-09-08 | 12.41 | $13.15 | 255252 |
| 2022-09-07 | 12.39 | $12.93 | 553953 |
| 2022-09-06 | 12.40 | $12.17 | 591131 |
| 2022-09-02 | 12.49 | $11.78 | 614278 |
| 2022-09-01 | 12.62 | $11.97 | 638708 |
| 2022-08-31 | 12.74 | $12.39 | 1.3M |
| 2022-08-30 | 12.82 | $11.43 | 152232 |
| 2022-08-29 | 13.00 | $11.21 | 251029 |
| 2022-08-26 | 13.20 | $11.06 | 264124 |
| 2022-08-25 | 13.41 | $11.66 | 295178 |
| 2022-08-24 | 13.57 | $11.59 | 235641 |
| 2022-08-23 | 13.73 | $11.89 | 393304 |
| 2022-08-22 | 13.86 | $12.69 | 420239 |
| 2022-08-19 | 13.91 | $14.33 | 1.7M |
| 2022-08-18 | 13.78 | $14.99 | 531214 |
| 2022-08-17 | 13.58 | $14.80 | 360222 |
| 2022-08-16 | 13.38 | $14.29 | 215880 |
| 2022-08-15 | 13.21 | $14.19 | 270137 |
| 2022-08-12 | 13.03 | $14.74 | 249936 |
| 2022-08-11 | 12.78 | $15.13 | 119669 |
| 2022-08-10 | 12.47 | $14.94 | 376259 |
| 2022-08-09 | 12.15 | $13.15 | 104048 |
| 2022-08-08 | 11.99 | $13.56 | 102424 |
| 2022-08-05 | 11.78 | $13.36 | 108254 |
| 2022-08-04 | 11.57 | $13.06 | 59955 |
| 2022-08-03 | 11.39 | $12.92 | 236595 |
| 2022-08-02 | 11.21 | $12.07 | 61973 |
| 2022-08-01 | 11.11 | $11.77 | 156574 |
| 2022-07-29 | 11.03 | $11.50 | 65104 |
| 2022-07-28 | 10.97 | $11.17 | 117358 |
| 2022-07-27 | 10.94 | $11.30 | 173993 |
| 2022-07-26 | 10.89 | $10.91 | 107487 |
| 2022-07-25 | 10.88 | $11.27 | 98639 |
| 2022-07-22 | 10.84 | $11.34 | 86875 |
| 2022-07-21 | 10.78 | $11.73 | 79936 |
| 2022-07-20 | 10.68 | $11.49 | 202146 |
| 2022-07-19 | 10.59 | $10.66 | 97599 |
| 2022-07-18 | 10.58 | $10.50 | 124047 |
| 2022-07-15 | 10.58 | $10.24 | 137269 |
| 2022-07-14 | 10.61 | $9.66 | 155107 |
| 2022-07-13 | 10.68 | $10.26 | 146869 |
| 2022-07-12 | 10.70 | $10.55 | 332686 |
| 2022-07-11 | 10.69 | $10.89 | 188908 |
| 2022-07-08 | 10.64 | $11.24 | 95526 |
| 2022-07-07 | 10.56 | $11.36 | 488195 |
| 2022-07-06 | 10.46 | $11.19 | 297758 |
| 2022-07-05 | 10.38 | $10.88 | 245602 |
| 2022-07-01 | 10.32 | $10.47 | 224453 |
| 2022-06-30 | 10.31 | $10.21 | 278487 |
| 2022-06-29 | 10.33 | $10.51 | 211887 |
| 2022-06-28 | 10.32 | $10.55 | 344806 |
| 2022-06-27 | 10.31 | $11.04 | 353114 |
| 2022-06-24 | 10.25 | $11.22 | 991258 |
| 2022-06-23 | 10.16 | $10.40 | 473196 |
| 2022-06-22 | 10.16 | $10.00 | 516743 |
| 2022-06-21 | 10.19 | $10.20 | 325023 |
| 2022-06-17 | 10.20 | $9.93 | 469617 |
| 2022-06-16 | 10.23 | $9.20 | 584594 |
| 2022-06-15 | 10.33 | $9.86 | 531047 |
| 2022-06-14 | 10.37 | $9.37 | 334557 |
| 2022-06-13 | 10.45 | $9.35 | 331280 |
| 2022-06-10 | 10.52 | $10.16 | 542382 |
| 2022-06-09 | 10.52 | $10.49 | 577015 |
| 2022-06-08 | 10.49 | $11.15 | 142233 |
| 2022-06-07 | 10.39 | $10.49 | 669167 |
| 2022-06-06 | 10.36 | $11.04 | 256601 |
| 2022-06-03 | 10.28 | $11.05 | 242895 |
| 2022-06-02 | 10.21 | $11.09 | 184237 |
| 2022-06-01 | 10.15 | $10.46 | 347966 |
| 2022-05-31 | 10.16 | $10.95 | 532999 |
| 2022-05-27 | 10.14 | $11.13 | 275947 |
| 2022-05-26 | 10.11 | $10.49 | 194262 |
| 2022-05-25 | 10.15 | $10.21 | 192530 |
| 2022-05-24 | 10.23 | $10.03 | 464990 |
| 2022-05-23 | 10.33 | $10.26 | 402857 |
| 2022-05-20 | 10.43 | $9.51 | 368118 |
| 2022-05-19 | 10.61 | $9.09 | 480409 |
| 2022-05-18 | 10.85 | $8.75 | 202490 |
| 2022-05-17 | 11.14 | $9.34 | 343426 |
| 2022-05-16 | 11.39 | $9.05 | 655397 |
| 2022-05-13 | 11.68 | $8.40 | 1.6M |
| 2022-05-12 | 12.05 | $10.00 | 414582 |
| 2022-05-11 | 12.27 | $10.09 | 331726 |
| 2022-05-10 | 12.49 | $11.21 | 343544 |
| 2022-05-09 | 12.60 | $11.28 | 232775 |
| 2022-05-06 | 12.70 | $12.33 | 139014 |
| 2022-05-05 | 12.70 | $12.83 | 138806 |
| 2022-05-04 | 12.65 | $13.50 | 165572 |
| 2022-05-03 | 12.52 | $13.03 | 137519 |
| 2022-05-02 | 12.44 | $13.53 | 269725 |
| 2022-04-29 | 12.30 | $12.77 | 139265 |
| 2022-04-28 | 12.24 | $13.09 | 219458 |
| 2022-04-27 | 12.15 | $12.27 | 178062 |
| 2022-04-26 | 12.14 | $12.32 | 200401 |
| 2022-04-25 | 12.13 | $13.14 | 197423 |
| 2022-04-22 | 12.04 | $12.59 | 207208 |
| 2022-04-21 | 12.02 | $12.53 | 331242 |
| 2022-04-20 | 12.01 | $12.83 | 473261 |
| 2022-04-19 | 11.99 | $12.69 | 307132 |
| 2022-04-18 | 11.99 | $11.41 | 124882 |
| 2022-04-14 | 12.13 | $11.41 | 270276 |
| 2022-04-13 | 12.29 | $11.89 | 91796 |
| 2022-04-12 | 12.41 | $11.31 | 260985 |
| 2022-04-11 | 12.59 | $10.87 | 228360 |
| 2022-04-08 | 12.83 | $10.97 | 238420 |
| 2022-04-07 | 13.06 | $11.27 | 155906 |
| 2022-04-06 | 13.28 | $11.50 | 224305 |
| 2022-04-05 | 13.50 | $11.90 | 245597 |
| 2022-04-04 | 13.68 | $12.80 | 174798 |
| 2022-04-01 | 13.79 | $12.78 | 212232 |
| 2022-03-31 | 13.91 | $12.72 | 339883 |
| 2022-03-30 | 14.05 | $13.22 | 266152 |
| 2022-03-29 | 14.16 | $13.56 | 285783 |
| 2022-03-28 | 14.24 | $13.21 | 438380 |
| 2022-03-25 | 14.38 | $12.53 | 826152 |
| 2022-03-24 | 14.60 | $15.22 | 230596 |
| 2022-03-23 | 14.56 | $15.00 | 225991 |
| 2022-03-22 | 14.55 | $15.45 | 282369 |
| 2022-03-21 | 14.49 | $15.08 | 197175 |
| 2022-03-18 | 14.48 | $15.43 | 293654 |
| 2022-03-17 | 14.43 | $14.81 | 202868 |
| 2022-03-16 | 14.46 | $13.84 | 264929 |
| 2022-03-15 | 14.59 | $12.59 | 209204 |
| 2022-03-14 | 14.87 | $12.74 | 204756 |
| 2022-03-11 | 15.14 | $13.16 | 179845 |
| 2022-03-10 | 15.39 | $13.97 | 136308 |
| 2022-03-09 | 15.58 | $14.74 | 410009 |
| 2022-03-08 | 15.69 | $14.03 | 217688 |
| 2022-03-07 | 15.88 | $14.52 | 121008 |
| 2022-03-04 | 16.01 | $15.09 | 116814 |
| 2022-03-03 | 16.08 | $15.61 | 196724 |
| 2022-03-02 | 16.10 | $16.12 | 113475 |
| 2022-03-01 | 16.05 | $16.08 | 209243 |
| 2022-02-28 | 16.00 | $16.59 | 193971 |
| 2022-02-25 | 15.88 | $16.44 | 164180 |
| 2022-02-24 | 15.75 | $15.91 | 276954 |
| 2022-02-23 | 15.65 | $14.88 | 312338 |
| 2022-02-22 | 15.65 | $16.19 | 356977 |
| 2022-02-18 | 15.51 | $15.52 | 2.2M |
| 2022-02-17 | 15.42 | $16.55 | 392522 |
| 2022-02-16 | 15.22 | $17.20 | 208163 |
| 2022-02-15 | 14.95 | $16.86 | 315487 |
| 2022-02-14 | 14.71 | $17.03 | 452015 |
| 2022-02-11 | 14.45 | $16.16 | 297180 |
| 2022-02-10 | 14.27 | $16.37 | 233553 |
| 2022-02-09 | 14.09 | $16.28 | 189947 |
| 2022-02-08 | 13.92 | $15.44 | 138447 |
| 2022-02-07 | 13.85 | $14.33 | 136425 |
| 2022-02-04 | 13.91 | $13.99 | 152700 |
| 2022-02-03 | 14.02 | $13.23 | 163125 |
| 2022-02-02 | 14.22 | $13.88 | 234638 |
| 2022-02-01 | 14.40 | $14.05 | 142215 |
| 2022-01-31 | 14.59 | $13.81 | 253611 |
| 2022-01-28 | 14.84 | $11.96 | 524741 |
| 2022-01-27 | 15.31 | $12.11 | 224490 |
| 2022-01-26 | 15.81 | $12.54 | 261796 |
| 2022-01-25 | 16.30 | $12.93 | 248059 |
| 2022-01-24 | 16.78 | $13.50 | 483975 |
| 2022-01-21 | 17.24 | $13.74 | 185807 |
| 2022-01-20 | 17.70 | $14.39 | 204565 |
| 2022-01-19 | 18.11 | $14.86 | 117369 |
| 2022-01-18 | 18.50 | $15.46 | 222923 |
| 2022-01-14 | 18.84 | $16.62 | 293314 |
| 2022-01-13 | 19.08 | $17.09 | 147671 |
| 2022-01-12 | 19.29 | $18.32 | 128330 |
| 2022-01-11 | 19.39 | $18.68 | 182851 |
| 2022-01-10 | 19.45 | $18.20 | 141640 |
| 2022-01-07 | 19.56 | $18.70 | 93217 |
| 2022-01-06 | 19.63 | $18.92 | 125664 |
| 2022-01-05 | 19.69 | $18.50 | 261449 |
| 2022-01-04 | 19.78 | $19.82 | 399942 |
| 2022-01-03 | 19.75 | $21.35 | 181950 |
| 2021-12-31 | 19.56 | $20.94 | 232314 |
| 2021-12-30 | 19.40 | $21.44 | 101163 |
| 2021-12-29 | 19.19 | $20.33 | 133460 |
| 2021-12-28 | 19.07 | $19.88 | 48348 |
| 2021-12-27 | 19.00 | $19.60 | 95643 |
| 2021-12-23 | 18.95 | $19.08 | 79656 |
| 2021-12-22 | 18.94 | $18.71 | 194297 |
| 2021-12-21 | 18.96 | $18.57 | 252479 |
| 2021-12-20 | 19.00 | $17.80 | 339826 |
| 2021-12-17 | 19.14 | $18.31 | 3.6M |
| 2021-12-16 | 19.24 | $18.79 | 451530 |
| 2021-12-15 | 19.30 | $19.96 | 497123 |
| 2021-12-14 | 19.27 | $19.11 | 366882 |
| 2021-12-13 | 19.34 | $19.46 | 426221 |
| 2021-12-10 | 19.39 | $18.51 | 372916 |
| 2021-12-09 | 19.55 | $19.36 | 402223 |
| 2021-12-08 | 19.64 | $19.80 | 300708 |
| 2021-12-07 | 19.70 | $19.98 | 622342 |
| 2021-12-06 | 19.76 | $19.04 | 410542 |
| 2021-12-03 | 19.92 | $18.69 | 734237 |
| 2021-12-02 | 20.13 | $18.76 | 386976 |
| 2021-12-01 | 20.34 | $19.66 | 443586 |
| 2021-11-30 | 20.47 | $19.36 | 218992 |
| 2021-11-29 | 20.64 | $19.61 | 413578 |
| 2021-11-26 | 20.79 | $18.15 | 138675 |
| 2021-11-24 | 21.09 | $18.35 | 321827 |
| 2021-11-23 | 21.38 | $17.80 | 887623 |
| 2021-11-22 | 21.73 | $19.93 | 372498 |
| 2021-11-19 | 21.89 | $21.47 | 193324 |
| 2021-11-18 | 21.89 | $21.32 | 212138 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.78
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.60
Average
10.77
Maximum
22.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 10.78 | $10.76 | 2.5M |
| 2025-04-16 | 10.80 | $10.80 | 761100 |
| 2025-04-15 | 10.81 | $10.92 | 799819 |
| 2025-04-14 | 10.80 | $10.81 | 902115 |
| 2025-04-11 | 10.81 | $10.81 | 2.6M |
| 2025-04-10 | 10.83 | $10.79 | 1.5M |
| 2025-04-09 | 10.85 | $10.96 | 3.1M |
| 2025-04-08 | 10.84 | $10.48 | 3.5M |
| 2025-04-07 | 10.93 | $10.60 | 2.6M |
| 2025-04-04 | 11.01 | $10.59 | 2.2M |
| 2025-04-03 | 11.11 | $11.00 | 1.5M |
| 2025-04-02 | 11.13 | $11.14 | 496531 |
| 2025-04-01 | 11.13 | $11.11 | 703135 |
| 2025-03-31 | 11.14 | $11.15 | 743100 |
| 2025-03-28 | 11.14 | $11.10 | 464700 |
| 2025-03-27 | 11.15 | $11.14 | 595837 |
| 2025-03-26 | 11.15 | $11.16 | 918723 |
| 2025-03-25 | 11.15 | $11.13 | 869226 |
| 2025-03-24 | 11.15 | $11.14 | 618431 |
| 2025-03-21 | 11.15 | $11.10 | 1.2M |
| 2025-03-20 | 11.17 | $11.10 | 1.1M |
| 2025-03-19 | 11.18 | $11.09 | 1.1M |
| 2025-03-18 | 11.20 | $11.09 | 804300 |
| 2025-03-17 | 11.22 | $11.07 | 700600 |
| 2025-03-14 | 11.25 | $11.09 | 584500 |
| 2025-03-13 | 11.28 | $11.05 | 1.2M |
| 2025-03-12 | 11.32 | $11.16 | 1.1M |
| 2025-03-11 | 11.34 | $11.13 | 780007 |
| 2025-03-10 | 11.38 | $11.11 | 1.2M |
| 2025-03-07 | 11.42 | $11.23 | 970400 |
| 2025-03-06 | 11.44 | $11.29 | 1.1M |
| 2025-03-05 | 11.46 | $11.44 | 804400 |
| 2025-03-04 | 11.44 | $11.40 | 830542 |
| 2025-03-03 | 11.43 | $11.37 | 1.2M |
| 2025-02-28 | 11.42 | $11.48 | 809249 |
| 2025-02-27 | 11.39 | $11.32 | 817840 |
| 2025-02-26 | 11.38 | $11.34 | 2.1M |
| 2025-02-25 | 11.37 | $11.39 | 849100 |
| 2025-02-24 | 11.35 | $11.44 | 770600 |
| 2025-02-21 | 11.30 | $11.50 | 2.4M |
| 2025-02-20 | 11.24 | $11.35 | 3.6M |
| 2025-02-19 | 11.20 | $11.07 | 832537 |
| 2025-02-18 | 11.21 | $11.12 | 542900 |
| 2025-02-14 | 11.21 | $11.00 | 841900 |
| 2025-02-13 | 11.24 | $11.15 | 451900 |
| 2025-02-12 | 11.24 | $11.06 | 505944 |
| 2025-02-11 | 11.25 | $11.09 | 674500 |
| 2025-02-10 | 11.26 | $11.10 | 915387 |
| 2025-02-07 | 11.27 | $11.16 | 1.2M |
| 2025-02-06 | 11.26 | $11.22 | 1.8M |
| 2025-02-05 | 11.24 | $11.18 | 1.1M |
| 2025-02-04 | 11.23 | $11.19 | 780513 |
| 2025-02-03 | 11.20 | $11.15 | 939100 |
| 2025-01-31 | 11.19 | $11.16 | 551512 |
| 2025-01-30 | 11.16 | $11.13 | 642300 |
| 2025-01-29 | 11.13 | $11.17 | 858936 |
| 2025-01-28 | 11.09 | $11.17 | 1.1M |
| 2025-01-27 | 11.04 | $11.05 | 717900 |
| 2025-01-24 | 11.01 | $11.09 | 638543 |
| 2025-01-23 | 10.97 | $11.10 | 511326 |
| 2025-01-22 | 10.91 | $11.11 | 851100 |
| 2025-01-21 | 10.84 | $11.11 | 1.1M |
| 2025-01-17 | 10.75 | $11.07 | 2.5M |
| 2025-01-16 | 10.66 | $10.96 | 2.5M |
| 2025-01-15 | 10.58 | $10.92 | 1.6M |
| 2025-01-14 | 10.49 | $10.81 | 2.7M |
| 2025-01-13 | 10.41 | $10.81 | 5.9M |
| 2025-01-10 | 10.32 | $9.94 | 351800 |
| 2025-01-08 | 10.39 | $10.29 | 548600 |
| 2025-01-07 | 10.40 | $10.16 | 385100 |
| 2025-01-06 | 10.44 | $10.41 | 516826 |
| 2025-01-03 | 10.44 | $10.07 | 245810 |
| 2025-01-02 | 10.50 | $9.85 | 371300 |
| 2024-12-31 | 10.62 | $10.30 | 317100 |
| 2024-12-30 | 10.66 | $10.47 | 788700 |
| 2024-12-27 | 10.68 | $10.09 | 440900 |
| 2024-12-26 | 10.77 | $10.69 | 557100 |
| 2024-12-24 | 10.75 | $10.58 | 142200 |
| 2024-12-23 | 10.75 | $10.52 | 585815 |
| 2024-12-20 | 10.76 | $10.63 | 935400 |
| 2024-12-19 | 10.74 | $10.47 | 695935 |
| 2024-12-18 | 10.76 | $10.75 | 786900 |
| 2024-12-17 | 10.71 | $11.03 | 889217 |
| 2024-12-16 | 10.60 | $10.62 | 567424 |
| 2024-12-13 | 10.55 | $10.65 | 603308 |
| 2024-12-12 | 10.49 | $10.56 | 219944 |
| 2024-12-11 | 10.43 | $10.65 | 220600 |
| 2024-12-10 | 10.35 | $10.56 | 597200 |
| 2024-12-09 | 10.26 | $10.34 | 294701 |
| 2024-12-06 | 10.21 | $10.21 | 425500 |
| 2024-12-05 | 10.18 | $10.00 | 285200 |
| 2024-12-04 | 10.18 | $10.11 | 352100 |
| 2024-12-03 | 10.16 | $10.13 | 348313 |
| 2024-12-02 | 10.12 | $10.14 | 427600 |
| 2024-11-29 | 10.08 | $9.94 | 296400 |
| 2024-11-27 | 10.08 | $10.02 | 313200 |
| 2024-11-26 | 10.05 | $10.13 | 537937 |
| 2024-11-25 | 9.99 | $10.06 | 315200 |
| 2024-11-22 | 9.94 | $10.36 | 390800 |
| 2024-11-21 | 9.81 | $10.10 | 714228 |
| 2024-11-20 | 9.71 | $9.89 | 406208 |
| 2024-11-19 | 9.64 | $9.64 | 192900 |
| 2024-11-18 | 9.62 | $9.70 | 569100 |
| 2024-11-15 | 9.57 | $9.79 | 668900 |
| 2024-11-14 | 9.50 | $9.88 | 992600 |
| 2024-11-13 | 9.39 | $9.69 | 599114 |
| 2024-11-12 | 9.31 | $9.50 | 238323 |
| 2024-11-11 | 9.25 | $9.55 | 429029 |
| 2024-11-08 | 9.17 | $9.38 | 1.3M |
| 2024-11-07 | 9.11 | $9.30 | 606027 |
| 2024-11-06 | 9.06 | $9.33 | 897138 |
| 2024-11-05 | 9.00 | $8.95 | 776400 |
| 2024-11-04 | 9.00 | $8.72 | 1.1M |
| 2024-11-01 | 9.06 | $9.05 | 284900 |
| 2024-10-31 | 9.05 | $8.91 | 256637 |
| 2024-10-30 | 9.07 | $9.01 | 192821 |
| 2024-10-29 | 9.07 | $9.25 | 166400 |
| 2024-10-28 | 9.02 | $9.16 | 176600 |
| 2024-10-25 | 8.99 | $8.96 | 168538 |
| 2024-10-24 | 8.99 | $9.02 | 225700 |
| 2024-10-23 | 8.97 | $8.84 | 220700 |
| 2024-10-22 | 8.99 | $8.87 | 284900 |
| 2024-10-21 | 9.01 | $9.08 | 551246 |
| 2024-10-18 | 8.98 | $8.76 | 115500 |
| 2024-10-17 | 9.02 | $8.81 | 178110 |
| 2024-10-16 | 9.05 | $8.90 | 189927 |
| 2024-10-15 | 9.07 | $8.92 | 207529 |
| 2024-10-14 | 9.09 | $8.89 | 190300 |
| 2024-10-11 | 9.11 | $8.99 | 166300 |
| 2024-10-10 | 9.12 | $8.95 | 188400 |
| 2024-10-09 | 9.14 | $8.98 | 357936 |
| 2024-10-08 | 9.14 | $8.89 | 286918 |
| 2024-10-07 | 9.17 | $8.95 | 199123 |
| 2024-10-04 | 9.19 | $9.00 | 127100 |
| 2024-10-03 | 9.20 | $8.91 | 195100 |
| 2024-10-02 | 9.23 | $8.97 | 265400 |
| 2024-10-01 | 9.25 | $9.08 | 554700 |
| 2024-09-30 | 9.25 | $9.49 | 146800 |
| 2024-09-27 | 9.16 | $9.47 | 203300 |
| 2024-09-26 | 9.06 | $9.51 | 397112 |
| 2024-09-25 | 8.93 | $9.41 | 369500 |
| 2024-09-24 | 8.80 | $9.58 | 409900 |
| 2024-09-23 | 8.61 | $9.50 | 623000 |
| 2024-09-20 | 8.41 | $8.98 | 2.1M |
| 2024-09-19 | 8.29 | $8.55 | 249535 |
| 2024-09-18 | 8.23 | $8.42 | 358006 |
| 2024-09-17 | 8.20 | $8.73 | 382336 |
| 2024-09-16 | 8.09 | $8.40 | 236200 |
| 2024-09-13 | 8.04 | $8.21 | 189800 |
| 2024-09-12 | 8.02 | $8.07 | 303128 |
| 2024-09-11 | 8.02 | $8.05 | 243400 |
| 2024-09-10 | 8.04 | $8.14 | 253800 |
| 2024-09-09 | 8.03 | $8.22 | 371326 |
| 2024-09-06 | 8.01 | $8.05 | 320504 |
| 2024-09-05 | 8.03 | $8.10 | 369247 |
| 2024-09-04 | 8.03 | $8.02 | 318143 |
| 2024-09-03 | 8.06 | $8.06 | 277700 |
| 2024-08-30 | 8.08 | $8.29 | 465800 |
| 2024-08-29 | 8.05 | $8.20 | 610900 |
| 2024-08-28 | 8.05 | $8.00 | 441700 |
| 2024-08-27 | 8.08 | $8.20 | 122900 |
| 2024-08-26 | 8.09 | $8.24 | 158015 |
| 2024-08-23 | 8.08 | $8.29 | 322400 |
| 2024-08-22 | 8.07 | $8.12 | 157500 |
| 2024-08-21 | 8.08 | $8.20 | 275538 |
| 2024-08-20 | 8.09 | $8.08 | 560600 |
| 2024-08-19 | 8.13 | $8.17 | 676916 |
| 2024-08-16 | 8.15 | $8.08 | 461000 |
| 2024-08-15 | 8.20 | $8.08 | 368719 |
| 2024-08-14 | 8.26 | $8.02 | 370021 |
| 2024-08-13 | 8.34 | $8.00 | 460103 |
| 2024-08-12 | 8.44 | $8.00 | 381647 |
| 2024-08-09 | 8.55 | $8.04 | 506414 |
| 2024-08-08 | 8.68 | $7.89 | 382800 |
| 2024-08-07 | 8.86 | $8.08 | 1.0M |
| 2024-08-06 | 9.03 | $7.97 | 736205 |
| 2024-08-05 | 9.25 | $8.65 | 610500 |
| 2024-08-02 | 9.37 | $9.05 | 313910 |
| 2024-08-01 | 9.41 | $9.24 | 278013 |
| 2024-07-31 | 9.42 | $9.48 | 530300 |
| 2024-07-30 | 9.38 | $9.51 | 529321 |
| 2024-07-29 | 9.33 | $9.40 | 345237 |
| 2024-07-26 | 9.29 | $9.69 | 398111 |
| 2024-07-25 | 9.18 | $9.47 | 375300 |
| 2024-07-24 | 9.10 | $9.20 | 233100 |
| 2024-07-23 | 9.06 | $9.18 | 232319 |
| 2024-07-22 | 9.02 | $9.20 | 408719 |
| 2024-07-19 | 8.97 | $9.25 | 261265 |
| 2024-07-18 | 8.89 | $9.43 | 235040 |
| 2024-07-17 | 8.77 | $9.32 | 353258 |
| 2024-07-16 | 8.65 | $9.20 | 285998 |
| 2024-07-15 | 8.54 | $8.80 | 328328 |
| 2024-07-12 | 8.50 | $8.81 | 260387 |
| 2024-07-11 | 8.44 | $8.70 | 226500 |
| 2024-07-10 | 8.40 | $8.37 | 213644 |
| 2024-07-09 | 8.43 | $8.56 | 133867 |
| 2024-07-08 | 8.42 | $8.65 | 164500 |
| 2024-07-05 | 8.39 | $8.77 | 238128 |
| 2024-07-03 | 8.33 | $8.58 | 123203 |
| 2024-07-02 | 8.30 | $8.42 | 151760 |
| 2024-07-01 | 8.31 | $8.40 | 251908 |
| 2024-06-28 | 8.32 | $8.52 | 1.8M |
| 2024-06-27 | 8.31 | $8.59 | 293583 |
| 2024-06-26 | 8.28 | $8.40 | 232164 |
| 2024-06-25 | 8.30 | $8.36 | 192718 |
| 2024-06-24 | 8.32 | $8.37 | 311115 |
| 2024-06-21 | 8.35 | $8.32 | 455075 |
| 2024-06-20 | 8.39 | $8.16 | 372561 |
| 2024-06-18 | 8.48 | $8.15 | 355280 |
| 2024-06-17 | 8.59 | $8.30 | 311789 |
| 2024-06-14 | 8.68 | $8.49 | 355999 |
| 2024-06-13 | 8.75 | $8.51 | 406832 |
| 2024-06-12 | 8.82 | $8.56 | 477223 |
| 2024-06-11 | 8.90 | $8.56 | 360360 |
| 2024-06-10 | 9.00 | $8.71 | 294722 |
| 2024-06-07 | 9.08 | $8.62 | 340761 |
| 2024-06-06 | 9.19 | $8.80 | 481209 |
| 2024-06-05 | 9.28 | $9.16 | 403791 |
| 2024-06-04 | 9.31 | $8.95 | 420355 |
| 2024-06-03 | 9.39 | $9.16 | 335597 |
| 2024-05-31 | 9.44 | $9.41 | 389223 |
| 2024-05-30 | 9.44 | $9.38 | 259765 |
| 2024-05-29 | 9.45 | $9.49 | 278899 |
| 2024-05-28 | 9.44 | $9.62 | 574499 |
| 2024-05-24 | 9.40 | $9.39 | 193344 |
| 2024-05-23 | 9.40 | $9.30 | 261478 |
| 2024-05-22 | 9.42 | $9.31 | 330105 |
| 2024-05-21 | 9.44 | $9.22 | 213878 |
| 2024-05-20 | 9.49 | $9.38 | 379990 |
| 2024-05-17 | 9.50 | $9.67 | 301319 |
| 2024-05-16 | 9.46 | $9.64 | 300395 |
| 2024-05-15 | 9.42 | $9.43 | 209651 |
| 2024-05-14 | 9.41 | $9.26 | 816856 |
| 2024-05-13 | 9.44 | $9.15 | 261529 |
| 2024-05-10 | 9.50 | $9.05 | 504031 |
| 2024-05-09 | 9.58 | $9.26 | 589326 |
| 2024-05-08 | 9.64 | $9.77 | 280145 |
| 2024-05-07 | 9.59 | $9.73 | 259873 |
| 2024-05-06 | 9.55 | $9.78 | 421891 |
| 2024-05-03 | 9.49 | $9.57 | 255937 |
| 2024-05-02 | 9.46 | $9.52 | 237455 |
| 2024-05-01 | 9.44 | $9.51 | 261604 |
| 2024-04-30 | 9.41 | $9.31 | 317529 |
| 2024-04-29 | 9.42 | $9.50 | 254941 |
| 2024-04-26 | 9.40 | $9.42 | 219291 |
| 2024-04-25 | 9.38 | $9.42 | 327594 |
| 2024-04-24 | 9.36 | $9.30 | 256905 |
| 2024-04-23 | 9.37 | $9.35 | 552040 |
| 2024-04-22 | 9.36 | $9.23 | 239902 |
| 2024-04-19 | 9.38 | $9.24 | 212938 |
| 2024-04-18 | 9.40 | $9.11 | 253228 |
| 2024-04-17 | 9.45 | $9.30 | 226346 |
| 2024-04-16 | 9.47 | $9.27 | 368562 |
| 2024-04-15 | 9.49 | $9.16 | 367145 |
| 2024-04-12 | 9.54 | $9.57 | 269388 |
| 2024-04-11 | 9.51 | $9.53 | 209046 |
| 2024-04-10 | 9.48 | $9.56 | 338760 |
| 2024-04-09 | 9.44 | $9.66 | 304465 |
| 2024-04-08 | 9.38 | $9.60 | 293088 |
| 2024-04-05 | 9.31 | $9.40 | 324644 |
| 2024-04-04 | 9.27 | $9.20 | 360194 |
| 2024-04-03 | 9.27 | $9.32 | 279586 |
| 2024-04-02 | 9.24 | $9.20 | 206211 |
| 2024-04-01 | 9.24 | $9.24 | 263971 |
| 2024-03-28 | 9.22 | $9.25 | 336283 |
| 2024-03-27 | 9.20 | $9.23 | 231570 |
| 2024-03-26 | 9.17 | $9.10 | 320742 |
| 2024-03-25 | 9.17 | $9.15 | 543709 |
| 2024-03-22 | 9.16 | $9.23 | 288242 |
| 2024-03-21 | 9.13 | $9.28 | 623132 |
| 2024-03-20 | 9.08 | $9.19 | 571405 |
| 2024-03-19 | 9.04 | $9.18 | 556957 |
| 2024-03-18 | 9.00 | $9.09 | 563135 |
| 2024-03-15 | 8.96 | $9.30 | 899172 |
| 2024-03-14 | 8.88 | $9.26 | 1.1M |
| 2024-03-13 | 8.80 | $9.32 | 1.7M |
| 2024-03-12 | 8.68 | $9.36 | 970252 |
| 2024-03-11 | 8.54 | $8.52 | 790403 |
| 2024-03-08 | 8.56 | $8.30 | 489397 |
| 2024-03-07 | 8.62 | $8.33 | 396629 |
| 2024-03-06 | 8.69 | $8.17 | 541662 |
| 2024-03-05 | 8.80 | $8.35 | 583634 |
| 2024-03-04 | 8.90 | $8.60 | 482998 |
| 2024-03-01 | 8.95 | $8.67 | 427468 |
| 2024-02-29 | 9.00 | $8.67 | 676312 |
| 2024-02-28 | 9.06 | $8.73 | 618668 |
| 2024-02-27 | 9.12 | $9.33 | 247137 |
| 2024-02-26 | 9.05 | $9.45 | 308216 |
| 2024-02-23 | 8.95 | $9.57 | 373553 |
| 2024-02-22 | 8.80 | $9.35 | 341160 |
| 2024-02-21 | 8.68 | $9.20 | 377418 |
| 2024-02-20 | 8.57 | $9.29 | 396818 |
| 2024-02-16 | 8.42 | $9.08 | 225527 |
| 2024-02-15 | 8.30 | $8.94 | 298350 |
| 2024-02-14 | 8.18 | $8.93 | 430228 |
| 2024-02-13 | 8.06 | $8.50 | 430470 |
| 2024-02-12 | 8.00 | $8.50 | 223116 |
| 2024-02-09 | 7.93 | $8.35 | 299298 |
| 2024-02-08 | 7.89 | $8.13 | 307428 |
| 2024-02-07 | 7.89 | $7.93 | 265984 |
| 2024-02-06 | 7.94 | $7.91 | 234284 |
| 2024-02-05 | 7.99 | $7.83 | 586952 |
| 2024-02-02 | 8.08 | $7.85 | 230581 |
| 2024-02-01 | 8.18 | $7.78 | 459153 |
| 2024-01-31 | 8.32 | $7.90 | 339400 |
| 2024-01-30 | 8.45 | $8.03 | 426906 |
| 2024-01-29 | 8.58 | $8.50 | 274721 |
| 2024-01-26 | 8.63 | $8.43 | 193563 |
| 2024-01-25 | 8.71 | $8.55 | 209755 |
| 2024-01-24 | 8.77 | $8.68 | 263007 |
| 2024-01-23 | 8.83 | $8.97 | 250261 |
| 2024-01-22 | 8.82 | $9.00 | 194176 |
| 2024-01-19 | 8.82 | $8.82 | 197079 |
| 2024-01-18 | 8.85 | $8.78 | 206380 |
| 2024-01-17 | 8.90 | $8.72 | 261564 |
| 2024-01-16 | 8.97 | $8.81 | 316071 |
| 2024-01-12 | 9.03 | $8.78 | 167926 |
| 2024-01-11 | 9.12 | $8.71 | 411620 |
| 2024-01-10 | 9.23 | $8.78 | 311892 |
| 2024-01-09 | 9.34 | $8.82 | 366352 |
| 2024-01-08 | 9.47 | $9.30 | 193798 |
| 2024-01-05 | 9.52 | $9.17 | 201090 |
| 2024-01-04 | 9.60 | $9.19 | 213087 |
| 2024-01-03 | 9.69 | $9.21 | 220364 |
| 2024-01-02 | 9.79 | $9.37 | 163915 |
| 2023-12-29 | 9.87 | $9.70 | 182149 |
| 2023-12-28 | 9.90 | $9.83 | 157055 |
| 2023-12-27 | 9.90 | $9.78 | 107044 |
| 2023-12-26 | 9.91 | $9.86 | 109876 |
| 2023-12-22 | 9.91 | $9.68 | 196881 |
| 2023-12-21 | 9.94 | $9.67 | 353202 |
| 2023-12-20 | 9.98 | $9.65 | 182300 |
| 2023-12-19 | 10.03 | $9.96 | 228736 |
| 2023-12-18 | 10.03 | $10.00 | 292044 |
| 2023-12-15 | 10.01 | $9.95 | 400487 |
| 2023-12-14 | 9.99 | $10.00 | 437938 |
| 2023-12-13 | 9.97 | $10.08 | 193333 |
| 2023-12-12 | 9.92 | $9.68 | 167262 |
| 2023-12-11 | 9.95 | $9.63 | 135947 |
| 2023-12-08 | 9.99 | $9.75 | 200375 |
| 2023-12-07 | 10.01 | $9.66 | 193373 |
| 2023-12-06 | 10.05 | $9.73 | 313909 |
| 2023-12-05 | 10.08 | $9.77 | 219192 |
| 2023-12-04 | 10.10 | $9.90 | 278359 |
| 2023-12-01 | 10.10 | $10.10 | 459941 |
| 2023-11-30 | 10.06 | $10.23 | 867895 |
| 2023-11-29 | 9.97 | $9.98 | 220020 |
| 2023-11-28 | 9.93 | $9.90 | 276127 |
| 2023-11-27 | 9.89 | $9.89 | 513815 |
| 2023-11-24 | 9.85 | $9.86 | 72824 |
| 2023-11-22 | 9.80 | $9.86 | 193844 |
| 2023-11-21 | 9.74 | $9.92 | 203701 |
| 2023-11-20 | 9.66 | $9.81 | 215864 |
| 2023-11-17 | 9.59 | $9.99 | 310211 |
| 2023-11-16 | 9.47 | $10.11 | 222503 |
| 2023-11-15 | 9.30 | $10.08 | 229722 |
| 2023-11-14 | 9.10 | $10.19 | 271400 |
| 2023-11-13 | 8.86 | $9.54 | 195426 |
| 2023-11-10 | 8.71 | $9.43 | 317903 |
| 2023-11-09 | 8.55 | $9.07 | 383370 |
| 2023-11-08 | 8.45 | $8.92 | 378990 |
| 2023-11-07 | 8.37 | $8.60 | 702598 |
| 2023-11-06 | 8.34 | $8.28 | 290717 |
| 2023-11-03 | 8.37 | $8.60 | 149284 |
