Is ESH Acquisition Corp. (ESHA) a Buy, Sell, or Hold?
Enter your email address below for free access to our ESH Acquisition Corp. (ESHA) research center and poll results.
NASDAQ : ESHA
ESH Acquisition Corp.
$11.57 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 3.8K
- Market Capitalization
- $45.03M
- P/E Ratio
- -21.49
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $27.00
- Year Low
- $10.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.11
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.57
2026-06-26
Close Price
$11.57
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.08
Average
10.91
Maximum
13.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 11.57 | $11.57 | — |
| 2026-06-25 | 11.57 | $11.57 | — |
| 2026-06-24 | 11.57 | $11.57 | — |
| 2026-06-23 | 11.57 | $11.57 | — |
| 2026-06-22 | 11.57 | $11.57 | — |
| 2026-06-18 | 11.57 | $11.57 | — |
| 2026-06-17 | 11.57 | $11.57 | — |
| 2026-06-16 | 11.57 | $11.57 | — |
| 2026-06-15 | 11.57 | $11.57 | — |
| 2026-06-12 | 11.57 | $11.57 | — |
| 2026-06-11 | 11.57 | $11.57 | — |
| 2026-06-10 | 11.57 | $11.57 | — |
| 2026-06-09 | 11.57 | $11.57 | — |
| 2026-06-08 | 11.57 | $11.57 | — |
| 2026-06-05 | 11.57 | $11.57 | — |
| 2026-06-04 | 11.57 | $11.57 | — |
| 2026-06-03 | 11.57 | $11.57 | — |
| 2026-06-02 | 11.57 | $11.57 | — |
| 2026-06-01 | 11.57 | $11.57 | — |
| 2026-05-29 | 11.57 | $11.57 | — |
| 2026-05-28 | 11.57 | $11.57 | — |
| 2026-05-27 | 11.57 | $11.57 | — |
| 2026-05-26 | 11.59 | $11.57 | — |
| 2026-05-22 | 11.60 | $11.57 | — |
| 2026-05-21 | 11.62 | $11.57 | — |
| 2026-05-20 | 11.66 | $11.57 | — |
| 2026-05-19 | 11.71 | $11.57 | — |
| 2026-05-18 | 11.77 | $11.57 | — |
| 2026-05-15 | 11.83 | $11.57 | 4115 |
| 2026-05-14 | 11.86 | $11.57 | — |
| 2026-05-13 | 11.89 | $11.57 | — |
| 2026-05-12 | 11.93 | $11.57 | — |
| 2026-05-11 | 11.99 | $11.57 | — |
| 2026-05-08 | 12.03 | $11.57 | — |
| 2026-05-07 | 12.06 | $11.57 | — |
| 2026-05-06 | 12.10 | $11.57 | — |
| 2026-05-05 | 12.11 | $11.57 | — |
| 2026-05-04 | 12.13 | $11.57 | — |
| 2026-05-01 | 12.14 | $11.57 | — |
| 2026-04-30 | 12.16 | $11.57 | 6100 |
| 2026-04-29 | 12.17 | $11.62 | 42182 |
| 2026-04-28 | 12.19 | $11.94 | 500 |
| 2026-04-27 | 12.20 | $11.84 | 1 |
| 2026-04-24 | 12.20 | $11.84 | 9200 |
| 2026-04-23 | 12.22 | $12.47 | 1 |
| 2026-04-22 | 12.20 | $12.47 | 700 |
| 2026-04-21 | 12.17 | $12.75 | 1631 |
| 2026-04-20 | 12.14 | $12.75 | 1631 |
| 2026-04-17 | 12.10 | $12.34 | 400 |
| 2026-04-16 | 12.09 | $12.17 | 10044 |
| 2026-04-15 | 12.08 | $12.30 | 455 |
| 2026-04-14 | 12.07 | $12.81 | 2048 |
| 2026-04-13 | 12.03 | $12.29 | 1600 |
| 2026-04-10 | 12.02 | $12.25 | 23607 |
| 2026-04-09 | 12.00 | $12.23 | 59916 |
| 2026-04-08 | 11.99 | $11.93 | 813 |
| 2026-04-07 | 12.00 | $11.87 | 2632 |
| 2026-04-06 | 12.00 | $11.87 | 741 |
| 2026-04-02 | 11.99 | $11.86 | 1080 |
| 2026-04-01 | 12.00 | $11.87 | 230 |
| 2026-03-31 | 12.00 | $11.98 | 447 |
| 2026-03-30 | 11.99 | $12.01 | 69 |
| 2026-03-27 | 11.99 | $12.01 | 1408 |
| 2026-03-26 | 11.99 | $12.08 | 1600 |
| 2026-03-25 | 11.98 | $12.09 | 1019 |
| 2026-03-24 | 11.98 | $12.03 | 219 |
| 2026-03-23 | 11.98 | $12.05 | 4984 |
| 2026-03-20 | 11.98 | $12.05 | 4984 |
| 2026-03-19 | 11.98 | $11.99 | 3000 |
| 2026-03-18 | 11.98 | $12.05 | 8 |
| 2026-03-17 | 11.98 | $12.05 | 7 |
| 2026-03-16 | 11.98 | $12.05 | 1734 |
| 2026-03-13 | 12.00 | $11.99 | 217 |
| 2026-03-12 | 12.01 | $12.03 | 4075 |
| 2026-03-11 | 12.01 | $11.99 | 3500 |
| 2026-03-10 | 12.02 | $11.99 | 321 |
| 2026-03-09 | 12.02 | $11.86 | 1643 |
| 2026-03-06 | 12.03 | $11.85 | 3077 |
| 2026-03-05 | 12.04 | $11.96 | 1000 |
| 2026-03-04 | 12.05 | $11.88 | 7860 |
| 2026-03-03 | 12.06 | $11.88 | 537 |
| 2026-03-02 | 12.07 | $11.84 | 1036 |
| 2026-02-27 | 12.09 | $12.04 | 3900 |
| 2026-02-26 | 12.09 | $12.00 | 1800 |
| 2026-02-25 | 12.11 | $12.05 | 4100 |
| 2026-02-24 | 12.14 | $12.05 | 1500 |
| 2026-02-23 | 12.14 | $12.00 | 1460 |
| 2026-02-20 | 12.15 | $12.05 | 1032 |
| 2026-02-19 | 12.15 | $11.93 | 9500 |
| 2026-02-18 | 12.16 | $12.05 | 1400 |
| 2026-02-17 | 12.17 | $12.15 | 1729 |
| 2026-02-13 | 12.17 | $12.34 | 549 |
| 2026-02-12 | 12.17 | $12.18 | 2800 |
| 2026-02-11 | 12.17 | $12.11 | 9400 |
| 2026-02-10 | 12.19 | $12.10 | 5200 |
| 2026-02-09 | 12.21 | $12.07 | 1200 |
| 2026-02-06 | 12.25 | $12.07 | 3042 |
| 2026-02-05 | 12.31 | $12.11 | 16318 |
| 2026-02-04 | 12.35 | $12.05 | 10350 |
| 2026-02-03 | 12.41 | $12.15 | 7309 |
| 2026-02-02 | 12.47 | $12.12 | 5500 |
| 2026-01-30 | 12.63 | $12.15 | 5726 |
| 2026-01-29 | 12.98 | $12.12 | 8500 |
| 2026-01-28 | 13.10 | $12.28 | 22300 |
| 2026-01-27 | 13.10 | $12.65 | 52041 |
| 2026-01-26 | 13.08 | $12.04 | 43600 |
| 2026-01-23 | 13.08 | $12.27 | 8701 |
| 2026-01-22 | 13.08 | $12.12 | 5191 |
| 2026-01-21 | 13.06 | $12.11 | 33550 |
| 2026-01-20 | 13.06 | $12.14 | 14628 |
| 2026-01-16 | 13.09 | $12.27 | 67400 |
| 2026-01-15 | 13.06 | $12.23 | 14921 |
| 2026-01-14 | 13.03 | $12.32 | 15729 |
| 2026-01-13 | 13.01 | $12.47 | 27738 |
| 2026-01-12 | 12.97 | $12.55 | 16406 |
| 2026-01-09 | 12.92 | $12.70 | 29707 |
| 2026-01-08 | 12.93 | $13.27 | 100809 |
| 2026-01-07 | 12.85 | $13.00 | 85100 |
| 2026-01-06 | 12.78 | $13.16 | 96100 |
| 2026-01-05 | 12.74 | $13.51 | 89406 |
| 2026-01-02 | 12.67 | $15.25 | 238100 |
| 2025-12-31 | 12.50 | $19.18 | 7.8M |
| 2025-12-30 | 12.13 | $14.38 | 277000 |
| 2025-12-29 | 12.03 | $12.37 | 43524 |
| 2025-12-26 | 11.98 | $12.20 | 107300 |
| 2025-12-24 | 11.95 | $12.12 | 14120 |
| 2025-12-23 | 11.92 | $12.24 | 118200 |
| 2025-12-22 | 11.88 | $11.65 | 3006 |
| 2025-12-19 | 11.87 | $12.28 | 11913 |
| 2025-12-18 | 11.83 | $12.64 | 12500 |
| 2025-12-17 | 11.77 | $11.76 | 2956 |
| 2025-12-16 | 11.75 | $11.63 | 2106 |
| 2025-12-15 | 11.74 | $11.79 | 6868 |
| 2025-12-12 | 11.72 | $11.66 | 5527 |
| 2025-12-11 | 11.71 | $11.66 | 36733 |
| 2025-12-10 | 11.69 | $12.79 | 538500 |
| 2025-12-09 | 11.62 | $11.71 | 190 |
| 2025-12-08 | 11.61 | $11.71 | 349 |
| 2025-12-05 | 11.59 | $12.20 | 17 |
| 2025-12-04 | 11.54 | $12.20 | 200 |
| 2025-12-03 | 11.50 | $11.85 | 100 |
| 2025-12-02 | 11.47 | $11.84 | 603 |
| 2025-12-01 | 11.44 | $12.20 | 11638 |
| 2025-11-28 | 11.40 | $11.45 | 12432 |
| 2025-11-26 | 11.39 | $11.55 | — |
| 2025-11-25 | 11.38 | $11.55 | 74 |
| 2025-11-24 | 11.37 | $11.55 | 5444 |
| 2025-11-21 | 11.35 | $11.45 | 4510 |
| 2025-11-20 | 11.35 | $11.40 | — |
| 2025-11-19 | 11.34 | $11.40 | — |
| 2025-11-18 | 11.34 | $11.40 | 1 |
| 2025-11-17 | 11.34 | $11.40 | 1 |
| 2025-11-14 | 11.33 | $11.40 | — |
| 2025-11-13 | 11.33 | $11.40 | — |
| 2025-11-12 | 11.33 | $11.40 | — |
| 2025-11-11 | 11.33 | $11.40 | — |
| 2025-11-10 | 11.32 | $11.40 | 1704 |
| 2025-11-07 | 11.32 | $11.30 | — |
| 2025-11-06 | 11.32 | $11.30 | — |
| 2025-11-05 | 11.33 | $11.30 | — |
| 2025-11-04 | 11.33 | $11.30 | — |
| 2025-11-03 | 11.33 | $11.30 | 101 |
| 2025-10-31 | 11.34 | $11.30 | — |
| 2025-10-30 | 11.34 | $11.30 | — |
| 2025-10-29 | 11.35 | $11.30 | — |
| 2025-10-28 | 11.35 | $11.30 | — |
| 2025-10-27 | 11.35 | $11.30 | — |
| 2025-10-24 | 11.36 | $11.30 | 202 |
| 2025-10-23 | 11.37 | $11.30 | 561 |
| 2025-10-22 | 11.38 | $11.35 | 2 |
| 2025-10-21 | 11.39 | $11.35 | 12 |
| 2025-10-20 | 11.39 | $11.35 | — |
| 2025-10-17 | 11.41 | $11.35 | — |
| 2025-10-16 | 11.43 | $11.35 | — |
| 2025-10-15 | 11.44 | $11.35 | — |
| 2025-10-14 | 11.46 | $11.35 | — |
| 2025-10-13 | 11.45 | $11.35 | — |
| 2025-10-10 | 11.50 | $11.35 | — |
| 2025-10-09 | 11.55 | $11.35 | 1515 |
| 2025-10-08 | 11.55 | $11.38 | — |
| 2025-10-07 | 11.56 | $11.38 | — |
| 2025-10-06 | 11.57 | $11.38 | 9 |
| 2025-10-03 | 11.58 | $11.38 | — |
| 2025-10-02 | 11.57 | $11.38 | — |
| 2025-10-01 | 11.56 | $11.38 | — |
| 2025-09-30 | 11.55 | $11.38 | 100 |
| 2025-09-29 | 11.54 | $11.48 | 3100 |
| 2025-09-26 | 11.53 | $11.49 | 300 |
| 2025-09-25 | 11.51 | $11.53 | — |
| 2025-09-24 | 11.50 | $11.53 | 25200 |
| 2025-09-23 | 11.48 | $11.39 | 20400 |
| 2025-09-22 | 11.47 | $11.67 | 1 |
| 2025-09-19 | 11.44 | $11.67 | 1 |
| 2025-09-18 | 11.42 | $11.67 | — |
| 2025-09-17 | 11.40 | $11.67 | 307 |
| 2025-09-16 | 11.37 | $11.21 | 340 |
| 2025-09-15 | 11.37 | $12.39 | 4656 |
| 2025-09-12 | 11.31 | $12.19 | 713 |
| 2025-09-11 | 11.26 | $11.36 | 124 |
| 2025-09-10 | 11.25 | $11.60 | 8200 |
| 2025-09-09 | 11.23 | $11.66 | 3284 |
| 2025-09-08 | 11.21 | $11.66 | 3300 |
| 2025-09-05 | 11.19 | $11.18 | 803 |
| 2025-09-04 | 11.19 | $11.18 | — |
| 2025-09-03 | 11.18 | $11.18 | — |
| 2025-09-02 | 11.18 | $11.18 | — |
| 2025-08-29 | 11.17 | $11.18 | — |
| 2025-08-28 | 11.17 | $11.18 | 1 |
| 2025-08-27 | 11.17 | $11.18 | — |
| 2025-08-26 | 11.16 | $11.18 | — |
| 2025-08-25 | 11.16 | $11.18 | 100 |
| 2025-08-22 | 11.15 | $11.18 | 110 |
| 2025-08-21 | 11.15 | $11.18 | — |
| 2025-08-20 | 11.15 | $11.18 | — |
| 2025-08-19 | 11.14 | $11.18 | — |
| 2025-08-18 | 11.14 | $11.18 | — |
| 2025-08-15 | 11.13 | $11.18 | — |
| 2025-08-14 | 11.13 | $11.18 | — |
| 2025-08-13 | 11.13 | $11.18 | 50 |
| 2025-08-12 | 11.12 | $11.18 | 108 |
| 2025-08-11 | 11.12 | $11.28 | 12 |
| 2025-08-08 | 11.11 | $11.28 | 600 |
| 2025-08-07 | 11.09 | $11.10 | — |
| 2025-08-06 | 11.09 | $11.10 | — |
| 2025-08-05 | 11.08 | $11.10 | — |
| 2025-08-04 | 11.08 | $11.10 | 5 |
| 2025-08-01 | 11.07 | $11.10 | 4 |
| 2025-07-31 | 11.07 | $11.10 | 1 |
| 2025-07-30 | 11.06 | $11.10 | — |
| 2025-07-29 | 11.06 | $11.10 | — |
| 2025-07-28 | 11.05 | $11.10 | — |
| 2025-07-25 | 11.05 | $11.10 | — |
| 2025-07-24 | 11.04 | $11.10 | 1 |
| 2025-07-23 | 11.03 | $11.10 | — |
| 2025-07-22 | 11.03 | $11.10 | — |
| 2025-07-21 | 11.02 | $11.10 | 1 |
| 2025-07-18 | 11.02 | $11.10 | 4 |
| 2025-07-17 | 11.01 | $11.10 | 3 |
| 2025-07-16 | 11.01 | $11.10 | — |
| 2025-07-15 | 11.00 | $11.10 | — |
| 2025-07-14 | 11.00 | $11.10 | 7240 |
| 2025-07-11 | 10.99 | $10.99 | — |
| 2025-07-10 | 10.99 | $10.99 | — |
| 2025-07-09 | 10.99 | $10.99 | 7 |
| 2025-07-08 | 10.99 | $10.99 | — |
| 2025-07-07 | 10.99 | $10.99 | — |
| 2025-07-03 | 10.98 | $10.99 | — |
| 2025-07-02 | 10.98 | $10.99 | — |
| 2025-07-01 | 10.98 | $10.99 | — |
| 2025-06-30 | 10.98 | $10.99 | 109 |
| 2025-06-27 | 10.97 | $10.99 | — |
| 2025-06-26 | 10.97 | $10.99 | — |
| 2025-06-25 | 10.97 | $10.99 | 1 |
| 2025-06-24 | 10.97 | $10.99 | — |
| 2025-06-23 | 10.97 | $10.99 | 1 |
| 2025-06-20 | 10.97 | $10.99 | 1 |
| 2025-06-18 | 10.97 | $10.99 | — |
| 2025-06-17 | 10.97 | $10.99 | 85 |
| 2025-06-16 | 10.97 | $10.99 | 102 |
| 2025-06-13 | 10.97 | $10.99 | 200 |
| 2025-06-12 | 10.97 | $10.97 | — |
| 2025-06-11 | 10.97 | $10.97 | — |
| 2025-06-10 | 10.97 | $10.97 | 104 |
| 2025-06-09 | 10.97 | $10.97 | 105 |
| 2025-06-06 | 10.97 | $10.97 | 1000 |