| 2023-11-02 | 8.35 | $8.33 | 220284 |
| 2023-11-01 | 8.38 | $7.87 | 220755 |
| 2023-10-31 | 8.50 | $8.30 | 203814 |
| 2023-10-30 | 8.57 | $8.15 | 189516 |
| 2023-10-27 | 8.67 | $8.25 | 182093 |
| 2023-10-26 | 8.77 | $8.53 | 309101 |
| 2023-10-25 | 8.82 | $8.56 | 239181 |
| 2023-10-24 | 8.88 | $9.02 | 418551 |
| 2023-10-23 | 8.86 | $8.76 | 245056 |
| 2023-10-20 | 8.88 | $8.76 | 544703 |
| 2023-10-19 | 8.90 | $8.76 | 167104 |
| 2023-10-18 | 8.93 | $8.73 | 205038 |
| 2023-10-17 | 8.98 | $9.11 | 189453 |
| 2023-10-16 | 8.94 | $8.97 | 185981 |
| 2023-10-13 | 8.94 | $8.71 | 199189 |
| 2023-10-12 | 8.98 | $8.85 | 180574 |
| 2023-10-11 | 9.00 | $9.00 | 125465 |
| 2023-10-10 | 9.00 | $8.96 | 252555 |
| 2023-10-09 | 9.00 | $9.06 | 121156 |
| 2023-10-06 | 8.98 | $9.15 | 237373 |
| 2023-10-05 | 8.94 | $9.18 | 308828 |
| 2023-10-04 | 8.88 | $8.99 | 345402 |
| 2023-10-03 | 8.86 | $8.79 | 319094 |
| 2023-10-02 | 8.87 | $9.05 | 237897 |
| 2023-09-29 | 8.83 | $8.97 | 202229 |
| 2023-09-28 | 8.81 | $8.86 | 154770 |
| 2023-09-27 | 8.80 | $8.87 | 188020 |
| 2023-09-26 | 8.79 | $8.68 | 398113 |
| 2023-09-25 | 8.81 | $9.06 | 210403 |
| 2023-09-22 | 8.76 | $8.95 | 203809 |
| 2023-09-21 | 8.73 | $9.03 | 466212 |
| 2023-09-20 | 8.68 | $9.08 | 269679 |
| 2023-09-19 | 8.60 | $9.11 | 297268 |
| 2023-09-18 | 8.51 | $8.87 | 651737 |
| 2023-09-15 | 8.45 | $8.73 | 2.5M |
| 2023-09-14 | 8.42 | $8.55 | 417572 |
| 2023-09-13 | 8.42 | $8.37 | 487687 |
| 2023-09-12 | 8.46 | $8.66 | 281025 |
| 2023-09-11 | 8.45 | $8.82 | 427140 |
| 2023-09-08 | 8.40 | $8.78 | 385601 |
| 2023-09-07 | 8.36 | $8.82 | 368657 |
| 2023-09-06 | 8.30 | $8.79 | 325996 |
| 2023-09-05 | 8.24 | $8.79 | 391092 |
| 2023-09-01 | 8.17 | $8.60 | 213789 |
| 2023-08-31 | 8.14 | $8.54 | 528477 |
| 2023-08-30 | 8.12 | $8.60 | 204128 |
| 2023-08-29 | 8.08 | $8.26 | 211296 |
| 2023-08-28 | 8.11 | $8.31 | 179848 |
| 2023-08-25 | 8.15 | $8.37 | 256632 |
| 2023-08-24 | 8.17 | $8.37 | 222647 |
| 2023-08-23 | 8.21 | $8.64 | 242508 |
| 2023-08-22 | 8.20 | $8.51 | 354711 |
| 2023-08-21 | 8.22 | $8.34 | 453671 |
| 2023-08-18 | 8.28 | $8.21 | 364140 |
| 2023-08-17 | 8.38 | $8.18 | 389212 |
| 2023-08-16 | 8.51 | $7.94 | 312041 |
| 2023-08-15 | 8.72 | $7.87 | 267871 |
| 2023-08-14 | 8.98 | $7.83 | 492223 |
| 2023-08-11 | 9.29 | $8.18 | 417337 |
| 2023-08-10 | 9.58 | $8.02 | 646091 |
| 2023-08-09 | 9.95 | $8.35 | 689781 |
| 2023-08-08 | 10.31 | $8.73 | 963992 |
| 2023-08-07 | 10.66 | $10.00 | 572793 |
| 2023-08-04 | 10.79 | $10.10 | 467394 |
| 2023-08-03 | 10.92 | $10.24 | 334067 |
| 2023-08-02 | 11.04 | $10.36 | 306054 |
| 2023-08-01 | 11.16 | $10.67 | 171379 |
| 2023-07-31 | 11.22 | $10.85 | 160057 |
| 2023-07-28 | 11.26 | $10.78 | 173344 |
| 2023-07-27 | 11.31 | $10.79 | 213114 |
| 2023-07-26 | 11.37 | $10.85 | 190872 |
| 2023-07-25 | 11.42 | $10.89 | 187054 |
| 2023-07-24 | 11.47 | $10.90 | 285714 |
| 2023-07-21 | 11.51 | $10.86 | 222622 |
| 2023-07-20 | 11.58 | $11.08 | 299033 |
| 2023-07-19 | 11.60 | $11.37 | 287963 |
| 2023-07-18 | 11.56 | $11.28 | 246079 |
| 2023-07-17 | 11.53 | $11.31 | 478534 |
| 2023-07-14 | 11.48 | $11.31 | 431262 |
| 2023-07-13 | 11.42 | $11.44 | 351321 |
| 2023-07-12 | 11.31 | $11.45 | 679099 |
| 2023-07-11 | 11.19 | $11.28 | 334470 |
| 2023-07-10 | 11.07 | $11.18 | 272621 |
| 2023-07-07 | 10.95 | $10.92 | 289195 |
| 2023-07-06 | 10.86 | $10.83 | 241840 |
| 2023-07-05 | 10.77 | $10.78 | 256913 |
| 2023-07-03 | 10.68 | $11.12 | 147697 |
| 2023-06-30 | 10.49 | $11.22 | 240427 |
| 2023-06-29 | 10.25 | $11.10 | 239449 |
| 2023-06-28 | 9.98 | $10.98 | 281020 |
| 2023-06-27 | 9.70 | $11.19 | 924620 |
| 2023-06-26 | 9.33 | $11.04 | 2.6M |
| 2023-06-23 | 8.92 | $9.21 | 700517 |
| 2023-06-22 | 8.84 | $9.10 | 380626 |
| 2023-06-21 | 8.76 | $9.03 | 534021 |
| 2023-06-20 | 8.68 | $8.99 | 636313 |
| 2023-06-16 | 8.60 | $8.98 | 998006 |
| 2023-06-15 | 8.50 | $8.87 | 467545 |
| 2023-06-14 | 8.42 | $8.89 | 451427 |
| 2023-06-13 | 8.31 | $8.98 | 301398 |
| 2023-06-12 | 8.17 | $8.92 | 323806 |
| 2023-06-09 | 8.02 | $8.61 | 335253 |
| 2023-06-08 | 7.92 | $8.40 | 513117 |
| 2023-06-07 | 7.84 | $8.27 | 376146 |
| 2023-06-06 | 7.77 | $8.26 | 433291 |
| 2023-06-05 | 7.70 | $8.06 | 364090 |
| 2023-06-02 | 7.66 | $8.09 | 1.1M |
| 2023-06-01 | 7.62 | $7.81 | 460164 |
| 2023-05-31 | 7.62 | $7.96 | 2.1M |
| 2023-05-30 | 7.60 | $7.73 | 324031 |
| 2023-05-26 | 7.63 | $7.88 | 571676 |
| 2023-05-25 | 7.63 | $7.80 | 457002 |
| 2023-05-24 | 7.65 | $7.93 | 231938 |
| 2023-05-23 | 7.65 | $7.65 | 612835 |
| 2023-05-22 | 7.71 | $7.96 | 532043 |
| 2023-05-19 | 7.71 | $7.85 | 180129 |
| 2023-05-18 | 7.75 | $7.69 | 164103 |
| 2023-05-17 | 7.83 | $7.65 | 187976 |
| 2023-05-16 | 7.93 | $7.54 | 298254 |
| 2023-05-15 | 8.08 | $7.88 | 734095 |
| 2023-05-12 | 8.18 | $8.07 | 900593 |
| 2023-05-11 | 8.26 | $8.14 | 377093 |
| 2023-05-10 | 8.34 | $8.26 | 460639 |
| 2023-05-09 | 8.42 | $9.00 | 526582 |
| 2023-05-08 | 8.35 | $8.84 | 233514 |
| 2023-05-05 | 8.30 | $8.65 | 345590 |
| 2023-05-04 | 8.30 | $8.54 | 220720 |
| 2023-05-03 | 8.31 | $8.40 | 406546 |
| 2023-05-02 | 8.37 | $8.56 | 763605 |
| 2023-05-01 | 8.40 | $8.56 | 238945 |
| 2023-04-28 | 8.44 | $8.38 | 211633 |
| 2023-04-27 | 8.53 | $8.10 | 208683 |
| 2023-04-26 | 8.70 | $8.09 | 144504 |
| 2023-04-25 | 8.90 | $8.33 | 211066 |
| 2023-04-24 | 9.08 | $8.74 | 212037 |
| 2023-04-21 | 9.21 | $8.68 | 219068 |
| 2023-04-20 | 9.38 | $8.92 | 469553 |
| 2023-04-19 | 9.52 | $9.11 | 240203 |
| 2023-04-18 | 9.66 | $9.22 | 267337 |
| 2023-04-17 | 9.79 | $9.55 | 228264 |
| 2023-04-14 | 9.87 | $9.65 | 403509 |
| 2023-04-13 | 9.95 | $9.99 | 1.3M |
| 2023-04-12 | 9.97 | $9.87 | 202792 |
| 2023-04-11 | 10.02 | $9.96 | 192596 |
| 2023-04-10 | 10.06 | $9.90 | 162371 |
| 2023-04-06 | 10.12 | $10.03 | 147892 |
| 2023-04-05 | 10.16 | $9.99 | 212781 |
| 2023-04-04 | 10.22 | $10.28 | 212996 |
| 2023-04-03 | 10.24 | $10.37 | 252274 |
| 2023-03-31 | 10.23 | $10.50 | 354570 |
| 2023-03-30 | 10.20 | $10.12 | 214831 |
| 2023-03-29 | 10.25 | $10.25 | 195843 |
| 2023-03-28 | 10.27 | $10.09 | 200374 |
| 2023-03-27 | 10.34 | $10.07 | 163060 |
| 2023-03-24 | 10.42 | $10.34 | 194886 |
| 2023-03-23 | 10.46 | $10.46 | 274398 |
| 2023-03-22 | 10.48 | $10.31 | 237835 |
| 2023-03-21 | 10.54 | $10.49 | 283292 |
| 2023-03-20 | 10.57 | $10.15 | 322790 |
| 2023-03-17 | 10.68 | $10.45 | 382054 |
| 2023-03-16 | 10.74 | $10.94 | 265220 |
| 2023-03-15 | 10.71 | $10.93 | 325364 |
| 2023-03-14 | 10.68 | $11.19 | 386332 |
| 2023-03-13 | 10.58 | $10.42 | 371302 |
| 2023-03-10 | 10.64 | $10.35 | 905148 |
| 2023-03-09 | 10.72 | $10.70 | 589530 |
| 2023-03-08 | 10.74 | $11.39 | 2.8M |
| 2023-03-07 | 10.63 | $11.35 | 1.2M |
| 2023-03-06 | 10.50 | $10.11 | 283393 |
| 2023-03-03 | 10.61 | $10.19 | 218170 |
| 2023-03-02 | 10.73 | $10.29 | 194225 |
| 2023-03-01 | 10.84 | $10.25 | 172293 |
| 2023-02-28 | 10.99 | $10.72 | 182701 |
| 2023-02-27 | 11.05 | $10.87 | 192137 |
| 2023-02-24 | 11.10 | $10.65 | 260882 |
| 2023-02-23 | 11.20 | $10.87 | 120220 |
| 2023-02-22 | 11.28 | $10.81 | 118638 |
| 2023-02-21 | 11.37 | $10.83 | 184418 |
| 2023-02-17 | 11.48 | $11.12 | 445425 |
| 2023-02-16 | 11.54 | $11.55 | 192914 |
| 2023-02-15 | 11.52 | $11.73 | 324203 |
| 2023-02-14 | 11.46 | $11.29 | 304610 |
| 2023-02-13 | 11.49 | $11.13 | 231703 |
| 2023-02-10 | 11.55 | $11.16 | 418542 |
| 2023-02-09 | 11.61 | $10.84 | 364093 |
| 2023-02-08 | 11.74 | $11.09 | 447272 |
| 2023-02-07 | 11.85 | $10.99 | 538403 |
| 2023-02-06 | 11.99 | $11.37 | 854929 |
| 2023-02-03 | 12.06 | $12.00 | 2.0M |
| 2023-02-02 | 12.02 | $12.02 | 1.6M |
| 2023-02-01 | 11.96 | $11.89 | 598170 |
| 2023-01-31 | 11.92 | $11.88 | 767606 |
| 2023-01-30 | 11.87 | $11.72 | 470560 |
| 2023-01-27 | 11.85 | $11.76 | 300462 |
| 2023-01-26 | 11.80 | $11.98 | 121107 |
| 2023-01-25 | 11.70 | $11.88 | 99101 |
| 2023-01-24 | 11.61 | $12.10 | 175799 |
| 2023-01-23 | 11.45 | $12.05 | 167979 |
| 2023-01-20 | 11.27 | $11.83 | 292625 |
| 2023-01-19 | 11.10 | $11.68 | 177915 |
| 2023-01-18 | 10.94 | $11.54 | 417911 |
| 2023-01-17 | 10.78 | $11.39 | 329873 |
| 2023-01-13 | 10.63 | $11.01 | 322872 |
| 2023-01-12 | 10.53 | $11.12 | 284219 |
| 2023-01-11 | 10.39 | $11.18 | 127213 |
| 2023-01-10 | 10.22 | $11.26 | 304679 |
| 2023-01-09 | 10.00 | $10.82 | 257183 |
| 2023-01-06 | 9.83 | $10.71 | 290507 |
| 2023-01-05 | 9.67 | $11.06 | 449664 |
| 2023-01-04 | 9.41 | $10.96 | 715074 |
| 2023-01-03 | 9.13 | $10.97 | 489901 |
| 2022-12-30 | 8.80 | $9.67 | 361353 |
| 2022-12-29 | 8.70 | $9.56 | 216334 |
| 2022-12-28 | 8.62 | $9.13 | 176585 |
| 2022-12-27 | 8.61 | $8.96 | 205088 |
| 2022-12-23 | 8.64 | $8.95 | 199325 |
| 2022-12-22 | 8.69 | $8.92 | 152829 |
| 2022-12-21 | 8.76 | $9.03 | 222235 |
| 2022-12-20 | 8.82 | $8.74 | 314594 |
| 2022-12-19 | 8.96 | $8.72 | 463617 |
| 2022-12-16 | 9.13 | $9.16 | 364786 |
| 2022-12-15 | 9.24 | $9.31 | 355866 |
| 2022-12-14 | 9.34 | $9.55 | 457153 |
| 2022-12-13 | 9.41 | $9.57 | 440324 |
| 2022-12-12 | 9.50 | $9.06 | 284898 |
| 2022-12-09 | 9.72 | $9.34 | 232803 |
| 2022-12-08 | 9.92 | $9.26 | 328530 |
| 2022-12-07 | 10.17 | $9.52 | 196175 |
| 2022-12-06 | 10.41 | $9.32 | 216976 |
| 2022-12-05 | 10.74 | $9.53 | 208126 |
| 2022-12-02 | 11.08 | $9.67 | 280093 |
| 2022-12-01 | 11.45 | $9.95 | 456110 |
| 2022-11-30 | 11.83 | $9.55 | 1.1M |
| 2022-11-29 | 12.35 | $10.23 | 771113 |
| 2022-11-28 | 12.81 | $12.30 | 101990 |
| 2022-11-25 | 12.91 | $12.61 | 42387 |
| 2022-11-23 | 12.96 | $12.70 | 144822 |
| 2022-11-22 | 13.00 | $12.49 | 175867 |
| 2022-11-21 | 13.09 | $12.51 | 235130 |
| 2022-11-18 | 13.19 | $12.47 | 174057 |
| 2022-11-17 | 13.31 | $12.31 | 315427 |
| 2022-11-16 | 13.48 | $13.38 | 323191 |
| 2022-11-15 | 13.45 | $13.99 | 357572 |
| 2022-11-14 | 13.29 | $13.77 | 677494 |
| 2022-11-11 | 13.14 | $13.84 | 1.7M |
| 2022-11-10 | 12.95 | $13.05 | 239019 |
| 2022-11-09 | 12.90 | $12.24 | 206302 |
| 2022-11-08 | 13.01 | $12.59 | 194744 |
| 2022-11-07 | 13.05 | $12.72 | 172588 |
| 2022-11-04 | 13.08 | $12.68 | 210941 |
| 2022-11-03 | 13.12 | $12.84 | 206074 |
| 2022-11-02 | 13.12 | $12.75 | 204387 |
| 2022-11-01 | 13.15 | $13.75 | 185273 |
| 2022-10-31 | 12.96 | $14.17 | 534150 |
| 2022-10-28 | 12.66 | $13.62 | 129102 |
| 2022-10-27 | 12.41 | $13.42 | 85860 |
| 2022-10-26 | 12.17 | $13.24 | 387123 |
| 2022-10-25 | 11.93 | $13.30 | 344139 |
| 2022-10-24 | 11.64 | $12.48 | 187788 |
| 2022-10-21 | 11.47 | $12.36 | 151124 |
| 2022-10-20 | 11.31 | $12.13 | 181809 |
| 2022-10-19 | 11.16 | $11.68 | 174835 |
| 2022-10-18 | 11.09 | $11.83 | 219904 |
| 2022-10-17 | 10.98 | $11.75 | 231570 |
| 2022-10-14 | 10.87 | $11.00 | 139352 |
| 2022-10-13 | 10.90 | $11.10 | 355969 |
| 2022-10-12 | 10.92 | $10.36 | 217674 |
| 2022-10-11 | 11.11 | $10.41 | 256447 |
| 2022-10-10 | 11.31 | $10.58 | 139230 |
| 2022-10-07 | 11.52 | $10.91 | 237239 |
| 2022-10-06 | 11.69 | $11.32 | 113423 |
| 2022-10-05 | 11.80 | $11.14 | 383574 |
| 2022-10-04 | 11.97 | $11.48 | 434630 |
| 2022-10-03 | 12.10 | $11.49 | 529003 |
| 2022-09-30 | 12.24 | $12.34 | 215317 |
| 2022-09-29 | 12.23 | $12.25 | 209258 |
| 2022-09-28 | 12.24 | $12.39 | 207676 |
| 2022-09-27 | 12.23 | $11.88 | 133449 |
| 2022-09-26 | 12.32 | $11.66 | 222531 |
| 2022-09-23 | 12.46 | $11.96 | 141386 |
| 2022-09-22 | 12.57 | $12.20 | 235519 |
| 2022-09-21 | 12.65 | $12.68 | 226394 |
| 2022-09-20 | 12.64 | $12.55 | 209387 |
| 2022-09-19 | 12.65 | $12.53 | 239124 |
| 2022-09-16 | 12.67 | $12.51 | 492430 |
| 2022-09-15 | 12.70 | $12.57 | 177039 |
| 2022-09-14 | 12.71 | $13.10 | 422726 |
| 2022-09-13 | 12.62 | $12.86 | 264588 |
| 2022-09-12 | 12.56 | $12.80 | 239510 |
| 2022-09-09 | 12.51 | $12.60 | 226780 |
| 2022-09-08 | 12.49 | $13.15 | 255252 |
| 2022-09-07 | 12.35 | $12.93 | 553953 |
| 2022-09-06 | 12.23 | $12.17 | 591131 |
| 2022-09-02 | 12.26 | $11.78 | 614278 |
| 2022-09-01 | 12.37 | $11.97 | 638708 |
| 2022-08-31 | 12.46 | $12.39 | 1.3M |
| 2022-08-30 | 12.48 | $11.43 | 152232 |
| 2022-08-29 | 12.70 | $11.21 | 251029 |
| 2022-08-26 | 13.01 | $11.06 | 264124 |
| 2022-08-25 | 13.39 | $11.66 | 295178 |
| 2022-08-24 | 13.71 | $11.59 | 235641 |
| 2022-08-23 | 14.09 | $11.89 | 393304 |
| 2022-08-22 | 14.46 | $12.69 | 420239 |
| 2022-08-19 | 14.72 | $14.33 | 1.7M |
| 2022-08-18 | 14.67 | $14.99 | 531214 |
| 2022-08-17 | 14.46 | $14.80 | 360222 |
| 2022-08-16 | 14.26 | $14.29 | 215880 |
| 2022-08-15 | 14.12 | $14.19 | 270137 |
| 2022-08-12 | 13.97 | $14.74 | 249936 |
| 2022-08-11 | 13.68 | $15.13 | 119669 |
| 2022-08-10 | 13.25 | $14.94 | 376259 |
| 2022-08-09 | 12.79 | $13.15 | 104048 |
| 2022-08-08 | 12.63 | $13.56 | 102424 |
| 2022-08-05 | 12.35 | $13.36 | 108254 |
| 2022-08-04 | 12.06 | $13.06 | 59955 |
| 2022-08-03 | 11.79 | $12.92 | 236595 |
| 2022-08-02 | 11.50 | $12.07 | 61973 |
| 2022-08-01 | 11.34 | $11.77 | 156574 |
| 2022-07-29 | 11.22 | $11.50 | 65104 |
| 2022-07-28 | 11.13 | $11.17 | 117358 |
| 2022-07-27 | 11.10 | $11.30 | 173993 |
| 2022-07-26 | 11.04 | $10.91 | 107487 |
| 2022-07-25 | 11.04 | $11.27 | 98639 |
| 2022-07-22 | 10.97 | $11.34 | 86875 |
| 2022-07-21 | 10.87 | $11.73 | 79936 |
| 2022-07-20 | 10.68 | $11.49 | 202146 |
| 2022-07-19 | 10.50 | $10.66 | 97599 |
| 2022-07-18 | 10.47 | $10.50 | 124047 |
| 2022-07-15 | 10.46 | $10.24 | 137269 |
| 2022-07-14 | 10.52 | $9.66 | 155107 |
| 2022-07-13 | 10.70 | $10.26 | 146869 |
| 2022-07-12 | 10.78 | $10.55 | 332686 |
| 2022-07-11 | 10.82 | $10.89 | 188908 |
| 2022-07-08 | 10.79 | $11.24 | 95526 |
| 2022-07-07 | 10.68 | $11.36 | 488195 |
| 2022-07-06 | 10.53 | $11.19 | 297758 |
| 2022-07-05 | 10.39 | $10.88 | 245602 |
| 2022-07-01 | 10.30 | $10.47 | 224453 |
| 2022-06-30 | 10.27 | $10.21 | 278487 |
| 2022-06-29 | 10.30 | $10.51 | 211887 |
| 2022-06-28 | 10.26 | $10.55 | 344806 |
| 2022-06-27 | 10.22 | $11.04 | 353114 |
| 2022-06-24 | 10.07 | $11.22 | 991258 |
| 2022-06-23 | 9.85 | $10.40 | 473196 |
| 2022-06-22 | 9.77 | $10.00 | 516743 |
| 2022-06-21 | 9.77 | $10.20 | 325023 |
| 2022-06-17 | 9.73 | $9.93 | 469617 |
| 2022-06-16 | 9.74 | $9.20 | 584594 |
| 2022-06-15 | 9.91 | $9.86 | 531047 |
| 2022-06-14 | 9.97 | $9.37 | 334557 |
| 2022-06-13 | 10.15 | $9.35 | 331280 |
| 2022-06-10 | 10.36 | $10.16 | 542382 |
| 2022-06-09 | 10.43 | $10.49 | 577015 |
| 2022-06-08 | 10.45 | $11.15 | 142233 |
| 2022-06-07 | 10.33 | $10.49 | 669167 |
| 2022-06-06 | 10.34 | $11.04 | 256601 |
| 2022-06-03 | 10.23 | $11.05 | 242895 |
| 2022-06-02 | 10.11 | $11.09 | 184237 |
| 2022-06-01 | 9.96 | $10.46 | 347966 |
| 2022-05-31 | 9.93 | $10.95 | 532999 |
| 2022-05-27 | 9.79 | $11.13 | 275947 |
| 2022-05-26 | 9.59 | $10.49 | 194262 |
| 2022-05-25 | 9.50 | $10.21 | 192530 |
| 2022-05-24 | 9.46 | $10.03 | 464990 |
| 2022-05-23 | 9.46 | $10.26 | 402857 |
| 2022-05-20 | 9.42 | $9.51 | 368118 |
| 2022-05-19 | 9.53 | $9.09 | 480409 |
| 2022-05-18 | 9.76 | $8.75 | 202490 |
| 2022-05-17 | 10.11 | $9.34 | 343426 |
| 2022-05-16 | 10.39 | $9.05 | 655397 |
| 2022-05-13 | 10.78 | $8.40 | 1.6M |
| 2022-05-12 | 11.37 | $10.00 | 414582 |
| 2022-05-11 | 11.73 | $10.09 | 331726 |
| 2022-05-10 | 12.13 | $11.21 | 343544 |
| 2022-05-09 | 12.36 | $11.28 | 232775 |
| 2022-05-06 | 12.61 | $12.33 | 139014 |
| 2022-05-05 | 12.69 | $12.83 | 138806 |
| 2022-05-04 | 12.67 | $13.50 | 165572 |
| 2022-05-03 | 12.50 | $13.03 | 137519 |
| 2022-05-02 | 12.41 | $13.53 | 269725 |
| 2022-04-29 | 12.20 | $12.77 | 139265 |
| 2022-04-28 | 12.12 | $13.09 | 219458 |
| 2022-04-27 | 11.97 | $12.27 | 178062 |
| 2022-04-26 | 11.96 | $12.32 | 200401 |
| 2022-04-25 | 11.94 | $13.14 | 197423 |
| 2022-04-22 | 11.76 | $12.59 | 207208 |
| 2022-04-21 | 11.66 | $12.53 | 331242 |
| 2022-04-20 | 11.56 | $12.83 | 473261 |
| 2022-04-19 | 11.39 | $12.69 | 307132 |
| 2022-04-18 | 11.23 | $11.41 | 124882 |
| 2022-04-14 | 11.31 | $11.41 | 270276 |
| 2022-04-13 | 11.42 | $11.89 | 91796 |
| 2022-04-12 | 11.45 | $11.31 | 260985 |
| 2022-04-11 | 11.61 | $10.87 | 228360 |
| 2022-04-08 | 11.89 | $10.97 | 238420 |
| 2022-04-07 | 12.21 | $11.27 | 155906 |
| 2022-04-06 | 12.52 | $11.50 | 224305 |
| 2022-04-05 | 12.84 | $11.90 | 245597 |
| 2022-04-04 | 13.13 | $12.80 | 174798 |
| 2022-04-01 | 13.28 | $12.78 | 212232 |
| 2022-03-31 | 13.46 | $12.72 | 339883 |
| 2022-03-30 | 13.69 | $13.22 | 266152 |
| 2022-03-29 | 13.85 | $13.56 | 285783 |
| 2022-03-28 | 13.97 | $13.21 | 438380 |
| 2022-03-25 | 14.18 | $12.53 | 826152 |
| 2022-03-24 | 14.58 | $15.22 | 230596 |
| 2022-03-23 | 14.47 | $15.00 | 225991 |
| 2022-03-22 | 14.40 | $15.45 | 282369 |
| 2022-03-21 | 14.22 | $15.08 | 197175 |
| 2022-03-18 | 14.09 | $15.43 | 293654 |
| 2022-03-17 | 13.87 | $14.81 | 202868 |
| 2022-03-16 | 13.75 | $13.84 | 264929 |
| 2022-03-15 | 13.82 | $12.59 | 209204 |
| 2022-03-14 | 14.16 | $12.74 | 204756 |
| 2022-03-11 | 14.54 | $13.16 | 179845 |
| 2022-03-10 | 14.89 | $13.97 | 136308 |
| 2022-03-09 | 15.12 | $14.74 | 410009 |
| 2022-03-08 | 15.24 | $14.03 | 217688 |
| 2022-03-07 | 15.52 | $14.52 | 121008 |
| 2022-03-04 | 15.75 | $15.09 | 116814 |
| 2022-03-03 | 15.90 | $15.61 | 196724 |
| 2022-03-02 | 15.96 | $16.12 | 113475 |
| 2022-03-01 | 15.92 | $16.08 | 209243 |
| 2022-02-28 | 15.88 | $16.59 | 193971 |
| 2022-02-25 | 15.73 | $16.44 | 164180 |
| 2022-02-24 | 15.58 | $15.91 | 276954 |
| 2022-02-23 | 15.53 | $14.88 | 312338 |
| 2022-02-22 | 15.68 | $16.19 | 356977 |
| 2022-02-18 | 15.59 | $15.52 | 2.2M |
| 2022-02-17 | 15.62 | $16.55 | 392522 |
| 2022-02-16 | 15.43 | $17.20 | 208163 |
| 2022-02-15 | 15.09 | $16.86 | 315487 |
| 2022-02-14 | 14.76 | $17.03 | 452015 |
| 2022-02-11 | 14.35 | $16.16 | 297180 |
| 2022-02-10 | 14.06 | $16.37 | 233553 |
| 2022-02-09 | 13.68 | $16.28 | 189947 |
| 2022-02-08 | 13.27 | $15.44 | 138447 |
| 2022-02-07 | 12.98 | $14.33 | 136425 |
| 2022-02-04 | 12.88 | $13.99 | 152700 |
| 2022-02-03 | 12.85 | $13.23 | 163125 |
| 2022-02-02 | 12.99 | $13.88 | 234638 |
| 2022-02-01 | 13.02 | $14.05 | 142215 |
| 2022-01-31 | 13.03 | $13.81 | 253611 |
| 2022-01-28 | 13.11 | $11.96 | 524741 |
| 2022-01-27 | 13.61 | $12.11 | 224490 |
| 2022-01-26 | 14.16 | $12.54 | 261796 |
| 2022-01-25 | 14.72 | $12.93 | 248059 |
| 2022-01-24 | 15.30 | $13.50 | 483975 |
| 2022-01-21 | 15.86 | $13.74 | 185807 |
| 2022-01-20 | 16.47 | $14.39 | 204565 |
| 2022-01-19 | 17.05 | $14.86 | 117369 |
| 2022-01-18 | 17.63 | $15.46 | 222923 |
| 2022-01-14 | 18.17 | $16.62 | 293314 |
| 2022-01-13 | 18.57 | $17.09 | 147671 |
| 2022-01-12 | 18.93 | $18.32 | 128330 |
| 2022-01-11 | 19.10 | $18.68 | 182851 |
| 2022-01-10 | 19.21 | $18.20 | 141640 |
| 2022-01-07 | 19.45 | $18.70 | 93217 |
| 2022-01-06 | 19.62 | $18.92 | 125664 |
| 2022-01-05 | 19.77 | $18.50 | 261449 |
| 2022-01-04 | 20.03 | $19.82 | 399942 |
| 2022-01-03 | 20.06 | $21.35 | 181950 |
| 2021-12-31 | 19.76 | $20.94 | 232314 |
| 2021-12-30 | 19.51 | $21.44 | 101163 |
| 2021-12-29 | 19.11 | $20.33 | 133460 |
| 2021-12-28 | 18.88 | $19.88 | 48348 |
| 2021-12-27 | 18.72 | $19.60 | 95643 |
| 2021-12-23 | 18.58 | $19.08 | 79656 |
| 2021-12-22 | 18.54 | $18.71 | 194297 |
| 2021-12-21 | 18.57 | $18.57 | 252479 |
| 2021-12-20 | 18.64 | $17.80 | 339826 |
| 2021-12-17 | 18.89 | $18.31 | 3.6M |
| 2021-12-16 | 19.07 | $18.79 | 451530 |
| 2021-12-15 | 19.19 | $19.96 | 497123 |
| 2021-12-14 | 19.08 | $19.11 | 366882 |
| 2021-12-13 | 19.13 | $19.46 | 426221 |
| 2021-12-10 | 19.12 | $18.51 | 372916 |
| 2021-12-09 | 19.31 | $19.36 | 402223 |
| 2021-12-08 | 19.36 | $19.80 | 300708 |
| 2021-12-07 | 19.33 | $19.98 | 622342 |
| 2021-12-06 | 19.25 | $19.04 | 410542 |
| 2021-12-03 | 19.37 | $18.69 | 734237 |
| 2021-12-02 | 19.58 | $18.76 | 386976 |
| 2021-12-01 | 19.81 | $19.66 | 443586 |
| 2021-11-30 | 19.89 | $19.36 | 218992 |
| 2021-11-29 | 20.05 | $19.61 | 413578 |
| 2021-11-26 | 20.18 | $18.15 | 138675 |
| 2021-11-24 | 20.65 | $18.35 | 321827 |
| 2021-11-23 | 21.15 | $17.80 | 887623 |
| 2021-11-22 | 21.85 | $19.93 | 372498 |
| 2021-11-19 | 22.20 | $21.47 | 193324 |
| 2021-11-18 | 22.29 | $21.32 | 212138 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.72
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.63
Average
10.77
Maximum
22.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 10.72 | $10.76 | 2.5M |
| 2025-04-16 | 10.74 | $10.80 | 761100 |
| 2025-04-15 | 10.74 | $10.92 | 799819 |
| 2025-04-14 | 10.72 | $10.81 | 902115 |
| 2025-04-11 | 10.72 | $10.81 | 2.6M |
| 2025-04-10 | 10.72 | $10.79 | 1.5M |
| 2025-04-09 | 10.74 | $10.96 | 3.1M |
| 2025-04-08 | 10.70 | $10.48 | 3.5M |
| 2025-04-07 | 10.82 | $10.60 | 2.6M |
| 2025-04-04 | 10.92 | $10.59 | 2.2M |
| 2025-04-03 | 11.05 | $11.00 | 1.5M |
| 2025-04-02 | 11.08 | $11.14 | 496531 |
| 2025-04-01 | 11.08 | $11.11 | 703135 |
| 2025-03-31 | 11.08 | $11.15 | 743100 |
| 2025-03-28 | 11.07 | $11.10 | 464700 |
| 2025-03-27 | 11.08 | $11.14 | 595837 |
| 2025-03-26 | 11.07 | $11.16 | 918723 |
| 2025-03-25 | 11.06 | $11.13 | 869226 |
| 2025-03-24 | 11.06 | $11.14 | 618431 |
| 2025-03-21 | 11.05 | $11.10 | 1.2M |
| 2025-03-20 | 11.06 | $11.10 | 1.1M |
| 2025-03-19 | 11.07 | $11.09 | 1.1M |
| 2025-03-18 | 11.09 | $11.09 | 804300 |
| 2025-03-17 | 11.11 | $11.07 | 700600 |
| 2025-03-14 | 11.14 | $11.09 | 584500 |
| 2025-03-13 | 11.17 | $11.05 | 1.2M |
| 2025-03-12 | 11.23 | $11.16 | 1.1M |
| 2025-03-11 | 11.26 | $11.13 | 780007 |
| 2025-03-10 | 11.31 | $11.11 | 1.2M |
| 2025-03-07 | 11.37 | $11.23 | 970400 |
| 2025-03-06 | 11.41 | $11.29 | 1.1M |
| 2025-03-05 | 11.44 | $11.44 | 804400 |
| 2025-03-04 | 11.42 | $11.40 | 830542 |
| 2025-03-03 | 11.41 | $11.37 | 1.2M |
| 2025-02-28 | 11.41 | $11.48 | 809249 |
| 2025-02-27 | 11.37 | $11.32 | 817840 |
| 2025-02-26 | 11.36 | $11.34 | 2.1M |
| 2025-02-25 | 11.36 | $11.39 | 849100 |
| 2025-02-24 | 11.33 | $11.44 | 770600 |
| 2025-02-21 | 11.27 | $11.50 | 2.4M |
| 2025-02-20 | 11.19 | $11.35 | 3.6M |
| 2025-02-19 | 11.13 | $11.07 | 832537 |
| 2025-02-18 | 11.15 | $11.12 | 542900 |
| 2025-02-14 | 11.15 | $11.00 | 841900 |
| 2025-02-13 | 11.19 | $11.15 | 451900 |
| 2025-02-12 | 11.20 | $11.06 | 505944 |
| 2025-02-11 | 11.22 | $11.09 | 674500 |
| 2025-02-10 | 11.25 | $11.10 | 915387 |
| 2025-02-07 | 11.27 | $11.16 | 1.2M |
| 2025-02-06 | 11.28 | $11.22 | 1.8M |
| 2025-02-05 | 11.26 | $11.18 | 1.1M |
| 2025-02-04 | 11.26 | $11.19 | 780513 |
| 2025-02-03 | 11.24 | $11.15 | 939100 |
| 2025-01-31 | 11.23 | $11.16 | 551512 |
| 2025-01-30 | 11.21 | $11.13 | 642300 |
| 2025-01-29 | 11.19 | $11.17 | 858936 |
| 2025-01-28 | 11.16 | $11.17 | 1.1M |
| 2025-01-27 | 11.11 | $11.05 | 717900 |
| 2025-01-24 | 11.08 | $11.09 | 638543 |
| 2025-01-23 | 11.03 | $11.10 | 511326 |
| 2025-01-22 | 10.97 | $11.11 | 851100 |
| 2025-01-21 | 10.88 | $11.11 | 1.1M |
| 2025-01-17 | 10.77 | $11.07 | 2.5M |
| 2025-01-16 | 10.65 | $10.96 | 2.5M |
| 2025-01-15 | 10.53 | $10.92 | 1.6M |
| 2025-01-14 | 10.40 | $10.81 | 2.7M |
| 2025-01-13 | 10.28 | $10.81 | 5.9M |
| 2025-01-10 | 10.13 | $9.94 | 351800 |
| 2025-01-08 | 10.23 | $10.29 | 548600 |
| 2025-01-07 | 10.23 | $10.16 | 385100 |
| 2025-01-06 | 10.28 | $10.41 | 516826 |
| 2025-01-03 | 10.26 | $10.07 | 245810 |
| 2025-01-02 | 10.34 | $9.85 | 371300 |
| 2024-12-31 | 10.52 | $10.30 | 317100 |
| 2024-12-30 | 10.58 | $10.47 | 788700 |
| 2024-12-27 | 10.61 | $10.09 | 440900 |
| 2024-12-26 | 10.75 | $10.69 | 557100 |
| 2024-12-24 | 10.74 | $10.58 | 142200 |
| 2024-12-23 | 10.76 | $10.52 | 585815 |
| 2024-12-20 | 10.79 | $10.63 | 935400 |
| 2024-12-19 | 10.79 | $10.47 | 695935 |
| 2024-12-18 | 10.84 | $10.75 | 786900 |
| 2024-12-17 | 10.81 | $11.03 | 889217 |
| 2024-12-16 | 10.67 | $10.62 | 567424 |
| 2024-12-13 | 10.63 | $10.65 | 603308 |
| 2024-12-12 | 10.56 | $10.56 | 219944 |
| 2024-12-11 | 10.51 | $10.65 | 220600 |
| 2024-12-10 | 10.41 | $10.56 | 597200 |
| 2024-12-09 | 10.31 | $10.34 | 294701 |
| 2024-12-06 | 10.25 | $10.21 | 425500 |
| 2024-12-05 | 10.22 | $10.00 | 285200 |
| 2024-12-04 | 10.24 | $10.11 | 352100 |
| 2024-12-03 | 10.24 | $10.13 | 348313 |
| 2024-12-02 | 10.22 | $10.14 | 427600 |
| 2024-11-29 | 10.18 | $9.94 | 296400 |
| 2024-11-27 | 10.20 | $10.02 | 313200 |
| 2024-11-26 | 10.19 | $10.13 | 537937 |
| 2024-11-25 | 10.14 | $10.06 | 315200 |
| 2024-11-22 | 10.09 | $10.36 | 390800 |
| 2024-11-21 | 9.94 | $10.10 | 714228 |
| 2024-11-20 | 9.83 | $9.89 | 406208 |
| 2024-11-19 | 9.75 | $9.64 | 192900 |
| 2024-11-18 | 9.73 | $9.70 | 569100 |
| 2024-11-15 | 9.69 | $9.79 | 668900 |
| 2024-11-14 | 9.61 | $9.88 | 992600 |
| 2024-11-13 | 9.47 | $9.69 | 599114 |
| 2024-11-12 | 9.37 | $9.50 | 238323 |
| 2024-11-11 | 9.29 | $9.55 | 429029 |
| 2024-11-08 | 9.19 | $9.38 | 1.3M |
| 2024-11-07 | 9.11 | $9.30 | 606027 |
| 2024-11-06 | 9.04 | $9.33 | 897138 |
| 2024-11-05 | 8.94 | $8.95 | 776400 |
| 2024-11-04 | 8.95 | $8.72 | 1.1M |
| 2024-11-01 | 9.03 | $9.05 | 284900 |
| 2024-10-31 | 9.02 | $8.91 | 256637 |
| 2024-10-30 | 9.05 | $9.01 | 192821 |
| 2024-10-29 | 9.06 | $9.25 | 166400 |
| 2024-10-28 | 8.99 | $9.16 | 176600 |
| 2024-10-25 | 8.93 | $8.96 | 168538 |
| 2024-10-24 | 8.93 | $9.02 | 225700 |
| 2024-10-23 | 8.90 | $8.84 | 220700 |
| 2024-10-22 | 8.93 | $8.87 | 284900 |
| 2024-10-21 | 8.95 | $9.08 | 551246 |
| 2024-10-18 | 8.91 | $8.76 | 115500 |
| 2024-10-17 | 8.97 | $8.81 | 178110 |
| 2024-10-16 | 9.02 | $8.90 | 189927 |
| 2024-10-15 | 9.05 | $8.92 | 207529 |
| 2024-10-14 | 9.08 | $8.89 | 190300 |
| 2024-10-11 | 9.12 | $8.99 | 166300 |
| 2024-10-10 | 9.14 | $8.95 | 188400 |
| 2024-10-09 | 9.18 | $8.98 | 357936 |
| 2024-10-08 | 9.21 | $8.89 | 286918 |
| 2024-10-07 | 9.27 | $8.95 | 199123 |
| 2024-10-04 | 9.33 | $9.00 | 127100 |
| 2024-10-03 | 9.37 | $8.91 | 195100 |
| 2024-10-02 | 9.45 | $8.97 | 265400 |
| 2024-10-01 | 9.52 | $9.08 | 554700 |
| 2024-09-30 | 9.57 | $9.49 | 146800 |
| 2024-09-27 | 9.48 | $9.47 | 203300 |
| 2024-09-26 | 9.38 | $9.51 | 397112 |
| 2024-09-25 | 9.24 | $9.41 | 369500 |
| 2024-09-24 | 9.09 | $9.58 | 409900 |
| 2024-09-23 | 8.86 | $9.50 | 623000 |
| 2024-09-20 | 8.59 | $8.98 | 2.1M |
| 2024-09-19 | 8.42 | $8.55 | 249535 |
| 2024-09-18 | 8.35 | $8.42 | 358006 |
| 2024-09-17 | 8.31 | $8.73 | 382336 |
| 2024-09-16 | 8.16 | $8.40 | 236200 |
| 2024-09-13 | 8.08 | $8.21 | 189800 |
| 2024-09-12 | 8.05 | $8.07 | 303128 |
| 2024-09-11 | 8.05 | $8.05 | 243400 |
| 2024-09-10 | 8.06 | $8.14 | 253800 |
| 2024-09-09 | 8.05 | $8.22 | 371326 |
| 2024-09-06 | 8.01 | $8.05 | 320504 |
| 2024-09-05 | 8.02 | $8.10 | 369247 |
| 2024-09-04 | 8.02 | $8.02 | 318143 |
| 2024-09-03 | 8.04 | $8.06 | 277700 |
| 2024-08-30 | 8.06 | $8.29 | 465800 |
| 2024-08-29 | 8.02 | $8.20 | 610900 |
| 2024-08-28 | 7.99 | $8.00 | 441700 |
| 2024-08-27 | 8.03 | $8.20 | 122900 |
| 2024-08-26 | 8.01 | $8.24 | 158015 |
| 2024-08-23 | 7.98 | $8.29 | 322400 |
| 2024-08-22 | 7.93 | $8.12 | 157500 |
| 2024-08-21 | 7.93 | $8.20 | 275538 |
| 2024-08-20 | 7.91 | $8.08 | 560600 |
| 2024-08-19 | 7.93 | $8.17 | 676916 |
| 2024-08-16 | 7.93 | $8.08 | 461000 |
| 2024-08-15 | 7.96 | $8.08 | 368719 |
| 2024-08-14 | 8.01 | $8.02 | 370021 |
| 2024-08-13 | 8.09 | $8.00 | 460103 |
| 2024-08-12 | 8.19 | $8.00 | 381647 |
| 2024-08-09 | 8.33 | $8.04 | 506414 |
| 2024-08-08 | 8.49 | $7.89 | 382800 |
| 2024-08-07 | 8.73 | $8.08 | 1.0M |
| 2024-08-06 | 8.97 | $7.97 | 736205 |
| 2024-08-05 | 9.30 | $8.65 | 610500 |
| 2024-08-02 | 9.48 | $9.05 | 313910 |
| 2024-08-01 | 9.57 | $9.24 | 278013 |
| 2024-07-31 | 9.61 | $9.48 | 530300 |
| 2024-07-30 | 9.59 | $9.51 | 529321 |
| 2024-07-29 | 9.54 | $9.40 | 345237 |
| 2024-07-26 | 9.52 | $9.69 | 398111 |
| 2024-07-25 | 9.39 | $9.47 | 375300 |
| 2024-07-24 | 9.30 | $9.20 | 233100 |
| 2024-07-23 | 9.27 | $9.18 | 232319 |
| 2024-07-22 | 9.24 | $9.20 | 408719 |
| 2024-07-19 | 9.19 | $9.25 | 261265 |
| 2024-07-18 | 9.12 | $9.43 | 235040 |
| 2024-07-17 | 8.96 | $9.32 | 353258 |
| 2024-07-16 | 8.81 | $9.20 | 285998 |
| 2024-07-15 | 8.65 | $8.80 | 328328 |
| 2024-07-12 | 8.59 | $8.81 | 260387 |
| 2024-07-11 | 8.51 | $8.70 | 226500 |
| 2024-07-10 | 8.45 | $8.37 | 213644 |
| 2024-07-09 | 8.49 | $8.56 | 133867 |
| 2024-07-08 | 8.47 | $8.65 | 164500 |
| 2024-07-05 | 8.42 | $8.77 | 238128 |
| 2024-07-03 | 8.33 | $8.58 | 123203 |
| 2024-07-02 | 8.28 | $8.42 | 151760 |
| 2024-07-01 | 8.26 | $8.40 | 251908 |
| 2024-06-28 | 8.26 | $8.52 | 1.8M |
| 2024-06-27 | 8.22 | $8.59 | 293583 |
| 2024-06-26 | 8.16 | $8.40 | 232164 |
| 2024-06-25 | 8.15 | $8.36 | 192718 |
| 2024-06-24 | 8.15 | $8.37 | 311115 |
| 2024-06-21 | 8.15 | $8.32 | 455075 |
| 2024-06-20 | 8.18 | $8.16 | 372561 |
| 2024-06-18 | 8.27 | $8.15 | 355280 |
| 2024-06-17 | 8.39 | $8.30 | 311789 |
| 2024-06-14 | 8.49 | $8.49 | 355999 |
| 2024-06-13 | 8.56 | $8.51 | 406832 |
| 2024-06-12 | 8.64 | $8.56 | 477223 |
| 2024-06-11 | 8.73 | $8.56 | 360360 |
| 2024-06-10 | 8.84 | $8.71 | 294722 |
| 2024-06-07 | 8.93 | $8.62 | 340761 |
| 2024-06-06 | 9.08 | $8.80 | 481209 |
| 2024-06-05 | 9.20 | $9.16 | 403791 |
| 2024-06-04 | 9.23 | $8.95 | 420355 |
| 2024-06-03 | 9.34 | $9.16 | 335597 |
| 2024-05-31 | 9.41 | $9.41 | 389223 |
| 2024-05-30 | 9.41 | $9.38 | 259765 |
| 2024-05-29 | 9.43 | $9.49 | 278899 |
| 2024-05-28 | 9.41 | $9.62 | 574499 |
| 2024-05-24 | 9.35 | $9.39 | 193344 |
| 2024-05-23 | 9.34 | $9.30 | 261478 |
| 2024-05-22 | 9.37 | $9.31 | 330105 |
| 2024-05-21 | 9.40 | $9.22 | 213878 |
| 2024-05-20 | 9.46 | $9.38 | 379990 |
| 2024-05-17 | 9.48 | $9.67 | 301319 |
| 2024-05-16 | 9.42 | $9.64 | 300395 |
| 2024-05-15 | 9.36 | $9.43 | 209651 |
| 2024-05-14 | 9.34 | $9.26 | 816856 |
| 2024-05-13 | 9.38 | $9.15 | 261529 |
| 2024-05-10 | 9.46 | $9.05 | 504031 |
| 2024-05-09 | 9.59 | $9.26 | 589326 |
| 2024-05-08 | 9.68 | $9.77 | 280145 |
| 2024-05-07 | 9.62 | $9.73 | 259873 |
| 2024-05-06 | 9.57 | $9.78 | 421891 |
| 2024-05-03 | 9.48 | $9.57 | 255937 |
| 2024-05-02 | 9.45 | $9.52 | 237455 |
| 2024-05-01 | 9.41 | $9.51 | 261604 |
| 2024-04-30 | 9.38 | $9.31 | 317529 |
| 2024-04-29 | 9.40 | $9.50 | 254941 |
| 2024-04-26 | 9.36 | $9.42 | 219291 |
| 2024-04-25 | 9.34 | $9.42 | 327594 |
| 2024-04-24 | 9.32 | $9.30 | 256905 |
| 2024-04-23 | 9.32 | $9.35 | 552040 |
| 2024-04-22 | 9.31 | $9.23 | 239902 |
| 2024-04-19 | 9.34 | $9.24 | 212938 |
| 2024-04-18 | 9.37 | $9.11 | 253228 |
| 2024-04-17 | 9.45 | $9.30 | 226346 |
| 2024-04-16 | 9.48 | $9.27 | 368562 |
| 2024-04-15 | 9.52 | $9.16 | 367145 |
| 2024-04-12 | 9.61 | $9.57 | 269388 |
| 2024-04-11 | 9.59 | $9.53 | 209046 |
| 2024-04-10 | 9.56 | $9.56 | 338760 |
| 2024-04-09 | 9.53 | $9.66 | 304465 |
| 2024-04-08 | 9.44 | $9.60 | 293088 |
| 2024-04-05 | 9.36 | $9.40 | 324644 |
| 2024-04-04 | 9.32 | $9.20 | 360194 |
| 2024-04-03 | 9.33 | $9.32 | 279586 |
| 2024-04-02 | 9.30 | $9.20 | 206211 |
| 2024-04-01 | 9.31 | $9.24 | 263971 |
| 2024-03-28 | 9.30 | $9.25 | 336283 |
| 2024-03-27 | 9.28 | $9.23 | 231570 |
| 2024-03-26 | 9.26 | $9.10 | 320742 |
| 2024-03-25 | 9.28 | $9.15 | 543709 |
| 2024-03-22 | 9.28 | $9.23 | 288242 |
| 2024-03-21 | 9.25 | $9.28 | 623132 |
| 2024-03-20 | 9.20 | $9.19 | 571405 |
| 2024-03-19 | 9.16 | $9.18 | 556957 |
| 2024-03-18 | 9.12 | $9.09 | 563135 |
| 2024-03-15 | 9.09 | $9.30 | 899172 |
| 2024-03-14 | 8.98 | $9.26 | 1.1M |
| 2024-03-13 | 8.87 | $9.32 | 1.7M |
| 2024-03-12 | 8.71 | $9.36 | 970252 |
| 2024-03-11 | 8.50 | $8.52 | 790403 |
| 2024-03-08 | 8.51 | $8.30 | 489397 |
| 2024-03-07 | 8.60 | $8.33 | 396629 |
| 2024-03-06 | 8.69 | $8.17 | 541662 |
| 2024-03-05 | 8.86 | $8.35 | 583634 |
| 2024-03-04 | 9.01 | $8.60 | 482998 |
| 2024-03-01 | 9.11 | $8.67 | 427468 |
| 2024-02-29 | 9.21 | $8.67 | 676312 |
| 2024-02-28 | 9.32 | $8.73 | 618668 |
| 2024-02-27 | 9.44 | $9.33 | 247137 |
| 2024-02-26 | 9.38 | $9.45 | 308216 |
| 2024-02-23 | 9.27 | $9.57 | 373553 |
| 2024-02-22 | 9.10 | $9.35 | 341160 |
| 2024-02-21 | 8.95 | $9.20 | 377418 |
| 2024-02-20 | 8.81 | $9.29 | 396818 |
| 2024-02-16 | 8.62 | $9.08 | 225527 |
| 2024-02-15 | 8.44 | $8.94 | 298350 |
| 2024-02-14 | 8.28 | $8.93 | 430228 |
| 2024-02-13 | 8.08 | $8.50 | 430470 |
| 2024-02-12 | 7.97 | $8.50 | 223116 |
| 2024-02-09 | 7.85 | $8.35 | 299298 |
| 2024-02-08 | 7.76 | $8.13 | 307428 |
| 2024-02-07 | 7.72 | $7.93 | 265984 |
| 2024-02-06 | 7.74 | $7.91 | 234284 |
| 2024-02-05 | 7.79 | $7.83 | 586952 |
| 2024-02-02 | 7.87 | $7.85 | 230581 |
| 2024-02-01 | 7.97 | $7.78 | 459153 |
| 2024-01-31 | 8.13 | $7.90 | 339400 |
| 2024-01-30 | 8.28 | $8.03 | 426906 |
| 2024-01-29 | 8.44 | $8.50 | 274721 |
| 2024-01-26 | 8.49 | $8.43 | 193563 |
| 2024-01-25 | 8.57 | $8.55 | 209755 |
| 2024-01-24 | 8.64 | $8.68 | 263007 |
| 2024-01-23 | 8.68 | $8.97 | 250261 |
| 2024-01-22 | 8.65 | $9.00 | 194176 |
| 2024-01-19 | 8.61 | $8.82 | 197079 |
| 2024-01-18 | 8.62 | $8.78 | 206380 |
| 2024-01-17 | 8.65 | $8.72 | 261564 |
| 2024-01-16 | 8.72 | $8.81 | 316071 |
| 2024-01-12 | 8.77 | $8.78 | 167926 |
| 2024-01-11 | 8.85 | $8.71 | 411620 |
| 2024-01-10 | 8.98 | $8.78 | 311892 |
| 2024-01-09 | 9.11 | $8.82 | 366352 |
| 2024-01-08 | 9.27 | $9.30 | 193798 |
| 2024-01-05 | 9.31 | $9.17 | 201090 |
| 2024-01-04 | 9.41 | $9.19 | 213087 |
| 2024-01-03 | 9.52 | $9.21 | 220364 |
| 2024-01-02 | 9.65 | $9.37 | 163915 |
| 2023-12-29 | 9.77 | $9.70 | 182149 |
| 2023-12-28 | 9.80 | $9.83 | 157055 |
| 2023-12-27 | 9.80 | $9.78 | 107044 |
| 2023-12-26 | 9.81 | $9.86 | 109876 |
| 2023-12-22 | 9.81 | $9.68 | 196881 |
| 2023-12-21 | 9.85 | $9.67 | 353202 |
| 2023-12-20 | 9.91 | $9.65 | 182300 |
| 2023-12-19 | 9.99 | $9.96 | 228736 |
| 2023-12-18 | 9.99 | $10.00 | 292044 |
| 2023-12-15 | 9.97 | $9.95 | 400487 |
| 2023-12-14 | 9.96 | $10.00 | 437938 |
| 2023-12-13 | 9.93 | $10.08 | 193333 |
| 2023-12-12 | 9.86 | $9.68 | 167262 |
| 2023-12-11 | 9.91 | $9.63 | 135947 |
| 2023-12-08 | 9.98 | $9.75 | 200375 |
| 2023-12-07 | 10.02 | $9.66 | 193373 |
| 2023-12-06 | 10.10 | $9.73 | 313909 |
| 2023-12-05 | 10.17 | $9.77 | 219192 |
| 2023-12-04 | 10.23 | $9.90 | 278359 |
| 2023-12-01 | 10.27 | $10.10 | 459941 |
| 2023-11-30 | 10.24 | $10.23 | 867895 |
| 2023-11-29 | 10.16 | $9.98 | 220020 |
| 2023-11-28 | 10.13 | $9.90 | 276127 |
| 2023-11-27 | 10.12 | $9.89 | 513815 |
| 2023-11-24 | 10.10 | $9.86 | 72824 |
| 2023-11-22 | 10.08 | $9.86 | 193844 |
| 2023-11-21 | 10.05 | $9.92 | 203701 |
| 2023-11-20 | 9.98 | $9.81 | 215864 |
| 2023-11-17 | 9.93 | $9.99 | 310211 |
| 2023-11-16 | 9.80 | $10.11 | 222503 |
| 2023-11-15 | 9.59 | $10.08 | 229722 |
| 2023-11-14 | 9.35 | $10.19 | 271400 |
| 2023-11-13 | 9.01 | $9.54 | 195426 |
| 2023-11-10 | 8.81 | $9.43 | 317903 |
| 2023-11-09 | 8.59 | $9.07 | 383370 |
| 2023-11-08 | 8.44 | $8.92 | 378990 |
| 2023-11-07 | 8.30 | $8.60 | 702598 |
| 2023-11-06 | 8.24 | $8.28 | 290717 |
| 2023-11-03 | 8.27 | $8.60 | 149284 |
| 2023-11-02 | 8.21 | $8.33 | 220284 |
| 2023-11-01 | 8.22 | $7.87 | 220755 |
| 2023-10-31 | 8.39 | $8.30 | 203814 |
| 2023-10-30 | 8.46 | $8.15 | 189516 |
| 2023-10-27 | 8.60 | $8.25 | 182093 |
| 2023-10-26 | 8.73 | $8.53 | 309101 |
| 2023-10-25 | 8.81 | $8.56 | 239181 |
| 2023-10-24 | 8.90 | $9.02 | 418551 |
| 2023-10-23 | 8.85 | $8.76 | 245056 |
| 2023-10-20 | 8.89 | $8.76 | 544703 |
| 2023-10-19 | 8.93 | $8.76 | 167104 |
| 2023-10-18 | 8.97 | $8.73 | 205038 |
| 2023-10-17 | 9.04 | $9.11 | 189453 |
| 2023-10-16 | 9.00 | $8.97 | 185981 |
| 2023-10-13 | 9.00 | $8.71 | 199189 |
| 2023-10-12 | 9.07 | $8.85 | 180574 |
| 2023-10-11 | 9.12 | $9.00 | 125465 |
| 2023-10-10 | 9.12 | $8.96 | 252555 |
| 2023-10-09 | 9.14 | $9.06 | 121156 |
| 2023-10-06 | 9.13 | $9.15 | 237373 |
| 2023-10-05 | 9.09 | $9.18 | 308828 |
| 2023-10-04 | 9.02 | $8.99 | 345402 |
| 2023-10-03 | 9.00 | $8.79 | 319094 |
| 2023-10-02 | 9.04 | $9.05 | 237897 |
| 2023-09-29 | 9.00 | $8.97 | 202229 |
| 2023-09-28 | 8.98 | $8.86 | 154770 |
| 2023-09-27 | 8.98 | $8.87 | 188020 |
| 2023-09-26 | 8.98 | $8.68 | 398113 |
| 2023-09-25 | 9.04 | $9.06 | 210403 |
| 2023-09-22 | 8.99 | $8.95 | 203809 |
| 2023-09-21 | 8.96 | $9.03 | 466212 |
| 2023-09-20 | 8.90 | $9.08 | 269679 |
| 2023-09-19 | 8.80 | $9.11 | 297268 |
| 2023-09-18 | 8.68 | $8.87 | 651737 |
| 2023-09-15 | 8.60 | $8.73 | 2.5M |
| 2023-09-14 | 8.56 | $8.55 | 417572 |
| 2023-09-13 | 8.56 | $8.37 | 487687 |
| 2023-09-12 | 8.62 | $8.66 | 281025 |
| 2023-09-11 | 8.60 | $8.82 | 427140 |
| 2023-09-08 | 8.53 | $8.78 | 385601 |
| 2023-09-07 | 8.46 | $8.82 | 368657 |
| 2023-09-06 | 8.36 | $8.79 | 325996 |
| 2023-09-05 | 8.26 | $8.79 | 391092 |
| 2023-09-01 | 8.14 | $8.60 | 213789 |
| 2023-08-31 | 8.05 | $8.54 | 528477 |
| 2023-08-30 | 7.98 | $8.60 | 204128 |
| 2023-08-29 | 7.88 | $8.26 | 211296 |
| 2023-08-28 | 7.87 | $8.31 | 179848 |
| 2023-08-25 | 7.86 | $8.37 | 256632 |
| 2023-08-24 | 7.83 | $8.37 | 222647 |
| 2023-08-23 | 7.81 | $8.64 | 242508 |
| 2023-08-22 | 7.71 | $8.51 | 354711 |
| 2023-08-21 | 7.64 | $8.34 | 453671 |
| 2023-08-18 | 7.63 | $8.21 | 364140 |
| 2023-08-17 | 7.68 | $8.18 | 389212 |
| 2023-08-16 | 7.75 | $7.94 | 312041 |
| 2023-08-15 | 7.94 | $7.87 | 267871 |
| 2023-08-14 | 8.20 | $7.83 | 492223 |
| 2023-08-11 | 8.55 | $8.18 | 417337 |
| 2023-08-10 | 8.88 | $8.02 | 646091 |
| 2023-08-09 | 9.35 | $8.35 | 689781 |
| 2023-08-08 | 9.82 | $8.73 | 963992 |
| 2023-08-07 | 10.28 | $10.00 | 572793 |
| 2023-08-04 | 10.44 | $10.10 | 467394 |
| 2023-08-03 | 10.60 | $10.24 | 334067 |
| 2023-08-02 | 10.76 | $10.36 | 306054 |
| 2023-08-01 | 10.92 | $10.67 | 171379 |
| 2023-07-31 | 11.01 | $10.85 | 160057 |
| 2023-07-28 | 11.06 | $10.78 | 173344 |
| 2023-07-27 | 11.15 | $10.79 | 213114 |
| 2023-07-26 | 11.24 | $10.85 | 190872 |
| 2023-07-25 | 11.33 | $10.89 | 187054 |
| 2023-07-24 | 11.43 | $10.90 | 285714 |
| 2023-07-21 | 11.53 | $10.86 | 222622 |
| 2023-07-20 | 11.66 | $11.08 | 299033 |
| 2023-07-19 | 11.75 | $11.37 | 287963 |
| 2023-07-18 | 11.75 | $11.28 | 246079 |
| 2023-07-17 | 11.76 | $11.31 | 478534 |
| 2023-07-14 | 11.76 | $11.31 | 431262 |
| 2023-07-13 | 11.75 | $11.44 | 351321 |
| 2023-07-12 | 11.68 | $11.45 | 679099 |
| 2023-07-11 | 11.58 | $11.28 | 334470 |
| 2023-07-10 | 11.49 | $11.18 | 272621 |
| 2023-07-07 | 11.40 | $10.92 | 289195 |
| 2023-07-06 | 11.37 | $10.83 | 241840 |
| 2023-07-05 | 11.33 | $10.78 | 256913 |
| 2023-07-03 | 11.30 | $11.12 | 147697 |
| 2023-06-30 | 11.13 | $11.22 | 240427 |
| 2023-06-29 | 10.87 | $11.10 | 239449 |
| 2023-06-28 | 10.59 | $10.98 | 281020 |
| 2023-06-27 | 10.27 | $11.19 | 924620 |
| 2023-06-26 | 9.79 | $11.04 | 2.6M |
| 2023-06-23 | 9.26 | $9.21 | 700517 |
| 2023-06-22 | 9.17 | $9.10 | 380626 |
| 2023-06-21 | 9.10 | $9.03 | 534021 |
| 2023-06-20 | 9.03 | $8.99 | 636313 |
| 2023-06-16 | 8.96 | $8.98 | 998006 |
| 2023-06-15 | 8.86 | $8.87 | 467545 |
| 2023-06-14 | 8.77 | $8.89 | 451427 |
| 2023-06-13 | 8.66 | $8.98 | 301398 |
| 2023-06-12 | 8.48 | $8.92 | 323806 |
| 2023-06-09 | 8.29 | $8.61 | 335253 |
| 2023-06-08 | 8.15 | $8.40 | 513117 |
| 2023-06-07 | 8.04 | $8.27 | 376146 |
| 2023-06-06 | 7.95 | $8.26 | 433291 |
| 2023-06-05 | 7.85 | $8.06 | 364090 |
| 2023-06-02 | 7.79 | $8.09 | 1.1M |
| 2023-06-01 | 7.71 | $7.81 | 460164 |
| 2023-05-31 | 7.70 | $7.96 | 2.1M |
| 2023-05-30 | 7.66 | $7.73 | 324031 |
| 2023-05-26 | 7.67 | $7.88 | 571676 |
| 2023-05-25 | 7.65 | $7.80 | 457002 |
| 2023-05-24 | 7.66 | $7.93 | 231938 |
| 2023-05-23 | 7.63 | $7.65 | 612835 |
| 2023-05-22 | 7.68 | $7.96 | 532043 |
| 2023-05-19 | 7.66 | $7.85 | 180129 |
| 2023-05-18 | 7.68 | $7.69 | 164103 |
| 2023-05-17 | 7.76 | $7.65 | 187976 |
| 2023-05-16 | 7.87 | $7.54 | 298254 |
| 2023-05-15 | 8.06 | $7.88 | 734095 |
| 2023-05-12 | 8.18 | $8.07 | 900593 |
| 2023-05-11 | 8.27 | $8.14 | 377093 |
| 2023-05-10 | 8.36 | $8.26 | 460639 |
| 2023-05-09 | 8.45 | $9.00 | 526582 |
| 2023-05-08 | 8.32 | $8.84 | 233514 |
| 2023-05-05 | 8.22 | $8.65 | 345590 |
| 2023-05-04 | 8.17 | $8.54 | 220720 |
| 2023-05-03 | 8.14 | $8.40 | 406546 |
| 2023-05-02 | 8.17 | $8.56 | 763605 |
| 2023-05-01 | 8.16 | $8.56 | 238945 |
| 2023-04-28 | 8.16 | $8.38 | 211633 |
| 2023-04-27 | 8.23 | $8.10 | 208683 |
| 2023-04-26 | 8.41 | $8.09 | 144504 |
| 2023-04-25 | 8.64 | $8.33 | 211066 |
| 2023-04-24 | 8.86 | $8.74 | 212037 |
| 2023-04-21 | 9.00 | $8.68 | 219068 |
| 2023-04-20 | 9.20 | $8.92 | 469553 |
| 2023-04-19 | 9.38 | $9.11 | 240203 |
| 2023-04-18 | 9.54 | $9.22 | 267337 |
| 2023-04-17 | 9.70 | $9.55 | 228264 |
| 2023-04-14 | 9.80 | $9.65 | 403509 |
| 2023-04-13 | 9.90 | $9.99 | 1.3M |
| 2023-04-12 | 9.91 | $9.87 | 202792 |
| 2023-04-11 | 9.96 | $9.96 | 192596 |
| 2023-04-10 | 10.00 | $9.90 | 162371 |
| 2023-04-06 | 10.07 | $10.03 | 147892 |
| 2023-04-05 | 10.12 | $9.99 | 212781 |
| 2023-04-04 | 10.20 | $10.28 | 212996 |
| 2023-04-03 | 10.20 | $10.37 | 252274 |
| 2023-03-31 | 10.18 | $10.50 | 354570 |
| 2023-03-30 | 10.11 | $10.12 | 214831 |
| 2023-03-29 | 10.15 | $10.25 | 195843 |
| 2023-03-28 | 10.17 | $10.09 | 200374 |
| 2023-03-27 | 10.25 | $10.07 | 163060 |
| 2023-03-24 | 10.35 | $10.34 | 194886 |
| 2023-03-23 | 10.39 | $10.46 | 274398 |
| 2023-03-22 | 10.40 | $10.31 | 237835 |
| 2023-03-21 | 10.47 | $10.49 | 283292 |
| 2023-03-20 | 10.49 | $10.15 | 322790 |
| 2023-03-17 | 10.64 | $10.45 | 382054 |
| 2023-03-16 | 10.72 | $10.94 | 265220 |
| 2023-03-15 | 10.67 | $10.93 | 325364 |
| 2023-03-14 | 10.60 | $11.19 | 386332 |
| 2023-03-13 | 10.45 | $10.42 | 371302 |
| 2023-03-10 | 10.51 | $10.35 | 905148 |
| 2023-03-09 | 10.61 | $10.70 | 589530 |
| 2023-03-08 | 10.62 | $11.39 | 2.8M |
| 2023-03-07 | 10.42 | $11.35 | 1.2M |
| 2023-03-06 | 10.20 | $10.11 | 283393 |
| 2023-03-03 | 10.32 | $10.19 | 218170 |
| 2023-03-02 | 10.45 | $10.29 | 194225 |
| 2023-03-01 | 10.58 | $10.25 | 172293 |
| 2023-02-28 | 10.76 | $10.72 | 182701 |
| 2023-02-27 | 10.83 | $10.87 | 192137 |
| 2023-02-24 | 10.88 | $10.65 | 260882 |
| 2023-02-23 | 11.00 | $10.87 | 120220 |
| 2023-02-22 | 11.09 | $10.81 | 118638 |
| 2023-02-21 | 11.22 | $10.83 | 184418 |
| 2023-02-17 | 11.36 | $11.12 | 445425 |
| 2023-02-16 | 11.45 | $11.55 | 192914 |
| 2023-02-15 | 11.42 | $11.73 | 324203 |
| 2023-02-14 | 11.33 | $11.29 | 304610 |
| 2023-02-13 | 11.36 | $11.13 | 231703 |
| 2023-02-10 | 11.44 | $11.16 | 418542 |
| 2023-02-09 | 11.53 | $10.84 | 364093 |
| 2023-02-08 | 11.74 | $11.09 | 447272 |
| 2023-02-07 | 11.91 | $10.99 | 538403 |
| 2023-02-06 | 12.15 | $11.37 | 854929 |
| 2023-02-03 | 12.31 | $12.00 | 2.0M |
| 2023-02-02 | 12.30 | $12.02 | 1.6M |
| 2023-02-01 | 12.27 | $11.89 | 598170 |
| 2023-01-31 | 12.27 | $11.88 | 767606 |
| 2023-01-30 | 12.26 | $11.72 | 470560 |
| 2023-01-27 | 12.29 | $11.76 | 300462 |
| 2023-01-26 | 12.31 | $11.98 | 121107 |
| 2023-01-25 | 12.24 | $11.88 | 99101 |
| 2023-01-24 | 12.18 | $12.10 | 175799 |
| 2023-01-23 | 12.03 | $12.05 | 167979 |
| 2023-01-20 | 11.85 | $11.83 | 292625 |
| 2023-01-19 | 11.69 | $11.68 | 177915 |
| 2023-01-18 | 11.53 | $11.54 | 417911 |
| 2023-01-17 | 11.37 | $11.39 | 329873 |
| 2023-01-13 | 11.21 | $11.01 | 322872 |
| 2023-01-12 | 11.13 | $11.12 | 284219 |
| 2023-01-11 | 11.00 | $11.18 | 127213 |
| 2023-01-10 | 10.80 | $11.26 | 304679 |
| 2023-01-09 | 10.53 | $10.82 | 257183 |
| 2023-01-06 | 10.34 | $10.71 | 290507 |
| 2023-01-05 | 10.14 | $11.06 | 449664 |
| 2023-01-04 | 9.78 | $10.96 | 715074 |
| 2023-01-03 | 9.37 | $10.97 | 489901 |
| 2022-12-30 | 8.88 | $9.67 | 361353 |
| 2022-12-29 | 8.70 | $9.56 | 216334 |
| 2022-12-28 | 8.52 | $9.13 | 176585 |
| 2022-12-27 | 8.45 | $8.96 | 205088 |
| 2022-12-23 | 8.43 | $8.95 | 199325 |
| 2022-12-22 | 8.43 | $8.92 | 152829 |
| 2022-12-21 | 8.44 | $9.03 | 222235 |
| 2022-12-20 | 8.44 | $8.74 | 314594 |
| 2022-12-19 | 8.55 | $8.72 | 463617 |
| 2022-12-16 | 8.70 | $9.16 | 364786 |
| 2022-12-15 | 8.76 | $9.31 | 355866 |
| 2022-12-14 | 8.80 | $9.55 | 457153 |
| 2022-12-13 | 8.80 | $9.57 | 440324 |
| 2022-12-12 | 8.81 | $9.06 | 284898 |
| 2022-12-09 | 9.00 | $9.34 | 232803 |
| 2022-12-08 | 9.16 | $9.26 | 328530 |
| 2022-12-07 | 9.40 | $9.52 | 196175 |
| 2022-12-06 | 9.63 | $9.32 | 216976 |
| 2022-12-05 | 9.99 | $9.53 | 208126 |
| 2022-12-02 | 10.38 | $9.67 | 280093 |
| 2022-12-01 | 10.83 | $9.95 | 456110 |
| 2022-11-30 | 11.30 | $9.55 | 1.1M |
| 2022-11-29 | 12.00 | $10.23 | 771113 |
| 2022-11-28 | 12.65 | $12.30 | 101990 |
| 2022-11-25 | 12.79 | $12.61 | 42387 |
| 2022-11-23 | 12.86 | $12.70 | 144822 |
| 2022-11-22 | 12.91 | $12.49 | 175867 |
| 2022-11-21 | 13.04 | $12.51 | 235130 |
| 2022-11-18 | 13.20 | $12.47 | 174057 |
| 2022-11-17 | 13.40 | $12.31 | 315427 |
| 2022-11-16 | 13.68 | $13.38 | 323191 |
| 2022-11-15 | 13.68 | $13.99 | 357572 |
| 2022-11-14 | 13.49 | $13.77 | 677494 |
| 2022-11-11 | 13.31 | $13.84 | 1.7M |
| 2022-11-10 | 13.06 | $13.05 | 239019 |
| 2022-11-09 | 13.01 | $12.24 | 206302 |
| 2022-11-08 | 13.20 | $12.59 | 194744 |
| 2022-11-07 | 13.31 | $12.72 | 172588 |
| 2022-11-04 | 13.40 | $12.68 | 210941 |
| 2022-11-03 | 13.51 | $12.84 | 206074 |
| 2022-11-02 | 13.59 | $12.75 | 204387 |
| 2022-11-01 | 13.71 | $13.75 | 185273 |
| 2022-10-31 | 13.51 | $14.17 | 534150 |
| 2022-10-28 | 13.14 | $13.62 | 129102 |
| 2022-10-27 | 12.85 | $13.42 | 85860 |
| 2022-10-26 | 12.55 | $13.24 | 387123 |
| 2022-10-25 | 12.23 | $13.30 | 344139 |
| 2022-10-24 | 11.83 | $12.48 | 187788 |
| 2022-10-21 | 11.59 | $12.36 | 151124 |
| 2022-10-20 | 11.34 | $12.13 | 181809 |
| 2022-10-19 | 11.12 | $11.68 | 174835 |
| 2022-10-18 | 10.99 | $11.83 | 219904 |
| 2022-10-17 | 10.79 | $11.75 | 231570 |
| 2022-10-14 | 10.58 | $11.00 | 139352 |
| 2022-10-13 | 10.56 | $11.10 | 355969 |
| 2022-10-12 | 10.53 | $10.36 | 217674 |
| 2022-10-11 | 10.73 | $10.41 | 256447 |
| 2022-10-10 | 10.97 | $10.58 | 139230 |
| 2022-10-07 | 11.21 | $10.91 | 237239 |
| 2022-10-06 | 11.42 | $11.32 | 113423 |
| 2022-10-05 | 11.54 | $11.14 | 383574 |
| 2022-10-04 | 11.75 | $11.48 | 434630 |
| 2022-10-03 | 11.91 | $11.49 | 529003 |
| 2022-09-30 | 12.10 | $12.34 | 215317 |
| 2022-09-29 | 12.06 | $12.25 | 209258 |
| 2022-09-28 | 12.05 | $12.39 | 207676 |
| 2022-09-27 | 12.00 | $11.88 | 133449 |
| 2022-09-26 | 12.10 | $11.66 | 222531 |