| 2025-06-05 | 10.97 | $10.97 | 102 |
| 2025-06-04 | 10.96 | $10.93 | 5 |
| 2025-06-03 | 10.96 | $10.93 | 800 |
| 2025-06-02 | 10.96 | $10.93 | — |
| 2025-05-30 | 10.96 | $10.93 | 2819 |
| 2025-05-29 | 10.96 | $10.93 | — |
| 2025-05-28 | 10.96 | $10.93 | 2819 |
| 2025-05-27 | 10.96 | $11.05 | 106 |
| 2025-05-23 | 10.96 | $10.98 | — |
| 2025-05-22 | 10.96 | $10.98 | 302 |
| 2025-05-21 | 10.97 | $10.98 | 9 |
| 2025-05-20 | 11.00 | $10.98 | — |
| 2025-05-19 | 11.02 | $10.98 | — |
| 2025-05-16 | 11.03 | $10.98 | — |
| 2025-05-15 | 11.03 | $10.98 | — |
| 2025-05-14 | 11.03 | $10.98 | — |
| 2025-05-13 | 11.03 | $10.98 | — |
| 2025-05-12 | 11.03 | $10.98 | — |
| 2025-05-09 | 11.02 | $10.98 | 240 |
| 2025-05-08 | 11.01 | $10.92 | — |
| 2025-05-07 | 11.00 | $10.92 | — |
| 2025-05-06 | 11.00 | $10.92 | — |
| 2025-05-05 | 10.99 | $10.92 | — |
| 2025-05-02 | 10.98 | $10.92 | 6800 |
| 2025-05-01 | 10.98 | $10.94 | 300 |
| 2025-04-30 | 10.97 | $10.98 | 204 |
| 2025-04-29 | 10.96 | $10.85 | 1000 |
| 2025-04-28 | 10.96 | $11.00 | 142 |
| 2025-04-25 | 10.95 | $11.10 | — |
| 2025-04-24 | 10.94 | $11.10 | 3006 |
| 2025-04-23 | 10.93 | $11.66 | 3826 |
| 2025-04-22 | 10.88 | $11.26 | 420 |
| 2025-04-21 | 10.86 | $11.13 | 4600 |
| 2025-04-17 | 10.84 | $11.11 | 4806 |
| 2025-04-16 | 10.83 | $11.00 | — |
| 2025-04-15 | 10.82 | $11.00 | 200 |
| 2025-04-14 | 10.81 | $10.81 | — |
| 2025-04-11 | 10.81 | $10.81 | — |
| 2025-04-10 | 10.81 | $10.81 | 200 |
| 2025-04-09 | 10.81 | $10.80 | — |
| 2025-04-08 | 10.80 | $10.80 | — |
| 2025-04-07 | 10.80 | $10.80 | — |
| 2025-04-04 | 10.80 | $10.80 | — |
| 2025-04-03 | 10.80 | $10.80 | — |
| 2025-04-02 | 10.80 | $10.80 | — |
| 2025-04-01 | 10.79 | $10.80 | 11 |
| 2025-03-31 | 10.79 | $10.80 | — |
| 2025-03-28 | 10.80 | $10.80 | 112 |
| 2025-03-27 | 10.81 | $10.99 | 300 |
| 2025-03-26 | 10.81 | $10.76 | — |
| 2025-03-25 | 10.82 | $10.76 | — |
| 2025-03-24 | 10.84 | $10.76 | — |
| 2025-03-21 | 10.85 | $10.76 | 300 |
| 2025-03-20 | 10.86 | $10.90 | — |
| 2025-03-19 | 10.86 | $10.90 | 180034 |
| 2025-03-18 | 10.87 | $10.77 | — |
| 2025-03-17 | 10.87 | $10.77 | — |
| 2025-03-14 | 10.87 | $10.77 | 1270 |
| 2025-03-13 | 10.87 | $10.76 | — |
| 2025-03-12 | 10.87 | $10.76 | — |
| 2025-03-11 | 10.87 | $10.76 | — |
| 2025-03-10 | 10.87 | $10.76 | 1045 |
| 2025-03-07 | 10.87 | $10.77 | — |
| 2025-03-06 | 10.87 | $10.77 | — |
| 2025-03-05 | 10.87 | $10.77 | — |
| 2025-03-04 | 10.87 | $10.77 | 200 |
| 2025-03-03 | 10.87 | $10.99 | — |
| 2025-02-28 | 10.86 | $10.99 | — |
| 2025-02-27 | 10.85 | $10.99 | — |
| 2025-02-26 | 10.84 | $10.99 | — |
| 2025-02-25 | 10.83 | $10.99 | — |
| 2025-02-24 | 10.81 | $10.99 | — |
| 2025-02-21 | 10.80 | $10.99 | — |
| 2025-02-20 | 10.79 | $10.99 | — |
| 2025-02-19 | 10.78 | $10.99 | 200 |
| 2025-02-18 | 10.77 | $10.77 | — |
| 2025-02-14 | 10.77 | $10.77 | — |
| 2025-02-13 | 10.77 | $10.77 | — |
| 2025-02-12 | 10.77 | $10.77 | — |
| 2025-02-11 | 10.77 | $10.77 | — |
| 2025-02-10 | 10.77 | $10.77 | — |
| 2025-02-07 | 10.79 | $10.77 | — |
| 2025-02-06 | 10.82 | $10.77 | — |
| 2025-02-05 | 10.84 | $10.77 | — |
| 2025-02-04 | 10.85 | $10.77 | — |
| 2025-02-03 | 10.86 | $10.77 | 1431 |
| 2025-01-31 | 10.88 | $10.77 | — |
| 2025-01-30 | 10.88 | $10.77 | — |
| 2025-01-29 | 10.88 | $10.77 | — |
| 2025-01-28 | 10.88 | $10.77 | — |
| 2025-01-27 | 10.90 | $10.77 | — |
| 2025-01-24 | 10.95 | $10.77 | — |
| 2025-01-23 | 11.01 | $10.77 | — |
| 2025-01-22 | 11.01 | $10.77 | — |
| 2025-01-21 | 11.01 | $10.77 | — |
| 2025-01-17 | 11.02 | $10.77 | — |
| 2025-01-16 | 11.02 | $10.77 | 1 |
| 2025-01-15 | 11.02 | $10.77 | — |
| 2025-01-14 | 11.02 | $10.77 | — |
| 2025-01-13 | 11.02 | $10.77 | 1521 |
| 2025-01-10 | 11.02 | $11.24 | — |
| 2025-01-08 | 11.00 | $11.24 | — |
| 2025-01-07 | 10.98 | $11.24 | 1300 |
| 2025-01-06 | 10.95 | $11.00 | — |
| 2025-01-03 | 10.94 | $11.00 | — |
| 2025-01-02 | 10.92 | $11.00 | 599 |
| 2024-12-31 | 10.91 | $10.77 | — |
| 2024-12-30 | 10.90 | $10.77 | — |
| 2024-12-27 | 10.89 | $10.77 | 1717 |
| 2024-12-26 | 10.89 | $11.25 | 302 |
| 2024-12-24 | 10.86 | $11.88 | — |
| 2024-12-23 | 10.80 | $11.88 | 1900 |
| 2024-12-20 | 10.74 | $10.81 | — |
| 2024-12-19 | 10.73 | $10.81 | — |
| 2024-12-18 | 10.72 | $10.81 | 2526 |
| 2024-12-17 | 10.72 | $10.80 | 300 |
| 2024-12-16 | 10.71 | $10.80 | — |
| 2024-12-13 | 10.71 | $10.80 | — |
| 2024-12-12 | 10.70 | $10.80 | — |
| 2024-12-11 | 10.70 | $10.80 | — |
| 2024-12-10 | 10.69 | $10.80 | 700 |
| 2024-12-09 | 10.68 | $10.80 | 3700 |
| 2024-12-06 | 10.68 | $10.69 | — |
| 2024-12-05 | 10.68 | $10.69 | — |
| 2024-12-04 | 10.68 | $10.69 | — |
| 2024-12-03 | 10.68 | $10.69 | 21900 |
| 2024-12-02 | 10.68 | $10.60 | 384 |
| 2024-11-29 | 10.68 | $10.68 | — |
| 2024-11-27 | 10.68 | $10.68 | 9730 |
| 2024-11-26 | 10.68 | $10.68 | 68575 |
| 2024-11-25 | 10.68 | $10.66 | 52919 |
| 2024-11-22 | 10.68 | $10.67 | 10905 |
| 2024-11-21 | 10.67 | $10.67 | 10110 |
| 2024-11-20 | 10.67 | $10.68 | 463739 |
| 2024-11-19 | 10.67 | $10.69 | 337 |
| 2024-11-18 | 10.67 | $10.68 | 2200 |
| 2024-11-15 | 10.67 | $10.68 | 395 |
| 2024-11-14 | 10.67 | $10.69 | 68500 |
| 2024-11-13 | 10.66 | $10.68 | 400 |
| 2024-11-12 | 10.66 | $10.68 | 728 |
| 2024-11-11 | 10.66 | $10.68 | 502 |
| 2024-11-08 | 10.66 | $10.69 | — |
| 2024-11-07 | 10.65 | $10.69 | 70741 |
| 2024-11-06 | 10.65 | $10.69 | 402301 |
| 2024-11-05 | 10.65 | $10.69 | 55011 |
| 2024-11-04 | 10.64 | $10.66 | — |
| 2024-11-01 | 10.64 | $10.66 | 52856 |
| 2024-10-31 | 10.64 | $10.66 | 100630 |
| 2024-10-30 | 10.64 | $10.65 | 1400 |
| 2024-10-29 | 10.63 | $10.66 | 165200 |
| 2024-10-28 | 10.63 | $10.66 | 1.3M |
| 2024-10-25 | 10.63 | $10.64 | 120 |
| 2024-10-24 | 10.63 | $10.66 | 907 |
| 2024-10-23 | 10.63 | $10.65 | 4141 |
| 2024-10-22 | 10.62 | $10.64 | — |
| 2024-10-21 | 10.62 | $10.64 | 3110 |
| 2024-10-18 | 10.61 | $10.65 | 192761 |
| 2024-10-17 | 10.61 | $10.64 | 1700 |
| 2024-10-16 | 10.60 | $10.63 | 231 |
| 2024-10-15 | 10.60 | $10.63 | 15187 |
| 2024-10-14 | 10.59 | $10.64 | 333 |
| 2024-10-11 | 10.59 | $10.62 | 311315 |
| 2024-10-10 | 10.58 | $10.60 | 19900 |
| 2024-10-09 | 10.58 | $10.62 | 11100 |
| 2024-10-08 | 10.58 | $10.62 | 9946 |
| 2024-10-07 | 10.58 | $10.62 | 404600 |
| 2024-10-04 | 10.57 | $10.62 | 151135 |
| 2024-10-03 | 10.57 | $10.61 | — |
| 2024-10-02 | 10.57 | $10.61 | — |
| 2024-10-01 | 10.57 | $10.61 | 330 |
| 2024-09-30 | 10.57 | $10.61 | 355632 |
| 2024-09-27 | 10.57 | $10.63 | 1022 |
| 2024-09-26 | 10.56 | $10.61 | 637520 |
| 2024-09-25 | 10.56 | $10.60 | 4100 |
| 2024-09-24 | 10.56 | $10.56 | 12700 |
| 2024-09-23 | 10.56 | $10.56 | 4100 |
| 2024-09-20 | 10.56 | $10.52 | 200 |
| 2024-09-19 | 10.56 | $10.52 | — |
| 2024-09-18 | 10.56 | $10.52 | 400 |
| 2024-09-17 | 10.56 | $10.55 | 56 |
| 2024-09-16 | 10.56 | $10.55 | — |
| 2024-09-13 | 10.56 | $10.55 | 2900 |
| 2024-09-12 | 10.56 | $10.57 | — |
| 2024-09-11 | 10.56 | $10.57 | 207592 |
| 2024-09-10 | 10.56 | $10.52 | 3125 |
| 2024-09-09 | 10.56 | $10.59 | 100 |
| 2024-09-06 | 10.56 | $10.59 | — |
| 2024-09-05 | 10.56 | $10.59 | — |
| 2024-09-04 | 10.56 | $10.59 | — |
| 2024-09-03 | 10.56 | $10.59 | 9200 |
| 2024-08-30 | 10.56 | $10.56 | 100001 |
| 2024-08-29 | 10.55 | $10.55 | 5244 |
| 2024-08-28 | 10.55 | $10.59 | 254 |
| 2024-08-27 | 10.55 | $10.57 | 2800 |
| 2024-08-26 | 10.55 | $10.56 | 252300 |
| 2024-08-23 | 10.55 | $10.55 | 575500 |
| 2024-08-22 | 10.55 | $10.55 | 108 |
| 2024-08-21 | 10.54 | $10.52 | 600 |
| 2024-08-20 | 10.54 | $10.55 | 200 |
| 2024-08-19 | 10.54 | $10.55 | 116 |
| 2024-08-16 | 10.54 | $10.56 | 600 |
| 2024-08-15 | 10.54 | $10.55 | 5200 |
| 2024-08-14 | 10.53 | $10.55 | 25841 |
| 2024-08-13 | 10.53 | $10.55 | 101106 |
| 2024-08-12 | 10.52 | $10.56 | — |
| 2024-08-09 | 10.52 | $10.56 | 42800 |
| 2024-08-08 | 10.52 | $10.60 | 900 |
| 2024-08-07 | 10.51 | $10.55 | — |
| 2024-08-06 | 10.51 | $10.55 | — |
| 2024-08-05 | 10.50 | $10.55 | 1246 |
| 2024-08-02 | 10.49 | $10.52 | — |
| 2024-08-01 | 10.49 | $10.52 | 600 |
| 2024-07-31 | 10.48 | $10.58 | 247 |
| 2024-07-30 | 10.48 | $10.58 | 8600 |
| 2024-07-29 | 10.47 | $10.50 | 533 |
| 2024-07-26 | 10.47 | $10.49 | — |
| 2024-07-25 | 10.46 | $10.49 | 26200 |
| 2024-07-24 | 10.46 | $10.49 | 176800 |
| 2024-07-23 | 10.46 | $10.54 | 355324 |
| 2024-07-22 | 10.45 | $10.50 | 412 |
| 2024-07-19 | 10.45 | $10.49 | 373561 |
| 2024-07-18 | 10.44 | $10.47 | 3021 |
| 2024-07-17 | 10.44 | $10.47 | 249 |
| 2024-07-16 | 10.44 | $10.48 | 96893 |
| 2024-07-15 | 10.44 | $10.47 | 4896 |
| 2024-07-12 | 10.43 | $10.47 | — |
| 2024-07-11 | 10.43 | $10.47 | — |
| 2024-07-10 | 10.43 | $10.47 | 255 |
| 2024-07-09 | 10.43 | $10.43 | — |
| 2024-07-08 | 10.43 | $10.43 | 3573 |
| 2024-07-05 | 10.43 | $10.43 | — |
| 2024-07-03 | 10.43 | $10.43 | — |
| 2024-07-02 | 10.43 | $10.43 | — |
| 2024-07-01 | 10.43 | $10.43 | 2008 |
| 2024-06-28 | 10.43 | $10.42 | 1550 |
| 2024-06-27 | 10.43 | $10.44 | 3034 |
| 2024-06-26 | 10.43 | $10.46 | 452 |
| 2024-06-25 | 10.43 | $10.42 | — |
| 2024-06-24 | 10.43 | $10.42 | — |
| 2024-06-21 | 10.42 | $10.42 | 4217 |
| 2024-06-20 | 10.42 | $10.40 | 30266 |
| 2024-06-18 | 10.42 | $10.43 | — |
| 2024-06-17 | 10.42 | $10.43 | 3894 |
| 2024-06-14 | 10.42 | $10.43 | 1909 |
| 2024-06-13 | 10.42 | $10.43 | — |
| 2024-06-12 | 10.42 | $10.43 | 10039 |
| 2024-06-11 | 10.41 | $10.43 | — |
| 2024-06-10 | 10.41 | $10.43 | — |
| 2024-06-07 | 10.41 | $10.43 | — |
| 2024-06-06 | 10.41 | $10.43 | — |
| 2024-06-05 | 10.41 | $10.43 | 2389 |
| 2024-06-04 | 10.40 | $10.45 | 7002 |
| 2024-06-03 | 10.40 | $10.44 | 7046 |
| 2024-05-31 | 10.40 | $10.42 | — |
| 2024-05-30 | 10.39 | $10.42 | 1628 |
| 2024-05-29 | 10.39 | $10.41 | 5458 |
| 2024-05-28 | 10.39 | $10.42 | 5933 |
| 2024-05-24 | 10.39 | $10.40 | 4392 |
| 2024-05-23 | 10.39 | $10.40 | — |
| 2024-05-22 | 10.39 | $10.40 | 1987 |
| 2024-05-21 | 10.39 | $10.40 | 8064 |
| 2024-05-20 | 10.39 | $10.38 | 7026 |
| 2024-05-17 | 10.39 | $10.42 | — |
| 2024-05-16 | 10.38 | $10.42 | 3655 |
| 2024-05-15 | 10.38 | $10.38 | 2755 |
| 2024-05-14 | 10.38 | $10.38 | 614 |
| 2024-05-13 | 10.38 | $10.40 | — |
| 2024-05-10 | 10.38 | $10.40 | 100 |
| 2024-05-09 | 10.38 | $10.40 | 3345 |
| 2024-05-08 | 10.38 | $10.36 | 986 |
| 2024-05-07 | 10.37 | $10.35 | 3610 |
| 2024-05-06 | 10.37 | $10.38 | 991 |
| 2024-05-03 | 10.37 | $10.38 | — |
| 2024-05-02 | 10.37 | $10.38 | — |
| 2024-05-01 | 10.37 | $10.38 | 3139 |
| 2024-04-30 | 10.37 | $10.37 | 190 |
| 2024-04-29 | 10.37 | $10.37 | 574 |
| 2024-04-26 | 10.37 | $10.40 | — |
| 2024-04-25 | 10.37 | $10.40 | 2900 |
| 2024-04-24 | 10.37 | $10.40 | 2204 |
| 2024-04-23 | 10.37 | $10.39 | 72860 |
| 2024-04-22 | 10.37 | $10.35 | 532 |