| 2022-09-23 | 12.30 | $11.96 | 141386 |
| 2022-09-22 | 12.44 | $12.20 | 235519 |
| 2022-09-21 | 12.54 | $12.68 | 226394 |
| 2022-09-20 | 12.52 | $12.55 | 209387 |
| 2022-09-19 | 12.53 | $12.53 | 239124 |
| 2022-09-16 | 12.54 | $12.51 | 492430 |
| 2022-09-15 | 12.57 | $12.57 | 177039 |
| 2022-09-14 | 12.59 | $13.10 | 422726 |
| 2022-09-13 | 12.44 | $12.86 | 264588 |
| 2022-09-12 | 12.34 | $12.80 | 239510 |
| 2022-09-09 | 12.24 | $12.60 | 226780 |
| 2022-09-08 | 12.18 | $13.15 | 255252 |
| 2022-09-07 | 11.94 | $12.93 | 553953 |
| 2022-09-06 | 11.72 | $12.17 | 591131 |
| 2022-09-02 | 11.70 | $11.78 | 614278 |
| 2022-09-01 | 11.80 | $11.97 | 638708 |
| 2022-08-31 | 11.88 | $12.39 | 1.3M |
| 2022-08-30 | 11.84 | $11.43 | 152232 |
| 2022-08-29 | 12.11 | $11.21 | 251029 |
| 2022-08-26 | 12.51 | $11.06 | 264124 |
| 2022-08-25 | 13.05 | $11.66 | 295178 |
| 2022-08-24 | 13.51 | $11.59 | 235641 |
| 2022-08-23 | 14.09 | $11.89 | 393304 |
| 2022-08-22 | 14.69 | $12.69 | 420239 |
| 2022-08-19 | 15.16 | $14.33 | 1.7M |
| 2022-08-18 | 15.20 | $14.99 | 531214 |
| 2022-08-17 | 15.01 | $14.80 | 360222 |
| 2022-08-16 | 14.83 | $14.29 | 215880 |
| 2022-08-15 | 14.75 | $14.19 | 270137 |
| 2022-08-12 | 14.66 | $14.74 | 249936 |
| 2022-08-11 | 14.36 | $15.13 | 119669 |
| 2022-08-10 | 13.85 | $14.94 | 376259 |
| 2022-08-09 | 13.28 | $13.15 | 104048 |
| 2022-08-08 | 13.13 | $13.56 | 102424 |
| 2022-08-05 | 12.80 | $13.36 | 108254 |
| 2022-08-04 | 12.46 | $13.06 | 59955 |
| 2022-08-03 | 12.12 | $12.92 | 236595 |
| 2022-08-02 | 11.75 | $12.07 | 61973 |
| 2022-08-01 | 11.55 | $11.77 | 156574 |
| 2022-07-29 | 11.41 | $11.50 | 65104 |
| 2022-07-28 | 11.31 | $11.17 | 117358 |
| 2022-07-27 | 11.30 | $11.30 | 173993 |
| 2022-07-26 | 11.23 | $10.91 | 107487 |
| 2022-07-25 | 11.27 | $11.27 | 98639 |
| 2022-07-22 | 11.20 | $11.34 | 86875 |
| 2022-07-21 | 11.09 | $11.73 | 79936 |
| 2022-07-20 | 10.82 | $11.49 | 202146 |
| 2022-07-19 | 10.57 | $10.66 | 97599 |
| 2022-07-18 | 10.53 | $10.50 | 124047 |
| 2022-07-15 | 10.54 | $10.24 | 137269 |
| 2022-07-14 | 10.62 | $9.66 | 155107 |
| 2022-07-13 | 10.90 | $10.26 | 146869 |
| 2022-07-12 | 11.05 | $10.55 | 332686 |
| 2022-07-11 | 11.15 | $10.89 | 188908 |
| 2022-07-08 | 11.14 | $11.24 | 95526 |
| 2022-07-07 | 11.02 | $11.36 | 488195 |
| 2022-07-06 | 10.84 | $11.19 | 297758 |
| 2022-07-05 | 10.66 | $10.88 | 245602 |
| 2022-07-01 | 10.54 | $10.47 | 224453 |
| 2022-06-30 | 10.52 | $10.21 | 278487 |
| 2022-06-29 | 10.58 | $10.51 | 211887 |
| 2022-06-28 | 10.56 | $10.55 | 344806 |
| 2022-06-27 | 10.51 | $11.04 | 353114 |
| 2022-06-24 | 10.30 | $11.22 | 991258 |
| 2022-06-23 | 9.99 | $10.40 | 473196 |
| 2022-06-22 | 9.87 | $10.00 | 516743 |
| 2022-06-21 | 9.86 | $10.20 | 325023 |
| 2022-06-17 | 9.78 | $9.93 | 469617 |
| 2022-06-16 | 9.78 | $9.20 | 584594 |
| 2022-06-15 | 10.01 | $9.86 | 531047 |
| 2022-06-14 | 10.08 | $9.37 | 334557 |
| 2022-06-13 | 10.33 | $9.35 | 331280 |
| 2022-06-10 | 10.64 | $10.16 | 542382 |
| 2022-06-09 | 10.77 | $10.49 | 577015 |
| 2022-06-08 | 10.82 | $11.15 | 142233 |
| 2022-06-07 | 10.67 | $10.49 | 669167 |
| 2022-06-06 | 10.69 | $11.04 | 256601 |
| 2022-06-03 | 10.55 | $11.05 | 242895 |
| 2022-06-02 | 10.37 | $11.09 | 184237 |
| 2022-06-01 | 10.15 | $10.46 | 347966 |
| 2022-05-31 | 10.08 | $10.95 | 532999 |
| 2022-05-27 | 9.85 | $11.13 | 275947 |
| 2022-05-26 | 9.52 | $10.49 | 194262 |
| 2022-05-25 | 9.33 | $10.21 | 192530 |
| 2022-05-24 | 9.20 | $10.03 | 464990 |
| 2022-05-23 | 9.11 | $10.26 | 402857 |
| 2022-05-20 | 8.94 | $9.51 | 368118 |
| 2022-05-19 | 9.00 | $9.09 | 480409 |
| 2022-05-18 | 9.22 | $8.75 | 202490 |
| 2022-05-17 | 9.61 | $9.34 | 343426 |
| 2022-05-16 | 9.92 | $9.05 | 655397 |
| 2022-05-13 | 10.40 | $8.40 | 1.6M |
| 2022-05-12 | 11.21 | $10.00 | 414582 |
| 2022-05-11 | 11.69 | $10.09 | 331726 |
| 2022-05-10 | 12.26 | $11.21 | 343544 |
| 2022-05-09 | 12.60 | $11.28 | 232775 |
| 2022-05-06 | 12.99 | $12.33 | 139014 |
| 2022-05-05 | 13.13 | $12.83 | 138806 |
| 2022-05-04 | 13.15 | $13.50 | 165572 |
| 2022-05-03 | 12.95 | $13.03 | 137519 |
| 2022-05-02 | 12.85 | $13.53 | 269725 |
| 2022-04-29 | 12.57 | $12.77 | 139265 |
| 2022-04-28 | 12.47 | $13.09 | 219458 |
| 2022-04-27 | 12.24 | $12.27 | 178062 |
| 2022-04-26 | 12.23 | $12.32 | 200401 |
| 2022-04-25 | 12.21 | $13.14 | 197423 |
| 2022-04-22 | 11.92 | $12.59 | 207208 |
| 2022-04-21 | 11.75 | $12.53 | 331242 |
| 2022-04-20 | 11.57 | $12.83 | 473261 |
| 2022-04-19 | 11.27 | $12.69 | 307132 |
| 2022-04-18 | 10.96 | $11.41 | 124882 |
| 2022-04-14 | 10.99 | $11.41 | 270276 |
| 2022-04-13 | 11.06 | $11.89 | 91796 |
| 2022-04-12 | 11.00 | $11.31 | 260985 |
| 2022-04-11 | 11.12 | $10.87 | 228360 |
| 2022-04-08 | 11.44 | $10.97 | 238420 |
| 2022-04-07 | 11.80 | $11.27 | 155906 |
| 2022-04-06 | 12.17 | $11.50 | 224305 |
| 2022-04-05 | 12.56 | $11.90 | 245597 |
| 2022-04-04 | 12.92 | $12.80 | 174798 |
| 2022-04-01 | 13.08 | $12.78 | 212232 |
| 2022-03-31 | 13.29 | $12.72 | 339883 |
| 2022-03-30 | 13.58 | $13.22 | 266152 |
| 2022-03-29 | 13.78 | $13.56 | 285783 |
| 2022-03-28 | 13.92 | $13.21 | 438380 |
| 2022-03-25 | 14.22 | $12.53 | 826152 |
| 2022-03-24 | 14.79 | $15.22 | 230596 |
| 2022-03-23 | 14.64 | $15.00 | 225991 |
| 2022-03-22 | 14.52 | $15.45 | 282369 |
| 2022-03-21 | 14.24 | $15.08 | 197175 |
| 2022-03-18 | 14.03 | $15.43 | 293654 |
| 2022-03-17 | 13.66 | $14.81 | 202868 |
| 2022-03-16 | 13.42 | $13.84 | 264929 |
| 2022-03-15 | 13.44 | $12.59 | 209204 |
| 2022-03-14 | 13.88 | $12.74 | 204756 |
| 2022-03-11 | 14.37 | $13.16 | 179845 |
| 2022-03-10 | 14.85 | $13.97 | 136308 |
| 2022-03-09 | 15.18 | $14.74 | 410009 |
| 2022-03-08 | 15.34 | $14.03 | 217688 |
| 2022-03-07 | 15.76 | $14.52 | 121008 |
| 2022-03-04 | 16.12 | $15.09 | 116814 |
| 2022-03-03 | 16.38 | $15.61 | 196724 |
| 2022-03-02 | 16.51 | $16.12 | 113475 |
| 2022-03-01 | 16.52 | $16.08 | 209243 |
| 2022-02-28 | 16.52 | $16.59 | 193971 |
| 2022-02-25 | 16.37 | $16.44 | 164180 |
| 2022-02-24 | 16.21 | $15.91 | 276954 |
| 2022-02-23 | 16.19 | $14.88 | 312338 |
| 2022-02-22 | 16.48 | $16.19 | 356977 |
| 2022-02-18 | 16.42 | $15.52 | 2.2M |
| 2022-02-17 | 16.54 | $16.55 | 392522 |
| 2022-02-16 | 16.36 | $17.20 | 208163 |
| 2022-02-15 | 15.93 | $16.86 | 315487 |
| 2022-02-14 | 15.50 | $17.03 | 452015 |
| 2022-02-11 | 14.93 | $16.16 | 297180 |
| 2022-02-10 | 14.51 | $16.37 | 233553 |
| 2022-02-09 | 13.93 | $16.28 | 189947 |
| 2022-02-08 | 13.28 | $15.44 | 138447 |
| 2022-02-07 | 12.76 | $14.33 | 136425 |
| 2022-02-04 | 12.49 | $13.99 | 152700 |
| 2022-02-03 | 12.31 | $13.23 | 163125 |
| 2022-02-02 | 12.35 | $13.88 | 234638 |
| 2022-02-01 | 12.22 | $14.05 | 142215 |
| 2022-01-31 | 12.04 | $13.81 | 253611 |
| 2022-01-28 | 11.93 | $11.96 | 524741 |
| 2022-01-27 | 12.42 | $12.11 | 224490 |
| 2022-01-26 | 13.01 | $12.54 | 261796 |
| 2022-01-25 | 13.62 | $12.93 | 248059 |
| 2022-01-24 | 14.27 | $13.50 | 483975 |
| 2022-01-21 | 14.91 | $13.74 | 185807 |
| 2022-01-20 | 15.64 | $14.39 | 204565 |
| 2022-01-19 | 16.35 | $14.86 | 117369 |
| 2022-01-18 | 17.09 | $15.46 | 222923 |
| 2022-01-14 | 17.81 | $16.62 | 293314 |
| 2022-01-13 | 18.33 | $17.09 | 147671 |
| 2022-01-12 | 18.82 | $18.32 | 128330 |
| 2022-01-11 | 19.04 | $18.68 | 182851 |
| 2022-01-10 | 19.19 | $18.20 | 141640 |
| 2022-01-07 | 19.53 | $18.70 | 93217 |
| 2022-01-06 | 19.79 | $18.92 | 125664 |
| 2022-01-05 | 20.03 | $18.50 | 261449 |
| 2022-01-04 | 20.46 | $19.82 | 399942 |
| 2022-01-03 | 20.55 | $21.35 | 181950 |
| 2021-12-31 | 20.17 | $20.94 | 232314 |
| 2021-12-30 | 19.84 | $21.44 | 101163 |
| 2021-12-29 | 19.27 | $20.33 | 133460 |
| 2021-12-28 | 18.93 | $19.88 | 48348 |
| 2021-12-27 | 18.66 | $19.60 | 95643 |
| 2021-12-23 | 18.43 | $19.08 | 79656 |
| 2021-12-22 | 18.32 | $18.71 | 194297 |
| 2021-12-21 | 18.31 | $18.57 | 252479 |
| 2021-12-20 | 18.36 | $17.80 | 339826 |
| 2021-12-17 | 18.66 | $18.31 | 3.6M |
| 2021-12-16 | 18.88 | $18.79 | 451530 |
| 2021-12-15 | 19.01 | $19.96 | 497123 |
| 2021-12-14 | 18.79 | $19.11 | 366882 |
| 2021-12-13 | 18.81 | $19.46 | 426221 |
| 2021-12-10 | 18.74 | $18.51 | 372916 |
| 2021-12-09 | 18.95 | $19.36 | 402223 |
| 2021-12-08 | 18.96 | $19.80 | 300708 |
| 2021-12-07 | 18.83 | $19.98 | 622342 |
| 2021-12-06 | 18.64 | $19.04 | 410542 |
| 2021-12-03 | 18.71 | $18.69 | 734237 |
| 2021-12-02 | 18.92 | $18.76 | 386976 |
| 2021-12-01 | 19.17 | $19.66 | 443586 |
| 2021-11-30 | 19.20 | $19.36 | 218992 |
| 2021-11-29 | 19.34 | $19.61 | 413578 |
| 2021-11-26 | 19.45 | $18.15 | 138675 |
| 2021-11-24 | 20.06 | $18.35 | 321827 |
| 2021-11-23 | 20.74 | $17.80 | 887623 |
| 2021-11-22 | 21.74 | $19.93 | 372498 |
| 2021-11-19 | 22.29 | $21.47 | 193324 |
| 2021-11-18 | 22.46 | $21.32 | 212138 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.22
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.94
Average
49.27
Maximum
76.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 44.22 | $10.76 | 2.5M |
| 2025-04-16 | 45.19 | $10.80 | 761100 |
| 2025-04-15 | 48.20 | $10.92 | 799819 |
| 2025-04-14 | 45.01 | $10.81 | 902115 |
| 2025-04-11 | 45.01 | $10.81 | 2.6M |
| 2025-04-10 | 44.44 | $10.79 | 1.5M |
| 2025-04-09 | 48.44 | $10.96 | 3.1M |
| 2025-04-08 | 32.04 | $10.48 | 3.5M |
| 2025-04-07 | 34.66 | $10.60 | 2.6M |
| 2025-04-04 | 34.23 | $10.59 | 2.2M |
| 2025-04-03 | 45.87 | $11.00 | 1.5M |
| 2025-04-02 | 51.56 | $11.14 | 496531 |
| 2025-04-01 | 50.30 | $11.11 | 703135 |
| 2025-03-31 | 52.01 | $11.15 | 743100 |
| 2025-03-28 | 49.99 | $11.10 | 464700 |
| 2025-03-27 | 51.64 | $11.14 | 595837 |
| 2025-03-26 | 52.46 | $11.16 | 918723 |
| 2025-03-25 | 51.36 | $11.13 | 869226 |
| 2025-03-24 | 51.74 | $11.14 | 618431 |
| 2025-03-21 | 50.34 | $11.10 | 1.2M |
| 2025-03-20 | 50.34 | $11.10 | 1.1M |
| 2025-03-19 | 50.02 | $11.09 | 1.1M |
| 2025-03-18 | 50.02 | $11.09 | 804300 |
| 2025-03-17 | 49.42 | $11.07 | 700600 |
| 2025-03-14 | 49.99 | $11.09 | 584500 |
| 2025-03-13 | 48.87 | $11.05 | 1.2M |
| 2025-03-12 | 51.90 | $11.16 | 1.1M |
| 2025-03-11 | 51.12 | $11.13 | 780007 |
| 2025-03-10 | 50.61 | $11.11 | 1.2M |
| 2025-03-07 | 53.81 | $11.23 | 970400 |
| 2025-03-06 | 55.49 | $11.29 | 1.1M |
| 2025-03-05 | 59.90 | $11.44 | 804400 |
| 2025-03-04 | 59.08 | $11.40 | 830542 |
| 2025-03-03 | 58.47 | $11.37 | 1.2M |
| 2025-02-28 | 61.67 | $11.48 | 809249 |
| 2025-02-27 | 58.53 | $11.32 | 817840 |
| 2025-02-26 | 59.11 | $11.34 | 2.1M |
| 2025-02-25 | 60.52 | $11.39 | 849100 |
| 2025-02-24 | 61.92 | $11.44 | 770600 |
| 2025-02-21 | 63.60 | $11.50 | 2.4M |
| 2025-02-20 | 61.09 | $11.35 | 3.6M |
| 2025-02-19 | 55.68 | $11.07 | 832537 |
| 2025-02-18 | 57.02 | $11.12 | 542900 |
| 2025-02-14 | 54.52 | $11.00 | 841900 |
| 2025-02-13 | 58.57 | $11.15 | 451900 |
| 2025-02-12 | 56.74 | $11.06 | 505944 |
| 2025-02-11 | 57.55 | $11.09 | 674500 |
| 2025-02-10 | 57.81 | $11.10 | 915387 |
| 2025-02-07 | 59.34 | $11.16 | 1.2M |
| 2025-02-06 | 60.87 | $11.22 | 1.8M |
| 2025-02-05 | 60.22 | $11.18 | 1.1M |
| 2025-02-04 | 60.46 | $11.19 | 780513 |
| 2025-02-03 | 59.85 | $11.15 | 939100 |
| 2025-01-31 | 60.07 | $11.16 | 551512 |
| 2025-01-30 | 59.65 | $11.13 | 642300 |
| 2025-01-29 | 60.46 | $11.17 | 858936 |
| 2025-01-28 | 60.46 | $11.17 | 1.1M |
| 2025-01-27 | 58.96 | $11.05 | 717900 |
| 2025-01-24 | 59.67 | $11.09 | 638543 |
| 2025-01-23 | 59.85 | $11.10 | 511326 |
| 2025-01-22 | 60.01 | $11.11 | 851100 |
| 2025-01-21 | 60.01 | $11.11 | 1.1M |
| 2025-01-17 | 59.61 | $11.07 | 2.5M |
| 2025-01-16 | 58.52 | $10.96 | 2.5M |
| 2025-01-15 | 58.13 | $10.92 | 1.6M |
| 2025-01-14 | 57.08 | $10.81 | 2.7M |
| 2025-01-13 | 57.08 | $10.81 | 5.9M |
| 2025-01-10 | 47.69 | $9.94 | 351800 |
| 2025-01-08 | 52.04 | $10.29 | 548600 |
| 2025-01-07 | 50.45 | $10.16 | 385100 |
| 2025-01-06 | 53.71 | $10.41 | 516826 |
| 2025-01-03 | 49.49 | $10.07 | 245810 |
| 2025-01-02 | 46.49 | $9.85 | 371300 |
| 2024-12-31 | 52.55 | $10.30 | 317100 |
| 2024-12-30 | 55.14 | $10.47 | 788700 |
| 2024-12-27 | 49.91 | $10.09 | 440900 |
| 2024-12-26 | 60.48 | $10.69 | 557100 |
| 2024-12-24 | 58.97 | $10.58 | 142200 |
| 2024-12-23 | 58.14 | $10.52 | 585815 |
| 2024-12-20 | 60.26 | $10.63 | 935400 |
| 2024-12-19 | 58.15 | $10.47 | 695935 |
| 2024-12-18 | 63.79 | $10.75 | 786900 |
| 2024-12-17 | 70.27 | $11.03 | 889217 |
| 2024-12-16 | 65.38 | $10.62 | 567424 |
| 2024-12-13 | 66.13 | $10.65 | 603308 |
| 2024-12-12 | 64.98 | $10.56 | 219944 |
| 2024-12-11 | 67.15 | $10.65 | 220600 |
| 2024-12-10 | 66.07 | $10.56 | 597200 |
| 2024-12-09 | 63.27 | $10.34 | 294701 |
| 2024-12-06 | 61.49 | $10.21 | 425500 |
| 2024-12-05 | 58.39 | $10.00 | 285200 |
| 2024-12-04 | 60.82 | $10.11 | 352100 |
| 2024-12-03 | 61.27 | $10.13 | 348313 |
| 2024-12-02 | 61.48 | $10.14 | 427600 |
| 2024-11-29 | 58.76 | $9.94 | 296400 |
| 2024-11-27 | 60.38 | $10.02 | 313200 |
| 2024-11-26 | 62.63 | $10.13 | 537937 |
| 2024-11-25 | 61.77 | $10.06 | 315200 |
| 2024-11-22 | 68.17 | $10.36 | 390800 |
| 2024-11-21 | 65.20 | $10.10 | 714228 |
| 2024-11-20 | 62.52 | $9.89 | 406208 |
| 2024-11-19 | 58.94 | $9.64 | 192900 |
| 2024-11-18 | 60.25 | $9.70 | 569100 |
| 2024-11-15 | 62.22 | $9.79 | 668900 |
| 2024-11-14 | 64.22 | $9.88 | 992600 |
| 2024-11-13 | 61.76 | $9.69 | 599114 |
| 2024-11-12 | 59.09 | $9.50 | 238323 |
| 2024-11-11 | 60.14 | $9.55 | 429029 |
| 2024-11-08 | 57.71 | $9.38 | 1.3M |
| 2024-11-07 | 56.52 | $9.30 | 606027 |
| 2024-11-06 | 57.09 | $9.33 | 897138 |
| 2024-11-05 | 51.16 | $8.95 | 776400 |
| 2024-11-04 | 46.95 | $8.72 | 1.1M |
| 2024-11-01 | 53.21 | $9.05 | 284900 |
| 2024-10-31 | 50.55 | $8.91 | 256637 |
| 2024-10-30 | 52.58 | $9.01 | 192821 |
| 2024-10-29 | 57.86 | $9.25 | 166400 |
| 2024-10-28 | 56.30 | $9.16 | 176600 |
| 2024-10-25 | 52.58 | $8.96 | 168538 |
| 2024-10-24 | 53.89 | $9.02 | 225700 |
| 2024-10-23 | 50.37 | $8.84 | 220700 |
| 2024-10-22 | 50.99 | $8.87 | 284900 |
| 2024-10-21 | 55.49 | $9.08 | 551246 |
| 2024-10-18 | 48.96 | $8.76 | 115500 |
| 2024-10-17 | 50.05 | $8.81 | 178110 |
| 2024-10-16 | 52.03 | $8.90 | 189927 |
| 2024-10-15 | 52.47 | $8.92 | 207529 |
| 2024-10-14 | 51.89 | $8.89 | 190300 |
| 2024-10-11 | 53.97 | $8.99 | 166300 |
| 2024-10-10 | 53.26 | $8.95 | 188400 |
| 2024-10-09 | 53.85 | $8.98 | 357936 |
| 2024-10-08 | 52.34 | $8.89 | 286918 |
| 2024-10-07 | 53.45 | $8.95 | 199123 |
| 2024-10-04 | 54.36 | $9.00 | 127100 |
| 2024-10-03 | 52.99 | $8.91 | 195100 |
| 2024-10-02 | 54.02 | $8.97 | 265400 |
| 2024-10-01 | 55.91 | $9.08 | 554700 |
| 2024-09-30 | 63.81 | $9.49 | 146800 |
| 2024-09-27 | 63.57 | $9.47 | 203300 |
| 2024-09-26 | 64.38 | $9.51 | 397112 |
| 2024-09-25 | 63.27 | $9.41 | 369500 |
| 2024-09-24 | 66.61 | $9.58 | 409900 |
| 2024-09-23 | 65.81 | $9.50 | 623000 |
| 2024-09-20 | 59.80 | $8.98 | 2.1M |
| 2024-09-19 | 53.37 | $8.55 | 249535 |
| 2024-09-18 | 51.13 | $8.42 | 358006 |
| 2024-09-17 | 57.39 | $8.73 | 382336 |
| 2024-09-16 | 51.37 | $8.40 | 236200 |
| 2024-09-13 | 47.29 | $8.21 | 189800 |
| 2024-09-12 | 44.01 | $8.07 | 303128 |
| 2024-09-11 | 43.53 | $8.05 | 243400 |
| 2024-09-10 | 45.18 | $8.14 | 253800 |
| 2024-09-09 | 46.67 | $8.22 | 371326 |
| 2024-09-06 | 42.86 | $8.05 | 320504 |
| 2024-09-05 | 43.73 | $8.10 | 369247 |
| 2024-09-04 | 41.94 | $8.02 | 318143 |
| 2024-09-03 | 42.58 | $8.06 | 277700 |
| 2024-08-30 | 46.49 | $8.29 | 465800 |
| 2024-08-29 | 44.60 | $8.20 | 610900 |
| 2024-08-28 | 40.13 | $8.00 | 441700 |
| 2024-08-27 | 43.46 | $8.20 | 122900 |
| 2024-08-26 | 44.16 | $8.24 | 158015 |
| 2024-08-23 | 45.02 | $8.29 | 322400 |
| 2024-08-22 | 41.34 | $8.12 | 157500 |
| 2024-08-21 | 42.62 | $8.20 | 275538 |
| 2024-08-20 | 39.98 | $8.08 | 560600 |
| 2024-08-19 | 41.33 | $8.17 | 676916 |
| 2024-08-16 | 39.39 | $8.08 | 461000 |
| 2024-08-15 | 39.39 | $8.08 | 368719 |
| 2024-08-14 | 38.15 | $8.02 | 370021 |
| 2024-08-13 | 37.75 | $8.00 | 460103 |
| 2024-08-12 | 37.75 | $8.00 | 381647 |
| 2024-08-09 | 38.20 | $8.04 | 506414 |
| 2024-08-08 | 35.48 | $7.89 | 382800 |
| 2024-08-07 | 37.46 | $8.08 | 1.0M |
| 2024-08-06 | 35.48 | $7.97 | 736205 |
| 2024-08-05 | 43.62 | $8.65 | 610500 |
| 2024-08-02 | 50.04 | $9.05 | 313910 |
| 2024-08-01 | 53.60 | $9.24 | 278013 |
| 2024-07-31 | 58.60 | $9.48 | 530300 |
| 2024-07-30 | 59.26 | $9.51 | 529321 |
| 2024-07-29 | 57.60 | $9.40 | 345237 |
| 2024-07-26 | 64.13 | $9.69 | 398111 |
| 2024-07-25 | 60.94 | $9.47 | 375300 |
| 2024-07-24 | 56.42 | $9.20 | 233100 |
| 2024-07-23 | 56.06 | $9.18 | 232319 |
| 2024-07-22 | 56.51 | $9.20 | 408719 |
| 2024-07-19 | 57.58 | $9.25 | 261265 |
| 2024-07-18 | 61.58 | $9.43 | 235040 |
| 2024-07-17 | 59.97 | $9.32 | 353258 |
| 2024-07-16 | 58.14 | $9.20 | 285998 |
| 2024-07-15 | 51.08 | $8.80 | 328328 |
| 2024-07-12 | 51.29 | $8.81 | 260387 |
| 2024-07-11 | 49.15 | $8.70 | 226500 |
| 2024-07-10 | 41.88 | $8.37 | 213644 |
| 2024-07-09 | 45.44 | $8.56 | 133867 |
| 2024-07-08 | 47.24 | $8.65 | 164500 |
| 2024-07-05 | 49.74 | $8.77 | 238128 |
| 2024-07-03 | 45.39 | $8.58 | 123203 |
| 2024-07-02 | 41.33 | $8.42 | 151760 |
| 2024-07-01 | 40.81 | $8.40 | 251908 |
| 2024-06-28 | 42.99 | $8.52 | 1.8M |
| 2024-06-27 | 44.30 | $8.59 | 293583 |
| 2024-06-26 | 39.55 | $8.40 | 232164 |
| 2024-06-25 | 38.49 | $8.36 | 192718 |
| 2024-06-24 | 38.65 | $8.37 | 311115 |
| 2024-06-21 | 37.42 | $8.32 | 455075 |
| 2024-06-20 | 33.35 | $8.16 | 372561 |
| 2024-06-18 | 33.09 | $8.15 | 355280 |
| 2024-06-17 | 35.03 | $8.30 | 311789 |
| 2024-06-14 | 37.68 | $8.49 | 355999 |
| 2024-06-13 | 37.97 | $8.51 | 406832 |
| 2024-06-12 | 38.67 | $8.56 | 477223 |
| 2024-06-11 | 38.67 | $8.56 | 360360 |
| 2024-06-10 | 40.70 | $8.71 | 294722 |
| 2024-06-07 | 38.87 | $8.62 | 340761 |
| 2024-06-06 | 41.29 | $8.80 | 481209 |
| 2024-06-05 | 46.84 | $9.16 | 403791 |
| 2024-06-04 | 42.57 | $8.95 | 420355 |
| 2024-06-03 | 46.09 | $9.16 | 335597 |
| 2024-05-31 | 50.85 | $9.41 | 389223 |
| 2024-05-30 | 50.27 | $9.38 | 259765 |
| 2024-05-29 | 52.44 | $9.49 | 278899 |
| 2024-05-28 | 55.12 | $9.62 | 574499 |
| 2024-05-24 | 50.91 | $9.39 | 193344 |
| 2024-05-23 | 49.13 | $9.30 | 261478 |
| 2024-05-22 | 49.32 | $9.31 | 330105 |
| 2024-05-21 | 47.60 | $9.22 | 213878 |
| 2024-05-20 | 50.49 | $9.38 | 379990 |
| 2024-05-17 | 56.39 | $9.67 | 301319 |
| 2024-05-16 | 55.88 | $9.64 | 300395 |
| 2024-05-15 | 52.19 | $9.43 | 209651 |
| 2024-05-14 | 48.90 | $9.26 | 816856 |
| 2024-05-13 | 46.64 | $9.15 | 261529 |
| 2024-05-10 | 44.53 | $9.05 | 504031 |
| 2024-05-09 | 48.35 | $9.26 | 589326 |
| 2024-05-08 | 60.30 | $9.77 | 280145 |
| 2024-05-07 | 59.56 | $9.73 | 259873 |
| 2024-05-06 | 60.92 | $9.78 | 421891 |
| 2024-05-03 | 57.01 | $9.57 | 255937 |
| 2024-05-02 | 56.01 | $9.52 | 237455 |
| 2024-05-01 | 55.82 | $9.51 | 261604 |
| 2024-04-30 | 51.77 | $9.31 | 317529 |
| 2024-04-29 | 56.44 | $9.50 | 254941 |
| 2024-04-26 | 54.81 | $9.42 | 219291 |
| 2024-04-25 | 54.81 | $9.42 | 327594 |
| 2024-04-24 | 52.40 | $9.30 | 256905 |
| 2024-04-23 | 53.53 | $9.35 | 552040 |
| 2024-04-22 | 51.12 | $9.23 | 239902 |
| 2024-04-19 | 51.33 | $9.24 | 212938 |
| 2024-04-18 | 48.73 | $9.11 | 253228 |
| 2024-04-17 | 52.64 | $9.30 | 226346 |
| 2024-04-16 | 52.06 | $9.27 | 368562 |
| 2024-04-15 | 49.94 | $9.16 | 367145 |
| 2024-04-12 | 59.23 | $9.57 | 269388 |
| 2024-04-11 | 58.51 | $9.53 | 209046 |
| 2024-04-10 | 59.26 | $9.56 | 338760 |
| 2024-04-09 | 61.73 | $9.66 | 304465 |
| 2024-04-08 | 60.80 | $9.60 | 293088 |
| 2024-04-05 | 57.52 | $9.40 | 324644 |
| 2024-04-04 | 53.85 | $9.20 | 360194 |
| 2024-04-03 | 56.63 | $9.32 | 279586 |
| 2024-04-02 | 54.39 | $9.20 | 206211 |
| 2024-04-01 | 55.30 | $9.24 | 263971 |
| 2024-03-28 | 55.52 | $9.25 | 336283 |
| 2024-03-27 | 55.18 | $9.23 | 231570 |
| 2024-03-26 | 52.97 | $9.10 | 320742 |
| 2024-03-25 | 53.94 | $9.15 | 543709 |
| 2024-03-22 | 55.49 | $9.23 | 288242 |
| 2024-03-21 | 56.45 | $9.28 | 623132 |
| 2024-03-20 | 55.12 | $9.19 | 571405 |
| 2024-03-19 | 54.97 | $9.18 | 556957 |
| 2024-03-18 | 53.69 | $9.09 | 563135 |
| 2024-03-15 | 57.30 | $9.30 | 899172 |
| 2024-03-14 | 56.78 | $9.26 | 1.1M |
| 2024-03-13 | 57.79 | $9.32 | 1.7M |
| 2024-03-12 | 58.45 | $9.36 | 970252 |
| 2024-03-11 | 46.17 | $8.52 | 790403 |
| 2024-03-08 | 41.89 | $8.30 | 489397 |
| 2024-03-07 | 42.33 | $8.33 | 396629 |
| 2024-03-06 | 39.12 | $8.17 | 541662 |
| 2024-03-05 | 41.60 | $8.35 | 583634 |
| 2024-03-04 | 45.38 | $8.60 | 482998 |
| 2024-03-01 | 46.50 | $8.67 | 427468 |
| 2024-02-29 | 46.50 | $8.67 | 676312 |
| 2024-02-28 | 47.41 | $8.73 | 618668 |
| 2024-02-27 | 58.22 | $9.33 | 247137 |
| 2024-02-26 | 60.86 | $9.45 | 308216 |
| 2024-02-23 | 63.59 | $9.57 | 373553 |
| 2024-02-22 | 60.50 | $9.35 | 341160 |
| 2024-02-21 | 58.20 | $9.20 | 377418 |
| 2024-02-20 | 60.20 | $9.29 | 396818 |
| 2024-02-16 | 56.92 | $9.08 | 225527 |
| 2024-02-15 | 54.55 | $8.94 | 298350 |
| 2024-02-14 | 54.38 | $8.93 | 430228 |
| 2024-02-13 | 46.13 | $8.50 | 430470 |
| 2024-02-12 | 46.13 | $8.50 | 223116 |
| 2024-02-09 | 42.88 | $8.35 | 299298 |
| 2024-02-08 | 37.64 | $8.13 | 307428 |
| 2024-02-07 | 32.26 | $7.93 | 265984 |
| 2024-02-06 | 31.71 | $7.91 | 234284 |
| 2024-02-05 | 29.50 | $7.83 | 586952 |
| 2024-02-02 | 29.72 | $7.85 | 230581 |
| 2024-02-01 | 27.87 | $7.78 | 459153 |
| 2024-01-31 | 29.12 | $7.90 | 339400 |
| 2024-01-30 | 30.53 | $8.03 | 426906 |
| 2024-01-29 | 36.64 | $8.50 | 274721 |
| 2024-01-26 | 34.80 | $8.43 | 193563 |
| 2024-01-25 | 36.53 | $8.55 | 209755 |
| 2024-01-24 | 38.50 | $8.68 | 263007 |
| 2024-01-23 | 43.48 | $8.97 | 250261 |
| 2024-01-22 | 44.04 | $9.00 | 194176 |
| 2024-01-19 | 39.61 | $8.82 | 197079 |
| 2024-01-18 | 38.59 | $8.78 | 206380 |
| 2024-01-17 | 37.06 | $8.72 | 261564 |
| 2024-01-16 | 38.42 | $8.81 | 316071 |
| 2024-01-12 | 37.70 | $8.78 | 167926 |
| 2024-01-11 | 36.03 | $8.71 | 411620 |
| 2024-01-10 | 36.97 | $8.78 | 311892 |
| 2024-01-09 | 37.50 | $8.82 | 366352 |
| 2024-01-08 | 44.84 | $9.30 | 193798 |
| 2024-01-05 | 41.91 | $9.17 | 201090 |
| 2024-01-04 | 42.24 | $9.19 | 213087 |
| 2024-01-03 | 42.56 | $9.21 | 220364 |
| 2024-01-02 | 45.12 | $9.37 | 163915 |
| 2023-12-29 | 51.15 | $9.70 | 182149 |
| 2023-12-28 | 53.85 | $9.83 | 157055 |
| 2023-12-27 | 52.94 | $9.78 | 107044 |
| 2023-12-26 | 54.57 | $9.86 | 109876 |
| 2023-12-22 | 51.37 | $9.68 | 196881 |
| 2023-12-21 | 51.19 | $9.67 | 353202 |
| 2023-12-20 | 50.84 | $9.65 | 182300 |
| 2023-12-19 | 56.81 | $9.96 | 228736 |
| 2023-12-18 | 57.64 | $10.00 | 292044 |
| 2023-12-15 | 56.89 | $9.95 | 400487 |
| 2023-12-14 | 57.86 | $10.00 | 437938 |
| 2023-12-13 | 59.40 | $10.08 | 193333 |
| 2023-12-12 | 53.53 | $9.68 | 167262 |
| 2023-12-11 | 52.72 | $9.63 | 135947 |
| 2023-12-08 | 54.91 | $9.75 | 200375 |
| 2023-12-07 | 53.53 | $9.66 | 193373 |
| 2023-12-06 | 54.77 | $9.73 | 313909 |
| 2023-12-05 | 55.46 | $9.77 | 219192 |
| 2023-12-04 | 57.72 | $9.90 | 278359 |
| 2023-12-01 | 61.36 | $10.10 | 459941 |
| 2023-11-30 | 63.85 | $10.23 | 867895 |
| 2023-11-29 | 60.96 | $9.98 | 220020 |
| 2023-11-28 | 59.98 | $9.90 | 276127 |
| 2023-11-27 | 59.86 | $9.89 | 513815 |
| 2023-11-24 | 59.52 | $9.86 | 72824 |
| 2023-11-22 | 59.52 | $9.86 | 193844 |
| 2023-11-21 | 60.45 | $9.92 | 203701 |
| 2023-11-20 | 59.34 | $9.81 | 215864 |
| 2023-11-17 | 62.05 | $9.99 | 310211 |
| 2023-11-16 | 63.89 | $10.11 | 222503 |
| 2023-11-15 | 63.64 | $10.08 | 229722 |
| 2023-11-14 | 65.25 | $10.19 | 271400 |
| 2023-11-13 | 59.47 | $9.54 | 195426 |
| 2023-11-10 | 58.36 | $9.43 | 317903 |
| 2023-11-09 | 54.47 | $9.07 | 383370 |
| 2023-11-08 | 52.72 | $8.92 | 378990 |
| 2023-11-07 | 48.73 | $8.60 | 702598 |
| 2023-11-06 | 44.27 | $8.28 | 290717 |
| 2023-11-03 | 48.26 | $8.60 | 149284 |
| 2023-11-02 | 44.23 | $8.33 | 220284 |
| 2023-11-01 | 36.17 | $7.87 | 220755 |
| 2023-10-31 | 41.49 | $8.30 | 203814 |
| 2023-10-30 | 38.49 | $8.15 | 189516 |
| 2023-10-27 | 39.78 | $8.25 | 182093 |
| 2023-10-26 | 43.68 | $8.53 | 309101 |
| 2023-10-25 | 44.12 | $8.56 | 239181 |
| 2023-10-24 | 51.72 | $9.02 | 418551 |
| 2023-10-23 | 46.80 | $8.76 | 245056 |
| 2023-10-20 | 46.80 | $8.76 | 544703 |
| 2023-10-19 | 46.80 | $8.76 | 167104 |
| 2023-10-18 | 46.26 | $8.73 | 205038 |
| 2023-10-17 | 52.72 | $9.11 | 189453 |
| 2023-10-16 | 50.29 | $8.97 | 185981 |
| 2023-10-13 | 45.34 | $8.71 | 199189 |
| 2023-10-12 | 47.77 | $8.85 | 180574 |
| 2023-10-11 | 50.53 | $9.00 | 125465 |
| 2023-10-10 | 49.80 | $8.96 | 252555 |
| 2023-10-09 | 51.62 | $9.06 | 121156 |
| 2023-10-06 | 53.29 | $9.15 | 237373 |
| 2023-10-05 | 53.84 | $9.18 | 308828 |
| 2023-10-04 | 50.78 | $8.99 | 345402 |
| 2023-10-03 | 47.28 | $8.79 | 319094 |
| 2023-10-02 | 51.83 | $9.05 | 237897 |
| 2023-09-29 | 50.43 | $8.97 | 202229 |
| 2023-09-28 | 48.49 | $8.86 | 154770 |
| 2023-09-27 | 48.65 | $8.87 | 188020 |
| 2023-09-26 | 45.30 | $8.68 | 398113 |
| 2023-09-25 | 51.72 | $9.06 | 210403 |
| 2023-09-22 | 49.76 | $8.95 | 203809 |
| 2023-09-21 | 51.20 | $9.03 | 466212 |
| 2023-09-20 | 52.09 | $9.08 | 269679 |
| 2023-09-19 | 52.61 | $9.11 | 297268 |
| 2023-09-18 | 48.70 | $8.87 | 651737 |
| 2023-09-15 | 46.24 | $8.73 | 2.5M |
| 2023-09-14 | 42.90 | $8.55 | 417572 |
| 2023-09-13 | 39.31 | $8.37 | 487687 |
| 2023-09-12 | 43.49 | $8.66 | 281025 |
| 2023-09-11 | 46.06 | $8.82 | 427140 |
| 2023-09-08 | 45.29 | $8.78 | 385601 |
| 2023-09-07 | 45.91 | $8.82 | 368657 |
| 2023-09-06 | 45.38 | $8.79 | 325996 |
| 2023-09-05 | 45.38 | $8.79 | 391092 |
| 2023-09-01 | 42.12 | $8.60 | 213789 |
| 2023-08-31 | 41.07 | $8.54 | 528477 |
| 2023-08-30 | 41.79 | $8.60 | 204128 |
| 2023-08-29 | 35.69 | $8.26 | 211296 |
| 2023-08-28 | 36.22 | $8.31 | 179848 |
| 2023-08-25 | 36.84 | $8.37 | 256632 |
| 2023-08-24 | 36.84 | $8.37 | 222647 |
| 2023-08-23 | 39.62 | $8.64 | 242508 |
| 2023-08-22 | 37.46 | $8.51 | 354711 |
| 2023-08-21 | 34.57 | $8.34 | 453671 |
| 2023-08-18 | 32.29 | $8.21 | 364140 |
| 2023-08-17 | 31.77 | $8.18 | 389212 |
| 2023-08-16 | 27.53 | $7.94 | 312041 |
| 2023-08-15 | 26.26 | $7.87 | 267871 |
| 2023-08-14 | 25.55 | $7.83 | 492223 |
| 2023-08-11 | 27.77 | $8.18 | 417337 |
| 2023-08-10 | 24.94 | $8.02 | 646091 |
| 2023-08-09 | 27.01 | $8.35 | 689781 |
| 2023-08-08 | 29.71 | $8.73 | 963992 |
| 2023-08-07 | 43.51 | $10.00 | 572793 |
| 2023-08-04 | 45.08 | $10.10 | 467394 |
| 2023-08-03 | 47.34 | $10.24 | 334067 |
| 2023-08-02 | 49.37 | $10.36 | 306054 |
| 2023-08-01 | 55.15 | $10.67 | 171379 |
| 2023-07-31 | 58.95 | $10.85 | 160057 |
| 2023-07-28 | 57.88 | $10.78 | 173344 |
| 2023-07-27 | 58.08 | $10.79 | 213114 |
| 2023-07-26 | 59.29 | $10.85 | 190872 |
| 2023-07-25 | 60.08 | $10.89 | 187054 |
| 2023-07-24 | 60.27 | $10.90 | 285714 |
| 2023-07-21 | 59.78 | $10.86 | 222622 |
| 2023-07-20 | 63.85 | $11.08 | 299033 |
| 2023-07-19 | 69.80 | $11.37 | 287963 |
| 2023-07-18 | 68.95 | $11.28 | 246079 |
| 2023-07-17 | 69.57 | $11.31 | 478534 |
| 2023-07-14 | 69.57 | $11.31 | 431262 |
| 2023-07-13 | 72.12 | $11.44 | 351321 |
| 2023-07-12 | 72.31 | $11.45 | 679099 |
| 2023-07-11 | 71.06 | $11.28 | 334470 |
| 2023-07-10 | 70.31 | $11.18 | 272621 |
| 2023-07-07 | 68.27 | $10.92 | 289195 |
| 2023-07-06 | 67.54 | $10.83 | 241840 |
| 2023-07-05 | 67.14 | $10.78 | 256913 |
| 2023-07-03 | 72.95 | $11.12 | 147697 |
| 2023-06-30 | 74.75 | $11.22 | 240427 |
| 2023-06-29 | 74.02 | $11.10 | 239449 |
| 2023-06-28 | 73.28 | $10.98 | 281020 |
| 2023-06-27 | 76.90 | $11.19 | 924620 |
| 2023-06-26 | 76.10 | $11.04 | 2.6M |
| 2023-06-23 | 60.00 | $9.21 | 700517 |
| 2023-06-22 | 58.40 | $9.10 | 380626 |
| 2023-06-21 | 57.37 | $9.03 | 534021 |
| 2023-06-20 | 56.79 | $8.99 | 636313 |
| 2023-06-16 | 56.65 | $8.98 | 998006 |
| 2023-06-15 | 55.13 | $8.87 | 467545 |
| 2023-06-14 | 55.46 | $8.89 | 451427 |
| 2023-06-13 | 56.95 | $8.98 | 301398 |
| 2023-06-12 | 56.21 | $8.92 | 323806 |
| 2023-06-09 | 52.15 | $8.61 | 335253 |
| 2023-06-08 | 49.12 | $8.40 | 513117 |
| 2023-06-07 | 47.15 | $8.27 | 376146 |
| 2023-06-06 | 47.00 | $8.26 | 433291 |
| 2023-06-05 | 43.97 | $8.06 | 364090 |
| 2023-06-02 | 44.33 | $8.09 | 1.1M |
| 2023-06-01 | 39.97 | $7.81 | 460164 |
| 2023-05-31 | 41.63 | $7.96 | 2.1M |
| 2023-05-30 | 37.88 | $7.73 | 324031 |
| 2023-05-26 | 39.45 | $7.88 | 571676 |
| 2023-05-25 | 38.15 | $7.80 | 457002 |
| 2023-05-24 | 39.46 | $7.93 | 231938 |
| 2023-05-23 | 34.89 | $7.65 | 612835 |
| 2023-05-22 | 37.90 | $7.96 | 532043 |
| 2023-05-19 | 36.04 | $7.85 | 180129 |
| 2023-05-18 | 33.27 | $7.69 | 164103 |
| 2023-05-17 | 32.58 | $7.65 | 187976 |
| 2023-05-16 | 30.71 | $7.54 | 298254 |
| 2023-05-15 | 33.44 | $7.88 | 734095 |
| 2023-05-12 | 35.10 | $8.07 | 900593 |
| 2023-05-11 | 35.72 | $8.14 | 377093 |
| 2023-05-10 | 36.77 | $8.26 | 460639 |
| 2023-05-09 | 44.49 | $9.00 | 526582 |
| 2023-05-08 | 41.99 | $8.84 | 233514 |
| 2023-05-05 | 38.89 | $8.65 | 345590 |
| 2023-05-04 | 37.03 | $8.54 | 220720 |
| 2023-05-03 | 34.63 | $8.40 | 406546 |
| 2023-05-02 | 36.13 | $8.56 | 763605 |
| 2023-05-01 | 36.13 | $8.56 | 238945 |
| 2023-04-28 | 33.20 | $8.38 | 211633 |
| 2023-04-27 | 28.35 | $8.10 | 208683 |
| 2023-04-26 | 28.17 | $8.09 | 144504 |
| 2023-04-25 | 29.85 | $8.33 | 211066 |
| 2023-04-24 | 33.06 | $8.74 | 212037 |
| 2023-04-21 | 32.04 | $8.68 | 219068 |
| 2023-04-20 | 34.00 | $8.92 | 469553 |
| 2023-04-19 | 35.63 | $9.11 | 240203 |
| 2023-04-18 | 36.60 | $9.22 | 267337 |
| 2023-04-17 | 39.67 | $9.55 | 228264 |
| 2023-04-14 | 40.65 | $9.65 | 403509 |
| 2023-04-13 | 44.19 | $9.99 | 1.3M |
| 2023-04-12 | 42.51 | $9.87 | 202792 |
| 2023-04-11 | 43.44 | $9.96 | 192596 |
| 2023-04-10 | 42.65 | $9.90 | 162371 |
| 2023-04-06 | 43.91 | $10.03 | 147892 |
| 2023-04-05 | 43.42 | $9.99 | 212781 |
| 2023-04-04 | 46.21 | $10.28 | 212996 |
| 2023-04-03 | 47.11 | $10.37 | 252274 |
| 2023-03-31 | 48.39 | $10.50 | 354570 |
| 2023-03-30 | 44.17 | $10.12 | 214831 |
| 2023-03-29 | 45.37 | $10.25 | 195843 |
| 2023-03-28 | 43.57 | $10.09 | 200374 |
| 2023-03-27 | 43.35 | $10.07 | 163060 |
| 2023-03-24 | 45.65 | $10.34 | 194886 |
| 2023-03-23 | 46.70 | $10.46 | 274398 |
| 2023-03-22 | 45.21 | $10.31 | 237835 |
| 2023-03-21 | 46.70 | $10.49 | 283292 |
| 2023-03-20 | 43.34 | $10.15 | 322790 |
| 2023-03-17 | 45.76 | $10.45 | 382054 |
| 2023-03-16 | 50.08 | $10.94 | 265220 |
| 2023-03-15 | 49.99 | $10.93 | 325364 |
| 2023-03-14 | 52.37 | $11.19 | 386332 |
| 2023-03-13 | 45.02 | $10.42 | 371302 |
| 2023-03-10 | 44.27 | $10.35 | 905148 |
| 2023-03-09 | 47.31 | $10.70 | 589530 |
| 2023-03-08 | 54.28 | $11.39 | 2.8M |
| 2023-03-07 | 53.91 | $11.35 | 1.2M |
| 2023-03-06 | 39.28 | $10.11 | 283393 |
| 2023-03-03 | 40.06 | $10.19 | 218170 |
| 2023-03-02 | 41.02 | $10.29 | 194225 |
| 2023-03-01 | 40.48 | $10.25 | 172293 |
| 2023-02-28 | 45.14 | $10.72 | 182701 |
| 2023-02-27 | 46.77 | $10.87 | 192137 |
| 2023-02-24 | 43.95 | $10.65 | 260882 |
| 2023-02-23 | 46.28 | $10.87 | 120220 |
| 2023-02-22 | 45.53 | $10.81 | 118638 |
| 2023-02-21 | 45.73 | $10.83 | 184418 |
| 2023-02-17 | 48.71 | $11.12 | 445425 |
| 2023-02-16 | 53.63 | $11.55 | 192914 |
| 2023-02-15 | 55.88 | $11.73 | 324203 |
| 2023-02-14 | 51.13 | $11.29 | 304610 |
| 2023-02-13 | 49.24 | $11.13 | 231703 |
| 2023-02-10 | 49.58 | $11.16 | 418542 |
| 2023-02-09 | 45.77 | $10.84 | 364093 |
| 2023-02-08 | 48.49 | $11.09 | 447272 |
| 2023-02-07 | 47.30 | $10.99 | 538403 |
| 2023-02-06 | 51.60 | $11.37 | 854929 |
| 2023-02-03 | 60.22 | $12.00 | 2.0M |
| 2023-02-02 | 60.52 | $12.02 | 1.6M |
| 2023-02-01 | 59.25 | $11.89 | 598170 |
| 2023-01-31 | 59.15 | $11.88 | 767606 |
| 2023-01-30 | 57.63 | $11.72 | 470560 |
| 2023-01-27 | 58.15 | $11.76 | 300462 |
| 2023-01-26 | 60.99 | $11.98 | 121107 |
| 2023-01-25 | 60.15 | $11.88 | 99101 |
| 2023-01-24 | 62.99 | $12.10 | 175799 |
| 2023-01-23 | 62.61 | $12.05 | 167979 |
| 2023-01-20 | 60.93 | $11.83 | 292625 |
| 2023-01-19 | 59.75 | $11.68 | 177915 |
| 2023-01-18 | 58.65 | $11.54 | 417911 |
| 2023-01-17 | 57.47 | $11.39 | 329873 |
| 2023-01-13 | 54.32 | $11.01 | 322872 |
| 2023-01-12 | 55.45 | $11.12 | 284219 |
| 2023-01-11 | 56.05 | $11.18 | 127213 |
| 2023-01-10 | 56.83 | $11.26 | 304679 |
| 2023-01-09 | 53.43 | $10.82 | 257183 |
| 2023-01-06 | 52.54 | $10.71 | 290507 |
| 2023-01-05 | 55.76 | $11.06 | 449664 |
| 2023-01-04 | 55.01 | $10.96 | 715074 |
| 2023-01-03 | 55.10 | $10.97 | 489901 |
| 2022-12-30 | 43.97 | $9.67 | 361353 |
| 2022-12-29 | 42.83 | $9.56 | 216334 |
| 2022-12-28 | 38.16 | $9.13 | 176585 |
| 2022-12-27 | 36.20 | $8.96 | 205088 |
| 2022-12-23 | 36.09 | $8.95 | 199325 |
| 2022-12-22 | 35.76 | $8.92 | 152829 |
| 2022-12-21 | 36.41 | $9.03 | 222235 |
| 2022-12-20 | 33.40 | $8.74 | 314594 |
| 2022-12-19 | 33.20 | $8.72 | 463617 |
| 2022-12-16 | 35.50 | $9.16 | 364786 |
| 2022-12-15 | 36.31 | $9.31 | 355866 |
| 2022-12-14 | 37.63 | $9.55 | 457153 |
| 2022-12-13 | 37.74 | $9.57 | 440324 |
| 2022-12-12 | 33.08 | $9.06 | 284898 |
| 2022-12-09 | 34.42 | $9.34 | 232803 |
| 2022-12-08 | 33.69 | $9.26 | 328530 |
| 2022-12-07 | 34.89 | $9.52 | 196175 |
| 2022-12-06 | 33.15 | $9.32 | 216976 |
| 2022-12-05 | 34.06 | $9.53 | 208126 |
| 2022-12-02 | 34.66 | $9.67 | 280093 |
| 2022-12-01 | 35.86 | $9.95 | 456110 |
| 2022-11-30 | 32.69 | $9.55 | 1.1M |
| 2022-11-29 | 35.53 | $10.23 | 771113 |
| 2022-11-28 | 47.42 | $12.30 | 101990 |
| 2022-11-25 | 49.80 | $12.61 | 42387 |
| 2022-11-23 | 50.49 | $12.70 | 144822 |
| 2022-11-22 | 48.91 | $12.49 | 175867 |
| 2022-11-21 | 49.05 | $12.51 | 235130 |
| 2022-11-18 | 48.77 | $12.47 | 174057 |
| 2022-11-17 | 47.66 | $12.31 | 315427 |
| 2022-11-16 | 55.22 | $13.38 | 323191 |
| 2022-11-15 | 60.40 | $13.99 | 357572 |
| 2022-11-14 | 59.09 | $13.77 | 677494 |
| 2022-11-11 | 59.69 | $13.84 | 1.7M |
| 2022-11-10 | 54.77 | $13.05 | 239019 |
| 2022-11-09 | 48.66 | $12.24 | 206302 |
| 2022-11-08 | 51.51 | $12.59 | 194744 |
| 2022-11-07 | 52.60 | $12.72 | 172588 |
| 2022-11-04 | 52.31 | $12.68 | 210941 |
| 2022-11-03 | 53.57 | $12.84 | 206074 |
| 2022-11-02 | 52.96 | $12.75 | 204387 |
| 2022-11-01 | 61.46 | $13.75 | 185273 |
| 2022-10-31 | 65.67 | $14.17 | 534150 |
| 2022-10-28 | 62.47 | $13.62 | 129102 |
| 2022-10-27 | 61.23 | $13.42 | 85860 |
| 2022-10-26 | 60.10 | $13.24 | 387123 |
| 2022-10-25 | 60.66 | $13.30 | 344139 |
| 2022-10-24 | 55.23 | $12.48 | 187788 |
| 2022-10-21 | 54.35 | $12.36 | 151124 |
| 2022-10-20 | 52.67 | $12.13 | 181809 |
| 2022-10-19 | 49.18 | $11.68 | 174835 |
| 2022-10-18 | 50.36 | $11.83 | 219904 |
| 2022-10-17 | 49.75 | $11.75 | 231570 |
| 2022-10-14 | 43.60 | $11.00 | 139352 |
| 2022-10-13 | 44.28 | $11.10 | 355969 |
| 2022-10-12 | 37.34 | $10.36 | 217674 |
| 2022-10-11 | 37.64 | $10.41 | 256447 |
| 2022-10-10 | 38.65 | $10.58 | 139230 |
| 2022-10-07 | 40.65 | $10.91 | 237239 |
| 2022-10-06 | 43.30 | $11.32 | 113423 |
| 2022-10-05 | 41.72 | $11.14 | 383574 |
| 2022-10-04 | 43.92 | $11.48 | 434630 |
| 2022-10-03 | 43.99 | $11.49 | 529003 |
| 2022-09-30 | 49.94 | $12.34 | 215317 |
| 2022-09-29 | 49.25 | $12.25 | 209258 |
| 2022-09-28 | 50.28 | $12.39 | 207676 |
| 2022-09-27 | 46.42 | $11.88 | 133449 |
| 2022-09-26 | 44.65 | $11.66 | 222531 |
| 2022-09-23 | 46.64 | $11.96 | 141386 |
| 2022-09-22 | 48.27 | $12.20 | 235519 |
| 2022-09-21 | 51.71 | $12.68 | 226394 |
| 2022-09-20 | 50.81 | $12.55 | 209387 |
| 2022-09-19 | 50.68 | $12.53 | 239124 |
| 2022-09-16 | 50.55 | $12.51 | 492430 |
| 2022-09-15 | 50.93 | $12.57 | 177039 |
| 2022-09-14 | 54.34 | $13.10 | 422726 |
| 2022-09-13 | 52.99 | $12.86 | 264588 |
| 2022-09-12 | 52.65 | $12.80 | 239510 |
| 2022-09-09 | 51.56 | $12.60 | 226780 |
| 2022-09-08 | 54.86 | $13.15 | 255252 |
| 2022-09-07 | 53.74 | $12.93 | 553953 |
| 2022-09-06 | 49.62 | $12.17 | 591131 |
| 2022-09-02 | 47.33 | $11.78 | 614278 |
| 2022-09-01 | 48.35 | $11.97 | 638708 |
| 2022-08-31 | 50.63 | $12.39 | 1.3M |
| 2022-08-30 | 44.99 | $11.43 | 152232 |
| 2022-08-29 | 43.59 | $11.21 | 251029 |
| 2022-08-26 | 42.64 | $11.06 | 264124 |
| 2022-08-25 | 45.55 | $11.66 | 295178 |
| 2022-08-24 | 45.13 | $11.59 | 235641 |
| 2022-08-23 | 46.58 | $11.89 | 393304 |
| 2022-08-22 | 50.68 | $12.69 | 420239 |
| 2022-08-19 | 61.17 | $14.33 | 1.7M |
| 2022-08-18 | 66.43 | $14.99 | 531214 |
| 2022-08-17 | 65.63 | $14.80 | 360222 |
| 2022-08-16 | 63.38 | $14.29 | 215880 |
| 2022-08-15 | 62.92 | $14.19 | 270137 |
| 2022-08-12 | 67.26 | $14.74 | 249936 |
| 2022-08-11 | 70.53 | $15.13 | 119669 |
| 2022-08-10 | 69.86 | $14.94 | 376259 |
| 2022-08-09 | 62.02 | $13.15 | 104048 |
| 2022-08-08 | 65.74 | $13.56 | 102424 |
| 2022-08-05 | 64.76 | $13.36 | 108254 |
| 2022-08-04 | 63.26 | $13.06 | 59955 |
| 2022-08-03 | 62.56 | $12.92 | 236595 |
| 2022-08-02 | 57.90 | $12.07 | 61973 |
| 2022-08-01 | 56.07 | $11.77 | 156574 |
| 2022-07-29 | 54.38 | $11.50 | 65104 |
| 2022-07-28 | 52.23 | $11.17 | 117358 |
| 2022-07-27 | 53.17 | $11.30 | 173993 |
| 2022-07-26 | 50.65 | $10.91 | 107487 |
| 2022-07-25 | 53.16 | $11.27 | 98639 |
| 2022-07-22 | 53.65 | $11.34 | 86875 |
| 2022-07-21 | 56.40 | $11.73 | 79936 |
| 2022-07-20 | 55.05 | $11.49 | 202146 |
| 2022-07-19 | 49.97 | $10.66 | 97599 |
| 2022-07-18 | 48.91 | $10.50 | 124047 |
| 2022-07-15 | 47.19 | $10.24 | 137269 |
| 2022-07-14 | 43.12 | $9.66 | 155107 |
| 2022-07-13 | 46.65 | $10.26 | 146869 |
| 2022-07-12 | 48.47 | $10.55 | 332686 |
| 2022-07-11 | 50.68 | $10.89 | 188908 |
| 2022-07-08 | 53.04 | $11.24 | 95526 |
| 2022-07-07 | 53.85 | $11.36 | 488195 |
| 2022-07-06 | 52.88 | $11.19 | 297758 |
| 2022-07-05 | 51.08 | $10.88 | 245602 |
| 2022-07-01 | 48.63 | $10.47 | 224453 |
| 2022-06-30 | 47.03 | $10.21 | 278487 |
| 2022-06-29 | 48.69 | $10.51 | 211887 |
| 2022-06-28 | 48.91 | $10.55 | 344806 |
| 2022-06-27 | 51.61 | $11.04 | 353114 |
| 2022-06-24 | 52.63 | $11.22 | 991258 |
| 2022-06-23 | 48.22 | $10.40 | 473196 |
| 2022-06-22 | 45.88 | $10.00 | 516743 |
| 2022-06-21 | 46.89 | $10.20 | 325023 |
| 2022-06-17 | 45.35 | $9.93 | 469617 |
| 2022-06-16 | 40.98 | $9.20 | 584594 |
| 2022-06-15 | 44.00 | $9.86 | 531047 |
| 2022-06-14 | 40.92 | $9.37 | 334557 |
| 2022-06-13 | 40.80 | $9.35 | 331280 |
| 2022-06-10 | 44.45 | $10.16 | 542382 |
| 2022-06-09 | 46.05 | $10.49 | 577015 |
| 2022-06-08 | 49.42 | $11.15 | 142233 |
| 2022-06-07 | 45.64 | $10.49 | 669167 |
| 2022-06-06 | 48.51 | $11.04 | 256601 |
| 2022-06-03 | 48.57 | $11.05 | 242895 |
| 2022-06-02 | 48.77 | $11.09 | 184237 |
| 2022-06-01 | 45.37 | $10.46 | 347966 |
| 2022-05-31 | 47.71 | $10.95 | 532999 |
| 2022-05-27 | 48.58 | $11.13 | 275947 |
| 2022-05-26 | 45.20 | $10.49 | 194262 |
| 2022-05-25 | 43.65 | $10.21 | 192530 |
| 2022-05-24 | 42.67 | $10.03 | 464990 |
| 2022-05-23 | 43.59 | $10.26 | 402857 |
| 2022-05-20 | 39.53 | $9.51 | 368118 |
| 2022-05-19 | 37.12 | $9.09 | 480409 |
| 2022-05-18 | 35.13 | $8.75 | 202490 |
| 2022-05-17 | 37.06 | $9.34 | 343426 |
| 2022-05-16 | 35.41 | $9.05 | 655397 |
| 2022-05-13 | 31.57 | $8.40 | 1.6M |
| 2022-05-12 | 36.66 | $10.00 | 414582 |
| 2022-05-11 | 36.98 | $10.09 | 331726 |
| 2022-05-10 | 41.22 | $11.21 | 343544 |
| 2022-05-09 | 41.51 | $11.28 | 232775 |
| 2022-05-06 | 46.00 | $12.33 | 139014 |
| 2022-05-05 | 48.37 | $12.83 | 138806 |
| 2022-05-04 | 51.76 | $13.50 | 165572 |
| 2022-05-03 | 49.40 | $13.03 | 137519 |
| 2022-05-02 | 51.97 | $13.53 | 269725 |
| 2022-04-29 | 48.06 | $12.77 | 139265 |
| 2022-04-28 | 49.68 | $13.09 | 219458 |
| 2022-04-27 | 45.19 | $12.27 | 178062 |
| 2022-04-26 | 45.42 | $12.32 | 200401 |
| 2022-04-25 | 49.43 | $13.14 | 197423 |
| 2022-04-22 | 46.42 | $12.59 | 207208 |
| 2022-04-21 | 46.08 | $12.53 | 331242 |
| 2022-04-20 | 47.48 | $12.83 | 473261 |
| 2022-04-19 | 46.77 | $12.69 | 307132 |
| 2022-04-18 | 39.60 | $11.41 | 124882 |
| 2022-04-14 | 39.60 | $11.41 | 270276 |
| 2022-04-13 | 41.49 | $11.89 | 91796 |
| 2022-04-12 | 38.10 | $11.31 | 260985 |
| 2022-04-11 | 35.40 | $10.87 | 228360 |
| 2022-04-08 | 35.74 | $10.97 | 238420 |
| 2022-04-07 | 36.74 | $11.27 | 155906 |
| 2022-04-06 | 37.50 | $11.50 | 224305 |
| 2022-04-05 | 38.82 | $11.90 | 245597 |
| 2022-04-04 | 42.00 | $12.80 | 174798 |
| 2022-04-01 | 41.90 | $12.78 | 212232 |
| 2022-03-31 | 41.61 | $12.72 | 339883 |
| 2022-03-30 | 43.31 | $13.22 | 266152 |
| 2022-03-29 | 44.48 | $13.56 | 285783 |
| 2022-03-28 | 42.97 | $13.21 | 438380 |
| 2022-03-25 | 39.96 | $12.53 | 826152 |
| 2022-03-24 | 49.87 | $15.22 | 230596 |
| 2022-03-23 | 48.88 | $15.00 | 225991 |
| 2022-03-22 | 50.83 | $15.45 | 282369 |
| 2022-03-21 | 49.25 | $15.08 | 197175 |
| 2022-03-18 | 50.71 | $15.43 | 293654 |
| 2022-03-17 | 48.12 | $14.81 | 202868 |
| 2022-03-16 | 43.74 | $13.84 | 264929 |
| 2022-03-15 | 37.24 | $12.59 | 209204 |
| 2022-03-14 | 37.74 | $12.74 | 204756 |
| 2022-03-11 | 39.12 | $13.16 | 179845 |
| 2022-03-10 | 41.95 | $13.97 | 136308 |
| 2022-03-09 | 44.88 | $14.74 | 410009 |
| 2022-03-08 | 41.29 | $14.03 | 217688 |
| 2022-03-07 | 43.13 | $14.52 | 121008 |
| 2022-03-04 | 45.37 | $15.09 | 116814 |
| 2022-03-03 | 47.51 | $15.61 | 196724 |
| 2022-03-02 | 49.69 | $16.12 | 113475 |
| 2022-03-01 | 49.51 | $16.08 | 209243 |
| 2022-02-28 | 51.66 | $16.59 | 193971 |
| 2022-02-25 | 51.07 | $16.44 | 164180 |
| 2022-02-24 | 48.97 | $15.91 | 276954 |
| 2022-02-23 | 44.58 | $14.88 | 312338 |
| 2022-02-22 | 49.75 | $16.19 | 356977 |
| 2022-02-18 | 46.75 | $15.52 | 2.2M |
| 2022-02-17 | 51.22 | $16.55 | 392522 |
| 2022-02-16 | 54.33 | $17.20 | 208163 |
| 2022-02-15 | 52.91 | $16.86 | 315487 |
| 2022-02-14 | 53.70 | $17.03 | 452015 |
| 2022-02-11 | 50.05 | $16.16 | 297180 |
| 2022-02-10 | 50.97 | $16.37 | 233553 |
| 2022-02-09 | 50.60 | $16.28 | 189947 |
| 2022-02-08 | 47.06 | $15.44 | 138447 |
| 2022-02-07 | 41.82 | $14.33 | 136425 |
| 2022-02-04 | 40.10 | $13.99 | 152700 |
| 2022-02-03 | 36.07 | $13.23 | 163125 |
| 2022-02-02 | 38.16 | $13.88 | 234638 |
| 2022-02-01 | 38.71 | $14.05 | 142215 |
| 2022-01-31 | 37.49 | $13.81 | 253611 |
| 2022-01-28 | 26.82 | $11.96 | 524741 |
| 2022-01-27 | 27.18 | $12.11 | 224490 |
| 2022-01-26 | 28.20 | $12.54 | 261796 |
| 2022-01-25 | 29.15 | $12.93 | 248059 |
| 2022-01-24 | 30.57 | $13.50 | 483975 |
| 2022-01-21 | 31.18 | $13.74 | 185807 |
| 2022-01-20 | 32.86 | $14.39 | 204565 |
| 2022-01-19 | 34.13 | $14.86 | 117369 |
| 2022-01-18 | 35.80 | $15.46 | 222923 |
| 2022-01-14 | 39.35 | $16.62 | 293314 |
| 2022-01-13 | 40.91 | $17.09 | 147671 |
| 2022-01-12 | 45.37 | $18.32 | 128330 |
| 2022-01-11 | 46.79 | $18.68 | 182851 |
| 2022-01-10 | 44.60 | $18.20 | 141640 |
| 2022-01-07 | 46.50 | $18.70 | 93217 |
| 2022-01-06 | 47.34 | $18.92 | 125664 |
| 2022-01-05 | 45.55 | $18.50 | 261449 |
| 2022-01-04 | 50.70 | $19.82 | 399942 |
| 2022-01-03 | 57.90 | $21.35 | 181950 |
| 2021-12-31 | 56.32 | $20.94 | 232314 |
| 2021-12-30 | 58.88 | $21.44 | 101163 |
| 2021-12-29 | 54.52 | $20.33 | 133460 |
| 2021-12-28 | 52.58 | $19.88 | 48348 |
| 2021-12-27 | 51.36 | $19.60 | 95643 |
| 2021-12-23 | 49.04 | $19.08 | 79656 |
| 2021-12-22 | 47.34 | $18.71 | 194297 |
| 2021-12-21 | 46.70 | $18.57 | 252479 |
| 2021-12-20 | 43.09 | $17.80 | 339826 |
| 2021-12-17 | 45.01 | $18.31 | 3.6M |
| 2021-12-16 | 46.87 | $18.79 | 451530 |
| 2021-12-15 | 51.84 | $19.96 | 497123 |
| 2021-12-14 | 48.04 | $19.11 | 366882 |
| 2021-12-13 | 49.57 | $19.46 | 426221 |
| 2021-12-10 | 45.05 | $18.51 | 372916 |
| 2021-12-09 | 48.77 | $19.36 | 402223 |
| 2021-12-08 | 50.83 | $19.80 | 300708 |
| 2021-12-07 | 51.68 | $19.98 | 622342 |
| 2021-12-06 | 47.31 | $19.04 | 410542 |
| 2021-12-03 | 45.57 | $18.69 | 734237 |
| 2021-12-02 | 45.86 | $18.76 | 386976 |
| 2021-12-01 | 49.69 | $19.66 | 443586 |
| 2021-11-30 | 48.32 | $19.36 | 218992 |
| 2021-11-29 | 49.38 | $19.61 | 413578 |
| 2021-11-26 | 42.36 | $18.15 | 138675 |
| 2021-11-24 | 43.14 | $18.35 | 321827 |
| 2021-11-23 | 40.26 | $17.80 | 887623 |
| 2021-11-22 | 49.45 | $19.93 | 372498 |
| 2021-11-19 | 58.65 | $21.47 | 193324 |
| 2021-11-18 | 57.92 | $21.32 | 212138 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.90
2025-04-17
Close Price
$10.76
Vol: 2.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-04-17 | -44.90 | $10.76 | 2.5M |
| 2025-04-16 | -40.82 | $10.80 | 761100 |
| 2025-04-15 | -28.57 | $10.92 | 799819 |
| 2025-04-14 | -39.80 | $10.81 | 902115 |
| 2025-04-11 | -39.80 | $10.81 | 2.6M |
| 2025-04-10 | -41.84 | $10.79 | 1.5M |
| 2025-04-09 | -24.49 | $10.96 | 3.1M |
| 2025-04-08 | -73.47 | $10.48 | 3.5M |
| 2025-04-07 | -61.22 | $10.60 | 2.6M |
| 2025-04-04 | -89.71 | $10.59 | 2.2M |
| 2025-04-03 | -96.97 | $11.00 | 1.5M |
| 2025-04-02 | -71.43 | $11.14 | 496531 |
| 2025-04-01 | -80.00 | $11.11 | 703135 |
| 2025-03-31 | -71.11 | $11.15 | 743100 |
| 2025-03-28 | -84.91 | $11.10 | 464700 |
| 2025-03-27 | -77.36 | $11.14 | 595837 |
| 2025-03-26 | -73.58 | $11.16 | 918723 |
| 2025-03-25 | -79.25 | $11.13 | 869226 |
| 2025-03-24 | -77.36 | $11.14 | 618431 |
| 2025-03-21 | -84.91 | $11.10 | 1.2M |
| 2025-03-20 | -86.67 | $11.10 | 1.1M |
| 2025-03-19 | -91.03 | $11.09 | 1.1M |
| 2025-03-18 | -91.03 | $11.09 | 804300 |
| 2025-03-17 | -82.95 | $11.07 | 700600 |
| 2025-03-14 | -80.68 | $11.09 | 584500 |
| 2025-03-13 | -85.23 | $11.05 | 1.2M |
| 2025-03-12 | -72.73 | $11.16 | 1.1M |
| 2025-03-11 | -76.14 | $11.13 | 780007 |
| 2025-03-10 | -78.41 | $11.11 | 1.2M |
| 2025-03-07 | -64.77 | $11.23 | 970400 |
| 2025-03-06 | -57.95 | $11.29 | 1.1M |
| 2025-03-05 | -40.91 | $11.44 | 804400 |
| 2025-03-04 | -45.45 | $11.40 | 830542 |
| 2025-03-03 | -48.86 | $11.37 | 1.2M |
| 2025-02-28 | -36.36 | $11.48 | 809249 |
| 2025-02-27 | -54.55 | $11.32 | 817840 |
| 2025-02-26 | -52.27 | $11.34 | 2.1M |
| 2025-02-25 | -46.59 | $11.39 | 849100 |
| 2025-02-24 | -40.91 | $11.44 | 770600 |
| 2025-02-21 | -34.09 | $11.50 | 2.4M |
| 2025-02-20 | -51.14 | $11.35 | 3.6M |
| 2025-02-19 | -57.14 | $11.07 | 832537 |
| 2025-02-18 | -42.86 | $11.12 | 542900 |
| 2025-02-14 | -96.43 | $11.00 | 841900 |
| 2025-02-13 | -34.29 | $11.15 | 451900 |
| 2025-02-12 | -45.65 | $11.06 | 505944 |