| 2024-04-19 | 10.37 | $10.38 | — |
| 2024-04-18 | 10.37 | $10.38 | — |
| 2024-04-17 | 10.37 | $10.38 | 589 |
| 2024-04-16 | 10.37 | $10.35 | 2016 |
| 2024-04-15 | 10.37 | $10.35 | 2125 |
| 2024-04-12 | 10.37 | $10.38 | — |
| 2024-04-11 | 10.36 | $10.38 | 728 |
| 2024-04-10 | 10.36 | $10.33 | 4297 |
| 2024-04-09 | 10.36 | $10.36 | — |
| 2024-04-08 | 10.36 | $10.36 | — |
| 2024-04-05 | 10.36 | $10.36 | 1485 |
| 2024-04-04 | 10.36 | $10.40 | 59765 |
| 2024-04-03 | 10.36 | $10.35 | — |
| 2024-04-02 | 10.36 | $10.35 | 11058 |
| 2024-04-01 | 10.36 | $10.35 | 2615 |
| 2024-03-28 | 10.36 | $10.35 | 1024 |
| 2024-03-27 | 10.36 | $10.40 | — |
| 2024-03-26 | 10.36 | $10.40 | 2471 |
| 2024-03-25 | 10.35 | $10.40 | 1302 |
| 2024-03-22 | 10.35 | $10.33 | 21298 |
| 2024-03-21 | 10.35 | $10.36 | 7259 |
| 2024-03-20 | 10.35 | $10.38 | 5982 |
| 2024-03-19 | 10.34 | $10.39 | 105283 |
| 2024-03-18 | 10.34 | $10.35 | 3639 |
| 2024-03-15 | 10.33 | $10.33 | 8539 |
| 2024-03-14 | 10.33 | $10.34 | — |
| 2024-03-13 | 10.33 | $10.34 | 180 |
| 2024-03-12 | 10.33 | $10.35 | 161 |
| 2024-03-11 | 10.33 | $10.37 | 185 |
| 2024-03-08 | 10.32 | $10.38 | 5519 |
| 2024-03-07 | 10.32 | $10.35 | — |
| 2024-03-06 | 10.32 | $10.35 | 64477 |
| 2024-03-05 | 10.32 | $10.35 | 320689 |
| 2024-03-04 | 10.32 | $10.37 | 103555 |
| 2024-03-01 | 10.32 | $10.33 | 45112 |
| 2024-02-29 | 10.32 | $10.36 | 312689 |
| 2024-02-28 | 10.31 | $10.30 | 752499 |
| 2024-02-27 | 10.31 | $10.35 | 12865 |
| 2024-02-26 | 10.31 | $10.34 | 41829 |
| 2024-02-23 | 10.31 | $10.32 | 100 |
| 2024-02-22 | 10.30 | $10.32 | 157 |
| 2024-02-21 | 10.30 | $10.26 | — |
| 2024-02-20 | 10.30 | $10.26 | 1447 |
| 2024-02-16 | 10.30 | $10.30 | 442 |
| 2024-02-15 | 10.30 | $10.31 | 2200 |
| 2024-02-14 | 10.30 | $10.31 | 2997 |
| 2024-02-13 | 10.30 | $10.30 | 288 |
| 2024-02-12 | 10.30 | $10.32 | 5604 |
| 2024-02-09 | 10.29 | $10.31 | 1724 |
| 2024-02-08 | 10.29 | $10.33 | 567 |
| 2024-02-07 | 10.29 | $10.31 | 3914 |
| 2024-02-06 | 10.28 | $10.30 | 1036 |
| 2024-02-05 | 10.28 | $10.34 | 10651 |
| 2024-02-02 | 10.28 | $10.34 | — |
| 2024-02-01 | 10.27 | $10.34 | 50991 |
| 2024-01-31 | 10.27 | $10.28 | — |
| 2024-01-30 | 10.27 | $10.28 | 303 |
| 2024-01-29 | 10.26 | $10.33 | 38181 |
| 2024-01-26 | 10.26 | $10.27 | — |
| 2024-01-25 | 10.26 | $10.27 | 1170 |
| 2024-01-24 | 10.26 | $10.31 | 863 |
| 2024-01-23 | 10.25 | $10.28 | 8842 |
| 2024-01-22 | 10.25 | $10.26 | 9248 |
| 2024-01-19 | 10.25 | $10.27 | 4217 |
| 2024-01-18 | 10.24 | $10.26 | 3220 |
| 2024-01-17 | 10.24 | $10.26 | 260 |
| 2024-01-16 | 10.24 | $10.26 | 191 |
| 2024-01-12 | 10.24 | $10.25 | — |
| 2024-01-11 | 10.23 | $10.25 | — |
| 2024-01-10 | 10.23 | $10.25 | 629 |
| 2024-01-09 | 10.23 | $10.28 | 5034 |
| 2024-01-08 | 10.23 | $10.26 | 2769 |
| 2024-01-05 | 10.22 | $10.24 | — |
| 2024-01-04 | 10.22 | $10.24 | 300 |
| 2024-01-03 | 10.22 | $10.24 | 500 |
| 2024-01-02 | 10.22 | $10.25 | — |
| 2023-12-29 | 10.22 | $10.25 | — |
| 2023-12-28 | 10.21 | $10.25 | 10322 |
| 2023-12-27 | 10.21 | $10.23 | 76140 |
| 2023-12-26 | 10.21 | $10.22 | — |
| 2023-12-22 | 10.21 | $10.22 | — |
| 2023-12-21 | 10.20 | $10.22 | 4256 |
| 2023-12-20 | 10.20 | $10.22 | 2964 |
| 2023-12-19 | 10.20 | $10.22 | 129496 |
| 2023-12-18 | 10.19 | $10.22 | 54837 |
| 2023-12-15 | 10.19 | $10.21 | 23108 |
| 2023-12-14 | 10.19 | $10.21 | 63483 |
| 2023-12-13 | 10.19 | $10.21 | 11759 |
| 2023-12-12 | 10.18 | $10.21 | 5001 |
| 2023-12-11 | 10.18 | $10.20 | 12560 |
| 2023-12-08 | 10.18 | $10.20 | 217328 |
| 2023-12-07 | 10.18 | $10.20 | 1269 |
| 2023-12-06 | 10.17 | $10.21 | 502 |
| 2023-12-05 | 10.17 | $10.20 | — |
| 2023-12-04 | 10.17 | $10.20 | 26052 |
| 2023-12-01 | 10.16 | $10.21 | 672 |
| 2023-11-30 | 10.16 | $10.21 | 5196 |
| 2023-11-29 | 10.16 | $10.20 | 5382 |
| 2023-11-28 | 10.15 | $10.19 | 111328 |
| 2023-11-27 | 10.15 | $10.18 | 19742 |
| 2023-11-24 | 10.15 | $10.16 | — |
| 2023-11-22 | 10.15 | $10.16 | 4981 |
| 2023-11-21 | 10.14 | $10.16 | 154505 |
| 2023-11-20 | 10.14 | $10.16 | 5010 |
| 2023-11-17 | 10.14 | $10.16 | 117577 |
| 2023-11-16 | 10.14 | $10.16 | 808219 |
| 2023-11-15 | 10.14 | $10.17 | 285200 |
| 2023-11-14 | 10.13 | $10.14 | 2123 |
| 2023-11-13 | 10.13 | $10.14 | 1.3M |
| 2023-11-10 | 10.13 | $10.15 | — |
| 2023-11-09 | 10.13 | $10.15 | — |
| 2023-11-08 | 10.13 | $10.15 | — |
| 2023-11-07 | 10.13 | $10.15 | 3502 |
| 2023-11-06 | 10.13 | $10.14 | 12684 |
| 2023-11-03 | 10.13 | $10.14 | 3352 |
| 2023-11-02 | 10.13 | $10.13 | — |
| 2023-11-01 | 10.13 | $10.13 | — |
| 2023-10-31 | 10.12 | $10.13 | — |
| 2023-10-30 | 10.12 | $10.13 | 6620 |
| 2023-10-27 | 10.12 | $10.13 | 36900 |
| 2023-10-26 | 10.12 | $10.13 | 25921 |
| 2023-10-25 | 10.12 | $10.12 | — |
| 2023-10-24 | 10.12 | $10.12 | — |
| 2023-10-23 | 10.12 | $10.12 | 125000 |
| 2023-10-20 | 10.12 | $10.12 | — |
| 2023-10-19 | 10.12 | $10.12 | — |
| 2023-10-18 | 10.12 | $10.12 | 3640 |
| 2023-10-17 | 10.12 | $10.13 | — |
| 2023-10-16 | 10.11 | $10.13 | — |
| 2023-10-13 | 10.11 | $10.13 | — |
| 2023-10-12 | 10.11 | $10.13 | 4350 |
| 2023-10-11 | 10.11 | $10.12 | 198735 |
| 2023-10-10 | 10.11 | $10.12 | 109 |
| 2023-10-09 | 10.11 | $10.12 | 102 |
| 2023-10-06 | 10.11 | $10.13 | — |
| 2023-10-05 | 10.10 | $10.13 | 257 |
| 2023-10-04 | 10.10 | $10.12 | 1374 |
| 2023-10-03 | 10.10 | $10.12 | — |
| 2023-10-02 | 10.10 | $10.12 | — |
| 2023-09-29 | 10.10 | $10.12 | 152307 |
| 2023-09-28 | 10.10 | $10.10 | 159 |
| 2023-09-27 | 10.10 | $10.10 | — |
| 2023-09-26 | 10.10 | $10.10 | — |
| 2023-09-25 | 10.10 | $10.10 | 35811 |
| 2023-09-22 | 10.10 | $10.10 | 8684 |
| 2023-09-21 | 10.10 | $10.10 | — |
| 2023-09-20 | 10.10 | $10.10 | 20875 |
| 2023-09-19 | 10.10 | $10.10 | 2892 |
| 2023-09-18 | 10.09 | $10.10 | 4098 |
| 2023-09-15 | 10.09 | $10.10 | 9794 |
| 2023-09-14 | 10.09 | $10.11 | 155090 |
| 2023-09-13 | 10.09 | $10.10 | 1236 |
| 2023-09-12 | 10.09 | $10.09 | 14039 |
| 2023-09-11 | 10.09 | $10.10 | 2593 |
| 2023-09-08 | 10.09 | $10.09 | 3375 |
| 2023-09-07 | 10.09 | $10.09 | — |
| 2023-09-06 | 10.09 | $10.09 | — |
| 2023-09-05 | 10.09 | $10.09 | 771 |
| 2023-09-01 | 10.09 | $10.09 | — |
| 2023-08-31 | 10.09 | $10.09 | 5162 |
| 2023-08-30 | 10.09 | $10.09 | 325 |
| 2023-08-29 | 10.09 | $10.09 | — |
| 2023-08-28 | 10.09 | $10.09 | 100 |
| 2023-08-25 | 10.09 | $10.10 | — |
| 2023-08-24 | 10.08 | $10.10 | 61389 |
| 2023-08-23 | 10.08 | $10.10 | — |
| 2023-08-22 | 10.08 | $10.10 | 5559 |
| 2023-08-21 | 10.08 | $10.08 | 610 |
| 2023-08-18 | 10.08 | $10.08 | 5099 |
| 2023-08-17 | 10.08 | $10.08 | 5932 |
| 2023-08-16 | 10.09 | $10.08 | 294 |
| 2023-08-15 | 10.09 | $10.08 | 846 |
| 2023-08-14 | 10.10 | $10.08 | 461 |
| 2023-08-11 | 10.10 | $10.09 | 50753 |
| 2023-08-10 | 10.11 | $10.10 | 80473 |
| 2023-08-09 | 10.11 | $10.08 | 12288 |
| 2023-08-08 | 10.11 | $10.09 | 7558 |
| 2023-08-07 | 10.12 | $10.08 | 7822 |
| 2023-08-04 | 10.13 | $10.08 | 139014 |
| 2023-08-03 | 10.13 | $10.08 | 100616 |
| 2023-08-02 | 10.14 | $10.07 | 201 |
| 2023-08-01 | 10.14 | $10.08 | 144852 |
| 2023-07-31 | 10.14 | $10.08 | 142277 |
| 2023-07-28 | 10.15 | $10.08 | 7556 |
| 2023-07-27 | 10.15 | $10.08 | 426337 |
| 2023-07-26 | 10.15 | $10.05 | 268512 |
| 2023-07-25 | 10.15 | $10.07 | 306950 |
| 2023-07-24 | 10.16 | $10.07 | 117612 |
| 2023-07-21 | 10.16 | $10.07 | 253421 |
| 2023-07-20 | 10.16 | $10.22 | 300 |
| 2023-07-19 | 10.15 | $10.21 | 1800 |
| 2023-07-18 | 10.15 | $10.19 | — |
| 2023-07-17 | 10.15 | $10.19 | 200 |
| 2023-07-14 | 10.14 | $10.20 | 700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.58
2026-06-26
Close Price
$11.57
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.09
Average
10.91
Maximum
13.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 11.58 | $11.57 | — |
| 2026-06-25 | 11.58 | $11.57 | — |
| 2026-06-24 | 11.58 | $11.57 | — |
| 2026-06-23 | 11.58 | $11.57 | — |
| 2026-06-22 | 11.59 | $11.57 | — |
| 2026-06-18 | 11.59 | $11.57 | — |
| 2026-06-17 | 11.59 | $11.57 | — |
| 2026-06-16 | 11.59 | $11.57 | — |
| 2026-06-15 | 11.59 | $11.57 | — |
| 2026-06-12 | 11.60 | $11.57 | — |
| 2026-06-11 | 11.60 | $11.57 | — |
| 2026-06-10 | 11.60 | $11.57 | — |
| 2026-06-09 | 11.60 | $11.57 | — |
| 2026-06-08 | 11.61 | $11.57 | — |
| 2026-06-05 | 11.61 | $11.57 | — |
| 2026-06-04 | 11.62 | $11.57 | — |
| 2026-06-03 | 11.62 | $11.57 | — |
| 2026-06-02 | 11.63 | $11.57 | — |
| 2026-06-01 | 11.63 | $11.57 | — |
| 2026-05-29 | 11.64 | $11.57 | — |
| 2026-05-28 | 11.65 | $11.57 | — |
| 2026-05-27 | 11.65 | $11.57 | — |
| 2026-05-26 | 11.66 | $11.57 | — |
| 2026-05-22 | 11.67 | $11.57 | — |
| 2026-05-21 | 11.68 | $11.57 | — |
| 2026-05-20 | 11.70 | $11.57 | — |
| 2026-05-19 | 11.71 | $11.57 | — |
| 2026-05-18 | 11.72 | $11.57 | — |
| 2026-05-15 | 11.74 | $11.57 | 4115 |
| 2026-05-14 | 11.76 | $11.57 | — |
| 2026-05-13 | 11.78 | $11.57 | — |
| 2026-05-12 | 11.80 | $11.57 | — |
| 2026-05-11 | 11.82 | $11.57 | — |
| 2026-05-08 | 11.85 | $11.57 | — |
| 2026-05-07 | 11.88 | $11.57 | — |
| 2026-05-06 | 11.91 | $11.57 | — |
| 2026-05-05 | 11.95 | $11.57 | — |
| 2026-05-04 | 11.99 | $11.57 | — |
| 2026-05-01 | 12.03 | $11.57 | — |
| 2026-04-30 | 12.08 | $11.57 | 6100 |
| 2026-04-29 | 12.14 | $11.62 | 42182 |
| 2026-04-28 | 12.19 | $11.94 | 500 |
| 2026-04-27 | 12.22 | $11.84 | 1 |
| 2026-04-24 | 12.26 | $11.84 | 9200 |
| 2026-04-23 | 12.30 | $12.47 | 1 |
| 2026-04-22 | 12.28 | $12.47 | 700 |
| 2026-04-21 | 12.26 | $12.75 | 1631 |
| 2026-04-20 | 12.21 | $12.75 | 1631 |
| 2026-04-17 | 12.16 | $12.34 | 400 |
| 2026-04-16 | 12.14 | $12.17 | 10044 |
| 2026-04-15 | 12.13 | $12.30 | 455 |
| 2026-04-14 | 12.12 | $12.81 | 2048 |
| 2026-04-13 | 12.04 | $12.29 | 1600 |
| 2026-04-10 | 12.02 | $12.25 | 23607 |
| 2026-04-09 | 11.99 | $12.23 | 59916 |
| 2026-04-08 | 11.97 | $11.93 | 813 |
| 2026-04-07 | 11.97 | $11.87 | 2632 |
| 2026-04-06 | 11.98 | $11.87 | 741 |
| 2026-04-02 | 12.00 | $11.86 | 1080 |
| 2026-04-01 | 12.01 | $11.87 | 230 |
| 2026-03-31 | 12.03 | $11.98 | 447 |
| 2026-03-30 | 12.03 | $12.01 | 69 |
| 2026-03-27 | 12.03 | $12.01 | 1408 |
| 2026-03-26 | 12.03 | $12.08 | 1600 |
| 2026-03-25 | 12.03 | $12.09 | 1019 |
| 2026-03-24 | 12.02 | $12.03 | 219 |
| 2026-03-23 | 12.02 | $12.05 | 4984 |
| 2026-03-20 | 12.02 | $12.05 | 4984 |
| 2026-03-19 | 12.02 | $11.99 | 3000 |
| 2026-03-18 | 12.02 | $12.05 | 8 |
| 2026-03-17 | 12.02 | $12.05 | 7 |
| 2026-03-16 | 12.01 | $12.05 | 1734 |
| 2026-03-13 | 12.01 | $11.99 | 217 |
| 2026-03-12 | 12.01 | $12.03 | 4075 |
| 2026-03-11 | 12.01 | $11.99 | 3500 |
| 2026-03-10 | 12.01 | $11.99 | 321 |
| 2026-03-09 | 12.01 | $11.86 | 1643 |
| 2026-03-06 | 12.03 | $11.85 | 3077 |
| 2026-03-05 | 12.05 | $11.96 | 1000 |
| 2026-03-04 | 12.06 | $11.88 | 7860 |
| 2026-03-03 | 12.08 | $11.88 | 537 |
| 2026-03-02 | 12.10 | $11.84 | 1036 |
| 2026-02-27 | 12.12 | $12.04 | 3900 |
| 2026-02-26 | 12.13 | $12.00 | 1800 |
| 2026-02-25 | 12.15 | $12.05 | 4100 |
| 2026-02-24 | 12.16 | $12.05 | 1500 |
| 2026-02-23 | 12.17 | $12.00 | 1460 |
| 2026-02-20 | 12.19 | $12.05 | 1032 |
| 2026-02-19 | 12.20 | $11.93 | 9500 |
| 2026-02-18 | 12.23 | $12.05 | 1400 |
| 2026-02-17 | 12.25 | $12.15 | 1729 |
| 2026-02-13 | 12.26 | $12.34 | 549 |
| 2026-02-12 | 12.25 | $12.18 | 2800 |
| 2026-02-11 | 12.26 | $12.11 | 9400 |
| 2026-02-10 | 12.27 | $12.10 | 5200 |
| 2026-02-09 | 12.29 | $12.07 | 1200 |
| 2026-02-06 | 12.31 | $12.07 | 3042 |
| 2026-02-05 | 12.34 | $12.11 | 16318 |
| 2026-02-04 | 12.36 | $12.05 | 10350 |
| 2026-02-03 | 12.40 | $12.15 | 7309 |
| 2026-02-02 | 12.42 | $12.12 | 5500 |
| 2026-01-30 | 12.46 | $12.15 | 5726 |
| 2026-01-29 | 12.49 | $12.12 | 8500 |
| 2026-01-28 | 12.53 | $12.28 | 22300 |
| 2026-01-27 | 12.55 | $12.65 | 52041 |
| 2026-01-26 | 12.54 | $12.04 | 43600 |
| 2026-01-23 | 12.59 | $12.27 | 8701 |
| 2026-01-22 | 12.63 | $12.12 | 5191 |
| 2026-01-21 | 12.68 | $12.11 | 33550 |
| 2026-01-20 | 12.74 | $12.14 | 14628 |
| 2026-01-16 | 12.81 | $12.27 | 67400 |
| 2026-01-15 | 12.86 | $12.23 | 14921 |
| 2026-01-14 | 12.93 | $12.32 | 15729 |
| 2026-01-13 | 12.99 | $12.47 | 27738 |
| 2026-01-12 | 13.05 | $12.55 | 16406 |
| 2026-01-09 | 13.10 | $12.70 | 29707 |
| 2026-01-08 | 13.14 | $13.27 | 100809 |
| 2026-01-07 | 13.13 | $13.00 | 85100 |
| 2026-01-06 | 13.14 | $13.16 | 96100 |
| 2026-01-05 | 13.14 | $13.51 | 89406 |
| 2026-01-02 | 13.10 | $15.25 | 238100 |
| 2025-12-31 | 12.88 | $19.18 | 7.8M |
| 2025-12-30 | 12.21 | $14.38 | 277000 |
| 2025-12-29 | 11.98 | $12.37 | 43524 |
| 2025-12-26 | 11.94 | $12.20 | 107300 |
| 2025-12-24 | 11.92 | $12.12 | 14120 |
| 2025-12-23 | 11.90 | $12.24 | 118200 |
| 2025-12-22 | 11.86 | $11.65 | 3006 |
| 2025-12-19 | 11.88 | $12.28 | 11913 |
| 2025-12-18 | 11.84 | $12.64 | 12500 |
| 2025-12-17 | 11.76 | $11.76 | 2956 |
| 2025-12-16 | 11.75 | $11.63 | 2106 |
| 2025-12-15 | 11.77 | $11.79 | 6868 |
| 2025-12-12 | 11.77 | $11.66 | 5527 |
| 2025-12-11 | 11.78 | $11.66 | 36733 |
| 2025-12-10 | 11.79 | $12.79 | 538500 |
| 2025-12-09 | 11.68 | $11.71 | 190 |
| 2025-12-08 | 11.68 | $11.71 | 349 |
| 2025-12-05 | 11.68 | $12.20 | 17 |
| 2025-12-04 | 11.62 | $12.20 | 200 |
| 2025-12-03 | 11.56 | $11.85 | 100 |
| 2025-12-02 | 11.53 | $11.84 | 603 |
| 2025-12-01 | 11.50 | $12.20 | 11638 |
| 2025-11-28 | 11.42 | $11.45 | 12432 |
| 2025-11-26 | 11.42 | $11.55 | — |
| 2025-11-25 | 11.41 | $11.55 | 74 |
| 2025-11-24 | 11.39 | $11.55 | 5444 |
| 2025-11-21 | 11.38 | $11.45 | 4510 |
| 2025-11-20 | 11.37 | $11.40 | — |
| 2025-11-19 | 11.37 | $11.40 | — |
| 2025-11-18 | 11.36 | $11.40 | 1 |
| 2025-11-17 | 11.36 | $11.40 | 1 |
| 2025-11-14 | 11.35 | $11.40 | — |
| 2025-11-13 | 11.35 | $11.40 | — |
| 2025-11-12 | 11.34 | $11.40 | — |
| 2025-11-11 | 11.34 | $11.40 | — |
| 2025-11-10 | 11.33 | $11.40 | 1704 |
| 2025-11-07 | 11.33 | $11.30 | — |
| 2025-11-06 | 11.33 | $11.30 | — |
| 2025-11-05 | 11.33 | $11.30 | — |
| 2025-11-04 | 11.33 | $11.30 | — |
| 2025-11-03 | 11.34 | $11.30 | 101 |
| 2025-10-31 | 11.34 | $11.30 | — |
| 2025-10-30 | 11.35 | $11.30 | — |
| 2025-10-29 | 11.35 | $11.30 | — |
| 2025-10-28 | 11.36 | $11.30 | — |
| 2025-10-27 | 11.36 | $11.30 | — |
| 2025-10-24 | 11.37 | $11.30 | 202 |
| 2025-10-23 | 11.38 | $11.30 | 561 |
| 2025-10-22 | 11.38 | $11.35 | 2 |
| 2025-10-21 | 11.39 | $11.35 | 12 |
| 2025-10-20 | 11.39 | $11.35 | — |
| 2025-10-17 | 11.40 | $11.35 | — |
| 2025-10-16 | 11.40 | $11.35 | — |
| 2025-10-15 | 11.41 | $11.35 | — |
| 2025-10-14 | 11.41 | $11.35 | — |
| 2025-10-13 | 11.42 | $11.35 | — |
| 2025-10-10 | 11.43 | $11.35 | — |
| 2025-10-09 | 11.44 | $11.35 | 1515 |
| 2025-10-08 | 11.44 | $11.38 | — |
| 2025-10-07 | 11.45 | $11.38 | — |
| 2025-10-06 | 11.46 | $11.38 | 9 |
| 2025-10-03 | 11.47 | $11.38 | — |
| 2025-10-02 | 11.48 | $11.38 | — |
| 2025-10-01 | 11.49 | $11.38 | — |
| 2025-09-30 | 11.50 | $11.38 | 100 |
| 2025-09-29 | 11.51 | $11.48 | 3100 |
| 2025-09-26 | 11.51 | $11.49 | 300 |
| 2025-09-25 | 11.52 | $11.53 | — |
| 2025-09-24 | 11.51 | $11.53 | 25200 |
| 2025-09-23 | 11.51 | $11.39 | 20400 |
| 2025-09-22 | 11.52 | $11.67 | 1 |
| 2025-09-19 | 11.51 | $11.67 | 1 |
| 2025-09-18 | 11.49 | $11.67 | — |
| 2025-09-17 | 11.47 | $11.67 | 307 |
| 2025-09-16 | 11.45 | $11.21 | 340 |
| 2025-09-15 | 11.48 | $12.39 | 4656 |
| 2025-09-12 | 11.38 | $12.19 | 713 |
| 2025-09-11 | 11.30 | $11.36 | 124 |
| 2025-09-10 | 11.29 | $11.60 | 8200 |
| 2025-09-09 | 11.26 | $11.66 | 3284 |
| 2025-09-08 | 11.22 | $11.66 | 3300 |
| 2025-09-05 | 11.17 | $11.18 | 803 |
| 2025-09-04 | 11.17 | $11.18 | — |
| 2025-09-03 | 11.17 | $11.18 | — |
| 2025-09-02 | 11.17 | $11.18 | — |
| 2025-08-29 | 11.16 | $11.18 | — |
| 2025-08-28 | 11.16 | $11.18 | 1 |
| 2025-08-27 | 11.16 | $11.18 | — |
| 2025-08-26 | 11.16 | $11.18 | — |
| 2025-08-25 | 11.16 | $11.18 | 100 |
| 2025-08-22 | 11.16 | $11.18 | 110 |
| 2025-08-21 | 11.15 | $11.18 | — |
| 2025-08-20 | 11.15 | $11.18 | — |
| 2025-08-19 | 11.15 | $11.18 | — |
| 2025-08-18 | 11.14 | $11.18 | — |
| 2025-08-15 | 11.14 | $11.18 | — |
| 2025-08-14 | 11.13 | $11.18 | — |
| 2025-08-13 | 11.13 | $11.18 | 50 |
| 2025-08-12 | 11.12 | $11.18 | 108 |
| 2025-08-11 | 11.12 | $11.28 | 12 |
| 2025-08-08 | 11.10 | $11.28 | 600 |
| 2025-08-07 | 11.08 | $11.10 | — |
| 2025-08-06 | 11.08 | $11.10 | — |
| 2025-08-05 | 11.08 | $11.10 | — |
| 2025-08-04 | 11.08 | $11.10 | 5 |
| 2025-08-01 | 11.07 | $11.10 | 4 |
| 2025-07-31 | 11.07 | $11.10 | 1 |
| 2025-07-30 | 11.07 | $11.10 | — |
| 2025-07-29 | 11.07 | $11.10 | — |
| 2025-07-28 | 11.06 | $11.10 | — |
| 2025-07-25 | 11.06 | $11.10 | — |
| 2025-07-24 | 11.05 | $11.10 | 1 |
| 2025-07-23 | 11.05 | $11.10 | — |
| 2025-07-22 | 11.04 | $11.10 | — |
| 2025-07-21 | 11.04 | $11.10 | 1 |
| 2025-07-18 | 11.03 | $11.10 | 4 |
| 2025-07-17 | 11.02 | $11.10 | 3 |
| 2025-07-16 | 11.02 | $11.10 | — |
| 2025-07-15 | 11.01 | $11.10 | — |
| 2025-07-14 | 11.00 | $11.10 | 7240 |
| 2025-07-11 | 10.99 | $10.99 | — |
| 2025-07-10 | 10.99 | $10.99 | — |
| 2025-07-09 | 10.99 | $10.99 | 7 |
| 2025-07-08 | 10.98 | $10.99 | — |
| 2025-07-07 | 10.98 | $10.99 | — |
| 2025-07-03 | 10.98 | $10.99 | — |
| 2025-07-02 | 10.98 | $10.99 | — |
| 2025-07-01 | 10.98 | $10.99 | — |
| 2025-06-30 | 10.98 | $10.99 | 109 |
| 2025-06-27 | 10.98 | $10.99 | — |
| 2025-06-26 | 10.98 | $10.99 | — |
| 2025-06-25 | 10.98 | $10.99 | 1 |
| 2025-06-24 | 10.98 | $10.99 | — |
| 2025-06-23 | 10.98 | $10.99 | 1 |
| 2025-06-20 | 10.97 | $10.99 | 1 |
| 2025-06-18 | 10.97 | $10.99 | — |
| 2025-06-17 | 10.97 | $10.99 | 85 |
| 2025-06-16 | 10.97 | $10.99 | 102 |
| 2025-06-13 | 10.97 | $10.99 | 200 |
| 2025-06-12 | 10.96 | $10.97 | — |
| 2025-06-11 | 10.96 | $10.97 | — |
| 2025-06-10 | 10.96 | $10.97 | 104 |
| 2025-06-09 | 10.96 | $10.97 | 105 |
| 2025-06-06 | 10.96 | $10.97 | 1000 |
| 2025-06-05 | 10.96 | $10.97 | 102 |
| 2025-06-04 | 10.96 | $10.93 | 5 |
| 2025-06-03 | 10.96 | $10.93 | 800 |
| 2025-06-02 | 10.96 | $10.93 | — |
| 2025-05-30 | 10.97 | $10.93 | 2819 |
| 2025-05-29 | 10.97 | $10.93 | — |
| 2025-05-28 | 10.98 | $10.93 | 2819 |
| 2025-05-27 | 10.98 | $11.05 | 106 |
| 2025-05-23 | 10.97 | $10.98 | — |
| 2025-05-22 | 10.97 | $10.98 | 302 |
| 2025-05-21 | 10.97 | $10.98 | 9 |
| 2025-05-20 | 10.97 | $10.98 | — |
| 2025-05-19 | 10.97 | $10.98 | — |
| 2025-05-16 | 10.97 | $10.98 | — |
| 2025-05-15 | 10.97 | $10.98 | — |
| 2025-05-14 | 10.97 | $10.98 | — |
| 2025-05-13 | 10.97 | $10.98 | — |
| 2025-05-12 | 10.97 | $10.98 | — |
| 2025-05-09 | 10.97 | $10.98 | 240 |
| 2025-05-08 | 10.96 | $10.92 | — |
| 2025-05-07 | 10.97 | $10.92 | — |
| 2025-05-06 | 10.97 | $10.92 | — |
| 2025-05-05 | 10.98 | $10.92 | — |
| 2025-05-02 | 10.99 | $10.92 | 6800 |
| 2025-05-01 | 10.99 | $10.94 | 300 |
| 2025-04-30 | 11.00 | $10.98 | 204 |
| 2025-04-29 | 11.00 | $10.85 | 1000 |
| 2025-04-28 | 11.02 | $11.00 | 142 |
| 2025-04-25 | 11.02 | $11.10 | — |
| 2025-04-24 | 11.01 | $11.10 | 3006 |
| 2025-04-23 | 11.00 | $11.66 | 3826 |
| 2025-04-22 | 10.93 | $11.26 | 420 |
| 2025-04-21 | 10.89 | $11.13 | 4600 |
| 2025-04-17 | 10.87 | $11.11 | 4806 |
| 2025-04-16 | 10.84 | $11.00 | — |
| 2025-04-15 | 10.83 | $11.00 | 200 |
| 2025-04-14 | 10.81 | $10.81 | — |
| 2025-04-11 | 10.81 | $10.81 | — |
| 2025-04-10 | 10.81 | $10.81 | 200 |
| 2025-04-09 | 10.81 | $10.80 | — |
| 2025-04-08 | 10.81 | $10.80 | — |
| 2025-04-07 | 10.81 | $10.80 | — |
| 2025-04-04 | 10.81 | $10.80 | — |
| 2025-04-03 | 10.81 | $10.80 | — |
| 2025-04-02 | 10.82 | $10.80 | — |
| 2025-04-01 | 10.82 | $10.80 | 11 |
| 2025-03-31 | 10.82 | $10.80 | — |
| 2025-03-28 | 10.82 | $10.80 | 112 |
| 2025-03-27 | 10.82 | $10.99 | 300 |
| 2025-03-26 | 10.81 | $10.76 | — |
| 2025-03-25 | 10.81 | $10.76 | — |
| 2025-03-24 | 10.82 | $10.76 | — |
| 2025-03-21 | 10.82 | $10.76 | 300 |
| 2025-03-20 | 10.83 | $10.90 | — |
| 2025-03-19 | 10.82 | $10.90 | 180034 |
| 2025-03-18 | 10.81 | $10.77 | — |
| 2025-03-17 | 10.82 | $10.77 | — |
| 2025-03-14 | 10.82 | $10.77 | 1270 |
| 2025-03-13 | 10.83 | $10.76 | — |
| 2025-03-12 | 10.84 | $10.76 | — |
| 2025-03-11 | 10.84 | $10.76 | — |
| 2025-03-10 | 10.85 | $10.76 | 1045 |
| 2025-03-07 | 10.86 | $10.77 | — |
| 2025-03-06 | 10.87 | $10.77 | — |
| 2025-03-05 | 10.88 | $10.77 | — |
| 2025-03-04 | 10.90 | $10.77 | 200 |
| 2025-03-03 | 10.91 | $10.99 | — |
| 2025-02-28 | 10.90 | $10.99 | — |
| 2025-02-27 | 10.89 | $10.99 | — |
| 2025-02-26 | 10.88 | $10.99 | — |
| 2025-02-25 | 10.87 | $10.99 | — |
| 2025-02-24 | 10.86 | $10.99 | — |
| 2025-02-21 | 10.84 | $10.99 | — |
| 2025-02-20 | 10.83 | $10.99 | — |
| 2025-02-19 | 10.81 | $10.99 | 200 |
| 2025-02-18 | 10.79 | $10.77 | — |
| 2025-02-14 | 10.79 | $10.77 | — |
| 2025-02-13 | 10.80 | $10.77 | — |
| 2025-02-12 | 10.80 | $10.77 | — |
| 2025-02-11 | 10.80 | $10.77 | — |
| 2025-02-10 | 10.80 | $10.77 | — |
| 2025-02-07 | 10.81 | $10.77 | — |
| 2025-02-06 | 10.81 | $10.77 | — |
| 2025-02-05 | 10.82 | $10.77 | — |
| 2025-02-04 | 10.82 | $10.77 | — |
| 2025-02-03 | 10.83 | $10.77 | 1431 |
| 2025-01-31 | 10.83 | $10.77 | — |
| 2025-01-30 | 10.84 | $10.77 | — |
| 2025-01-29 | 10.85 | $10.77 | — |
| 2025-01-28 | 10.85 | $10.77 | — |
| 2025-01-27 | 10.86 | $10.77 | — |
| 2025-01-24 | 10.87 | $10.77 | — |
| 2025-01-23 | 10.88 | $10.77 | — |
| 2025-01-22 | 10.90 | $10.77 | — |
| 2025-01-21 | 10.91 | $10.77 | — |
| 2025-01-17 | 10.92 | $10.77 | — |
| 2025-01-16 | 10.94 | $10.77 | 1 |
| 2025-01-15 | 10.96 | $10.77 | — |