| 2025-02-11 | -34.62 | $11.09 | 674500 |
| 2025-02-10 | -16.67 | $11.10 | 915387 |
| 2025-02-07 | -7.86 | $11.16 | 1.2M |
| 2025-02-06 | -1.46 | $11.22 | 1.8M |
| 2025-02-05 | -4.38 | $11.18 | 1.1M |
| 2025-02-04 | -3.65 | $11.19 | 780513 |
| 2025-02-03 | -3.76 | $11.15 | 939100 |
| 2025-01-31 | -2.94 | $11.16 | 551512 |
| 2025-01-30 | -5.15 | $11.13 | 642300 |
| 2025-01-29 | -2.03 | $11.17 | 858936 |
| 2025-01-28 | -2.03 | $11.17 | 1.1M |
| 2025-01-27 | -10.14 | $11.05 | 717900 |
| 2025-01-24 | -7.43 | $11.09 | 638543 |
| 2025-01-23 | -6.76 | $11.10 | 511326 |
| 2025-01-22 | -6.08 | $11.11 | 851100 |
| 2025-01-21 | -4.79 | $11.11 | 1.1M |
| 2025-01-17 | -18.67 | $11.07 | 2.5M |
| 2025-01-16 | -25.30 | $10.96 | 2.5M |
| 2025-01-15 | -27.71 | $10.92 | 1.6M |
| 2025-01-14 | -34.34 | $10.81 | 2.7M |
| 2025-01-13 | -34.34 | $10.81 | 5.9M |
| 2025-01-10 | -86.75 | $9.94 | 351800 |
| 2025-01-08 | -65.66 | $10.29 | 548600 |
| 2025-01-07 | -73.49 | $10.16 | 385100 |
| 2025-01-06 | -58.43 | $10.41 | 516826 |
| 2025-01-03 | -78.92 | $10.07 | 245810 |
| 2025-01-02 | -92.17 | $9.85 | 371300 |
| 2024-12-31 | -65.06 | $10.30 | 317100 |
| 2024-12-30 | -54.82 | $10.47 | 788700 |
| 2024-12-27 | -84.87 | $10.09 | 440900 |
| 2024-12-26 | -45.39 | $10.69 | 557100 |
| 2024-12-24 | -51.61 | $10.58 | 142200 |
| 2024-12-23 | -55.48 | $10.52 | 585815 |
| 2024-12-20 | -48.39 | $10.63 | 935400 |
| 2024-12-19 | -58.71 | $10.47 | 695935 |
| 2024-12-18 | -35.39 | $10.75 | 786900 |
| 2024-12-17 | -6.92 | $11.03 | 889217 |
| 2024-12-16 | -10.48 | $10.62 | 567424 |
| 2024-12-13 | -8.06 | $10.65 | 603308 |
| 2024-12-12 | -15.32 | $10.56 | 219944 |
| 2024-12-11 | -7.94 | $10.65 | 220600 |
| 2024-12-10 | -13.95 | $10.56 | 597200 |
| 2024-12-09 | -6.93 | $10.34 | 294701 |
| 2024-12-06 | -15.87 | $10.21 | 425500 |
| 2024-12-05 | -32.54 | $10.00 | 285200 |
| 2024-12-04 | -22.73 | $10.11 | 352100 |
| 2024-12-03 | -16.77 | $10.13 | 348313 |
| 2024-12-02 | -15.43 | $10.14 | 427600 |
| 2024-11-29 | -26.86 | $9.94 | 296400 |
| 2024-11-27 | -22.29 | $10.02 | 313200 |
| 2024-11-26 | -16.00 | $10.13 | 537937 |
| 2024-11-25 | -20.00 | $10.06 | 315200 |
| 2024-11-22 | 0.00 | $10.36 | 390800 |
| 2024-11-21 | -5.88 | $10.10 | 714228 |
| 2024-11-20 | -15.75 | $9.89 | 406208 |
| 2024-11-19 | -32.88 | $9.64 | 192900 |
| 2024-11-18 | -28.77 | $9.70 | 569100 |
| 2024-11-15 | -22.60 | $9.79 | 668900 |
| 2024-11-14 | -16.44 | $9.88 | 992600 |
| 2024-11-13 | -4.63 | $9.69 | 599114 |
| 2024-11-12 | -16.00 | $9.50 | 238323 |
| 2024-11-11 | -11.00 | $9.55 | 429029 |
| 2024-11-08 | -28.00 | $9.38 | 1.3M |
| 2024-11-07 | -36.00 | $9.30 | 606027 |
| 2024-11-06 | -21.18 | $9.33 | 897138 |
| 2024-11-05 | -59.72 | $8.95 | 776400 |
| 2024-11-04 | -91.67 | $8.72 | 1.1M |
| 2024-11-01 | -47.14 | $9.05 | 284900 |
| 2024-10-31 | -64.62 | $8.91 | 256637 |
| 2024-10-30 | -49.23 | $9.01 | 192821 |
| 2024-10-29 | -9.52 | $9.25 | 166400 |
| 2024-10-28 | -38.46 | $9.16 | 176600 |
| 2024-10-25 | -66.67 | $8.96 | 168538 |
| 2024-10-24 | -64.95 | $9.02 | 225700 |
| 2024-10-23 | -83.51 | $8.84 | 220700 |
| 2024-10-22 | -80.41 | $8.87 | 284900 |
| 2024-10-21 | -63.30 | $9.08 | 551246 |
| 2024-10-18 | -100.00 | $8.76 | 115500 |
| 2024-10-17 | -81.82 | $8.81 | 178110 |
| 2024-10-16 | -72.41 | $8.90 | 189927 |
| 2024-10-15 | -69.27 | $8.92 | 207529 |
| 2024-10-14 | -70.95 | $8.89 | 190300 |
| 2024-10-11 | -60.31 | $8.99 | 166300 |
| 2024-10-10 | -57.89 | $8.95 | 188400 |
| 2024-10-09 | -54.63 | $8.98 | 357936 |
| 2024-10-08 | -57.99 | $8.89 | 286918 |
| 2024-10-07 | -55.25 | $8.95 | 199123 |
| 2024-10-04 | -52.97 | $9.00 | 127100 |
| 2024-10-03 | -55.31 | $8.91 | 195100 |
| 2024-10-02 | -52.65 | $8.97 | 265400 |
| 2024-10-01 | -47.79 | $9.08 | 554700 |
| 2024-09-30 | -29.65 | $9.49 | 146800 |
| 2024-09-27 | -30.53 | $9.47 | 203300 |
| 2024-09-26 | -28.76 | $9.51 | 397112 |
| 2024-09-25 | -33.19 | $9.41 | 369500 |
| 2024-09-24 | -25.66 | $9.58 | 409900 |
| 2024-09-23 | -29.20 | $9.50 | 623000 |
| 2024-09-20 | -52.21 | $8.98 | 2.1M |
| 2024-09-19 | -23.53 | $8.55 | 249535 |
| 2024-09-18 | -38.82 | $8.42 | 358006 |
| 2024-09-17 | -1.19 | $8.73 | 382336 |
| 2024-09-16 | -7.41 | $8.40 | 236200 |
| 2024-09-13 | -32.61 | $8.21 | 189800 |
| 2024-09-12 | -63.04 | $8.07 | 303128 |
| 2024-09-11 | -65.96 | $8.05 | 243400 |
| 2024-09-10 | -45.83 | $8.14 | 253800 |
| 2024-09-09 | -29.17 | $8.22 | 371326 |
| 2024-09-06 | -58.49 | $8.05 | 320504 |
| 2024-09-05 | -49.06 | $8.10 | 369247 |
| 2024-09-04 | -64.15 | $8.02 | 318143 |
| 2024-09-03 | -75.00 | $8.06 | 277700 |
| 2024-08-30 | -52.58 | $8.29 | 465800 |
| 2024-08-29 | -72.18 | $8.20 | 610900 |
| 2024-08-28 | -90.17 | $8.00 | 441700 |
| 2024-08-27 | -79.21 | $8.20 | 122900 |
| 2024-08-26 | -77.10 | $8.24 | 158015 |
| 2024-08-23 | -76.41 | $8.29 | 322400 |
| 2024-08-22 | -85.13 | $8.12 | 157500 |
| 2024-08-21 | -81.03 | $8.20 | 275538 |
| 2024-08-20 | -87.18 | $8.08 | 560600 |
| 2024-08-19 | -82.56 | $8.17 | 676916 |
| 2024-08-16 | -87.18 | $8.08 | 461000 |
| 2024-08-15 | -87.18 | $8.08 | 368719 |
| 2024-08-14 | -90.26 | $8.02 | 370021 |
| 2024-08-13 | -91.28 | $8.00 | 460103 |
| 2024-08-12 | -91.28 | $8.00 | 381647 |
| 2024-08-09 | -89.23 | $8.04 | 506414 |
| 2024-08-08 | -98.44 | $7.89 | 382800 |
| 2024-08-07 | -90.43 | $8.08 | 1.0M |
| 2024-08-06 | -99.45 | $7.97 | 736205 |
| 2024-08-05 | -76.87 | $8.65 | 610500 |
| 2024-08-02 | -49.66 | $9.05 | 313910 |
| 2024-08-01 | -36.73 | $9.24 | 278013 |
| 2024-07-31 | -20.41 | $9.48 | 530300 |
| 2024-07-30 | -18.37 | $9.51 | 529321 |
| 2024-07-29 | -25.85 | $9.40 | 345237 |
| 2024-07-26 | -4.83 | $9.69 | 398111 |
| 2024-07-25 | -7.20 | $9.47 | 375300 |
| 2024-07-24 | -28.80 | $9.20 | 233100 |
| 2024-07-23 | -30.16 | $9.18 | 232319 |
| 2024-07-22 | -27.27 | $9.20 | 408719 |
| 2024-07-19 | -21.23 | $9.25 | 261265 |
| 2024-07-18 | -8.44 | $9.43 | 235040 |
| 2024-07-17 | -5.80 | $9.32 | 353258 |
| 2024-07-16 | -2.48 | $9.20 | 285998 |
| 2024-07-15 | -20.41 | $8.80 | 328328 |
| 2024-07-12 | -19.39 | $8.81 | 260387 |
| 2024-07-11 | -21.84 | $8.70 | 226500 |
| 2024-07-10 | -59.77 | $8.37 | 213644 |
| 2024-07-09 | -37.93 | $8.56 | 133867 |
| 2024-07-08 | -27.59 | $8.65 | 164500 |
| 2024-07-05 | -40.48 | $8.77 | 238128 |
| 2024-07-03 | -55.56 | $8.58 | 123203 |
| 2024-07-02 | -68.25 | $8.42 | 151760 |
| 2024-07-01 | -75.00 | $8.40 | 251908 |
| 2024-06-28 | -67.11 | $8.52 | 1.8M |
| 2024-06-27 | -62.50 | $8.59 | 293583 |
| 2024-06-26 | -76.10 | $8.40 | 232164 |
| 2024-06-25 | -79.01 | $8.36 | 192718 |
| 2024-06-24 | -78.40 | $8.37 | 311115 |
| 2024-06-21 | -81.48 | $8.32 | 455075 |
| 2024-06-20 | -91.36 | $8.16 | 372561 |
| 2024-06-18 | -94.30 | $8.15 | 355280 |
| 2024-06-17 | -96.60 | $8.30 | 311789 |
| 2024-06-14 | -89.78 | $8.49 | 355999 |
| 2024-06-13 | -90.30 | $8.51 | 406832 |
| 2024-06-12 | -95.08 | $8.56 | 477223 |
| 2024-06-11 | -95.08 | $8.56 | 360360 |
| 2024-06-10 | -83.47 | $8.71 | 294722 |
| 2024-06-07 | -92.44 | $8.62 | 340761 |
| 2024-06-06 | -88.07 | $8.80 | 481209 |
| 2024-06-05 | -66.67 | $9.16 | 403791 |
| 2024-06-04 | -92.00 | $8.95 | 420355 |
| 2024-06-03 | -71.00 | $9.16 | 335597 |
| 2024-05-31 | -46.00 | $9.41 | 389223 |
| 2024-05-30 | -49.00 | $9.38 | 259765 |
| 2024-05-29 | -38.00 | $9.49 | 278899 |
| 2024-05-28 | -25.00 | $9.62 | 574499 |
| 2024-05-24 | -48.00 | $9.39 | 193344 |
| 2024-05-23 | -57.00 | $9.30 | 261478 |
| 2024-05-22 | -56.00 | $9.31 | 330105 |
| 2024-05-21 | -65.00 | $9.22 | 213878 |
| 2024-05-20 | -49.00 | $9.38 | 379990 |
| 2024-05-17 | -20.00 | $9.67 | 301319 |
| 2024-05-16 | -23.00 | $9.64 | 300395 |
| 2024-05-15 | -44.00 | $9.43 | 209651 |
| 2024-05-14 | -61.00 | $9.26 | 816856 |
| 2024-05-13 | -72.00 | $9.15 | 261529 |
| 2024-05-10 | -82.00 | $9.05 | 504031 |
| 2024-05-09 | -61.00 | $9.26 | 589326 |
| 2024-05-08 | -11.63 | $9.77 | 280145 |
| 2024-05-07 | -16.28 | $9.73 | 259873 |
| 2024-05-06 | -7.23 | $9.78 | 421891 |
| 2024-05-03 | -25.33 | $9.57 | 255937 |
| 2024-05-02 | -32.00 | $9.52 | 237455 |
| 2024-05-01 | -33.33 | $9.51 | 261604 |
| 2024-04-30 | -60.00 | $9.31 | 317529 |
| 2024-04-29 | -34.67 | $9.50 | 254941 |
| 2024-04-26 | -45.33 | $9.42 | 219291 |
| 2024-04-25 | -45.33 | $9.42 | 327594 |
| 2024-04-24 | -61.33 | $9.30 | 256905 |
| 2024-04-23 | -54.67 | $9.35 | 552040 |
| 2024-04-22 | -70.67 | $9.23 | 239902 |
| 2024-04-19 | -69.33 | $9.24 | 212938 |
| 2024-04-18 | -86.67 | $9.11 | 253228 |
| 2024-04-17 | -54.12 | $9.30 | 226346 |
| 2024-04-16 | -57.65 | $9.27 | 368562 |
| 2024-04-15 | -70.59 | $9.16 | 367145 |
| 2024-04-12 | -22.35 | $9.57 | 269388 |
| 2024-04-11 | -19.49 | $9.53 | 209046 |
| 2024-04-10 | -16.95 | $9.56 | 338760 |
| 2024-04-09 | -6.10 | $9.66 | 304465 |
| 2024-04-08 | -3.90 | $9.60 | 293088 |
| 2024-04-05 | -15.79 | $9.40 | 324644 |
| 2024-04-04 | -28.95 | $9.20 | 360194 |
| 2024-04-03 | -21.05 | $9.32 | 279586 |
| 2024-04-02 | -28.95 | $9.20 | 206211 |
| 2024-04-01 | -26.32 | $9.24 | 263971 |
| 2024-03-28 | -25.66 | $9.25 | 336283 |
| 2024-03-27 | -26.97 | $9.23 | 231570 |
| 2024-03-26 | -30.86 | $9.10 | 320742 |
| 2024-03-25 | -28.00 | $9.15 | 543709 |
| 2024-03-22 | -25.14 | $9.23 | 288242 |
| 2024-03-21 | -23.63 | $9.28 | 623132 |
| 2024-03-20 | -28.57 | $9.19 | 571405 |
| 2024-03-19 | -29.12 | $9.18 | 556957 |
| 2024-03-18 | -34.07 | $9.09 | 563135 |
| 2024-03-15 | -22.53 | $9.30 | 899172 |
| 2024-03-14 | -24.73 | $9.26 | 1.1M |
| 2024-03-13 | -21.43 | $9.32 | 1.7M |
| 2024-03-12 | -19.23 | $9.36 | 970252 |
| 2024-03-11 | -65.38 | $8.52 | 790403 |
| 2024-03-08 | -77.47 | $8.30 | 489397 |
| 2024-03-07 | -75.82 | $8.33 | 396629 |
| 2024-03-06 | -78.17 | $8.17 | 541662 |
| 2024-03-05 | -69.04 | $8.35 | 583634 |
| 2024-03-04 | -53.37 | $8.60 | 482998 |
| 2024-03-01 | -49.29 | $8.67 | 427468 |
| 2024-02-29 | -49.29 | $8.67 | 676312 |
| 2024-02-28 | -46.45 | $8.73 | 618668 |
| 2024-02-27 | -17.35 | $9.33 | 247137 |
| 2024-02-26 | -11.87 | $9.45 | 308216 |
| 2024-02-23 | -6.39 | $9.57 | 373553 |
| 2024-02-22 | -7.58 | $9.35 | 341160 |
| 2024-02-21 | -15.15 | $9.20 | 377418 |
| 2024-02-20 | -10.61 | $9.29 | 396818 |
| 2024-02-16 | -5.45 | $9.08 | 225527 |
| 2024-02-15 | -12.88 | $8.94 | 298350 |
| 2024-02-14 | -12.42 | $8.93 | 430228 |
| 2024-02-13 | -39.13 | $8.50 | 430470 |
| 2024-02-12 | -39.13 | $8.50 | 223116 |
| 2024-02-09 | -48.45 | $8.35 | 299298 |
| 2024-02-08 | -62.11 | $8.13 | 307428 |
| 2024-02-07 | -74.53 | $7.93 | 265984 |
| 2024-02-06 | -75.93 | $7.91 | 234284 |
| 2024-02-05 | -83.06 | $7.83 | 586952 |
| 2024-02-02 | -81.97 | $7.85 | 230581 |
| 2024-02-01 | -86.24 | $7.78 | 459153 |
| 2024-01-31 | -79.89 | $7.90 | 339400 |
| 2024-01-30 | -75.94 | $8.03 | 426906 |
| 2024-01-29 | -89.57 | $8.50 | 274721 |
| 2024-01-26 | -98.08 | $8.43 | 193563 |
| 2024-01-25 | -96.58 | $8.55 | 209755 |
| 2024-01-24 | -87.67 | $8.68 | 263007 |
| 2024-01-23 | -67.81 | $8.97 | 250261 |
| 2024-01-22 | -65.75 | $9.00 | 194176 |
| 2024-01-19 | -79.49 | $8.82 | 197079 |
| 2024-01-18 | -82.72 | $8.78 | 206380 |
| 2024-01-17 | -86.83 | $8.72 | 261564 |
| 2024-01-16 | -83.44 | $8.81 | 316071 |
| 2024-01-12 | -86.21 | $8.78 | 167926 |
| 2024-01-11 | -90.23 | $8.71 | 411620 |
| 2024-01-10 | -87.72 | $8.78 | 311892 |
| 2024-01-09 | -99.32 | $8.82 | 366352 |
| 2024-01-08 | -78.40 | $9.30 | 193798 |
| 2024-01-05 | -88.80 | $9.17 | 201090 |
| 2024-01-04 | -93.16 | $9.19 | 213087 |
| 2024-01-03 | -91.45 | $9.21 | 220364 |
| 2024-01-02 | -91.92 | $9.37 | 163915 |
| 2023-12-29 | -80.65 | $9.70 | 182149 |
| 2023-12-28 | -66.67 | $9.83 | 157055 |
| 2023-12-27 | -72.04 | $9.78 | 107044 |
| 2023-12-26 | -63.44 | $9.86 | 109876 |
| 2023-12-22 | -82.80 | $9.68 | 196881 |
| 2023-12-21 | -83.87 | $9.67 | 353202 |
| 2023-12-20 | -86.02 | $9.65 | 182300 |
| 2023-12-19 | -52.69 | $9.96 | 228736 |
| 2023-12-18 | -48.39 | $10.00 | 292044 |
| 2023-12-15 | -53.76 | $9.95 | 400487 |
| 2023-12-14 | -48.39 | $10.00 | 437938 |
| 2023-12-13 | -39.78 | $10.08 | 193333 |
| 2023-12-12 | -82.80 | $9.68 | 167262 |
| 2023-12-11 | -74.55 | $9.63 | 135947 |
| 2023-12-08 | -51.09 | $9.75 | 200375 |
| 2023-12-07 | -48.17 | $9.66 | 193373 |
| 2023-12-06 | -34.12 | $9.73 | 313909 |
| 2023-12-05 | -29.96 | $9.77 | 219192 |
| 2023-12-04 | -24.23 | $9.90 | 278359 |
| 2023-12-01 | -15.42 | $10.10 | 459941 |
| 2023-11-30 | -3.88 | $10.23 | 867895 |
| 2023-11-29 | -13.08 | $9.98 | 220020 |
| 2023-11-28 | -16.15 | $9.90 | 276127 |
| 2023-11-27 | -16.54 | $9.89 | 513815 |
| 2023-11-24 | -17.69 | $9.86 | 72824 |
| 2023-11-22 | -17.69 | $9.86 | 193844 |
| 2023-11-21 | -15.38 | $9.92 | 203701 |
| 2023-11-20 | -19.62 | $9.81 | 215864 |
| 2023-11-17 | -12.69 | $9.99 | 310211 |
| 2023-11-16 | -8.08 | $10.11 | 222503 |
| 2023-11-15 | -9.23 | $10.08 | 229722 |
| 2023-11-14 | -0.40 | $10.19 | 271400 |
| 2023-11-13 | -8.08 | $9.54 | 195426 |
| 2023-11-10 | -4.47 | $9.43 | 317903 |
| 2023-11-09 | -11.76 | $9.07 | 383370 |
| 2023-11-08 | -21.57 | $8.92 | 378990 |
| 2023-11-07 | -42.48 | $8.60 | 702598 |
| 2023-11-06 | -64.56 | $8.28 | 290717 |
| 2023-11-03 | -44.30 | $8.60 | 149284 |
| 2023-11-02 | -61.39 | $8.33 | 220284 |
| 2023-11-01 | -90.51 | $7.87 | 220755 |
| 2023-10-31 | -79.37 | $8.30 | 203814 |
| 2023-10-30 | -91.27 | $8.15 | 189516 |
| 2023-10-27 | -97.67 | $8.25 | 182093 |
| 2023-10-26 | -91.67 | $8.53 | 309101 |
| 2023-10-25 | -89.16 | $8.56 | 239181 |
| 2023-10-24 | -33.73 | $9.02 | 418551 |
| 2023-10-23 | -65.06 | $8.76 | 245056 |
| 2023-10-20 | -71.05 | $8.76 | 544703 |
| 2023-10-19 | -71.05 | $8.76 | 167104 |
| 2023-10-18 | -75.00 | $8.73 | 205038 |
| 2023-10-17 | -32.14 | $9.11 | 189453 |
| 2023-10-16 | -48.81 | $8.97 | 185981 |
| 2023-10-13 | -79.76 | $8.71 | 199189 |
| 2023-10-12 | -57.61 | $8.85 | 180574 |
| 2023-10-11 | -34.86 | $9.00 | 125465 |
| 2023-10-10 | -35.00 | $8.96 | 252555 |
| 2023-10-09 | -26.67 | $9.06 | 121156 |
| 2023-10-06 | -19.17 | $9.15 | 237373 |
| 2023-10-05 | -16.67 | $9.18 | 308828 |
| 2023-10-04 | -32.50 | $8.99 | 345402 |
| 2023-10-03 | -49.17 | $8.79 | 319094 |
| 2023-10-02 | -27.50 | $9.05 | 237897 |
| 2023-09-29 | -34.17 | $8.97 | 202229 |
| 2023-09-28 | -43.33 | $8.86 | 154770 |
| 2023-09-27 | -42.50 | $8.87 | 188020 |
| 2023-09-26 | -58.33 | $8.68 | 398113 |
| 2023-09-25 | -26.67 | $9.06 | 210403 |
| 2023-09-22 | -35.83 | $8.95 | 203809 |
| 2023-09-21 | -29.17 | $9.03 | 466212 |
| 2023-09-20 | -25.00 | $9.08 | 269679 |
| 2023-09-19 | -2.11 | $9.11 | 297268 |
| 2023-09-18 | -10.39 | $8.87 | 651737 |
| 2023-09-15 | -25.88 | $8.73 | 2.5M |
| 2023-09-14 | -33.90 | $8.55 | 417572 |
| 2023-09-13 | -49.15 | $8.37 | 487687 |
| 2023-09-12 | -23.48 | $8.66 | 281025 |
| 2023-09-11 | -10.53 | $8.82 | 427140 |
| 2023-09-08 | -13.77 | $8.78 | 385601 |
| 2023-09-07 | -6.75 | $8.82 | 368657 |
| 2023-09-06 | -8.90 | $8.79 | 325996 |
| 2023-09-05 | -8.51 | $8.79 | 391092 |
| 2023-09-01 | -63.95 | $8.60 | 213789 |
| 2023-08-31 | -67.84 | $8.54 | 528477 |
| 2023-08-30 | -67.04 | $8.60 | 204128 |
| 2023-08-29 | -81.17 | $8.26 | 211296 |
| 2023-08-28 | -80.65 | $8.31 | 179848 |
| 2023-08-25 | -79.37 | $8.37 | 256632 |
| 2023-08-24 | -79.75 | $8.37 | 222647 |
| 2023-08-23 | -71.41 | $8.64 | 242508 |
| 2023-08-22 | -75.43 | $8.51 | 354711 |
| 2023-08-21 | -81.03 | $8.34 | 453671 |
| 2023-08-18 | -84.98 | $8.21 | 364140 |
| 2023-08-17 | -86.54 | $8.18 | 389212 |
| 2023-08-16 | -93.72 | $7.94 | 312041 |
| 2023-08-15 | -95.77 | $7.87 | 267871 |
| 2023-08-14 | -98.34 | $7.83 | 492223 |
| 2023-08-11 | -92.02 | $8.18 | 417337 |
| 2023-08-10 | -96.64 | $8.02 | 646091 |
| 2023-08-09 | -90.43 | $8.35 | 689781 |
| 2023-08-08 | -79.74 | $8.73 | 963992 |
| 2023-08-07 | -98.38 | $10.00 | 572793 |
| 2023-08-04 | -93.60 | $10.10 | 467394 |
| 2023-08-03 | -98.51 | $10.24 | 334067 |
| 2023-08-02 | -97.57 | $10.36 | 306054 |
| 2023-08-01 | -86.45 | $10.67 | 171379 |
| 2023-07-31 | -69.03 | $10.85 | 160057 |
| 2023-07-28 | -75.80 | $10.78 | 173344 |
| 2023-07-27 | -74.84 | $10.79 | 213114 |
| 2023-07-26 | -69.03 | $10.85 | 190872 |
| 2023-07-25 | -65.16 | $10.89 | 187054 |
| 2023-07-24 | -26.18 | $10.90 | 285714 |
| 2023-07-21 | -26.86 | $10.86 | 222622 |
| 2023-07-20 | -17.88 | $11.08 | 299033 |
| 2023-07-19 | -6.89 | $11.37 | 287963 |
| 2023-07-18 | -10.10 | $11.28 | 246079 |
| 2023-07-17 | -8.77 | $11.31 | 478534 |
| 2023-07-14 | -8.72 | $11.31 | 431262 |
| 2023-07-13 | -4.24 | $11.44 | 351321 |
| 2023-07-12 | -2.11 | $11.45 | 679099 |
| 2023-07-11 | -5.69 | $11.28 | 334470 |
| 2023-07-10 | -8.35 | $11.18 | 272621 |
| 2023-07-07 | -15.76 | $10.92 | 289195 |
| 2023-07-06 | -18.48 | $10.83 | 241840 |
| 2023-07-05 | -19.44 | $10.78 | 256913 |
| 2023-07-03 | -9.43 | $11.12 | 147697 |
| 2023-06-30 | -6.01 | $11.22 | 240427 |
| 2023-06-29 | -9.14 | $11.10 | 239449 |
| 2023-06-28 | -12.00 | $10.98 | 281020 |
| 2023-06-27 | -6.52 | $11.19 | 924620 |
| 2023-06-26 | -9.97 | $11.04 | 2.6M |
| 2023-06-23 | -0.62 | $9.21 | 700517 |
| 2023-06-22 | -4.18 | $9.10 | 380626 |
| 2023-06-21 | -7.14 | $9.03 | 534021 |
| 2023-06-20 | -9.74 | $8.99 | 636313 |
| 2023-06-16 | -5.48 | $8.98 | 998006 |
| 2023-06-15 | -12.42 | $8.87 | 467545 |
| 2023-06-14 | -10.66 | $8.89 | 451427 |
| 2023-06-13 | -3.59 | $8.98 | 301398 |
| 2023-06-12 | -7.19 | $8.92 | 323806 |
| 2023-06-09 | -7.46 | $8.61 | 335253 |
| 2023-06-08 | -17.60 | $8.40 | 513117 |
| 2023-06-07 | -44.79 | $8.27 | 376146 |
| 2023-06-06 | -66.79 | $8.26 | 433291 |
| 2023-06-05 | -74.25 | $8.06 | 364090 |
| 2023-06-02 | -73.13 | $8.09 | 1.1M |
| 2023-06-01 | -83.58 | $7.81 | 460164 |
| 2023-05-31 | -77.99 | $7.96 | 2.1M |
| 2023-05-30 | -86.57 | $7.73 | 324031 |
| 2023-05-26 | -80.97 | $7.88 | 571676 |
| 2023-05-25 | -83.96 | $7.80 | 457002 |
| 2023-05-24 | -79.10 | $7.93 | 231938 |
| 2023-05-23 | -89.55 | $7.65 | 612835 |
| 2023-05-22 | -77.99 | $7.96 | 532043 |
| 2023-05-19 | -82.09 | $7.85 | 180129 |
| 2023-05-18 | -88.06 | $7.69 | 164103 |
| 2023-05-17 | -89.55 | $7.65 | 187976 |
| 2023-05-16 | -93.66 | $7.54 | 298254 |
| 2023-05-15 | -95.18 | $7.88 | 734095 |
| 2023-05-12 | -91.02 | $8.07 | 900593 |
| 2023-05-11 | -87.80 | $8.14 | 377093 |
| 2023-05-10 | -87.28 | $8.26 | 460639 |
| 2023-05-09 | -54.82 | $9.00 | 526582 |
| 2023-05-08 | -61.84 | $8.84 | 233514 |
| 2023-05-05 | -70.18 | $8.65 | 345590 |
| 2023-05-04 | -75.00 | $8.54 | 220720 |
| 2023-05-03 | -83.52 | $8.40 | 406546 |
| 2023-05-02 | -77.39 | $8.56 | 763605 |
| 2023-05-01 | -77.39 | $8.56 | 238945 |
| 2023-04-28 | -84.29 | $8.38 | 211633 |
| 2023-04-27 | -95.75 | $8.10 | 208683 |
| 2023-04-26 | -97.84 | $8.09 | 144504 |
| 2023-04-25 | -99.12 | $8.33 | 211066 |
| 2023-04-24 | -84.40 | $8.74 | 212037 |
| 2023-04-21 | -97.94 | $8.68 | 219068 |
| 2023-04-20 | -85.71 | $8.92 | 469553 |
| 2023-04-19 | -96.75 | $9.11 | 240203 |
| 2023-04-18 | -89.61 | $9.22 | 267337 |
| 2023-04-17 | -97.22 | $9.55 | 228264 |
| 2023-04-14 | -91.03 | $9.65 | 403509 |
| 2023-04-13 | -84.48 | $9.99 | 1.3M |
| 2023-04-12 | -92.76 | $9.87 | 202792 |
| 2023-04-11 | -86.55 | $9.96 | 192596 |
| 2023-04-10 | -90.69 | $9.90 | 162371 |
| 2023-04-06 | -87.97 | $10.03 | 147892 |
| 2023-04-05 | -94.17 | $9.99 | 212781 |
| 2023-04-04 | -80.10 | $10.28 | 212996 |
| 2023-04-03 | -76.53 | $10.37 | 252274 |
| 2023-03-31 | -66.96 | $10.50 | 354570 |
| 2023-03-30 | -83.93 | $10.12 | 214831 |
| 2023-03-29 | -78.13 | $10.25 | 195843 |
| 2023-03-28 | -85.27 | $10.09 | 200374 |
| 2023-03-27 | -86.16 | $10.07 | 163060 |
| 2023-03-24 | -74.11 | $10.34 | 194886 |
| 2023-03-23 | -68.75 | $10.46 | 274398 |
| 2023-03-22 | -75.45 | $10.31 | 237835 |
| 2023-03-21 | -67.41 | $10.49 | 283292 |
| 2023-03-20 | -82.59 | $10.15 | 322790 |
| 2023-03-17 | -69.20 | $10.45 | 382054 |
| 2023-03-16 | -47.32 | $10.94 | 265220 |
| 2023-03-15 | -47.77 | $10.93 | 325364 |
| 2023-03-14 | -36.16 | $11.19 | 386332 |
| 2023-03-13 | -70.54 | $10.42 | 371302 |
| 2023-03-10 | -73.66 | $10.35 | 905148 |
| 2023-03-09 | -58.04 | $10.70 | 589530 |
| 2023-03-08 | -27.23 | $11.39 | 2.8M |
| 2023-03-07 | -29.02 | $11.35 | 1.2M |
| 2023-03-06 | -84.85 | $10.11 | 283393 |
| 2023-03-03 | -94.63 | $10.19 | 218170 |
| 2023-03-02 | -90.60 | $10.29 | 194225 |
| 2023-03-01 | -92.39 | $10.25 | 172293 |
| 2023-02-28 | -88.86 | $10.72 | 182701 |
| 2023-02-27 | -80.50 | $10.87 | 192137 |
| 2023-02-24 | -92.76 | $10.65 | 260882 |
| 2023-02-23 | -81.87 | $10.87 | 120220 |
| 2023-02-22 | -85.27 | $10.81 | 118638 |
| 2023-02-21 | -84.14 | $10.83 | 184418 |
| 2023-02-17 | -67.71 | $11.12 | 445425 |
| 2023-02-16 | -43.34 | $11.55 | 192914 |
| 2023-02-15 | -33.14 | $11.73 | 324203 |
| 2023-02-14 | -58.07 | $11.29 | 304610 |
| 2023-02-13 | -67.14 | $11.13 | 231703 |
| 2023-02-10 | -65.44 | $11.16 | 418542 |
| 2023-02-09 | -83.57 | $10.84 | 364093 |
| 2023-02-08 | -69.41 | $11.09 | 447272 |
| 2023-02-07 | -71.43 | $10.99 | 538403 |
| 2023-02-06 | -50.94 | $11.37 | 854929 |
| 2023-02-03 | -16.98 | $12.00 | 2.0M |
| 2023-02-02 | -15.90 | $12.02 | 1.6M |
| 2023-02-01 | -13.88 | $11.89 | 598170 |
| 2023-01-31 | -14.35 | $11.88 | 767606 |
| 2023-01-30 | -17.16 | $11.72 | 470560 |
| 2023-01-27 | -14.29 | $11.76 | 300462 |
| 2023-01-26 | -6.17 | $11.98 | 121107 |
| 2023-01-25 | -8.72 | $11.88 | 99101 |
| 2023-01-24 | -2.33 | $12.10 | 175799 |
| 2023-01-23 | -1.18 | $12.05 | 167979 |
| 2023-01-20 | -6.74 | $11.83 | 292625 |
| 2023-01-19 | -6.53 | $11.68 | 177915 |
| 2023-01-18 | -10.68 | $11.54 | 417911 |
| 2023-01-17 | -4.35 | $11.39 | 329873 |
| 2023-01-13 | -17.06 | $11.01 | 322872 |
| 2023-01-12 | -9.97 | $11.12 | 284219 |
| 2023-01-11 | -7.88 | $11.18 | 127213 |
| 2023-01-10 | -5.10 | $11.26 | 304679 |
| 2023-01-09 | -20.39 | $10.82 | 257183 |
| 2023-01-06 | -24.22 | $10.71 | 290507 |
| 2023-01-05 | -9.32 | $11.06 | 449664 |
| 2023-01-04 | -12.90 | $10.96 | 715074 |
| 2023-01-03 | -7.92 | $10.97 | 489901 |
| 2022-12-30 | -28.75 | $9.67 | 361353 |
| 2022-12-29 | -36.02 | $9.56 | 216334 |
| 2022-12-28 | -68.50 | $9.13 | 176585 |
| 2022-12-27 | -87.16 | $8.96 | 205088 |
| 2022-12-23 | -89.93 | $8.95 | 199325 |
| 2022-12-22 | -90.78 | $8.92 | 152829 |
| 2022-12-21 | -88.18 | $9.03 | 222235 |
| 2022-12-20 | -95.04 | $8.74 | 314594 |
| 2022-12-19 | -97.82 | $8.72 | 463617 |
| 2022-12-16 | -95.24 | $9.16 | 364786 |
| 2022-12-15 | -91.91 | $9.31 | 355866 |
| 2022-12-14 | -87.92 | $9.55 | 457153 |
| 2022-12-13 | -88.85 | $9.57 | 440324 |
| 2022-12-12 | -98.49 | $9.06 | 284898 |
| 2022-12-09 | -96.17 | $9.34 | 232803 |
| 2022-12-08 | -97.63 | $9.26 | 328530 |
| 2022-12-07 | -93.91 | $9.52 | 196175 |
| 2022-12-06 | -97.60 | $9.32 | 216976 |
| 2022-12-05 | -94.25 | $9.53 | 208126 |
| 2022-12-02 | -91.65 | $9.67 | 280093 |
| 2022-12-01 | -86.46 | $9.95 | 456110 |
| 2022-11-30 | -93.88 | $9.55 | 1.1M |
| 2022-11-29 | -98.43 | $10.23 | 771113 |
| 2022-11-28 | -87.50 | $12.30 | 101990 |
| 2022-11-25 | -75.76 | $12.61 | 42387 |