| 2025-01-14 | 10.98 | $10.77 | — |
| 2025-01-13 | 11.00 | $10.77 | 1521 |
| 2025-01-10 | 11.02 | $11.24 | — |
| 2025-01-08 | 11.00 | $11.24 | — |
| 2025-01-07 | 10.98 | $11.24 | 1300 |
| 2025-01-06 | 10.95 | $11.00 | — |
| 2025-01-03 | 10.94 | $11.00 | — |
| 2025-01-02 | 10.94 | $11.00 | 599 |
| 2024-12-31 | 10.93 | $10.77 | — |
| 2024-12-30 | 10.95 | $10.77 | — |
| 2024-12-27 | 10.97 | $10.77 | 1717 |
| 2024-12-26 | 10.99 | $11.25 | 302 |
| 2024-12-24 | 10.96 | $11.88 | — |
| 2024-12-23 | 10.86 | $11.88 | 1900 |
| 2024-12-20 | 10.76 | $10.81 | — |
| 2024-12-19 | 10.75 | $10.81 | — |
| 2024-12-18 | 10.74 | $10.81 | 2526 |
| 2024-12-17 | 10.74 | $10.80 | 300 |
| 2024-12-16 | 10.73 | $10.80 | — |
| 2024-12-13 | 10.72 | $10.80 | — |
| 2024-12-12 | 10.72 | $10.80 | — |
| 2024-12-11 | 10.71 | $10.80 | — |
| 2024-12-10 | 10.70 | $10.80 | 700 |
| 2024-12-09 | 10.69 | $10.80 | 3700 |
| 2024-12-06 | 10.67 | $10.69 | — |
| 2024-12-05 | 10.67 | $10.69 | — |
| 2024-12-04 | 10.67 | $10.69 | — |
| 2024-12-03 | 10.67 | $10.69 | 21900 |
| 2024-12-02 | 10.67 | $10.60 | 384 |
| 2024-11-29 | 10.67 | $10.68 | — |
| 2024-11-27 | 10.67 | $10.68 | 9730 |
| 2024-11-26 | 10.67 | $10.68 | 68575 |
| 2024-11-25 | 10.67 | $10.66 | 52919 |
| 2024-11-22 | 10.67 | $10.67 | 10905 |
| 2024-11-21 | 10.67 | $10.67 | 10110 |
| 2024-11-20 | 10.67 | $10.68 | 463739 |
| 2024-11-19 | 10.67 | $10.69 | 337 |
| 2024-11-18 | 10.67 | $10.68 | 2200 |
| 2024-11-15 | 10.67 | $10.68 | 395 |
| 2024-11-14 | 10.67 | $10.69 | 68500 |
| 2024-11-13 | 10.66 | $10.68 | 400 |
| 2024-11-12 | 10.66 | $10.68 | 728 |
| 2024-11-11 | 10.66 | $10.68 | 502 |
| 2024-11-08 | 10.66 | $10.69 | — |
| 2024-11-07 | 10.65 | $10.69 | 70741 |
| 2024-11-06 | 10.65 | $10.69 | 402301 |
| 2024-11-05 | 10.65 | $10.69 | 55011 |
| 2024-11-04 | 10.64 | $10.66 | — |
| 2024-11-01 | 10.64 | $10.66 | 52856 |
| 2024-10-31 | 10.64 | $10.66 | 100630 |
| 2024-10-30 | 10.63 | $10.65 | 1400 |
| 2024-10-29 | 10.63 | $10.66 | 165200 |
| 2024-10-28 | 10.63 | $10.66 | 1.3M |
| 2024-10-25 | 10.63 | $10.64 | 120 |
| 2024-10-24 | 10.63 | $10.66 | 907 |
| 2024-10-23 | 10.62 | $10.65 | 4141 |
| 2024-10-22 | 10.62 | $10.64 | — |
| 2024-10-21 | 10.62 | $10.64 | 3110 |
| 2024-10-18 | 10.61 | $10.65 | 192761 |
| 2024-10-17 | 10.61 | $10.64 | 1700 |
| 2024-10-16 | 10.61 | $10.63 | 231 |
| 2024-10-15 | 10.60 | $10.63 | 15187 |
| 2024-10-14 | 10.60 | $10.64 | 333 |
| 2024-10-11 | 10.60 | $10.62 | 311315 |
| 2024-10-10 | 10.59 | $10.60 | 19900 |
| 2024-10-09 | 10.59 | $10.62 | 11100 |
| 2024-10-08 | 10.59 | $10.62 | 9946 |
| 2024-10-07 | 10.59 | $10.62 | 404600 |
| 2024-10-04 | 10.59 | $10.62 | 151135 |
| 2024-10-03 | 10.58 | $10.61 | — |
| 2024-10-02 | 10.58 | $10.61 | — |
| 2024-10-01 | 10.58 | $10.61 | 330 |
| 2024-09-30 | 10.57 | $10.61 | 355632 |
| 2024-09-27 | 10.57 | $10.63 | 1022 |
| 2024-09-26 | 10.56 | $10.61 | 637520 |
| 2024-09-25 | 10.56 | $10.60 | 4100 |
| 2024-09-24 | 10.55 | $10.56 | 12700 |
| 2024-09-23 | 10.55 | $10.56 | 4100 |
| 2024-09-20 | 10.55 | $10.52 | 200 |
| 2024-09-19 | 10.55 | $10.52 | — |
| 2024-09-18 | 10.56 | $10.52 | 400 |
| 2024-09-17 | 10.56 | $10.55 | 56 |
| 2024-09-16 | 10.56 | $10.55 | — |
| 2024-09-13 | 10.56 | $10.55 | 2900 |
| 2024-09-12 | 10.56 | $10.57 | — |
| 2024-09-11 | 10.56 | $10.57 | 207592 |
| 2024-09-10 | 10.56 | $10.52 | 3125 |
| 2024-09-09 | 10.57 | $10.59 | 100 |
| 2024-09-06 | 10.56 | $10.59 | — |
| 2024-09-05 | 10.56 | $10.59 | — |
| 2024-09-04 | 10.56 | $10.59 | — |
| 2024-09-03 | 10.55 | $10.59 | 9200 |
| 2024-08-30 | 10.55 | $10.56 | 100001 |
| 2024-08-29 | 10.55 | $10.55 | 5244 |
| 2024-08-28 | 10.55 | $10.59 | 254 |
| 2024-08-27 | 10.54 | $10.57 | 2800 |
| 2024-08-26 | 10.54 | $10.56 | 252300 |
| 2024-08-23 | 10.54 | $10.55 | 575500 |
| 2024-08-22 | 10.54 | $10.55 | 108 |
| 2024-08-21 | 10.54 | $10.52 | 600 |
| 2024-08-20 | 10.54 | $10.55 | 200 |
| 2024-08-19 | 10.54 | $10.55 | 116 |
| 2024-08-16 | 10.54 | $10.56 | 600 |
| 2024-08-15 | 10.53 | $10.55 | 5200 |
| 2024-08-14 | 10.53 | $10.55 | 25841 |
| 2024-08-13 | 10.53 | $10.55 | 101106 |
| 2024-08-12 | 10.53 | $10.56 | — |
| 2024-08-09 | 10.52 | $10.56 | 42800 |
| 2024-08-08 | 10.52 | $10.60 | 900 |
| 2024-08-07 | 10.51 | $10.55 | — |
| 2024-08-06 | 10.51 | $10.55 | — |
| 2024-08-05 | 10.50 | $10.55 | 1246 |
| 2024-08-02 | 10.50 | $10.52 | — |
| 2024-08-01 | 10.50 | $10.52 | 600 |
| 2024-07-31 | 10.49 | $10.58 | 247 |
| 2024-07-30 | 10.48 | $10.58 | 8600 |
| 2024-07-29 | 10.47 | $10.50 | 533 |
| 2024-07-26 | 10.47 | $10.49 | — |
| 2024-07-25 | 10.47 | $10.49 | 26200 |
| 2024-07-24 | 10.47 | $10.49 | 176800 |
| 2024-07-23 | 10.47 | $10.54 | 355324 |
| 2024-07-22 | 10.46 | $10.50 | 412 |
| 2024-07-19 | 10.45 | $10.49 | 373561 |
| 2024-07-18 | 10.45 | $10.47 | 3021 |
| 2024-07-17 | 10.45 | $10.47 | 249 |
| 2024-07-16 | 10.45 | $10.48 | 96893 |
| 2024-07-15 | 10.44 | $10.47 | 4896 |
| 2024-07-12 | 10.44 | $10.47 | — |
| 2024-07-11 | 10.43 | $10.47 | — |
| 2024-07-10 | 10.43 | $10.47 | 255 |
| 2024-07-09 | 10.43 | $10.43 | — |
| 2024-07-08 | 10.43 | $10.43 | 3573 |
| 2024-07-05 | 10.43 | $10.43 | — |
| 2024-07-03 | 10.43 | $10.43 | — |
| 2024-07-02 | 10.43 | $10.43 | — |
| 2024-07-01 | 10.43 | $10.43 | 2008 |
| 2024-06-28 | 10.42 | $10.42 | 1550 |
| 2024-06-27 | 10.43 | $10.44 | 3034 |
| 2024-06-26 | 10.42 | $10.46 | 452 |
| 2024-06-25 | 10.42 | $10.42 | — |
| 2024-06-24 | 10.42 | $10.42 | — |
| 2024-06-21 | 10.42 | $10.42 | 4217 |
| 2024-06-20 | 10.42 | $10.40 | 30266 |
| 2024-06-18 | 10.42 | $10.43 | — |
| 2024-06-17 | 10.42 | $10.43 | 3894 |
| 2024-06-14 | 10.42 | $10.43 | 1909 |
| 2024-06-13 | 10.42 | $10.43 | — |
| 2024-06-12 | 10.42 | $10.43 | 10039 |
| 2024-06-11 | 10.42 | $10.43 | — |
| 2024-06-10 | 10.42 | $10.43 | — |
| 2024-06-07 | 10.41 | $10.43 | — |
| 2024-06-06 | 10.41 | $10.43 | — |
| 2024-06-05 | 10.41 | $10.43 | 2389 |
| 2024-06-04 | 10.41 | $10.45 | 7002 |
| 2024-06-03 | 10.40 | $10.44 | 7046 |
| 2024-05-31 | 10.40 | $10.42 | — |
| 2024-05-30 | 10.40 | $10.42 | 1628 |
| 2024-05-29 | 10.40 | $10.41 | 5458 |
| 2024-05-28 | 10.39 | $10.42 | 5933 |
| 2024-05-24 | 10.39 | $10.40 | 4392 |
| 2024-05-23 | 10.39 | $10.40 | — |
| 2024-05-22 | 10.39 | $10.40 | 1987 |
| 2024-05-21 | 10.39 | $10.40 | 8064 |
| 2024-05-20 | 10.39 | $10.38 | 7026 |
| 2024-05-17 | 10.39 | $10.42 | — |
| 2024-05-16 | 10.38 | $10.42 | 3655 |
| 2024-05-15 | 10.38 | $10.38 | 2755 |
| 2024-05-14 | 10.38 | $10.38 | 614 |
| 2024-05-13 | 10.38 | $10.40 | — |
| 2024-05-10 | 10.38 | $10.40 | 100 |
| 2024-05-09 | 10.37 | $10.40 | 3345 |
| 2024-05-08 | 10.37 | $10.36 | 986 |
| 2024-05-07 | 10.37 | $10.35 | 3610 |
| 2024-05-06 | 10.38 | $10.38 | 991 |
| 2024-05-03 | 10.38 | $10.38 | — |
| 2024-05-02 | 10.37 | $10.38 | — |
| 2024-05-01 | 10.37 | $10.38 | 3139 |
| 2024-04-30 | 10.37 | $10.37 | 190 |
| 2024-04-29 | 10.37 | $10.37 | 574 |
| 2024-04-26 | 10.37 | $10.40 | — |
| 2024-04-25 | 10.37 | $10.40 | 2900 |
| 2024-04-24 | 10.37 | $10.40 | 2204 |
| 2024-04-23 | 10.37 | $10.39 | 72860 |
| 2024-04-22 | 10.36 | $10.35 | 532 |
| 2024-04-19 | 10.36 | $10.38 | — |
| 2024-04-18 | 10.36 | $10.38 | — |
| 2024-04-17 | 10.36 | $10.38 | 589 |
| 2024-04-16 | 10.36 | $10.35 | 2016 |
| 2024-04-15 | 10.36 | $10.35 | 2125 |
| 2024-04-12 | 10.36 | $10.38 | — |
| 2024-04-11 | 10.36 | $10.38 | 728 |
| 2024-04-10 | 10.36 | $10.33 | 4297 |
| 2024-04-09 | 10.36 | $10.36 | — |
| 2024-04-08 | 10.36 | $10.36 | — |
| 2024-04-05 | 10.36 | $10.36 | 1485 |
| 2024-04-04 | 10.36 | $10.40 | 59765 |
| 2024-04-03 | 10.36 | $10.35 | — |
| 2024-04-02 | 10.36 | $10.35 | 11058 |
| 2024-04-01 | 10.36 | $10.35 | 2615 |
| 2024-03-28 | 10.36 | $10.35 | 1024 |
| 2024-03-27 | 10.36 | $10.40 | — |
| 2024-03-26 | 10.36 | $10.40 | 2471 |
| 2024-03-25 | 10.35 | $10.40 | 1302 |
| 2024-03-22 | 10.35 | $10.33 | 21298 |
| 2024-03-21 | 10.35 | $10.36 | 7259 |
| 2024-03-20 | 10.35 | $10.38 | 5982 |
| 2024-03-19 | 10.34 | $10.39 | 105283 |
| 2024-03-18 | 10.34 | $10.35 | 3639 |
| 2024-03-15 | 10.34 | $10.33 | 8539 |
| 2024-03-14 | 10.34 | $10.34 | — |
| 2024-03-13 | 10.34 | $10.34 | 180 |
| 2024-03-12 | 10.34 | $10.35 | 161 |
| 2024-03-11 | 10.34 | $10.37 | 185 |
| 2024-03-08 | 10.33 | $10.38 | 5519 |
| 2024-03-07 | 10.33 | $10.35 | — |
| 2024-03-06 | 10.32 | $10.35 | 64477 |
| 2024-03-05 | 10.32 | $10.35 | 320689 |
| 2024-03-04 | 10.32 | $10.37 | 103555 |
| 2024-03-01 | 10.31 | $10.33 | 45112 |
| 2024-02-29 | 10.31 | $10.36 | 312689 |
| 2024-02-28 | 10.31 | $10.30 | 752499 |
| 2024-02-27 | 10.31 | $10.35 | 12865 |
| 2024-02-26 | 10.30 | $10.34 | 41829 |
| 2024-02-23 | 10.30 | $10.32 | 100 |
| 2024-02-22 | 10.30 | $10.32 | 157 |
| 2024-02-21 | 10.29 | $10.26 | — |
| 2024-02-20 | 10.30 | $10.26 | 1447 |
| 2024-02-16 | 10.30 | $10.30 | 442 |
| 2024-02-15 | 10.30 | $10.31 | 2200 |
| 2024-02-14 | 10.30 | $10.31 | 2997 |
| 2024-02-13 | 10.30 | $10.30 | 288 |
| 2024-02-12 | 10.30 | $10.32 | 5604 |
| 2024-02-09 | 10.30 | $10.31 | 1724 |
| 2024-02-08 | 10.29 | $10.33 | 567 |
| 2024-02-07 | 10.29 | $10.31 | 3914 |
| 2024-02-06 | 10.29 | $10.30 | 1036 |
| 2024-02-05 | 10.29 | $10.34 | 10651 |
| 2024-02-02 | 10.28 | $10.34 | — |
| 2024-02-01 | 10.27 | $10.34 | 50991 |
| 2024-01-31 | 10.27 | $10.28 | — |
| 2024-01-30 | 10.27 | $10.28 | 303 |
| 2024-01-29 | 10.27 | $10.33 | 38181 |
| 2024-01-26 | 10.26 | $10.27 | — |
| 2024-01-25 | 10.26 | $10.27 | 1170 |
| 2024-01-24 | 10.26 | $10.31 | 863 |
| 2024-01-23 | 10.25 | $10.28 | 8842 |
| 2024-01-22 | 10.25 | $10.26 | 9248 |
| 2024-01-19 | 10.25 | $10.27 | 4217 |
| 2024-01-18 | 10.24 | $10.26 | 3220 |
| 2024-01-17 | 10.24 | $10.26 | 260 |
| 2024-01-16 | 10.24 | $10.26 | 191 |
| 2024-01-12 | 10.24 | $10.25 | — |
| 2024-01-11 | 10.24 | $10.25 | — |
| 2024-01-10 | 10.23 | $10.25 | 629 |
| 2024-01-09 | 10.23 | $10.28 | 5034 |
| 2024-01-08 | 10.23 | $10.26 | 2769 |
| 2024-01-05 | 10.22 | $10.24 | — |
| 2024-01-04 | 10.22 | $10.24 | 300 |
| 2024-01-03 | 10.22 | $10.24 | 500 |
| 2024-01-02 | 10.22 | $10.25 | — |
| 2023-12-29 | 10.21 | $10.25 | — |
| 2023-12-28 | 10.21 | $10.25 | 10322 |
| 2023-12-27 | 10.21 | $10.23 | 76140 |
| 2023-12-26 | 10.20 | $10.22 | — |
| 2023-12-22 | 10.20 | $10.22 | — |
| 2023-12-21 | 10.20 | $10.22 | 4256 |
| 2023-12-20 | 10.20 | $10.22 | 2964 |
| 2023-12-19 | 10.20 | $10.22 | 129496 |
| 2023-12-18 | 10.19 | $10.22 | 54837 |
| 2023-12-15 | 10.19 | $10.21 | 23108 |
| 2023-12-14 | 10.19 | $10.21 | 63483 |
| 2023-12-13 | 10.19 | $10.21 | 11759 |
| 2023-12-12 | 10.19 | $10.21 | 5001 |
| 2023-12-11 | 10.18 | $10.20 | 12560 |
| 2023-12-08 | 10.18 | $10.20 | 217328 |
| 2023-12-07 | 10.18 | $10.20 | 1269 |
| 2023-12-06 | 10.18 | $10.21 | 502 |
| 2023-12-05 | 10.17 | $10.20 | — |