| 2022-11-23 | -72.35 | $12.70 | 144822 |
| 2022-11-22 | -80.30 | $12.49 | 175867 |
| 2022-11-21 | -79.55 | $12.51 | 235130 |
| 2022-11-18 | -81.06 | $12.47 | 174057 |
| 2022-11-17 | -84.25 | $12.31 | 315427 |
| 2022-11-16 | -42.41 | $13.38 | 323191 |
| 2022-11-15 | -19.31 | $13.99 | 357572 |
| 2022-11-14 | -26.17 | $13.77 | 677494 |
| 2022-11-11 | -21.27 | $13.84 | 1.7M |
| 2022-11-10 | -41.10 | $13.05 | 239019 |
| 2022-11-09 | -48.84 | $12.24 | 206302 |
| 2022-11-08 | -41.44 | $12.59 | 194744 |
| 2022-11-07 | -38.69 | $12.72 | 172588 |
| 2022-11-04 | -39.53 | $12.68 | 210941 |
| 2022-11-03 | -36.15 | $12.84 | 206074 |
| 2022-11-02 | -38.06 | $12.75 | 204387 |
| 2022-11-01 | -16.91 | $13.75 | 185273 |
| 2022-10-31 | -3.87 | $14.17 | 534150 |
| 2022-10-28 | -2.81 | $13.62 | 129102 |
| 2022-10-27 | -6.74 | $13.42 | 85860 |
| 2022-10-26 | -9.76 | $13.24 | 387123 |
| 2022-10-25 | -8.18 | $13.30 | 344139 |
| 2022-10-24 | -6.01 | $12.48 | 187788 |
| 2022-10-21 | -10.25 | $12.36 | 151124 |
| 2022-10-20 | -18.37 | $12.13 | 181809 |
| 2022-10-19 | -34.04 | $11.68 | 174835 |
| 2022-10-18 | -35.78 | $11.83 | 219904 |
| 2022-10-17 | -38.34 | $11.75 | 231570 |
| 2022-10-14 | -62.30 | $11.00 | 139352 |
| 2022-10-13 | -59.11 | $11.10 | 355969 |
| 2022-10-12 | -93.55 | $10.36 | 217674 |
| 2022-10-11 | -93.25 | $10.41 | 256447 |
| 2022-10-10 | -93.98 | $10.58 | 139230 |
| 2022-10-07 | -93.02 | $10.91 | 237239 |
| 2022-10-06 | -80.63 | $11.32 | 113423 |
| 2022-10-05 | -87.67 | $11.14 | 383574 |
| 2022-10-04 | -74.36 | $11.48 | 434630 |
| 2022-10-03 | -73.97 | $11.49 | 529003 |
| 2022-09-30 | -47.27 | $12.34 | 215317 |
| 2022-09-29 | -51.36 | $12.25 | 209258 |
| 2022-09-28 | -45.00 | $12.39 | 207676 |
| 2022-09-27 | -68.18 | $11.88 | 133449 |
| 2022-09-26 | -68.80 | $11.66 | 222531 |
| 2022-09-23 | -56.57 | $11.96 | 141386 |
| 2022-09-22 | -47.01 | $12.20 | 235519 |
| 2022-09-21 | -27.89 | $12.68 | 226394 |
| 2022-09-20 | -33.07 | $12.55 | 209387 |
| 2022-09-19 | -49.08 | $12.53 | 239124 |
| 2022-09-16 | -58.38 | $12.51 | 492430 |
| 2022-09-15 | -62.88 | $12.57 | 177039 |
| 2022-09-14 | -51.31 | $13.10 | 422726 |
| 2022-09-13 | -56.55 | $12.86 | 264588 |
| 2022-09-12 | -57.86 | $12.80 | 239510 |
| 2022-09-09 | -62.23 | $12.60 | 226780 |
| 2022-09-08 | -50.22 | $13.15 | 255252 |
| 2022-09-07 | -65.03 | $12.93 | 553953 |
| 2022-09-06 | -77.93 | $12.17 | 591131 |
| 2022-09-02 | -84.55 | $11.78 | 614278 |
| 2022-09-01 | -81.32 | $11.97 | 638708 |
| 2022-08-31 | -74.19 | $12.39 | 1.3M |
| 2022-08-30 | -90.49 | $11.43 | 152232 |
| 2022-08-29 | -94.23 | $11.21 | 251029 |
| 2022-08-26 | -96.77 | $11.06 | 264124 |
| 2022-08-25 | -88.39 | $11.66 | 295178 |
| 2022-08-24 | -89.60 | $11.59 | 235641 |
| 2022-08-23 | -81.03 | $11.89 | 393304 |
| 2022-08-22 | -67.61 | $12.69 | 420239 |
| 2022-08-19 | -40.37 | $14.33 | 1.7M |
| 2022-08-18 | -29.40 | $14.99 | 531214 |
| 2022-08-17 | -32.56 | $14.80 | 360222 |
| 2022-08-16 | -40.83 | $14.29 | 215880 |
| 2022-08-15 | -41.59 | $14.19 | 270137 |
| 2022-08-12 | -31.42 | $14.74 | 249936 |
| 2022-08-11 | -23.42 | $15.13 | 119669 |
| 2022-08-10 | -25.07 | $14.94 | 376259 |
| 2022-08-09 | -16.09 | $13.15 | 104048 |
| 2022-08-08 | -6.67 | $13.56 | 102424 |
| 2022-08-05 | -3.26 | $13.36 | 108254 |
| 2022-08-04 | -3.00 | $13.06 | 59955 |
| 2022-08-03 | -6.81 | $12.92 | 236595 |
| 2022-08-02 | -5.17 | $12.07 | 61973 |
| 2022-08-01 | -1.30 | $11.77 | 156574 |
| 2022-07-29 | -12.28 | $11.50 | 65104 |
| 2022-07-28 | -26.75 | $11.17 | 117358 |
| 2022-07-27 | -21.05 | $11.30 | 173993 |
| 2022-07-26 | -38.16 | $10.91 | 107487 |
| 2022-07-25 | -22.37 | $11.27 | 98639 |
| 2022-07-22 | -19.30 | $11.34 | 86875 |
| 2022-07-21 | -0.45 | $11.73 | 79936 |
| 2022-07-20 | -7.44 | $11.49 | 202146 |
| 2022-07-19 | -46.05 | $10.66 | 97599 |
| 2022-07-18 | -47.33 | $10.50 | 124047 |
| 2022-07-15 | -50.54 | $10.24 | 137269 |
| 2022-07-14 | -71.33 | $9.66 | 155107 |
| 2022-07-13 | -49.82 | $10.26 | 146869 |
| 2022-07-12 | -39.43 | $10.55 | 332686 |
| 2022-07-11 | -27.24 | $10.89 | 188908 |
| 2022-07-08 | -14.70 | $11.24 | 95526 |
| 2022-07-07 | -10.39 | $11.36 | 488195 |
| 2022-07-06 | -12.41 | $11.19 | 297758 |
| 2022-07-05 | -21.61 | $10.88 | 245602 |
| 2022-07-01 | -37.52 | $10.47 | 224453 |
| 2022-06-30 | -47.61 | $10.21 | 278487 |
| 2022-06-29 | -35.97 | $10.51 | 211887 |
| 2022-06-28 | -34.42 | $10.55 | 344806 |
| 2022-06-27 | -15.41 | $11.04 | 353114 |
| 2022-06-24 | -8.42 | $11.22 | 991258 |
| 2022-06-23 | -40.24 | $10.40 | 473196 |
| 2022-06-22 | -55.76 | $10.00 | 516743 |
| 2022-06-21 | -48.00 | $10.20 | 325023 |
| 2022-06-17 | -58.48 | $9.93 | 469617 |
| 2022-06-16 | -82.03 | $9.20 | 584594 |
| 2022-06-15 | -53.51 | $9.86 | 531047 |
| 2022-06-14 | -70.14 | $9.37 | 334557 |
| 2022-06-13 | -57.54 | $9.35 | 331280 |
| 2022-06-10 | -35.11 | $10.16 | 542382 |
| 2022-06-09 | -26.04 | $10.49 | 577015 |
| 2022-06-08 | -7.89 | $11.15 | 142233 |
| 2022-06-07 | -31.73 | $10.49 | 669167 |
| 2022-06-06 | -25.00 | $11.04 | 256601 |
| 2022-06-03 | -34.48 | $11.05 | 242895 |
| 2022-06-02 | -39.96 | $11.09 | 184237 |
| 2022-06-01 | -53.90 | $10.46 | 347966 |
| 2022-05-31 | -45.41 | $10.95 | 532999 |
| 2022-05-27 | -42.59 | $11.13 | 275947 |
| 2022-05-26 | -53.62 | $10.49 | 194262 |
| 2022-05-25 | -58.45 | $10.21 | 192530 |
| 2022-05-24 | -61.55 | $10.03 | 464990 |
| 2022-05-23 | -57.59 | $10.26 | 402857 |
| 2022-05-20 | -70.52 | $9.51 | 368118 |
| 2022-05-19 | -77.76 | $9.09 | 480409 |
| 2022-05-18 | -83.62 | $8.75 | 202490 |
| 2022-05-17 | -73.45 | $9.34 | 343426 |
| 2022-05-16 | -78.45 | $9.05 | 655397 |
| 2022-05-13 | -89.66 | $8.40 | 1.6M |
| 2022-05-12 | -90.79 | $10.00 | 414582 |
| 2022-05-11 | -98.60 | $10.09 | 331726 |
| 2022-05-10 | -80.20 | $11.21 | 343544 |
| 2022-05-09 | -70.09 | $11.28 | 232775 |
| 2022-05-06 | -38.37 | $12.33 | 139014 |
| 2022-05-05 | -23.26 | $12.83 | 138806 |
| 2022-05-04 | -3.02 | $13.50 | 165572 |
| 2022-05-03 | -17.22 | $13.03 | 137519 |
| 2022-05-02 | -2.11 | $13.53 | 269725 |
| 2022-04-29 | -18.69 | $12.77 | 139265 |
| 2022-04-28 | -8.20 | $13.09 | 219458 |
| 2022-04-27 | -45.30 | $12.27 | 178062 |
| 2022-04-26 | -45.87 | $12.32 | 200401 |
| 2022-04-25 | -24.00 | $13.14 | 197423 |
| 2022-04-22 | -38.67 | $12.59 | 207208 |
| 2022-04-21 | -54.56 | $12.53 | 331242 |
| 2022-04-20 | -49.50 | $12.83 | 473261 |
| 2022-04-19 | -57.07 | $12.69 | 307132 |
| 2022-04-18 | -79.96 | $11.41 | 124882 |
| 2022-04-14 | -79.96 | $11.41 | 270276 |
| 2022-04-13 | -71.38 | $11.89 | 91796 |
| 2022-04-12 | -81.75 | $11.31 | 260985 |
| 2022-04-11 | -89.62 | $10.87 | 228360 |
| 2022-04-08 | -95.16 | $10.97 | 238420 |
| 2022-04-07 | -92.94 | $11.27 | 155906 |
| 2022-04-06 | -88.31 | $11.50 | 224305 |
| 2022-04-05 | -92.67 | $11.90 | 245597 |
| 2022-04-04 | -71.71 | $12.80 | 174798 |
| 2022-04-01 | -72.18 | $12.78 | 212232 |
| 2022-03-31 | -73.57 | $12.72 | 339883 |
| 2022-03-30 | -67.27 | $13.22 | 266152 |
| 2022-03-29 | -60.46 | $13.56 | 285783 |
| 2022-03-28 | -70.69 | $13.21 | 438380 |
| 2022-03-25 | -82.96 | $12.53 | 826152 |
| 2022-03-24 | -38.98 | $15.22 | 230596 |
| 2022-03-23 | -43.47 | $15.00 | 225991 |
| 2022-03-22 | -34.29 | $15.45 | 282369 |
| 2022-03-21 | -41.84 | $15.08 | 197175 |
| 2022-03-18 | -34.69 | $15.43 | 293654 |
| 2022-03-17 | -54.82 | $14.81 | 202868 |
| 2022-03-16 | -71.80 | $13.84 | 264929 |
| 2022-03-15 | -94.12 | $12.59 | 209204 |
| 2022-03-14 | -94.92 | $12.74 | 204756 |
| 2022-03-11 | -97.37 | $13.16 | 179845 |
| 2022-03-10 | -95.22 | $13.97 | 136308 |
| 2022-03-09 | -78.48 | $14.74 | 410009 |
| 2022-03-08 | -93.91 | $14.03 | 217688 |
| 2022-03-07 | -84.36 | $14.52 | 121008 |
| 2022-03-04 | -58.63 | $15.09 | 116814 |
| 2022-03-03 | -49.28 | $15.61 | 196724 |
| 2022-03-02 | -40.11 | $16.12 | 113475 |
| 2022-03-01 | -40.83 | $16.08 | 209243 |
| 2022-02-28 | -27.41 | $16.59 | 193971 |
| 2022-02-25 | -27.88 | $16.44 | 164180 |
| 2022-02-24 | -35.62 | $15.91 | 276954 |
| 2022-02-23 | -50.66 | $14.88 | 312338 |
| 2022-02-22 | -31.53 | $16.19 | 356977 |
| 2022-02-18 | -41.31 | $15.52 | 2.2M |
| 2022-02-17 | -26.28 | $16.55 | 392522 |
| 2022-02-16 | -16.79 | $17.20 | 208163 |
| 2022-02-15 | -21.75 | $16.86 | 315487 |
| 2022-02-14 | -18.56 | $17.03 | 452015 |
| 2022-02-11 | -18.97 | $16.16 | 297180 |
| 2022-02-10 | -30.33 | $16.37 | 233553 |
| 2022-02-09 | -42.41 | $16.28 | 189947 |
| 2022-02-08 | -52.53 | $15.44 | 138447 |
| 2022-02-07 | -65.90 | $14.33 | 136425 |
| 2022-02-04 | -70.00 | $13.99 | 152700 |
| 2022-02-03 | -79.16 | $13.23 | 163125 |
| 2022-02-02 | -72.20 | $13.88 | 234638 |
| 2022-02-01 | -74.89 | $14.05 | 142215 |
| 2022-01-31 | -77.25 | $13.81 | 253611 |
| 2022-01-28 | -95.51 | $11.96 | 524741 |
| 2022-01-27 | -98.16 | $12.11 | 224490 |
| 2022-01-26 | -98.50 | $12.54 | 261796 |
| 2022-01-25 | -96.92 | $12.93 | 248059 |
| 2022-01-24 | -90.65 | $13.50 | 483975 |
| 2022-01-21 | -97.80 | $13.74 | 185807 |
| 2022-01-20 | -99.32 | $14.39 | 204565 |
| 2022-01-19 | -95.82 | $14.86 | 117369 |
| 2022-01-18 | -99.68 | $15.46 | 222923 |
| 2022-01-14 | -93.77 | $16.62 | 293314 |
| 2022-01-13 | -98.73 | $17.09 | 147671 |
| 2022-01-12 | -77.80 | $18.32 | 128330 |
| 2022-01-11 | -69.60 | $18.68 | 182851 |
| 2022-01-10 | -80.53 | $18.20 | 141640 |
| 2022-01-07 | -69.15 | $18.70 | 93217 |
| 2022-01-06 | -64.14 | $18.92 | 125664 |
| 2022-01-05 | -73.70 | $18.50 | 261449 |
| 2022-01-04 | -43.65 | $19.82 | 399942 |
| 2022-01-03 | -8.81 | $21.35 | 181950 |
| 2021-12-31 | -18.15 | $20.94 | 232314 |
| 2021-12-30 | -3.08 | $21.44 | 101163 |
| 2021-12-29 | -12.33 | $20.33 | 133460 |
| 2021-12-28 | -25.55 | $19.88 | 48348 |
| 2021-12-27 | -33.77 | $19.60 | 95643 |
| 2021-12-23 | -49.05 | $19.08 | 79656 |
| 2021-12-22 | -59.91 | $18.71 | 194297 |
| 2021-12-21 | -64.02 | $18.57 | 252479 |
| 2021-12-20 | -88.70 | $17.80 | 339826 |
| 2021-12-17 | -78.78 | $18.31 | 3.6M |
| 2021-12-16 | -71.08 | $18.79 | 451530 |
| 2021-12-15 | -54.56 | $19.96 | 497123 |
| 2021-12-14 | -69.58 | $19.11 | 366882 |
| 2021-12-13 | -64.21 | $19.46 | 426221 |
| 2021-12-10 | -80.48 | $18.51 | 372916 |
| 2021-12-09 | -65.92 | $19.36 | 402223 |
| 2021-12-08 | -58.39 | $19.80 | 300708 |
| 2021-12-07 | -55.31 | $19.98 | 622342 |
| 2021-12-06 | -71.40 | $19.04 | 410542 |
| 2021-12-03 | -77.40 | $18.69 | 734237 |
| 2021-12-02 | -76.20 | $18.76 | 386976 |
| 2021-12-01 | -60.79 | $19.66 | 443586 |
| 2021-11-30 | -65.92 | $19.36 | 218992 |
| 2021-11-29 | -61.64 | $19.61 | 413578 |
| 2021-11-26 | -86.64 | $18.15 | 138675 |
| 2021-11-24 | -83.22 | $18.35 | 321827 |
| 2021-11-23 | -92.64 | $17.80 | 887623 |
| 2021-11-22 | -91.11 | $19.93 | 372498 |
| 2021-11-19 | -43.28 | $21.47 | 193324 |
| 2021-11-18 | -45.43 | $21.32 | 212138 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.57
2025-04-17
Close Price
$10.76
Vol: 2.5MAverage Directional Index - Detailed Analysis
Minimum
4.20
Average
19.94
Maximum
39.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-04-17 | 22.57 | $10.76 | 2.5M |
| 2025-04-16 | 22.72 | $10.80 | 761100 |
| 2025-04-15 | 22.87 | $10.92 | 799819 |
| 2025-04-14 | 23.21 | $10.81 | 902115 |
| 2025-04-11 | 23.57 | $10.81 | 2.6M |
| 2025-04-10 | 23.41 | $10.79 | 1.5M |
| 2025-04-09 | 23.27 | $10.96 | 3.1M |
| 2025-04-08 | 23.11 | $10.48 | 3.5M |
| 2025-04-07 | 22.63 | $10.60 | 2.6M |
| 2025-04-04 | 21.36 | $10.59 | 2.2M |
| 2025-04-03 | 20.66 | $11.00 | 1.5M |
| 2025-04-02 | 21.63 | $11.14 | 496531 |
| 2025-04-01 | 22.43 | $11.11 | 703135 |
| 2025-03-31 | 23.22 | $11.15 | 743100 |
| 2025-03-28 | 24.10 | $11.10 | 464700 |
| 2025-03-27 | 24.68 | $11.14 | 595837 |
| 2025-03-26 | 25.05 | $11.16 | 918723 |
| 2025-03-25 | 25.53 | $11.13 | 869226 |
| 2025-03-24 | 25.79 | $11.14 | 618431 |
| 2025-03-21 | 26.11 | $11.10 | 1.2M |
| 2025-03-20 | 26.68 | $11.10 | 1.1M |
| 2025-03-19 | 27.28 | $11.09 | 1.1M |
| 2025-03-18 | 27.95 | $11.09 | 804300 |
| 2025-03-17 | 28.77 | $11.07 | 700600 |
| 2025-03-14 | 29.58 | $11.09 | 584500 |
| 2025-03-13 | 30.44 | $11.05 | 1.2M |
| 2025-03-12 | 31.25 | $11.16 | 1.1M |
| 2025-03-11 | 31.94 | $11.13 | 780007 |
| 2025-03-10 | 32.66 | $11.11 | 1.2M |
| 2025-03-07 | 33.42 | $11.23 | 970400 |
| 2025-03-06 | 33.91 | $11.29 | 1.1M |
| 2025-03-05 | 33.96 | $11.44 | 804400 |
| 2025-03-04 | 33.75 | $11.40 | 830542 |
| 2025-03-03 | 33.54 | $11.37 | 1.2M |
| 2025-02-28 | 32.83 | $11.48 | 809249 |
| 2025-02-27 | 32.16 | $11.32 | 817840 |
| 2025-02-26 | 31.66 | $11.34 | 2.1M |
| 2025-02-25 | 30.99 | $11.39 | 849100 |
| 2025-02-24 | 30.37 | $11.44 | 770600 |
| 2025-02-21 | 29.70 | $11.50 | 2.4M |
| 2025-02-20 | 29.01 | $11.35 | 3.6M |
| 2025-02-19 | 28.27 | $11.07 | 832537 |
| 2025-02-18 | 28.90 | $11.12 | 542900 |
| 2025-02-14 | 29.55 | $11.00 | 841900 |
| 2025-02-13 | 29.97 | $11.15 | 451900 |
| 2025-02-12 | 30.20 | $11.06 | 505944 |
| 2025-02-11 | 30.57 | $11.09 | 674500 |
| 2025-02-10 | 30.92 | $11.10 | 915387 |
| 2025-02-07 | 31.14 | $11.16 | 1.2M |
| 2025-02-06 | 31.18 | $11.22 | 1.8M |
| 2025-02-05 | 31.07 | $11.18 | 1.1M |
| 2025-02-04 | 31.02 | $11.19 | 780513 |
| 2025-02-03 | 30.96 | $11.15 | 939100 |
| 2025-01-31 | 31.02 | $11.16 | 551512 |
| 2025-01-30 | 30.92 | $11.13 | 642300 |
| 2025-01-29 | 30.78 | $11.17 | 858936 |
| 2025-01-28 | 30.61 | $11.17 | 1.1M |
| 2025-01-27 | 30.44 | $11.05 | 717900 |
| 2025-01-24 | 30.39 | $11.09 | 638543 |
| 2025-01-23 | 30.23 | $11.10 | 511326 |
| 2025-01-22 | 30.06 | $11.11 | 851100 |
| 2025-01-21 | 29.88 | $11.11 | 1.1M |
| 2025-01-17 | 29.70 | $11.07 | 2.5M |
| 2025-01-16 | 29.57 | $10.96 | 2.5M |
| 2025-01-15 | 29.58 | $10.92 | 1.6M |
| 2025-01-14 | 29.66 | $10.81 | 2.7M |
| 2025-01-13 | 29.76 | $10.81 | 5.9M |
| 2025-01-10 | 29.88 | $9.94 | 351800 |
| 2025-01-08 | 30.93 | $10.29 | 548600 |
| 2025-01-07 | 31.78 | $10.16 | 385100 |
| 2025-01-06 | 32.58 | $10.41 | 516826 |
| 2025-01-03 | 33.42 | $10.07 | 245810 |
| 2025-01-02 | 34.83 | $9.85 | 371300 |
| 2024-12-31 | 36.32 | $10.30 | 317100 |
| 2024-12-30 | 37.38 | $10.47 | 788700 |
| 2024-12-27 | 38.50 | $10.09 | 440900 |
| 2024-12-26 | 39.16 | $10.69 | 557100 |
| 2024-12-24 | 38.76 | $10.58 | 142200 |
| 2024-12-23 | 38.96 | $10.52 | 585815 |
| 2024-12-20 | 39.18 | $10.63 | 935400 |
| 2024-12-19 | 39.40 | $10.47 | 695935 |
| 2024-12-18 | 39.14 | $10.75 | 786900 |
| 2024-12-17 | 38.07 | $11.03 | 889217 |
| 2024-12-16 | 37.15 | $10.62 | 567424 |
| 2024-12-13 | 36.63 | $10.65 | 603308 |
| 2024-12-12 | 36.12 | $10.56 | 219944 |
| 2024-12-11 | 35.56 | $10.65 | 220600 |
| 2024-12-10 | 34.96 | $10.56 | 597200 |
| 2024-12-09 | 34.34 | $10.34 | 294701 |
| 2024-12-06 | 34.07 | $10.21 | 425500 |
| 2024-12-05 | 33.85 | $10.00 | 285200 |
| 2024-12-04 | 33.90 | $10.11 | 352100 |
| 2024-12-03 | 33.70 | $10.13 | 348313 |
| 2024-12-02 | 33.74 | $10.14 | 427600 |
| 2024-11-29 | 33.80 | $9.94 | 296400 |
| 2024-11-27 | 33.92 | $10.02 | 313200 |
| 2024-11-26 | 33.84 | $10.13 | 537937 |
| 2024-11-25 | 33.84 | $10.06 | 315200 |
| 2024-11-22 | 33.23 | $10.36 | 390800 |
| 2024-11-21 | 32.42 | $10.10 | 714228 |
| 2024-11-20 | 31.74 | $9.89 | 406208 |
| 2024-11-19 | 31.23 | $9.64 | 192900 |
| 2024-11-18 | 31.02 | $9.70 | 569100 |
| 2024-11-15 | 30.80 | $9.79 | 668900 |
| 2024-11-14 | 30.08 | $9.88 | 992600 |
| 2024-11-13 | 29.32 | $9.69 | 599114 |
| 2024-11-12 | 28.96 | $9.50 | 238323 |
| 2024-11-11 | 28.78 | $9.55 | 429029 |
| 2024-11-08 | 28.59 | $9.38 | 1.3M |
| 2024-11-07 | 28.43 | $9.30 | 606027 |
| 2024-11-06 | 27.91 | $9.33 | 897138 |
| 2024-11-05 | 27.54 | $8.95 | 776400 |
| 2024-11-04 | 27.87 | $8.72 | 1.1M |
| 2024-11-01 | 28.22 | $9.05 | 284900 |
| 2024-10-31 | 27.76 | $8.91 | 256637 |
| 2024-10-30 | 27.76 | $9.01 | 192821 |
| 2024-10-29 | 27.45 | $9.25 | 166400 |
| 2024-10-28 | 26.87 | $9.16 | 176600 |
| 2024-10-25 | 26.35 | $8.96 | 168538 |
| 2024-10-24 | 25.97 | $9.02 | 225700 |
| 2024-10-23 | 25.65 | $8.84 | 220700 |
| 2024-10-22 | 25.56 | $8.87 | 284900 |
| 2024-10-21 | 25.41 | $9.08 | 551246 |
| 2024-10-18 | 25.25 | $8.76 | 115500 |
| 2024-10-17 | 25.68 | $8.81 | 178110 |
| 2024-10-16 | 26.10 | $8.90 | 189927 |
| 2024-10-15 | 26.26 | $8.92 | 207529 |
| 2024-10-14 | 26.44 | $8.89 | 190300 |
| 2024-10-11 | 26.63 | $8.99 | 166300 |
| 2024-10-10 | 26.42 | $8.95 | 188400 |
| 2024-10-09 | 26.38 | $8.98 | 357936 |
| 2024-10-08 | 26.31 | $8.89 | 286918 |
| 2024-10-07 | 26.55 | $8.95 | 199123 |
| 2024-10-04 | 26.78 | $9.00 | 127100 |
| 2024-10-03 | 26.86 | $8.91 | 195100 |
| 2024-10-02 | 27.07 | $8.97 | 265400 |
| 2024-10-01 | 27.10 | $9.08 | 554700 |
| 2024-09-30 | 27.03 | $9.49 | 146800 |
| 2024-09-27 | 26.03 | $9.47 | 203300 |
| 2024-09-26 | 24.77 | $9.51 | 397112 |
| 2024-09-25 | 23.51 | $9.41 | 369500 |
| 2024-09-24 | 22.19 | $9.58 | 409900 |
| 2024-09-23 | 20.39 | $9.50 | 623000 |
| 2024-09-20 | 18.66 | $8.98 | 2.1M |
| 2024-09-19 | 16.85 | $8.55 | 249535 |
| 2024-09-18 | 16.92 | $8.42 | 358006 |
| 2024-09-17 | 17.00 | $8.73 | 382336 |
| 2024-09-16 | 16.97 | $8.40 | 236200 |
| 2024-09-13 | 17.61 | $8.21 | 189800 |
| 2024-09-12 | 18.25 | $8.07 | 303128 |
| 2024-09-11 | 18.51 | $8.05 | 243400 |
| 2024-09-10 | 18.70 | $8.14 | 253800 |
| 2024-09-09 | 19.05 | $8.22 | 371326 |
| 2024-09-06 | 19.50 | $8.05 | 320504 |
| 2024-09-05 | 19.62 | $8.10 | 369247 |
| 2024-09-04 | 19.55 | $8.02 | 318143 |
| 2024-09-03 | 19.29 | $8.06 | 277700 |
| 2024-08-30 | 19.13 | $8.29 | 465800 |
| 2024-08-29 | 19.38 | $8.20 | 610900 |
| 2024-08-28 | 19.40 | $8.00 | 441700 |
| 2024-08-27 | 19.30 | $8.20 | 122900 |
| 2024-08-26 | 19.61 | $8.24 | 158015 |
| 2024-08-23 | 20.07 | $8.29 | 322400 |
| 2024-08-22 | 20.55 | $8.12 | 157500 |
| 2024-08-21 | 20.68 | $8.20 | 275538 |
| 2024-08-20 | 20.78 | $8.08 | 560600 |
| 2024-08-19 | 20.87 | $8.17 | 676916 |
| 2024-08-16 | 21.00 | $8.08 | 461000 |
| 2024-08-15 | 21.00 | $8.08 | 368719 |
| 2024-08-14 | 21.05 | $8.02 | 370021 |
| 2024-08-13 | 20.54 | $8.00 | 460103 |
| 2024-08-12 | 20.00 | $8.00 | 381647 |
| 2024-08-09 | 19.53 | $8.04 | 506414 |
| 2024-08-08 | 19.01 | $7.89 | 382800 |
| 2024-08-07 | 18.50 | $8.08 | 1.0M |
| 2024-08-06 | 18.01 | $7.97 | 736205 |
| 2024-08-05 | 17.57 | $8.65 | 610500 |
| 2024-08-02 | 17.91 | $9.05 | 313910 |
| 2024-08-01 | 18.54 | $9.24 | 278013 |
| 2024-07-31 | 18.83 | $9.48 | 530300 |
| 2024-07-30 | 18.47 | $9.51 | 529321 |
| 2024-07-29 | 18.08 | $9.40 | 345237 |
| 2024-07-26 | 17.67 | $9.69 | 398111 |
| 2024-07-25 | 16.87 | $9.47 | 375300 |
| 2024-07-24 | 16.35 | $9.20 | 233100 |
| 2024-07-23 | 16.20 | $9.18 | 232319 |
| 2024-07-22 | 15.88 | $9.20 | 408719 |
| 2024-07-19 | 15.45 | $9.25 | 261265 |
| 2024-07-18 | 14.75 | $9.43 | 235040 |
| 2024-07-17 | 13.81 | $9.32 | 353258 |
| 2024-07-16 | 13.04 | $9.20 | 285998 |
| 2024-07-15 | 12.49 | $8.80 | 328328 |
| 2024-07-12 | 12.53 | $8.81 | 260387 |
| 2024-07-11 | 12.57 | $8.70 | 226500 |
| 2024-07-10 | 13.15 | $8.37 | 213644 |
| 2024-07-09 | 13.58 | $8.56 | 133867 |
| 2024-07-08 | 14.09 | $8.65 | 164500 |
| 2024-07-05 | 14.33 | $8.77 | 238128 |
| 2024-07-03 | 14.75 | $8.58 | 123203 |
| 2024-07-02 | 15.44 | $8.42 | 151760 |
| 2024-07-01 | 15.68 | $8.40 | 251908 |
| 2024-06-28 | 16.00 | $8.52 | 1.8M |
| 2024-06-27 | 16.62 | $8.59 | 293583 |
| 2024-06-26 | 17.16 | $8.40 | 232164 |
| 2024-06-25 | 17.34 | $8.36 | 192718 |
| 2024-06-24 | 17.31 | $8.37 | 311115 |
| 2024-06-21 | 17.28 | $8.32 | 455075 |
| 2024-06-20 | 16.80 | $8.16 | 372561 |
| 2024-06-18 | 15.81 | $8.15 | 355280 |
| 2024-06-17 | 14.83 | $8.30 | 311789 |
| 2024-06-14 | 14.10 | $8.49 | 355999 |
| 2024-06-13 | 13.49 | $8.51 | 406832 |
| 2024-06-12 | 12.91 | $8.56 | 477223 |
| 2024-06-11 | 12.50 | $8.56 | 360360 |
| 2024-06-10 | 11.56 | $8.71 | 294722 |
| 2024-06-07 | 10.59 | $8.62 | 340761 |
| 2024-06-06 | 9.59 | $8.80 | 481209 |
| 2024-06-05 | 8.76 | $9.16 | 403791 |
| 2024-06-04 | 8.16 | $8.95 | 420355 |
| 2024-06-03 | 7.66 | $9.16 | 335597 |
| 2024-05-31 | 7.50 | $9.41 | 389223 |
| 2024-05-30 | 7.57 | $9.38 | 259765 |
| 2024-05-29 | 7.87 | $9.49 | 278899 |
| 2024-05-28 | 8.17 | $9.62 | 574499 |
| 2024-05-24 | 8.49 | $9.39 | 193344 |
| 2024-05-23 | 8.57 | $9.30 | 261478 |
| 2024-05-22 | 8.50 | $9.31 | 330105 |
| 2024-05-21 | 8.42 | $9.22 | 213878 |
| 2024-05-20 | 8.24 | $9.38 | 379990 |
| 2024-05-17 | 8.58 | $9.67 | 301319 |
| 2024-05-16 | 8.80 | $9.64 | 300395 |
| 2024-05-15 | 9.11 | $9.43 | 209651 |
| 2024-05-14 | 9.43 | $9.26 | 816856 |
| 2024-05-13 | 9.35 | $9.15 | 261529 |
| 2024-05-10 | 9.07 | $9.05 | 504031 |
| 2024-05-09 | 8.77 | $9.26 | 589326 |
| 2024-05-08 | 8.46 | $9.77 | 280145 |
| 2024-05-07 | 8.27 | $9.73 | 259873 |
| 2024-05-06 | 8.08 | $9.78 | 421891 |
| 2024-05-03 | 7.88 | $9.57 | 255937 |
| 2024-05-02 | 7.97 | $9.52 | 237455 |
| 2024-05-01 | 8.22 | $9.51 | 261604 |
| 2024-04-30 | 8.49 | $9.31 | 317529 |
| 2024-04-29 | 8.62 | $9.50 | 254941 |
| 2024-04-26 | 9.06 | $9.42 | 219291 |
| 2024-04-25 | 9.33 | $9.42 | 327594 |
| 2024-04-24 | 9.36 | $9.30 | 256905 |
| 2024-04-23 | 9.59 | $9.35 | 552040 |
| 2024-04-22 | 9.84 | $9.23 | 239902 |
| 2024-04-19 | 9.94 | $9.24 | 212938 |
| 2024-04-18 | 9.80 | $9.11 | 253228 |
| 2024-04-17 | 9.65 | $9.30 | 226346 |
| 2024-04-16 | 9.95 | $9.27 | 368562 |
| 2024-04-15 | 9.96 | $9.16 | 367145 |
| 2024-04-12 | 9.97 | $9.57 | 269388 |
| 2024-04-11 | 10.43 | $9.53 | 209046 |
| 2024-04-10 | 10.75 | $9.56 | 338760 |
| 2024-04-09 | 11.19 | $9.66 | 304465 |
| 2024-04-08 | 11.20 | $9.60 | 293088 |
| 2024-04-05 | 11.36 | $9.40 | 324644 |
| 2024-04-04 | 11.89 | $9.20 | 360194 |
| 2024-04-03 | 12.44 | $9.32 | 279586 |
| 2024-04-02 | 12.78 | $9.20 | 206211 |
| 2024-04-01 | 12.95 | $9.24 | 263971 |
| 2024-03-28 | 13.15 | $9.25 | 336283 |
| 2024-03-27 | 13.58 | $9.23 | 231570 |
| 2024-03-26 | 13.88 | $9.10 | 320742 |
| 2024-03-25 | 14.20 | $9.15 | 543709 |
| 2024-03-22 | 14.67 | $9.23 | 288242 |
| 2024-03-21 | 15.18 | $9.28 | 623132 |
| 2024-03-20 | 15.83 | $9.19 | 571405 |
| 2024-03-19 | 16.38 | $9.18 | 556957 |
| 2024-03-18 | 16.85 | $9.09 | 563135 |
| 2024-03-15 | 17.46 | $9.30 | 899172 |
| 2024-03-14 | 18.24 | $9.26 | 1.1M |
| 2024-03-13 | 18.90 | $9.32 | 1.7M |
| 2024-03-12 | 19.59 | $9.36 | 970252 |
| 2024-03-11 | 20.59 | $8.52 | 790403 |
| 2024-03-08 | 20.51 | $8.30 | 489397 |
| 2024-03-07 | 20.47 | $8.33 | 396629 |
| 2024-03-06 | 20.09 | $8.17 | 541662 |
| 2024-03-05 | 19.69 | $8.35 | 583634 |
| 2024-03-04 | 19.43 | $8.60 | 482998 |
| 2024-03-01 | 19.40 | $8.67 | 427468 |
| 2024-02-29 | 19.22 | $8.67 | 676312 |
| 2024-02-28 | 19.30 | $8.73 | 618668 |
| 2024-02-27 | 19.23 | $9.33 | 247137 |
| 2024-02-26 | 19.46 | $9.45 | 308216 |
| 2024-02-23 | 19.43 | $9.57 | 373553 |
| 2024-02-22 | 19.39 | $9.35 | 341160 |
| 2024-02-21 | 19.66 | $9.20 | 377418 |
| 2024-02-20 | 20.23 | $9.29 | 396818 |
| 2024-02-16 | 20.84 | $9.08 | 225527 |
| 2024-02-15 | 21.89 | $8.94 | 298350 |
| 2024-02-14 | 22.97 | $8.93 | 430228 |
| 2024-02-13 | 23.92 | $8.50 | 430470 |