| 2023-12-04 | 10.17 | $10.20 | 26052 |
| 2023-12-01 | 10.17 | $10.21 | 672 |
| 2023-11-30 | 10.16 | $10.21 | 5196 |
| 2023-11-29 | 10.16 | $10.20 | 5382 |
| 2023-11-28 | 10.15 | $10.19 | 111328 |
| 2023-11-27 | 10.15 | $10.18 | 19742 |
| 2023-11-24 | 10.15 | $10.16 | — |
| 2023-11-22 | 10.15 | $10.16 | 4981 |
| 2023-11-21 | 10.15 | $10.16 | 154505 |
| 2023-11-20 | 10.14 | $10.16 | 5010 |
| 2023-11-17 | 10.14 | $10.16 | 117577 |
| 2023-11-16 | 10.14 | $10.16 | 808219 |
| 2023-11-15 | 10.14 | $10.17 | 285200 |
| 2023-11-14 | 10.14 | $10.14 | 2123 |
| 2023-11-13 | 10.13 | $10.14 | 1.3M |
| 2023-11-10 | 10.13 | $10.15 | — |
| 2023-11-09 | 10.13 | $10.15 | — |
| 2023-11-08 | 10.13 | $10.15 | — |
| 2023-11-07 | 10.13 | $10.15 | 3502 |
| 2023-11-06 | 10.13 | $10.14 | 12684 |
| 2023-11-03 | 10.13 | $10.14 | 3352 |
| 2023-11-02 | 10.12 | $10.13 | — |
| 2023-11-01 | 10.12 | $10.13 | — |
| 2023-10-31 | 10.12 | $10.13 | — |
| 2023-10-30 | 10.12 | $10.13 | 6620 |
| 2023-10-27 | 10.12 | $10.13 | 36900 |
| 2023-10-26 | 10.12 | $10.13 | 25921 |
| 2023-10-25 | 10.12 | $10.12 | — |
| 2023-10-24 | 10.12 | $10.12 | — |
| 2023-10-23 | 10.12 | $10.12 | 125000 |
| 2023-10-20 | 10.12 | $10.12 | — |
| 2023-10-19 | 10.12 | $10.12 | — |
| 2023-10-18 | 10.12 | $10.12 | 3640 |
| 2023-10-17 | 10.12 | $10.13 | — |
| 2023-10-16 | 10.12 | $10.13 | — |
| 2023-10-13 | 10.12 | $10.13 | — |
| 2023-10-12 | 10.11 | $10.13 | 4350 |
| 2023-10-11 | 10.11 | $10.12 | 198735 |
| 2023-10-10 | 10.11 | $10.12 | 109 |
| 2023-10-09 | 10.11 | $10.12 | 102 |
| 2023-10-06 | 10.11 | $10.13 | — |
| 2023-10-05 | 10.11 | $10.13 | 257 |
| 2023-10-04 | 10.11 | $10.12 | 1374 |
| 2023-10-03 | 10.10 | $10.12 | — |
| 2023-10-02 | 10.10 | $10.12 | — |
| 2023-09-29 | 10.10 | $10.12 | 152307 |
| 2023-09-28 | 10.10 | $10.10 | 159 |
| 2023-09-27 | 10.10 | $10.10 | — |
| 2023-09-26 | 10.10 | $10.10 | — |
| 2023-09-25 | 10.10 | $10.10 | 35811 |
| 2023-09-22 | 10.10 | $10.10 | 8684 |
| 2023-09-21 | 10.10 | $10.10 | — |
| 2023-09-20 | 10.10 | $10.10 | 20875 |
| 2023-09-19 | 10.10 | $10.10 | 2892 |
| 2023-09-18 | 10.10 | $10.10 | 4098 |
| 2023-09-15 | 10.10 | $10.10 | 9794 |
| 2023-09-14 | 10.09 | $10.11 | 155090 |
| 2023-09-13 | 10.09 | $10.10 | 1236 |
| 2023-09-12 | 10.09 | $10.09 | 14039 |
| 2023-09-11 | 10.09 | $10.10 | 2593 |
| 2023-09-08 | 10.09 | $10.09 | 3375 |
| 2023-09-07 | 10.09 | $10.09 | — |
| 2023-09-06 | 10.09 | $10.09 | — |
| 2023-09-05 | 10.09 | $10.09 | 771 |
| 2023-09-01 | 10.09 | $10.09 | — |
| 2023-08-31 | 10.09 | $10.09 | 5162 |
| 2023-08-30 | 10.09 | $10.09 | 325 |
| 2023-08-29 | 10.09 | $10.09 | — |
| 2023-08-28 | 10.09 | $10.09 | 100 |
| 2023-08-25 | 10.09 | $10.10 | — |
| 2023-08-24 | 10.09 | $10.10 | 61389 |
| 2023-08-23 | 10.09 | $10.10 | — |
| 2023-08-22 | 10.09 | $10.10 | 5559 |
| 2023-08-21 | 10.09 | $10.08 | 610 |
| 2023-08-18 | 10.09 | $10.08 | 5099 |
| 2023-08-17 | 10.09 | $10.08 | 5932 |
| 2023-08-16 | 10.09 | $10.08 | 294 |
| 2023-08-15 | 10.10 | $10.08 | 846 |
| 2023-08-14 | 10.10 | $10.08 | 461 |
| 2023-08-11 | 10.10 | $10.09 | 50753 |
| 2023-08-10 | 10.10 | $10.10 | 80473 |
| 2023-08-09 | 10.10 | $10.08 | 12288 |
| 2023-08-08 | 10.10 | $10.09 | 7558 |
| 2023-08-07 | 10.10 | $10.08 | 7822 |
| 2023-08-04 | 10.11 | $10.08 | 139014 |
| 2023-08-03 | 10.11 | $10.08 | 100616 |
| 2023-08-02 | 10.11 | $10.07 | 201 |
| 2023-08-01 | 10.12 | $10.08 | 144852 |
| 2023-07-31 | 10.12 | $10.08 | 142277 |
| 2023-07-28 | 10.12 | $10.08 | 7556 |
| 2023-07-27 | 10.13 | $10.08 | 426337 |
| 2023-07-26 | 10.13 | $10.05 | 268512 |
| 2023-07-25 | 10.14 | $10.07 | 306950 |
| 2023-07-24 | 10.15 | $10.07 | 117612 |
| 2023-07-21 | 10.16 | $10.07 | 253421 |
| 2023-07-20 | 10.17 | $10.22 | 300 |
| 2023-07-19 | 10.16 | $10.21 | 1800 |
| 2023-07-18 | 10.16 | $10.19 | — |
| 2023-07-17 | 10.15 | $10.19 | 200 |
| 2023-07-14 | 10.15 | $10.20 | 700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.57
2026-06-26
Close Price
$11.57
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.08
Average
10.91
Maximum
13.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 11.57 | $11.57 | — |
| 2026-06-25 | 11.57 | $11.57 | — |
| 2026-06-24 | 11.57 | $11.57 | — |
| 2026-06-23 | 11.57 | $11.57 | — |
| 2026-06-22 | 11.57 | $11.57 | — |
| 2026-06-18 | 11.57 | $11.57 | — |
| 2026-06-17 | 11.57 | $11.57 | — |
| 2026-06-16 | 11.57 | $11.57 | — |
| 2026-06-15 | 11.57 | $11.57 | — |
| 2026-06-12 | 11.57 | $11.57 | — |
| 2026-06-11 | 11.57 | $11.57 | — |
| 2026-06-10 | 11.57 | $11.57 | — |
| 2026-06-09 | 11.57 | $11.57 | — |
| 2026-06-08 | 11.57 | $11.57 | — |
| 2026-06-05 | 11.57 | $11.57 | — |
| 2026-06-04 | 11.57 | $11.57 | — |
| 2026-06-03 | 11.57 | $11.57 | — |
| 2026-06-02 | 11.57 | $11.57 | — |
| 2026-06-01 | 11.57 | $11.57 | — |
| 2026-05-29 | 11.57 | $11.57 | — |
| 2026-05-28 | 11.57 | $11.57 | — |
| 2026-05-27 | 11.57 | $11.57 | — |
| 2026-05-26 | 11.57 | $11.57 | — |
| 2026-05-22 | 11.58 | $11.57 | — |
| 2026-05-21 | 11.58 | $11.57 | — |
| 2026-05-20 | 11.59 | $11.57 | — |
| 2026-05-19 | 11.60 | $11.57 | — |
| 2026-05-18 | 11.62 | $11.57 | — |
| 2026-05-15 | 11.65 | $11.57 | 4115 |
| 2026-05-14 | 11.67 | $11.57 | — |
| 2026-05-13 | 11.70 | $11.57 | — |
| 2026-05-12 | 11.74 | $11.57 | — |
| 2026-05-11 | 11.78 | $11.57 | — |
| 2026-05-08 | 11.82 | $11.57 | — |
| 2026-05-07 | 11.87 | $11.57 | — |
| 2026-05-06 | 11.92 | $11.57 | — |
| 2026-05-05 | 11.97 | $11.57 | — |
| 2026-05-04 | 12.02 | $11.57 | — |
| 2026-05-01 | 12.08 | $11.57 | — |
| 2026-04-30 | 12.14 | $11.57 | 6100 |
| 2026-04-29 | 12.19 | $11.62 | 42182 |
| 2026-04-28 | 12.25 | $11.94 | 500 |
| 2026-04-27 | 12.27 | $11.84 | 1 |
| 2026-04-24 | 12.31 | $11.84 | 9200 |
| 2026-04-23 | 12.34 | $12.47 | 1 |
| 2026-04-22 | 12.32 | $12.47 | 700 |
| 2026-04-21 | 12.29 | $12.75 | 1631 |
| 2026-04-20 | 12.23 | $12.75 | 1631 |
| 2026-04-17 | 12.17 | $12.34 | 400 |
| 2026-04-16 | 12.14 | $12.17 | 10044 |
| 2026-04-15 | 12.14 | $12.30 | 455 |
| 2026-04-14 | 12.11 | $12.81 | 2048 |
| 2026-04-13 | 12.04 | $12.29 | 1600 |
| 2026-04-10 | 12.01 | $12.25 | 23607 |
| 2026-04-09 | 11.99 | $12.23 | 59916 |
| 2026-04-08 | 11.97 | $11.93 | 813 |
| 2026-04-07 | 11.97 | $11.87 | 2632 |
| 2026-04-06 | 11.99 | $11.87 | 741 |
| 2026-04-02 | 12.00 | $11.86 | 1080 |
| 2026-04-01 | 12.01 | $11.87 | 230 |
| 2026-03-31 | 12.02 | $11.98 | 447 |
| 2026-03-30 | 12.02 | $12.01 | 69 |
| 2026-03-27 | 12.02 | $12.01 | 1408 |
| 2026-03-26 | 12.02 | $12.08 | 1600 |
| 2026-03-25 | 12.01 | $12.09 | 1019 |
| 2026-03-24 | 12.00 | $12.03 | 219 |
| 2026-03-23 | 12.00 | $12.05 | 4984 |
| 2026-03-20 | 11.99 | $12.05 | 4984 |
| 2026-03-19 | 11.98 | $11.99 | 3000 |
| 2026-03-18 | 11.98 | $12.05 | 8 |
| 2026-03-17 | 11.97 | $12.05 | 7 |
| 2026-03-16 | 11.97 | $12.05 | 1734 |
| 2026-03-13 | 11.96 | $11.99 | 217 |
| 2026-03-12 | 11.96 | $12.03 | 4075 |
| 2026-03-11 | 11.96 | $11.99 | 3500 |
| 2026-03-10 | 11.96 | $11.99 | 321 |
| 2026-03-09 | 11.97 | $11.86 | 1643 |
| 2026-03-06 | 11.98 | $11.85 | 3077 |
| 2026-03-05 | 12.00 | $11.96 | 1000 |
| 2026-03-04 | 12.01 | $11.88 | 7860 |
| 2026-03-03 | 12.03 | $11.88 | 537 |
| 2026-03-02 | 12.05 | $11.84 | 1036 |
| 2026-02-27 | 12.07 | $12.04 | 3900 |
| 2026-02-26 | 12.07 | $12.00 | 1800 |
| 2026-02-25 | 12.08 | $12.05 | 4100 |
| 2026-02-24 | 12.09 | $12.05 | 1500 |
| 2026-02-23 | 12.10 | $12.00 | 1460 |
| 2026-02-20 | 12.12 | $12.05 | 1032 |
| 2026-02-19 | 12.13 | $11.93 | 9500 |
| 2026-02-18 | 12.15 | $12.05 | 1400 |
| 2026-02-17 | 12.16 | $12.15 | 1729 |
| 2026-02-13 | 12.16 | $12.34 | 549 |
| 2026-02-12 | 12.14 | $12.18 | 2800 |
| 2026-02-11 | 12.14 | $12.11 | 9400 |
| 2026-02-10 | 12.15 | $12.10 | 5200 |
| 2026-02-09 | 12.16 | $12.07 | 1200 |
| 2026-02-06 | 12.18 | $12.07 | 3042 |
| 2026-02-05 | 12.20 | $12.11 | 16318 |
| 2026-02-04 | 12.22 | $12.05 | 10350 |
| 2026-02-03 | 12.26 | $12.15 | 7309 |
| 2026-02-02 | 12.29 | $12.12 | 5500 |
| 2026-01-30 | 12.34 | $12.15 | 5726 |
| 2026-01-29 | 12.42 | $12.12 | 8500 |
| 2026-01-28 | 12.51 | $12.28 | 22300 |
| 2026-01-27 | 12.59 | $12.65 | 52041 |
| 2026-01-26 | 12.63 | $12.04 | 43600 |
| 2026-01-23 | 12.73 | $12.27 | 8701 |
| 2026-01-22 | 12.80 | $12.12 | 5191 |
| 2026-01-21 | 12.89 | $12.11 | 33550 |
| 2026-01-20 | 12.98 | $12.14 | 14628 |
| 2026-01-16 | 13.08 | $12.27 | 67400 |
| 2026-01-15 | 13.15 | $12.23 | 14921 |
| 2026-01-14 | 13.23 | $12.32 | 15729 |
| 2026-01-13 | 13.29 | $12.47 | 27738 |
| 2026-01-12 | 13.34 | $12.55 | 16406 |
| 2026-01-09 | 13.38 | $12.70 | 29707 |
| 2026-01-08 | 13.40 | $13.27 | 100809 |
| 2026-01-07 | 13.36 | $13.00 | 85100 |
| 2026-01-06 | 13.34 | $13.16 | 96100 |
| 2026-01-05 | 13.30 | $13.51 | 89406 |
| 2026-01-02 | 13.22 | $15.25 | 238100 |
| 2025-12-31 | 12.95 | $19.18 | 7.8M |
| 2025-12-30 | 12.28 | $14.38 | 277000 |
| 2025-12-29 | 12.06 | $12.37 | 43524 |
| 2025-12-26 | 12.02 | $12.20 | 107300 |
| 2025-12-24 | 12.00 | $12.12 | 14120 |
| 2025-12-23 | 11.98 | $12.24 | 118200 |
| 2025-12-22 | 11.94 | $11.65 | 3006 |
| 2025-12-19 | 11.97 | $12.28 | 11913 |
| 2025-12-18 | 11.92 | $12.64 | 12500 |
| 2025-12-17 | 11.84 | $11.76 | 2956 |
| 2025-12-16 | 11.84 | $11.63 | 2106 |
| 2025-12-15 | 11.85 | $11.79 | 6868 |
| 2025-12-12 | 11.84 | $11.66 | 5527 |
| 2025-12-11 | 11.85 | $11.66 | 36733 |
| 2025-12-10 | 11.85 | $12.79 | 538500 |
| 2025-12-09 | 11.74 | $11.71 | 190 |
| 2025-12-08 | 11.73 | $11.71 | 349 |
| 2025-12-05 | 11.72 | $12.20 | 17 |
| 2025-12-04 | 11.65 | $12.20 | 200 |
| 2025-12-03 | 11.59 | $11.85 | 100 |
| 2025-12-02 | 11.55 | $11.84 | 603 |
| 2025-12-01 | 11.51 | $12.20 | 11638 |
| 2025-11-28 | 11.44 | $11.45 | 12432 |
| 2025-11-26 | 11.43 | $11.55 | — |
| 2025-11-25 | 11.42 | $11.55 | 74 |
| 2025-11-24 | 11.40 | $11.55 | 5444 |
| 2025-11-21 | 11.38 | $11.45 | 4510 |
| 2025-11-20 | 11.37 | $11.40 | — |
| 2025-11-19 | 11.36 | $11.40 | — |
| 2025-11-18 | 11.36 | $11.40 | 1 |
| 2025-11-17 | 11.35 | $11.40 | 1 |
| 2025-11-14 | 11.34 | $11.40 | — |
| 2025-11-13 | 11.34 | $11.40 | — |
| 2025-11-12 | 11.33 | $11.40 | — |
| 2025-11-11 | 11.32 | $11.40 | — |
| 2025-11-10 | 11.32 | $11.40 | 1704 |
| 2025-11-07 | 11.31 | $11.30 | — |
| 2025-11-06 | 11.31 | $11.30 | — |
| 2025-11-05 | 11.31 | $11.30 | — |
| 2025-11-04 | 11.32 | $11.30 | — |
| 2025-11-03 | 11.32 | $11.30 | 101 |
| 2025-10-31 | 11.32 | $11.30 | — |
| 2025-10-30 | 11.33 | $11.30 | — |
| 2025-10-29 | 11.33 | $11.30 | — |
| 2025-10-28 | 11.34 | $11.30 | — |
| 2025-10-27 | 11.34 | $11.30 | — |
| 2025-10-24 | 11.35 | $11.30 | 202 |
| 2025-10-23 | 11.35 | $11.30 | 561 |
| 2025-10-22 | 11.36 | $11.35 | 2 |
| 2025-10-21 | 11.37 | $11.35 | 12 |
| 2025-10-20 | 11.37 | $11.35 | — |
| 2025-10-17 | 11.38 | $11.35 | — |
| 2025-10-16 | 11.38 | $11.35 | — |
| 2025-10-15 | 11.39 | $11.35 | — |
| 2025-10-14 | 11.40 | $11.35 | — |
| 2025-10-13 | 11.41 | $11.35 | — |
| 2025-10-10 | 11.43 | $11.35 | — |
| 2025-10-09 | 11.44 | $11.35 | 1515 |
| 2025-10-08 | 11.46 | $11.38 | — |
| 2025-10-07 | 11.48 | $11.38 | — |
| 2025-10-06 | 11.50 | $11.38 | 9 |
| 2025-10-03 | 11.52 | $11.38 | — |
| 2025-10-02 | 11.54 | $11.38 | — |
| 2025-10-01 | 11.55 | $11.38 | — |
| 2025-09-30 | 11.57 | $11.38 | 100 |
| 2025-09-29 | 11.59 | $11.48 | 3100 |
| 2025-09-26 | 11.59 | $11.49 | 300 |
| 2025-09-25 | 11.59 | $11.53 | — |
| 2025-09-24 | 11.59 | $11.53 | 25200 |
| 2025-09-23 | 11.58 | $11.39 | 20400 |
| 2025-09-22 | 11.59 | $11.67 | 1 |
| 2025-09-19 | 11.57 | $11.67 | 1 |
| 2025-09-18 | 11.55 | $11.67 | — |
| 2025-09-17 | 11.52 | $11.67 | 307 |
| 2025-09-16 | 11.49 | $11.21 | 340 |
| 2025-09-15 | 11.51 | $12.39 | 4656 |
| 2025-09-12 | 11.40 | $12.19 | 713 |
| 2025-09-11 | 11.32 | $11.36 | 124 |
| 2025-09-10 | 11.30 | $11.60 | 8200 |
| 2025-09-09 | 11.27 | $11.66 | 3284 |
| 2025-09-08 | 11.23 | $11.66 | 3300 |
| 2025-09-05 | 11.18 | $11.18 | 803 |
| 2025-09-04 | 11.18 | $11.18 | — |
| 2025-09-03 | 11.18 | $11.18 | — |
| 2025-09-02 | 11.18 | $11.18 | — |
| 2025-08-29 | 11.18 | $11.18 | — |
| 2025-08-28 | 11.18 | $11.18 | 1 |
| 2025-08-27 | 11.18 | $11.18 | — |
| 2025-08-26 | 11.18 | $11.18 | — |
| 2025-08-25 | 11.18 | $11.18 | 100 |
| 2025-08-22 | 11.17 | $11.18 | 110 |
| 2025-08-21 | 11.17 | $11.18 | — |
| 2025-08-20 | 11.17 | $11.18 | — |
| 2025-08-19 | 11.16 | $11.18 | — |
| 2025-08-18 | 11.16 | $11.18 | — |
| 2025-08-15 | 11.15 | $11.18 | — |
| 2025-08-14 | 11.15 | $11.18 | — |
| 2025-08-13 | 11.14 | $11.18 | 50 |
| 2025-08-12 | 11.14 | $11.18 | 108 |
| 2025-08-11 | 11.13 | $11.28 | 12 |
| 2025-08-08 | 11.12 | $11.28 | 600 |
| 2025-08-07 | 11.10 | $11.10 | — |
| 2025-08-06 | 11.10 | $11.10 | — |
| 2025-08-05 | 11.10 | $11.10 | — |
| 2025-08-04 | 11.09 | $11.10 | 5 |
| 2025-08-01 | 11.09 | $11.10 | 4 |
| 2025-07-31 | 11.09 | $11.10 | 1 |
| 2025-07-30 | 11.09 | $11.10 | — |
| 2025-07-29 | 11.08 | $11.10 | — |
| 2025-07-28 | 11.08 | $11.10 | — |
| 2025-07-25 | 11.07 | $11.10 | — |
| 2025-07-24 | 11.07 | $11.10 | 1 |
| 2025-07-23 | 11.06 | $11.10 | — |
| 2025-07-22 | 11.05 | $11.10 | — |
| 2025-07-21 | 11.05 | $11.10 | 1 |
| 2025-07-18 | 11.04 | $11.10 | 4 |
| 2025-07-17 | 11.03 | $11.10 | 3 |
| 2025-07-16 | 11.02 | $11.10 | — |
| 2025-07-15 | 11.01 | $11.10 | — |
| 2025-07-14 | 11.00 | $11.10 | 7240 |
| 2025-07-11 | 10.99 | $10.99 | — |
| 2025-07-10 | 10.99 | $10.99 | — |
| 2025-07-09 | 10.99 | $10.99 | 7 |
| 2025-07-08 | 10.99 | $10.99 | — |
| 2025-07-07 | 10.99 | $10.99 | — |
| 2025-07-03 | 10.99 | $10.99 | — |
| 2025-07-02 | 10.99 | $10.99 | — |
| 2025-07-01 | 10.99 | $10.99 | — |
| 2025-06-30 | 10.98 | $10.99 | 109 |
| 2025-06-27 | 10.98 | $10.99 | — |
| 2025-06-26 | 10.98 | $10.99 | — |
| 2025-06-25 | 10.98 | $10.99 | 1 |
| 2025-06-24 | 10.98 | $10.99 | — |
| 2025-06-23 | 10.97 | $10.99 | 1 |
| 2025-06-20 | 10.97 | $10.99 | 1 |
| 2025-06-18 | 10.97 | $10.99 | — |
| 2025-06-17 | 10.97 | $10.99 | 85 |
| 2025-06-16 | 10.97 | $10.99 | 102 |
| 2025-06-13 | 10.96 | $10.99 | 200 |
| 2025-06-12 | 10.96 | $10.97 | — |
| 2025-06-11 | 10.96 | $10.97 | — |
| 2025-06-10 | 10.96 | $10.97 | 104 |
| 2025-06-09 | 10.96 | $10.97 | 105 |
| 2025-06-06 | 10.96 | $10.97 | 1000 |
| 2025-06-05 | 10.96 | $10.97 | 102 |
| 2025-06-04 | 10.96 | $10.93 | 5 |
| 2025-06-03 | 10.96 | $10.93 | 800 |
| 2025-06-02 | 10.96 | $10.93 | — |
| 2025-05-30 | 10.97 | $10.93 | 2819 |
| 2025-05-29 | 10.97 | $10.93 | — |
| 2025-05-28 | 10.97 | $10.93 | 2819 |
| 2025-05-27 | 10.98 | $11.05 | 106 |
| 2025-05-23 | 10.97 | $10.98 | — |
| 2025-05-22 | 10.97 | $10.98 | 302 |
| 2025-05-21 | 10.97 | $10.98 | 9 |
| 2025-05-20 | 10.97 | $10.98 | — |
| 2025-05-19 | 10.97 | $10.98 | — |
| 2025-05-16 | 10.98 | $10.98 | — |
| 2025-05-15 | 10.98 | $10.98 | — |
| 2025-05-14 | 10.99 | $10.98 | — |
| 2025-05-13 | 10.99 | $10.98 | — |
| 2025-05-12 | 10.99 | $10.98 | — |
| 2025-05-09 | 11.00 | $10.98 | 240 |
| 2025-05-08 | 11.00 | $10.92 | — |
| 2025-05-07 | 11.01 | $10.92 | — |
| 2025-05-06 | 11.02 | $10.92 | — |
| 2025-05-05 | 11.02 | $10.92 | — |
| 2025-05-02 | 11.03 | $10.92 | 6800 |
| 2025-05-01 | 11.03 | $10.94 | 300 |
| 2025-04-30 | 11.04 | $10.98 | 204 |
| 2025-04-29 | 11.04 | $10.85 | 1000 |
| 2025-04-28 | 11.05 | $11.00 | 142 |
| 2025-04-25 | 11.04 | $11.10 | — |
| 2025-04-24 | 11.03 | $11.10 | 3006 |
| 2025-04-23 | 11.01 | $11.66 | 3826 |
| 2025-04-22 | 10.94 | $11.26 | 420 |
| 2025-04-21 | 10.90 | $11.13 | 4600 |
| 2025-04-17 | 10.87 | $11.11 | 4806 |
| 2025-04-16 | 10.84 | $11.00 | — |
| 2025-04-15 | 10.83 | $11.00 | 200 |
| 2025-04-14 | 10.81 | $10.81 | — |
| 2025-04-11 | 10.81 | $10.81 | — |
| 2025-04-10 | 10.81 | $10.81 | 200 |
| 2025-04-09 | 10.81 | $10.80 | — |
| 2025-04-08 | 10.81 | $10.80 | — |
| 2025-04-07 | 10.81 | $10.80 | — |
| 2025-04-04 | 10.81 | $10.80 | — |
| 2025-04-03 | 10.81 | $10.80 | — |
| 2025-04-02 | 10.81 | $10.80 | — |
| 2025-04-01 | 10.81 | $10.80 | 11 |
| 2025-03-31 | 10.81 | $10.80 | — |
| 2025-03-28 | 10.81 | $10.80 | 112 |
| 2025-03-27 | 10.81 | $10.99 | 300 |
| 2025-03-26 | 10.79 | $10.76 | — |
| 2025-03-25 | 10.80 | $10.76 | — |
| 2025-03-24 | 10.80 | $10.76 | — |
| 2025-03-21 | 10.81 | $10.76 | 300 |
| 2025-03-20 | 10.82 | $10.90 | — |
| 2025-03-19 | 10.82 | $10.90 | 180034 |
| 2025-03-18 | 10.81 | $10.77 | — |
| 2025-03-17 | 10.82 | $10.77 | — |
| 2025-03-14 | 10.83 | $10.77 | 1270 |
| 2025-03-13 | 10.84 | $10.76 | — |
| 2025-03-12 | 10.85 | $10.76 | — |
| 2025-03-11 | 10.86 | $10.76 | — |
| 2025-03-10 | 10.87 | $10.76 | 1045 |
| 2025-03-07 | 10.88 | $10.77 | — |
| 2025-03-06 | 10.89 | $10.77 | — |
| 2025-03-05 | 10.90 | $10.77 | — |
| 2025-03-04 | 10.91 | $10.77 | 200 |
| 2025-03-03 | 10.92 | $10.99 | — |
| 2025-02-28 | 10.91 | $10.99 | — |
| 2025-02-27 | 10.89 | $10.99 | — |
| 2025-02-26 | 10.88 | $10.99 | — |
| 2025-02-25 | 10.86 | $10.99 | — |
| 2025-02-24 | 10.85 | $10.99 | — |
| 2025-02-21 | 10.83 | $10.99 | — |
| 2025-02-20 | 10.81 | $10.99 | — |
| 2025-02-19 | 10.79 | $10.99 | 200 |
| 2025-02-18 | 10.77 | $10.77 | — |
| 2025-02-14 | 10.77 | $10.77 | — |
| 2025-02-13 | 10.77 | $10.77 | — |
| 2025-02-12 | 10.77 | $10.77 | — |
| 2025-02-11 | 10.77 | $10.77 | — |
| 2025-02-10 | 10.77 | $10.77 | — |
| 2025-02-07 | 10.77 | $10.77 | — |
| 2025-02-06 | 10.78 | $10.77 | — |
| 2025-02-05 | 10.78 | $10.77 | — |
| 2025-02-04 | 10.79 | $10.77 | — |
| 2025-02-03 | 10.80 | $10.77 | 1431 |
| 2025-01-31 | 10.81 | $10.77 | — |
| 2025-01-30 | 10.82 | $10.77 | — |
| 2025-01-29 | 10.83 | $10.77 | — |
| 2025-01-28 | 10.84 | $10.77 | — |
| 2025-01-27 | 10.85 | $10.77 | — |
| 2025-01-24 | 10.87 | $10.77 | — |
| 2025-01-23 | 10.89 | $10.77 | — |
| 2025-01-22 | 10.92 | $10.77 | — |
| 2025-01-21 | 10.94 | $10.77 | — |
| 2025-01-17 | 10.96 | $10.77 | — |
| 2025-01-16 | 10.99 | $10.77 | 1 |
| 2025-01-15 | 11.01 | $10.77 | — |
| 2025-01-14 | 11.03 | $10.77 | — |
| 2025-01-13 | 11.06 | $10.77 | 1521 |
| 2025-01-10 | 11.08 | $11.24 | — |
| 2025-01-08 | 11.06 | $11.24 | — |
| 2025-01-07 | 11.03 | $11.24 | 1300 |
| 2025-01-06 | 11.01 | $11.00 | — |
| 2025-01-03 | 11.00 | $11.00 | — |
| 2025-01-02 | 10.99 | $11.00 | 599 |
| 2024-12-31 | 10.98 | $10.77 | — |
| 2024-12-30 | 11.00 | $10.77 | — |
| 2024-12-27 | 11.01 | $10.77 | 1717 |
| 2024-12-26 | 11.02 | $11.25 | 302 |
| 2024-12-24 | 10.98 | $11.88 | — |
| 2024-12-23 | 10.88 | $11.88 | 1900 |
| 2024-12-20 | 10.77 | $10.81 | — |
| 2024-12-19 | 10.76 | $10.81 | — |
| 2024-12-18 | 10.75 | $10.81 | 2526 |
| 2024-12-17 | 10.75 | $10.80 | 300 |
| 2024-12-16 | 10.74 | $10.80 | — |
| 2024-12-13 | 10.73 | $10.80 | — |
| 2024-12-12 | 10.72 | $10.80 | — |
| 2024-12-11 | 10.71 | $10.80 | — |
| 2024-12-10 | 10.70 | $10.80 | 700 |
| 2024-12-09 | 10.69 | $10.80 | 3700 |
| 2024-12-06 | 10.68 | $10.69 | — |
| 2024-12-05 | 10.67 | $10.69 | — |
| 2024-12-04 | 10.67 | $10.69 | — |
| 2024-12-03 | 10.67 | $10.69 | 21900 |
| 2024-12-02 | 10.67 | $10.60 | 384 |
| 2024-11-29 | 10.68 | $10.68 | — |
| 2024-11-27 | 10.68 | $10.68 | 9730 |
| 2024-11-26 | 10.68 | $10.68 | 68575 |
| 2024-11-25 | 10.68 | $10.66 | 52919 |
| 2024-11-22 | 10.68 | $10.67 | 10905 |
| 2024-11-21 | 10.68 | $10.67 | 10110 |
| 2024-11-20 | 10.68 | $10.68 | 463739 |
| 2024-11-19 | 10.68 | $10.69 | 337 |
| 2024-11-18 | 10.68 | $10.68 | 2200 |
| 2024-11-15 | 10.68 | $10.68 | 395 |
| 2024-11-14 | 10.67 | $10.69 | 68500 |
| 2024-11-13 | 10.67 | $10.68 | 400 |
| 2024-11-12 | 10.67 | $10.68 | 728 |
| 2024-11-11 | 10.67 | $10.68 | 502 |
| 2024-11-08 | 10.67 | $10.69 | — |
| 2024-11-07 | 10.66 | $10.69 | 70741 |
| 2024-11-06 | 10.66 | $10.69 | 402301 |
| 2024-11-05 | 10.65 | $10.69 | 55011 |
| 2024-11-04 | 10.65 | $10.66 | — |
| 2024-11-01 | 10.65 | $10.66 | 52856 |
| 2024-10-31 | 10.65 | $10.66 | 100630 |
| 2024-10-30 | 10.64 | $10.65 | 1400 |
| 2024-10-29 | 10.64 | $10.66 | 165200 |
| 2024-10-28 | 10.64 | $10.66 | 1.3M |
| 2024-10-25 | 10.64 | $10.64 | 120 |
| 2024-10-24 | 10.63 | $10.66 | 907 |
| 2024-10-23 | 10.63 | $10.65 | 4141 |
| 2024-10-22 | 10.63 | $10.64 | — |
| 2024-10-21 | 10.63 | $10.64 | 3110 |
| 2024-10-18 | 10.62 | $10.65 | 192761 |
| 2024-10-17 | 10.62 | $10.64 | 1700 |
| 2024-10-16 | 10.62 | $10.63 | 231 |
| 2024-10-15 | 10.61 | $10.63 | 15187 |
| 2024-10-14 | 10.61 | $10.64 | 333 |
| 2024-10-11 | 10.60 | $10.62 | 311315 |
| 2024-10-10 | 10.60 | $10.60 | 19900 |
| 2024-10-09 | 10.60 | $10.62 | 11100 |
| 2024-10-08 | 10.60 | $10.62 | 9946 |
| 2024-10-07 | 10.59 | $10.62 | 404600 |
| 2024-10-04 | 10.59 | $10.62 | 151135 |
| 2024-10-03 | 10.58 | $10.61 | — |
| 2024-10-02 | 10.58 | $10.61 | — |
| 2024-10-01 | 10.58 | $10.61 | 330 |
| 2024-09-30 | 10.57 | $10.61 | 355632 |
| 2024-09-27 | 10.57 | $10.63 | 1022 |
| 2024-09-26 | 10.56 | $10.61 | 637520 |
| 2024-09-25 | 10.56 | $10.60 | 4100 |
| 2024-09-24 | 10.55 | $10.56 | 12700 |
| 2024-09-23 | 10.55 | $10.56 | 4100 |
| 2024-09-20 | 10.55 | $10.52 | 200 |
| 2024-09-19 | 10.56 | $10.52 | — |
| 2024-09-18 | 10.56 | $10.52 | 400 |
| 2024-09-17 | 10.56 | $10.55 | 56 |
| 2024-09-16 | 10.57 | $10.55 | — |
| 2024-09-13 | 10.57 | $10.55 | 2900 |
| 2024-09-12 | 10.57 | $10.57 | — |
| 2024-09-11 | 10.57 | $10.57 | 207592 |
| 2024-09-10 | 10.57 | $10.52 | 3125 |
| 2024-09-09 | 10.57 | $10.59 | 100 |
| 2024-09-06 | 10.57 | $10.59 | — |
| 2024-09-05 | 10.57 | $10.59 | — |
| 2024-09-04 | 10.56 | $10.59 | — |
| 2024-09-03 | 10.56 | $10.59 | 9200 |
| 2024-08-30 | 10.56 | $10.56 | 100001 |
| 2024-08-29 | 10.56 | $10.55 | 5244 |
| 2024-08-28 | 10.56 | $10.59 | 254 |