| 2024-02-12 | 24.16 | $8.50 | 223116 |
| 2024-02-09 | 24.74 | $8.35 | 299298 |
| 2024-02-08 | 24.87 | $8.13 | 307428 |
| 2024-02-07 | 24.85 | $7.93 | 265984 |
| 2024-02-06 | 24.17 | $7.91 | 234284 |
| 2024-02-05 | 23.57 | $7.83 | 586952 |
| 2024-02-02 | 22.56 | $7.85 | 230581 |
| 2024-02-01 | 21.49 | $7.78 | 459153 |
| 2024-01-31 | 20.39 | $7.90 | 339400 |
| 2024-01-30 | 19.36 | $8.03 | 426906 |
| 2024-01-29 | 18.28 | $8.50 | 274721 |
| 2024-01-26 | 18.12 | $8.43 | 193563 |
| 2024-01-25 | 18.05 | $8.55 | 209755 |
| 2024-01-24 | 18.16 | $8.68 | 263007 |
| 2024-01-23 | 18.46 | $8.97 | 250261 |
| 2024-01-22 | 19.23 | $9.00 | 194176 |
| 2024-01-19 | 20.04 | $8.82 | 197079 |
| 2024-01-18 | 20.36 | $8.78 | 206380 |
| 2024-01-17 | 20.70 | $8.72 | 261564 |
| 2024-01-16 | 20.22 | $8.81 | 316071 |
| 2024-01-12 | 19.87 | $8.78 | 167926 |
| 2024-01-11 | 19.74 | $8.71 | 411620 |
| 2024-01-10 | 19.28 | $8.78 | 311892 |
| 2024-01-09 | 18.84 | $8.82 | 366352 |
| 2024-01-08 | 18.72 | $9.30 | 193798 |
| 2024-01-05 | 19.21 | $9.17 | 201090 |
| 2024-01-04 | 19.62 | $9.19 | 213087 |
| 2024-01-03 | 20.32 | $9.21 | 220364 |
| 2024-01-02 | 20.98 | $9.37 | 163915 |
| 2023-12-29 | 22.01 | $9.70 | 182149 |
| 2023-12-28 | 22.40 | $9.83 | 157055 |
| 2023-12-27 | 22.61 | $9.78 | 107044 |
| 2023-12-26 | 22.91 | $9.86 | 109876 |
| 2023-12-22 | 23.24 | $9.68 | 196881 |
| 2023-12-21 | 23.78 | $9.67 | 353202 |
| 2023-12-20 | 24.36 | $9.65 | 182300 |
| 2023-12-19 | 24.74 | $9.96 | 228736 |
| 2023-12-18 | 24.51 | $10.00 | 292044 |
| 2023-12-15 | 24.26 | $9.95 | 400487 |
| 2023-12-14 | 24.07 | $10.00 | 437938 |
| 2023-12-13 | 23.35 | $10.08 | 193333 |
| 2023-12-12 | 22.83 | $9.68 | 167262 |
| 2023-12-11 | 22.72 | $9.63 | 135947 |
| 2023-12-08 | 22.61 | $9.75 | 200375 |
| 2023-12-07 | 22.49 | $9.66 | 193373 |
| 2023-12-06 | 22.51 | $9.73 | 313909 |
| 2023-12-05 | 22.38 | $9.77 | 219192 |
| 2023-12-04 | 22.05 | $9.90 | 278359 |
| 2023-12-01 | 21.34 | $10.10 | 459941 |
| 2023-11-30 | 20.35 | $10.23 | 867895 |
| 2023-11-29 | 19.51 | $9.98 | 220020 |
| 2023-11-28 | 18.63 | $9.90 | 276127 |
| 2023-11-27 | 18.11 | $9.89 | 513815 |
| 2023-11-24 | 17.50 | $9.86 | 72824 |
| 2023-11-22 | 16.98 | $9.86 | 193844 |
| 2023-11-21 | 16.44 | $9.92 | 203701 |
| 2023-11-20 | 15.99 | $9.81 | 215864 |
| 2023-11-17 | 15.52 | $9.99 | 310211 |
| 2023-11-16 | 14.67 | $10.11 | 222503 |
| 2023-11-15 | 13.85 | $10.08 | 229722 |
| 2023-11-14 | 12.91 | $10.19 | 271400 |
| 2023-11-13 | 12.03 | $9.54 | 195426 |
| 2023-11-10 | 11.62 | $9.43 | 317903 |
| 2023-11-09 | 11.41 | $9.07 | 383370 |
| 2023-11-08 | 11.70 | $8.92 | 378990 |
| 2023-11-07 | 12.26 | $8.60 | 702598 |
| 2023-11-06 | 12.85 | $8.28 | 290717 |
| 2023-11-03 | 12.62 | $8.60 | 149284 |
| 2023-11-02 | 12.68 | $8.33 | 220284 |
| 2023-11-01 | 12.06 | $7.87 | 220755 |
| 2023-10-31 | 11.16 | $8.30 | 203814 |
| 2023-10-30 | 10.79 | $8.15 | 189516 |
| 2023-10-27 | 10.27 | $8.25 | 182093 |
| 2023-10-26 | 10.00 | $8.53 | 309101 |
| 2023-10-25 | 10.10 | $8.56 | 239181 |
| 2023-10-24 | 10.34 | $9.02 | 418551 |
| 2023-10-23 | 10.68 | $8.76 | 245056 |
| 2023-10-20 | 10.98 | $8.76 | 544703 |
| 2023-10-19 | 11.46 | $8.76 | 167104 |
| 2023-10-18 | 11.49 | $8.73 | 205038 |
| 2023-10-17 | 11.72 | $9.11 | 189453 |
| 2023-10-16 | 12.27 | $8.97 | 185981 |
| 2023-10-13 | 12.58 | $8.71 | 199189 |
| 2023-10-12 | 12.56 | $8.85 | 180574 |
| 2023-10-11 | 12.78 | $9.00 | 125465 |
| 2023-10-10 | 13.39 | $8.96 | 252555 |
| 2023-10-09 | 14.03 | $9.06 | 121156 |
| 2023-10-06 | 14.48 | $9.15 | 237373 |
| 2023-10-05 | 15.19 | $9.18 | 308828 |
| 2023-10-04 | 15.87 | $8.99 | 345402 |
| 2023-10-03 | 16.16 | $8.79 | 319094 |
| 2023-10-02 | 16.46 | $9.05 | 237897 |
| 2023-09-29 | 17.00 | $8.97 | 202229 |
| 2023-09-28 | 17.72 | $8.86 | 154770 |
| 2023-09-27 | 18.12 | $8.87 | 188020 |
| 2023-09-26 | 18.43 | $8.68 | 398113 |
| 2023-09-25 | 18.76 | $9.06 | 210403 |
| 2023-09-22 | 19.58 | $8.95 | 203809 |
| 2023-09-21 | 20.61 | $9.03 | 466212 |
| 2023-09-20 | 21.69 | $9.08 | 269679 |
| 2023-09-19 | 22.41 | $9.11 | 297268 |
| 2023-09-18 | 23.56 | $8.87 | 651737 |
| 2023-09-15 | 24.37 | $8.73 | 2.5M |
| 2023-09-14 | 24.82 | $8.55 | 417572 |
| 2023-09-13 | 24.87 | $8.37 | 487687 |
| 2023-09-12 | 24.92 | $8.66 | 281025 |
| 2023-09-11 | 25.74 | $8.82 | 427140 |
| 2023-09-08 | 26.61 | $8.78 | 385601 |
| 2023-09-07 | 27.53 | $8.82 | 368657 |
| 2023-09-06 | 28.39 | $8.79 | 325996 |
| 2023-09-05 | 29.28 | $8.79 | 391092 |
| 2023-09-01 | 30.22 | $8.60 | 213789 |
| 2023-08-31 | 30.87 | $8.54 | 528477 |
| 2023-08-30 | 31.47 | $8.60 | 204128 |
| 2023-08-29 | 31.94 | $8.26 | 211296 |
| 2023-08-28 | 32.04 | $8.31 | 179848 |
| 2023-08-25 | 32.24 | $8.37 | 256632 |
| 2023-08-24 | 32.51 | $8.37 | 222647 |
| 2023-08-23 | 32.79 | $8.64 | 242508 |
| 2023-08-22 | 33.28 | $8.51 | 354711 |
| 2023-08-21 | 33.55 | $8.34 | 453671 |
| 2023-08-18 | 33.74 | $8.21 | 364140 |
| 2023-08-17 | 33.67 | $8.18 | 389212 |
| 2023-08-16 | 33.32 | $7.94 | 312041 |
| 2023-08-15 | 32.57 | $7.87 | 267871 |
| 2023-08-14 | 31.48 | $7.83 | 492223 |
| 2023-08-11 | 30.37 | $8.18 | 417337 |
| 2023-08-10 | 29.30 | $8.02 | 646091 |
| 2023-08-09 | 28.18 | $8.35 | 689781 |
| 2023-08-08 | 27.12 | $8.73 | 963992 |
| 2023-08-07 | 26.02 | $10.00 | 572793 |
| 2023-08-04 | 26.80 | $10.10 | 467394 |
| 2023-08-03 | 27.67 | $10.24 | 334067 |
| 2023-08-02 | 28.95 | $10.36 | 306054 |
| 2023-08-01 | 30.45 | $10.67 | 171379 |
| 2023-07-31 | 31.54 | $10.85 | 160057 |
| 2023-07-28 | 32.31 | $10.78 | 173344 |
| 2023-07-27 | 33.13 | $10.79 | 213114 |
| 2023-07-26 | 34.05 | $10.85 | 190872 |
| 2023-07-25 | 34.82 | $10.89 | 187054 |
| 2023-07-24 | 35.60 | $10.90 | 285714 |
| 2023-07-21 | 36.49 | $10.86 | 222622 |
| 2023-07-20 | 36.78 | $11.08 | 299033 |
| 2023-07-19 | 36.62 | $11.37 | 287963 |
| 2023-07-18 | 36.04 | $11.28 | 246079 |
| 2023-07-17 | 35.47 | $11.31 | 478534 |
| 2023-07-14 | 34.87 | $11.31 | 431262 |
| 2023-07-13 | 34.24 | $11.44 | 351321 |
| 2023-07-12 | 33.24 | $11.45 | 679099 |
| 2023-07-11 | 32.22 | $11.28 | 334470 |
| 2023-07-10 | 31.21 | $11.18 | 272621 |
| 2023-07-07 | 30.23 | $10.92 | 289195 |
| 2023-07-06 | 29.46 | $10.83 | 241840 |
| 2023-07-05 | 28.70 | $10.78 | 256913 |
| 2023-07-03 | 27.77 | $11.12 | 147697 |
| 2023-06-30 | 26.16 | $11.22 | 240427 |
| 2023-06-29 | 24.25 | $11.10 | 239449 |
| 2023-06-28 | 22.33 | $10.98 | 281020 |
| 2023-06-27 | 20.30 | $11.19 | 924620 |
| 2023-06-26 | 18.17 | $11.04 | 2.6M |
| 2023-06-23 | 15.94 | $9.21 | 700517 |
| 2023-06-22 | 15.33 | $9.10 | 380626 |
| 2023-06-21 | 14.76 | $9.03 | 534021 |
| 2023-06-20 | 14.36 | $8.99 | 636313 |
| 2023-06-16 | 13.86 | $8.98 | 998006 |
| 2023-06-15 | 13.48 | $8.87 | 467545 |
| 2023-06-14 | 13.25 | $8.89 | 451427 |
| 2023-06-13 | 12.64 | $8.98 | 301398 |
| 2023-06-12 | 12.07 | $8.92 | 323806 |
| 2023-06-09 | 11.47 | $8.61 | 335253 |
| 2023-06-08 | 11.28 | $8.40 | 513117 |
| 2023-06-07 | 11.21 | $8.27 | 376146 |
| 2023-06-06 | 11.35 | $8.26 | 433291 |
| 2023-06-05 | 11.74 | $8.06 | 364090 |
| 2023-06-02 | 12.12 | $8.09 | 1.1M |
| 2023-06-01 | 12.62 | $7.81 | 460164 |
| 2023-05-31 | 13.04 | $7.96 | 2.1M |
| 2023-05-30 | 13.48 | $7.73 | 324031 |
| 2023-05-26 | 13.85 | $7.88 | 571676 |
| 2023-05-25 | 14.47 | $7.80 | 457002 |
| 2023-05-24 | 15.12 | $7.93 | 231938 |
| 2023-05-23 | 15.68 | $7.65 | 612835 |
| 2023-05-22 | 16.30 | $7.96 | 532043 |
| 2023-05-19 | 16.65 | $7.85 | 180129 |
| 2023-05-18 | 16.83 | $7.69 | 164103 |
| 2023-05-17 | 16.76 | $7.65 | 187976 |
| 2023-05-16 | 16.68 | $7.54 | 298254 |
| 2023-05-15 | 16.61 | $7.88 | 734095 |
| 2023-05-12 | 16.91 | $8.07 | 900593 |
| 2023-05-11 | 17.41 | $8.14 | 377093 |
| 2023-05-10 | 17.87 | $8.26 | 460639 |
| 2023-05-09 | 18.71 | $9.00 | 526582 |
| 2023-05-08 | 18.81 | $8.84 | 233514 |
| 2023-05-05 | 19.10 | $8.65 | 345590 |
| 2023-05-04 | 19.18 | $8.54 | 220720 |
| 2023-05-03 | 19.03 | $8.40 | 406546 |
| 2023-05-02 | 18.87 | $8.56 | 763605 |
| 2023-05-01 | 18.75 | $8.56 | 238945 |
| 2023-04-28 | 18.13 | $8.38 | 211633 |
| 2023-04-27 | 17.32 | $8.10 | 208683 |
| 2023-04-26 | 15.97 | $8.09 | 144504 |
| 2023-04-25 | 14.59 | $8.33 | 211066 |
| 2023-04-24 | 13.36 | $8.74 | 212037 |
| 2023-04-21 | 12.16 | $8.68 | 219068 |
| 2023-04-20 | 11.15 | $8.92 | 469553 |
| 2023-04-19 | 10.08 | $9.11 | 240203 |
| 2023-04-18 | 9.40 | $9.22 | 267337 |
| 2023-04-17 | 8.69 | $9.55 | 228264 |
| 2023-04-14 | 8.51 | $9.65 | 403509 |
| 2023-04-13 | 8.32 | $9.99 | 1.3M |
| 2023-04-12 | 8.53 | $9.87 | 202792 |
| 2023-04-11 | 8.59 | $9.96 | 192596 |
| 2023-04-10 | 8.74 | $9.90 | 162371 |
| 2023-04-06 | 8.65 | $10.03 | 147892 |
| 2023-04-05 | 8.65 | $9.99 | 212781 |
| 2023-04-04 | 8.74 | $10.28 | 212996 |
| 2023-04-03 | 9.12 | $10.37 | 252274 |
| 2023-03-31 | 9.48 | $10.50 | 354570 |
| 2023-03-30 | 9.87 | $10.12 | 214831 |
| 2023-03-29 | 10.05 | $10.25 | 195843 |
| 2023-03-28 | 10.23 | $10.09 | 200374 |
| 2023-03-27 | 10.11 | $10.07 | 163060 |
| 2023-03-24 | 10.19 | $10.34 | 194886 |
| 2023-03-23 | 10.51 | $10.46 | 274398 |
| 2023-03-22 | 10.84 | $10.31 | 237835 |
| 2023-03-21 | 11.18 | $10.49 | 283292 |
| 2023-03-20 | 11.56 | $10.15 | 322790 |
| 2023-03-17 | 11.84 | $10.45 | 382054 |
| 2023-03-16 | 12.46 | $10.94 | 265220 |
| 2023-03-15 | 12.80 | $10.93 | 325364 |
| 2023-03-14 | 13.13 | $11.19 | 386332 |
| 2023-03-13 | 13.49 | $10.42 | 371302 |
| 2023-03-10 | 13.94 | $10.35 | 905148 |
| 2023-03-09 | 14.59 | $10.70 | 589530 |
| 2023-03-08 | 14.86 | $11.39 | 2.8M |
| 2023-03-07 | 14.97 | $11.35 | 1.2M |
| 2023-03-06 | 15.02 | $10.11 | 283393 |
| 2023-03-03 | 14.46 | $10.19 | 218170 |
| 2023-03-02 | 14.26 | $10.29 | 194225 |
| 2023-03-01 | 13.77 | $10.25 | 172293 |
| 2023-02-28 | 13.25 | $10.72 | 182701 |
| 2023-02-27 | 13.39 | $10.87 | 192137 |
| 2023-02-24 | 13.21 | $10.65 | 260882 |
| 2023-02-23 | 12.85 | $10.87 | 120220 |
| 2023-02-22 | 12.63 | $10.81 | 118638 |
| 2023-02-21 | 12.40 | $10.83 | 184418 |
| 2023-02-17 | 12.14 | $11.12 | 445425 |
| 2023-02-16 | 11.99 | $11.55 | 192914 |
| 2023-02-15 | 12.52 | $11.73 | 324203 |
| 2023-02-14 | 13.02 | $11.29 | 304610 |
| 2023-02-13 | 13.29 | $11.13 | 231703 |
| 2023-02-10 | 13.30 | $11.16 | 418542 |
| 2023-02-09 | 13.16 | $10.84 | 364093 |
| 2023-02-08 | 13.05 | $11.09 | 447272 |
| 2023-02-07 | 13.05 | $10.99 | 538403 |
| 2023-02-06 | 12.90 | $11.37 | 854929 |
| 2023-02-03 | 13.55 | $12.00 | 2.0M |
| 2023-02-02 | 13.58 | $12.02 | 1.6M |
| 2023-02-01 | 13.56 | $11.89 | 598170 |
| 2023-01-31 | 13.80 | $11.88 | 767606 |
| 2023-01-30 | 14.06 | $11.72 | 470560 |
| 2023-01-27 | 14.60 | $11.76 | 300462 |
| 2023-01-26 | 15.14 | $11.98 | 121107 |
| 2023-01-25 | 15.46 | $11.88 | 99101 |
| 2023-01-24 | 15.80 | $12.10 | 175799 |
| 2023-01-23 | 15.84 | $12.05 | 167979 |
| 2023-01-20 | 15.98 | $11.83 | 292625 |
| 2023-01-19 | 16.04 | $11.68 | 177915 |
| 2023-01-18 | 16.26 | $11.54 | 417911 |
| 2023-01-17 | 16.48 | $11.39 | 329873 |
| 2023-01-13 | 17.16 | $11.01 | 322872 |
| 2023-01-12 | 17.63 | $11.12 | 284219 |
| 2023-01-11 | 18.38 | $11.18 | 127213 |
| 2023-01-10 | 19.06 | $11.26 | 304679 |
| 2023-01-09 | 19.79 | $10.82 | 257183 |
| 2023-01-06 | 20.21 | $10.71 | 290507 |
| 2023-01-05 | 20.65 | $11.06 | 449664 |
| 2023-01-04 | 21.28 | $10.96 | 715074 |
| 2023-01-03 | 21.95 | $10.97 | 489901 |
| 2022-12-30 | 22.35 | $9.67 | 361353 |
| 2022-12-29 | 23.28 | $9.56 | 216334 |
| 2022-12-28 | 23.89 | $9.13 | 176585 |
| 2022-12-27 | 24.00 | $8.96 | 205088 |
| 2022-12-23 | 24.01 | $8.95 | 199325 |
| 2022-12-22 | 23.93 | $8.92 | 152829 |
| 2022-12-21 | 23.83 | $9.03 | 222235 |
| 2022-12-20 | 23.73 | $8.74 | 314594 |
| 2022-12-19 | 23.24 | $8.72 | 463617 |
| 2022-12-16 | 22.77 | $9.16 | 364786 |
| 2022-12-15 | 22.54 | $9.31 | 355866 |
| 2022-12-14 | 22.39 | $9.55 | 457153 |
| 2022-12-13 | 22.34 | $9.57 | 440324 |
| 2022-12-12 | 22.35 | $9.06 | 284898 |
| 2022-12-09 | 21.77 | $9.34 | 232803 |
| 2022-12-08 | 21.29 | $9.26 | 328530 |
| 2022-12-07 | 20.78 | $9.52 | 196175 |
| 2022-12-06 | 20.08 | $9.32 | 216976 |
| 2022-12-05 | 19.31 | $9.53 | 208126 |
| 2022-12-02 | 18.57 | $9.67 | 280093 |
| 2022-12-01 | 17.93 | $9.95 | 456110 |
| 2022-11-30 | 17.25 | $9.55 | 1.1M |
| 2022-11-29 | 16.54 | $10.23 | 771113 |
| 2022-11-28 | 16.21 | $12.30 | 101990 |
| 2022-11-25 | 16.95 | $12.61 | 42387 |
| 2022-11-23 | 17.49 | $12.70 | 144822 |
| 2022-11-22 | 18.07 | $12.49 | 175867 |
| 2022-11-21 | 18.80 | $12.51 | 235130 |
| 2022-11-18 | 19.45 | $12.47 | 174057 |
| 2022-11-17 | 20.01 | $12.31 | 315427 |
| 2022-11-16 | 20.60 | $13.38 | 323191 |
| 2022-11-15 | 20.15 | $13.99 | 357572 |
| 2022-11-14 | 19.16 | $13.77 | 677494 |
| 2022-11-11 | 18.28 | $13.84 | 1.7M |
| 2022-11-10 | 17.35 | $13.05 | 239019 |
| 2022-11-09 | 17.01 | $12.24 | 206302 |
| 2022-11-08 | 17.18 | $12.59 | 194744 |
| 2022-11-07 | 17.18 | $12.72 | 172588 |
| 2022-11-04 | 17.28 | $12.68 | 210941 |
| 2022-11-03 | 17.37 | $12.84 | 206074 |
| 2022-11-02 | 17.55 | $12.75 | 204387 |
| 2022-11-01 | 17.36 | $13.75 | 185273 |
| 2022-10-31 | 16.38 | $14.17 | 534150 |
| 2022-10-28 | 15.45 | $13.62 | 129102 |
| 2022-10-27 | 14.82 | $13.42 | 85860 |
| 2022-10-26 | 14.20 | $13.24 | 387123 |
| 2022-10-25 | 13.57 | $13.30 | 344139 |
| 2022-10-24 | 12.92 | $12.48 | 187788 |
| 2022-10-21 | 12.84 | $12.36 | 151124 |
| 2022-10-20 | 12.88 | $12.13 | 181809 |
| 2022-10-19 | 12.92 | $11.68 | 174835 |
| 2022-10-18 | 13.55 | $11.83 | 219904 |
| 2022-10-17 | 14.02 | $11.75 | 231570 |
| 2022-10-14 | 14.52 | $11.00 | 139352 |
| 2022-10-13 | 14.53 | $11.10 | 355969 |
| 2022-10-12 | 14.38 | $10.36 | 217674 |
| 2022-10-11 | 13.61 | $10.41 | 256447 |
| 2022-10-10 | 12.81 | $10.58 | 139230 |
| 2022-10-07 | 12.10 | $10.91 | 237239 |
| 2022-10-06 | 11.56 | $11.32 | 113423 |
| 2022-10-05 | 11.26 | $11.14 | 383574 |
| 2022-10-04 | 10.90 | $11.48 | 434630 |
| 2022-10-03 | 10.59 | $11.49 | 529003 |
| 2022-09-30 | 10.27 | $12.34 | 215317 |
| 2022-09-29 | 10.78 | $12.25 | 209258 |
| 2022-09-28 | 11.31 | $12.39 | 207676 |
| 2022-09-27 | 11.87 | $11.88 | 133449 |
| 2022-09-26 | 12.22 | $11.66 | 222531 |
| 2022-09-23 | 12.53 | $11.96 | 141386 |
| 2022-09-22 | 13.14 | $12.20 | 235519 |
| 2022-09-21 | 13.41 | $12.68 | 226394 |
| 2022-09-20 | 13.58 | $12.55 | 209387 |
| 2022-09-19 | 14.00 | $12.53 | 239124 |
| 2022-09-16 | 14.44 | $12.51 | 492430 |
| 2022-09-15 | 14.91 | $12.57 | 177039 |
| 2022-09-14 | 15.18 | $13.10 | 422726 |
| 2022-09-13 | 15.24 | $12.86 | 264588 |
| 2022-09-12 | 15.53 | $12.80 | 239510 |
| 2022-09-09 | 15.68 | $12.60 | 226780 |
| 2022-09-08 | 15.77 | $13.15 | 255252 |
| 2022-09-07 | 15.75 | $12.93 | 553953 |
| 2022-09-06 | 15.85 | $12.17 | 591131 |
| 2022-09-02 | 16.37 | $11.78 | 614278 |
| 2022-09-01 | 16.98 | $11.97 | 638708 |
| 2022-08-31 | 17.43 | $12.39 | 1.3M |
| 2022-08-30 | 17.90 | $11.43 | 152232 |
| 2022-08-29 | 18.55 | $11.21 | 251029 |
| 2022-08-26 | 19.18 | $11.06 | 264124 |
| 2022-08-25 | 19.84 | $11.66 | 295178 |
| 2022-08-24 | 20.76 | $11.59 | 235641 |
| 2022-08-23 | 21.82 | $11.89 | 393304 |
| 2022-08-22 | 22.78 | $12.69 | 420239 |
| 2022-08-19 | 23.40 | $14.33 | 1.7M |
| 2022-08-18 | 23.05 | $14.99 | 531214 |
| 2022-08-17 | 22.06 | $14.80 | 360222 |
| 2022-08-16 | 21.16 | $14.29 | 215880 |
| 2022-08-15 | 20.47 | $14.19 | 270137 |
| 2022-08-12 | 19.65 | $14.74 | 249936 |
| 2022-08-11 | 18.08 | $15.13 | 119669 |
| 2022-08-10 | 16.28 | $14.94 | 376259 |
| 2022-08-09 | 14.39 | $13.15 | 104048 |
| 2022-08-08 | 13.72 | $13.56 | 102424 |
| 2022-08-05 | 12.62 | $13.36 | 108254 |
| 2022-08-04 | 11.67 | $13.06 | 59955 |
| 2022-08-03 | 10.91 | $12.92 | 236595 |
| 2022-08-02 | 10.12 | $12.07 | 61973 |
| 2022-08-01 | 9.94 | $11.77 | 156574 |
| 2022-07-29 | 10.08 | $11.50 | 65104 |
| 2022-07-28 | 10.46 | $11.17 | 117358 |
| 2022-07-27 | 10.96 | $11.30 | 173993 |
| 2022-07-26 | 11.48 | $10.91 | 107487 |
| 2022-07-25 | 11.87 | $11.27 | 98639 |
| 2022-07-22 | 12.44 | $11.34 | 86875 |
| 2022-07-21 | 12.91 | $11.73 | 79936 |
| 2022-07-20 | 13.26 | $11.49 | 202146 |
| 2022-07-19 | 13.73 | $10.66 | 97599 |
| 2022-07-18 | 14.09 | $10.50 | 124047 |
| 2022-07-15 | 14.20 | $10.24 | 137269 |
| 2022-07-14 | 14.03 | $9.66 | 155107 |
| 2022-07-13 | 13.76 | $10.26 | 146869 |
| 2022-07-12 | 13.83 | $10.55 | 332686 |
| 2022-07-11 | 14.10 | $10.89 | 188908 |
| 2022-07-08 | 14.62 | $11.24 | 95526 |
| 2022-07-07 | 15.38 | $11.36 | 488195 |
| 2022-07-06 | 16.02 | $11.19 | 297758 |
| 2022-07-05 | 16.78 | $10.88 | 245602 |
| 2022-07-01 | 17.24 | $10.47 | 224453 |
| 2022-06-30 | 17.47 | $10.21 | 278487 |
| 2022-06-29 | 17.50 | $10.51 | 211887 |
| 2022-06-28 | 18.00 | $10.55 | 344806 |
| 2022-06-27 | 18.66 | $11.04 | 353114 |
| 2022-06-24 | 19.57 | $11.22 | 991258 |
| 2022-06-23 | 20.53 | $10.40 | 473196 |
| 2022-06-22 | 20.94 | $10.00 | 516743 |
| 2022-06-21 | 21.18 | $10.20 | 325023 |
| 2022-06-17 | 21.40 | $9.93 | 469617 |
| 2022-06-16 | 21.32 | $9.20 | 584594 |
| 2022-06-15 | 21.08 | $9.86 | 531047 |
| 2022-06-14 | 21.11 | $9.37 | 334557 |
| 2022-06-13 | 20.73 | $9.35 | 331280 |
| 2022-06-10 | 20.33 | $10.16 | 542382 |
| 2022-06-09 | 20.22 | $10.49 | 577015 |
| 2022-06-08 | 20.47 | $11.15 | 142233 |
| 2022-06-07 | 20.81 | $10.49 | 669167 |
| 2022-06-06 | 20.91 | $11.04 | 256601 |
| 2022-06-03 | 21.57 | $11.05 | 242895 |
| 2022-06-02 | 22.01 | $11.09 | 184237 |
| 2022-06-01 | 22.47 | $10.46 | 347966 |
| 2022-05-31 | 22.79 | $10.95 | 532999 |
| 2022-05-27 | 23.29 | $11.13 | 275947 |
| 2022-05-26 | 23.86 | $10.49 | 194262 |
| 2022-05-25 | 24.05 | $10.21 | 192530 |
| 2022-05-24 | 23.83 | $10.03 | 464990 |
| 2022-05-23 | 23.59 | $10.26 | 402857 |
| 2022-05-20 | 23.19 | $9.51 | 368118 |
| 2022-05-19 | 22.10 | $9.09 | 480409 |
| 2022-05-18 | 20.88 | $8.75 | 202490 |
| 2022-05-17 | 19.55 | $9.34 | 343426 |
| 2022-05-16 | 18.27 | $9.05 | 655397 |
| 2022-05-13 | 16.82 | $8.40 | 1.6M |
| 2022-05-12 | 15.30 | $10.00 | 414582 |
| 2022-05-11 | 14.34 | $10.09 | 331726 |
| 2022-05-10 | 13.51 | $11.21 | 343544 |
| 2022-05-09 | 12.91 | $11.28 | 232775 |
| 2022-05-06 | 12.50 | $12.33 | 139014 |
| 2022-05-05 | 12.61 | $12.83 | 138806 |
| 2022-05-04 | 13.11 | $13.50 | 165572 |
| 2022-05-03 | 13.63 | $13.03 | 137519 |
| 2022-05-02 | 14.28 | $13.53 | 269725 |
| 2022-04-29 | 14.97 | $12.77 | 139265 |
| 2022-04-28 | 15.63 | $13.09 | 219458 |
| 2022-04-27 | 16.22 | $12.27 | 178062 |
| 2022-04-26 | 16.54 | $12.32 | 200401 |
| 2022-04-25 | 17.03 | $13.14 | 197423 |
| 2022-04-22 | 17.67 | $12.59 | 207208 |
| 2022-04-21 | 18.13 | $12.53 | 331242 |
| 2022-04-20 | 18.75 | $12.83 | 473261 |
| 2022-04-19 | 19.33 | $12.69 | 307132 |
| 2022-04-18 | 19.65 | $11.41 | 124882 |
| 2022-04-14 | 19.22 | $11.41 | 270276 |
| 2022-04-13 | 18.88 | $11.89 | 91796 |
| 2022-04-12 | 18.50 | $11.31 | 260985 |
| 2022-04-11 | 17.95 | $10.87 | 228360 |
| 2022-04-08 | 16.94 | $10.97 | 238420 |
| 2022-04-07 | 16.03 | $11.27 | 155906 |
| 2022-04-06 | 15.14 | $11.50 | 224305 |
| 2022-04-05 | 14.21 | $11.90 | 245597 |
| 2022-04-04 | 13.51 | $12.80 | 174798 |
| 2022-04-01 | 13.12 | $12.78 | 212232 |
| 2022-03-31 | 12.73 | $12.72 | 339883 |
| 2022-03-30 | 12.31 | $13.22 | 266152 |
| 2022-03-29 | 12.04 | $13.56 | 285783 |
| 2022-03-28 | 11.83 | $13.21 | 438380 |
| 2022-03-25 | 11.22 | $12.53 | 826152 |
| 2022-03-24 | 10.59 | $15.22 | 230596 |
| 2022-03-23 | 11.12 | $15.00 | 225991 |
| 2022-03-22 | 11.65 | $15.45 | 282369 |
| 2022-03-21 | 11.99 | $15.08 | 197175 |
| 2022-03-18 | 12.61 | $15.43 | 293654 |
| 2022-03-17 | 13.27 | $14.81 | 202868 |
| 2022-03-16 | 13.65 | $13.84 | 264929 |
| 2022-03-15 | 13.54 | $12.59 | 209204 |
| 2022-03-14 | 12.89 | $12.74 | 204756 |
| 2022-03-11 | 12.29 | $13.16 | 179845 |
| 2022-03-10 | 11.88 | $13.97 | 136308 |
| 2022-03-09 | 11.81 | $14.74 | 410009 |
| 2022-03-08 | 11.89 | $14.03 | 217688 |
| 2022-03-07 | 11.75 | $14.52 | 121008 |
| 2022-03-04 | 11.86 | $15.09 | 116814 |
| 2022-03-03 | 12.22 | $15.61 | 196724 |
| 2022-03-02 | 12.75 | $16.12 | 113475 |
| 2022-03-01 | 13.36 | $16.08 | 209243 |
| 2022-02-28 | 13.87 | $16.59 | 193971 |
| 2022-02-25 | 14.34 | $16.44 | 164180 |
| 2022-02-24 | 15.09 | $15.91 | 276954 |
| 2022-02-23 | 15.63 | $14.88 | 312338 |
| 2022-02-22 | 16.34 | $16.19 | 356977 |
| 2022-02-18 | 17.02 | $15.52 | 2.2M |
| 2022-02-17 | 17.74 | $16.55 | 392522 |
| 2022-02-16 | 17.72 | $17.20 | 208163 |
| 2022-02-15 | 17.84 | $16.86 | 315487 |
| 2022-02-14 | 17.90 | $17.03 | 452015 |
| 2022-02-11 | 17.98 | $16.16 | 297180 |
| 2022-02-10 | 18.73 | $16.37 | 233553 |
| 2022-02-09 | 19.51 | $16.28 | 189947 |
| 2022-02-08 | 20.16 | $15.44 | 138447 |
| 2022-02-07 | 21.21 | $14.33 | 136425 |
| 2022-02-04 | 21.87 | $13.99 | 152700 |
| 2022-02-03 | 22.36 | $13.23 | 163125 |
| 2022-02-02 | 22.96 | $13.88 | 234638 |
| 2022-02-01 | 23.74 | $14.05 | 142215 |
| 2022-01-31 | 24.48 | $13.81 | 253611 |
| 2022-01-28 | 25.08 | $11.96 | 524741 |
| 2022-01-27 | 24.92 | $12.11 | 224490 |
| 2022-01-26 | 24.89 | $12.54 | 261796 |
| 2022-01-25 | 25.00 | $12.93 | 248059 |
| 2022-01-24 | 25.22 | $13.50 | 483975 |
| 2022-01-21 | 25.46 | $13.74 | 185807 |
| 2022-01-20 | 26.00 | $14.39 | 204565 |
| 2022-01-19 | 26.82 | $14.86 | 117369 |
| 2022-01-18 | 27.77 | $15.46 | 222923 |
| 2022-01-14 | 29.07 | $16.62 | 293314 |
| 2022-01-13 | 30.44 | $17.09 | 147671 |
| 2022-01-12 | 31.58 | $18.32 | 128330 |
| 2022-01-11 | 32.25 | $18.68 | 182851 |
| 2022-01-10 | 33.29 | $18.20 | 141640 |
| 2022-01-07 | 34.54 | $18.70 | 93217 |
| 2022-01-06 | 35.34 | $18.92 | 125664 |
| 2022-01-05 | 36.21 | $18.50 | 261449 |
| 2022-01-04 | 36.81 | $19.82 | 399942 |
| 2022-01-03 | 37.13 | $21.35 | 181950 |
| 2021-12-31 | 36.74 | $20.94 | 232314 |
| 2021-12-30 | 36.18 | $21.44 | 101163 |
| 2021-12-29 | 35.62 | $20.33 | 133460 |
| 2021-12-28 | 35.30 | $19.88 | 48348 |
| 2021-12-27 | 35.03 | $19.60 | 95643 |
| 2021-12-23 | 34.75 | $19.08 | 79656 |
| 2021-12-22 | 34.65 | $18.71 | 194297 |
| 2021-12-21 | 34.57 | $18.57 | 252479 |
| 2021-12-20 | 34.53 | $17.80 | 339826 |
| 2021-12-17 | 34.61 | $18.31 | 3.6M |
| 2021-12-16 | 34.37 | $18.79 | 451530 |
| 2021-12-15 | 34.12 | $19.96 | 497123 |
| 2021-12-14 | 33.50 | $19.11 | 366882 |
| 2021-12-13 | 32.85 | $19.46 | 426221 |
| 2021-12-10 | 32.23 | $18.51 | 372916 |
| 2021-12-09 | 31.60 | $19.36 | 402223 |
| 2021-12-08 | 30.35 | $19.80 | 300708 |
| 2021-12-07 | 29.05 | $19.98 | 622342 |
| 2021-12-06 | 27.69 | $19.04 | 410542 |
| 2021-12-03 | 26.37 | $18.69 | 734237 |
| 2021-12-02 | 24.99 | $18.76 | 386976 |
| 2021-12-01 | 23.54 | $19.66 | 443586 |
| 2021-11-30 | 21.61 | $19.36 | 218992 |
| 2021-11-29 | 19.65 | $19.61 | 413578 |
| 2021-11-26 | 17.59 | $18.15 | 138675 |
| 2021-11-24 | 15.55 | $18.35 | 321827 |
| 2021-11-23 | 13.39 | $17.80 | 887623 |
| 2021-11-22 | 11.13 | $19.93 | 372498 |
| 2021-11-19 | 8.00 | $21.47 | 193324 |
| 2021-11-18 | 4.20 | $21.32 | 212138 |
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