| 2024-08-27 | 10.55 | $10.57 | 2800 |
| 2024-08-26 | 10.55 | $10.56 | 252300 |
| 2024-08-23 | 10.55 | $10.55 | 575500 |
| 2024-08-22 | 10.55 | $10.55 | 108 |
| 2024-08-21 | 10.55 | $10.52 | 600 |
| 2024-08-20 | 10.55 | $10.55 | 200 |
| 2024-08-19 | 10.55 | $10.55 | 116 |
| 2024-08-16 | 10.55 | $10.56 | 600 |
| 2024-08-15 | 10.55 | $10.55 | 5200 |
| 2024-08-14 | 10.55 | $10.55 | 25841 |
| 2024-08-13 | 10.54 | $10.55 | 101106 |
| 2024-08-12 | 10.54 | $10.56 | — |
| 2024-08-09 | 10.54 | $10.56 | 42800 |
| 2024-08-08 | 10.53 | $10.60 | 900 |
| 2024-08-07 | 10.52 | $10.55 | — |
| 2024-08-06 | 10.52 | $10.55 | — |
| 2024-08-05 | 10.52 | $10.55 | 1246 |
| 2024-08-02 | 10.51 | $10.52 | — |
| 2024-08-01 | 10.51 | $10.52 | 600 |
| 2024-07-31 | 10.50 | $10.58 | 247 |
| 2024-07-30 | 10.49 | $10.58 | 8600 |
| 2024-07-29 | 10.48 | $10.50 | 533 |
| 2024-07-26 | 10.48 | $10.49 | — |
| 2024-07-25 | 10.48 | $10.49 | 26200 |
| 2024-07-24 | 10.47 | $10.49 | 176800 |
| 2024-07-23 | 10.47 | $10.54 | 355324 |
| 2024-07-22 | 10.46 | $10.50 | 412 |
| 2024-07-19 | 10.46 | $10.49 | 373561 |
| 2024-07-18 | 10.45 | $10.47 | 3021 |
| 2024-07-17 | 10.45 | $10.47 | 249 |
| 2024-07-16 | 10.45 | $10.48 | 96893 |
| 2024-07-15 | 10.44 | $10.47 | 4896 |
| 2024-07-12 | 10.44 | $10.47 | — |
| 2024-07-11 | 10.44 | $10.47 | — |
| 2024-07-10 | 10.43 | $10.47 | 255 |
| 2024-07-09 | 10.43 | $10.43 | — |
| 2024-07-08 | 10.43 | $10.43 | 3573 |
| 2024-07-05 | 10.43 | $10.43 | — |
| 2024-07-03 | 10.43 | $10.43 | — |
| 2024-07-02 | 10.43 | $10.43 | — |
| 2024-07-01 | 10.43 | $10.43 | 2008 |
| 2024-06-28 | 10.43 | $10.42 | 1550 |
| 2024-06-27 | 10.43 | $10.44 | 3034 |
| 2024-06-26 | 10.43 | $10.46 | 452 |
| 2024-06-25 | 10.43 | $10.42 | — |
| 2024-06-24 | 10.43 | $10.42 | — |
| 2024-06-21 | 10.43 | $10.42 | 4217 |
| 2024-06-20 | 10.43 | $10.40 | 30266 |
| 2024-06-18 | 10.43 | $10.43 | — |
| 2024-06-17 | 10.43 | $10.43 | 3894 |
| 2024-06-14 | 10.43 | $10.43 | 1909 |
| 2024-06-13 | 10.43 | $10.43 | — |
| 2024-06-12 | 10.42 | $10.43 | 10039 |
| 2024-06-11 | 10.42 | $10.43 | — |
| 2024-06-10 | 10.42 | $10.43 | — |
| 2024-06-07 | 10.42 | $10.43 | — |
| 2024-06-06 | 10.42 | $10.43 | — |
| 2024-06-05 | 10.42 | $10.43 | 2389 |
| 2024-06-04 | 10.41 | $10.45 | 7002 |
| 2024-06-03 | 10.41 | $10.44 | 7046 |
| 2024-05-31 | 10.40 | $10.42 | — |
| 2024-05-30 | 10.40 | $10.42 | 1628 |
| 2024-05-29 | 10.40 | $10.41 | 5458 |
| 2024-05-28 | 10.40 | $10.42 | 5933 |
| 2024-05-24 | 10.39 | $10.40 | 4392 |
| 2024-05-23 | 10.39 | $10.40 | — |
| 2024-05-22 | 10.39 | $10.40 | 1987 |
| 2024-05-21 | 10.39 | $10.40 | 8064 |
| 2024-05-20 | 10.39 | $10.38 | 7026 |
| 2024-05-17 | 10.39 | $10.42 | — |
| 2024-05-16 | 10.39 | $10.42 | 3655 |
| 2024-05-15 | 10.38 | $10.38 | 2755 |
| 2024-05-14 | 10.38 | $10.38 | 614 |
| 2024-05-13 | 10.38 | $10.40 | — |
| 2024-05-10 | 10.38 | $10.40 | 100 |
| 2024-05-09 | 10.38 | $10.40 | 3345 |
| 2024-05-08 | 10.38 | $10.36 | 986 |
| 2024-05-07 | 10.38 | $10.35 | 3610 |
| 2024-05-06 | 10.38 | $10.38 | 991 |
| 2024-05-03 | 10.38 | $10.38 | — |
| 2024-05-02 | 10.38 | $10.38 | — |
| 2024-05-01 | 10.38 | $10.38 | 3139 |
| 2024-04-30 | 10.38 | $10.37 | 190 |
| 2024-04-29 | 10.38 | $10.37 | 574 |
| 2024-04-26 | 10.38 | $10.40 | — |
| 2024-04-25 | 10.37 | $10.40 | 2900 |
| 2024-04-24 | 10.37 | $10.40 | 2204 |
| 2024-04-23 | 10.37 | $10.39 | 72860 |
| 2024-04-22 | 10.36 | $10.35 | 532 |
| 2024-04-19 | 10.37 | $10.38 | — |
| 2024-04-18 | 10.37 | $10.38 | — |
| 2024-04-17 | 10.36 | $10.38 | 589 |
| 2024-04-16 | 10.36 | $10.35 | 2016 |
| 2024-04-15 | 10.36 | $10.35 | 2125 |
| 2024-04-12 | 10.37 | $10.38 | — |
| 2024-04-11 | 10.36 | $10.38 | 728 |
| 2024-04-10 | 10.36 | $10.33 | 4297 |
| 2024-04-09 | 10.37 | $10.36 | — |
| 2024-04-08 | 10.37 | $10.36 | — |
| 2024-04-05 | 10.37 | $10.36 | 1485 |
| 2024-04-04 | 10.37 | $10.40 | 59765 |
| 2024-04-03 | 10.36 | $10.35 | — |
| 2024-04-02 | 10.36 | $10.35 | 11058 |
| 2024-04-01 | 10.37 | $10.35 | 2615 |
| 2024-03-28 | 10.37 | $10.35 | 1024 |
| 2024-03-27 | 10.37 | $10.40 | — |
| 2024-03-26 | 10.36 | $10.40 | 2471 |
| 2024-03-25 | 10.36 | $10.40 | 1302 |
| 2024-03-22 | 10.35 | $10.33 | 21298 |
| 2024-03-21 | 10.36 | $10.36 | 7259 |
| 2024-03-20 | 10.35 | $10.38 | 5982 |
| 2024-03-19 | 10.35 | $10.39 | 105283 |
| 2024-03-18 | 10.35 | $10.35 | 3639 |
| 2024-03-15 | 10.34 | $10.33 | 8539 |
| 2024-03-14 | 10.34 | $10.34 | — |
| 2024-03-13 | 10.34 | $10.34 | 180 |
| 2024-03-12 | 10.34 | $10.35 | 161 |
| 2024-03-11 | 10.34 | $10.37 | 185 |
| 2024-03-08 | 10.34 | $10.38 | 5519 |
| 2024-03-07 | 10.33 | $10.35 | — |
| 2024-03-06 | 10.33 | $10.35 | 64477 |
| 2024-03-05 | 10.33 | $10.35 | 320689 |
| 2024-03-04 | 10.32 | $10.37 | 103555 |
| 2024-03-01 | 10.32 | $10.33 | 45112 |
| 2024-02-29 | 10.32 | $10.36 | 312689 |
| 2024-02-28 | 10.31 | $10.30 | 752499 |
| 2024-02-27 | 10.31 | $10.35 | 12865 |
| 2024-02-26 | 10.31 | $10.34 | 41829 |
| 2024-02-23 | 10.30 | $10.32 | 100 |
| 2024-02-22 | 10.30 | $10.32 | 157 |
| 2024-02-21 | 10.30 | $10.26 | — |
| 2024-02-20 | 10.31 | $10.26 | 1447 |
| 2024-02-16 | 10.31 | $10.30 | 442 |
| 2024-02-15 | 10.31 | $10.31 | 2200 |
| 2024-02-14 | 10.31 | $10.31 | 2997 |
| 2024-02-13 | 10.31 | $10.30 | 288 |
| 2024-02-12 | 10.31 | $10.32 | 5604 |
| 2024-02-09 | 10.31 | $10.31 | 1724 |
| 2024-02-08 | 10.30 | $10.33 | 567 |
| 2024-02-07 | 10.30 | $10.31 | 3914 |
| 2024-02-06 | 10.30 | $10.30 | 1036 |
| 2024-02-05 | 10.30 | $10.34 | 10651 |
| 2024-02-02 | 10.29 | $10.34 | — |
| 2024-02-01 | 10.28 | $10.34 | 50991 |
| 2024-01-31 | 10.28 | $10.28 | — |
| 2024-01-30 | 10.27 | $10.28 | 303 |
| 2024-01-29 | 10.27 | $10.33 | 38181 |
| 2024-01-26 | 10.27 | $10.27 | — |
| 2024-01-25 | 10.26 | $10.27 | 1170 |
| 2024-01-24 | 10.26 | $10.31 | 863 |
| 2024-01-23 | 10.26 | $10.28 | 8842 |
| 2024-01-22 | 10.25 | $10.26 | 9248 |
| 2024-01-19 | 10.25 | $10.27 | 4217 |
| 2024-01-18 | 10.25 | $10.26 | 3220 |
| 2024-01-17 | 10.25 | $10.26 | 260 |
| 2024-01-16 | 10.25 | $10.26 | 191 |
| 2024-01-12 | 10.25 | $10.25 | — |
| 2024-01-11 | 10.24 | $10.25 | — |
| 2024-01-10 | 10.24 | $10.25 | 629 |
| 2024-01-09 | 10.24 | $10.28 | 5034 |
| 2024-01-08 | 10.23 | $10.26 | 2769 |
| 2024-01-05 | 10.23 | $10.24 | — |
| 2024-01-04 | 10.23 | $10.24 | 300 |
| 2024-01-03 | 10.23 | $10.24 | 500 |
| 2024-01-02 | 10.23 | $10.25 | — |
| 2023-12-29 | 10.22 | $10.25 | — |
| 2023-12-28 | 10.22 | $10.25 | 10322 |
| 2023-12-27 | 10.21 | $10.23 | 76140 |
| 2023-12-26 | 10.21 | $10.22 | — |
| 2023-12-22 | 10.21 | $10.22 | — |
| 2023-12-21 | 10.21 | $10.22 | 4256 |
| 2023-12-20 | 10.21 | $10.22 | 2964 |
| 2023-12-19 | 10.21 | $10.22 | 129496 |
| 2023-12-18 | 10.20 | $10.22 | 54837 |
| 2023-12-15 | 10.20 | $10.21 | 23108 |
| 2023-12-14 | 10.20 | $10.21 | 63483 |
| 2023-12-13 | 10.20 | $10.21 | 11759 |
| 2023-12-12 | 10.19 | $10.21 | 5001 |
| 2023-12-11 | 10.19 | $10.20 | 12560 |
| 2023-12-08 | 10.19 | $10.20 | 217328 |
| 2023-12-07 | 10.19 | $10.20 | 1269 |
| 2023-12-06 | 10.18 | $10.21 | 502 |
| 2023-12-05 | 10.18 | $10.20 | — |
| 2023-12-04 | 10.18 | $10.20 | 26052 |
| 2023-12-01 | 10.17 | $10.21 | 672 |
| 2023-11-30 | 10.17 | $10.21 | 5196 |
| 2023-11-29 | 10.16 | $10.20 | 5382 |
| 2023-11-28 | 10.16 | $10.19 | 111328 |
| 2023-11-27 | 10.16 | $10.18 | 19742 |
| 2023-11-24 | 10.15 | $10.16 | — |
| 2023-11-22 | 10.15 | $10.16 | 4981 |
| 2023-11-21 | 10.15 | $10.16 | 154505 |
| 2023-11-20 | 10.15 | $10.16 | 5010 |
| 2023-11-17 | 10.15 | $10.16 | 117577 |
| 2023-11-16 | 10.14 | $10.16 | 808219 |
| 2023-11-15 | 10.14 | $10.17 | 285200 |
| 2023-11-14 | 10.14 | $10.14 | 2123 |
| 2023-11-13 | 10.14 | $10.14 | 1.3M |
| 2023-11-10 | 10.14 | $10.15 | — |
| 2023-11-09 | 10.13 | $10.15 | — |
| 2023-11-08 | 10.13 | $10.15 | — |
| 2023-11-07 | 10.13 | $10.15 | 3502 |
| 2023-11-06 | 10.13 | $10.14 | 12684 |
| 2023-11-03 | 10.13 | $10.14 | 3352 |
| 2023-11-02 | 10.13 | $10.13 | — |
| 2023-11-01 | 10.13 | $10.13 | — |
| 2023-10-31 | 10.13 | $10.13 | — |
| 2023-10-30 | 10.12 | $10.13 | 6620 |
| 2023-10-27 | 10.12 | $10.13 | 36900 |
| 2023-10-26 | 10.12 | $10.13 | 25921 |
| 2023-10-25 | 10.12 | $10.12 | — |
| 2023-10-24 | 10.12 | $10.12 | — |
| 2023-10-23 | 10.12 | $10.12 | 125000 |
| 2023-10-20 | 10.12 | $10.12 | — |
| 2023-10-19 | 10.12 | $10.12 | — |
| 2023-10-18 | 10.12 | $10.12 | 3640 |
| 2023-10-17 | 10.12 | $10.13 | — |
| 2023-10-16 | 10.12 | $10.13 | — |
| 2023-10-13 | 10.12 | $10.13 | — |
| 2023-10-12 | 10.12 | $10.13 | 4350 |
| 2023-10-11 | 10.12 | $10.12 | 198735 |
| 2023-10-10 | 10.11 | $10.12 | 109 |
| 2023-10-09 | 10.11 | $10.12 | 102 |
| 2023-10-06 | 10.11 | $10.13 | — |
| 2023-10-05 | 10.11 | $10.13 | 257 |
| 2023-10-04 | 10.11 | $10.12 | 1374 |
| 2023-10-03 | 10.11 | $10.12 | — |
| 2023-10-02 | 10.10 | $10.12 | — |
| 2023-09-29 | 10.10 | $10.12 | 152307 |
| 2023-09-28 | 10.10 | $10.10 | 159 |
| 2023-09-27 | 10.10 | $10.10 | — |
| 2023-09-26 | 10.10 | $10.10 | — |
| 2023-09-25 | 10.10 | $10.10 | 35811 |
| 2023-09-22 | 10.10 | $10.10 | 8684 |
| 2023-09-21 | 10.10 | $10.10 | — |
| 2023-09-20 | 10.10 | $10.10 | 20875 |
| 2023-09-19 | 10.10 | $10.10 | 2892 |
| 2023-09-18 | 10.10 | $10.10 | 4098 |
| 2023-09-15 | 10.10 | $10.10 | 9794 |
| 2023-09-14 | 10.09 | $10.11 | 155090 |
| 2023-09-13 | 10.09 | $10.10 | 1236 |
| 2023-09-12 | 10.09 | $10.09 | 14039 |
| 2023-09-11 | 10.09 | $10.10 | 2593 |
| 2023-09-08 | 10.09 | $10.09 | 3375 |
| 2023-09-07 | 10.09 | $10.09 | — |
| 2023-09-06 | 10.09 | $10.09 | — |
| 2023-09-05 | 10.09 | $10.09 | 771 |
| 2023-09-01 | 10.09 | $10.09 | — |
| 2023-08-31 | 10.09 | $10.09 | 5162 |
| 2023-08-30 | 10.09 | $10.09 | 325 |
| 2023-08-29 | 10.09 | $10.09 | — |
| 2023-08-28 | 10.09 | $10.09 | 100 |
| 2023-08-25 | 10.09 | $10.10 | — |
| 2023-08-24 | 10.09 | $10.10 | 61389 |
| 2023-08-23 | 10.09 | $10.10 | — |
| 2023-08-22 | 10.08 | $10.10 | 5559 |
| 2023-08-21 | 10.08 | $10.08 | 610 |
| 2023-08-18 | 10.08 | $10.08 | 5099 |
| 2023-08-17 | 10.08 | $10.08 | 5932 |
| 2023-08-16 | 10.08 | $10.08 | 294 |
| 2023-08-15 | 10.08 | $10.08 | 846 |
| 2023-08-14 | 10.09 | $10.08 | 461 |
| 2023-08-11 | 10.09 | $10.09 | 50753 |
| 2023-08-10 | 10.09 | $10.10 | 80473 |
| 2023-08-09 | 10.09 | $10.08 | 12288 |
| 2023-08-08 | 10.09 | $10.09 | 7558 |
| 2023-08-07 | 10.10 | $10.08 | 7822 |
| 2023-08-04 | 10.10 | $10.08 | 139014 |
| 2023-08-03 | 10.11 | $10.08 | 100616 |
| 2023-08-02 | 10.11 | $10.07 | 201 |
| 2023-08-01 | 10.12 | $10.08 | 144852 |
| 2023-07-31 | 10.12 | $10.08 | 142277 |
| 2023-07-28 | 10.13 | $10.08 | 7556 |
| 2023-07-27 | 10.14 | $10.08 | 426337 |
| 2023-07-26 | 10.14 | $10.05 | 268512 |
| 2023-07-25 | 10.15 | $10.07 | 306950 |
| 2023-07-24 | 10.16 | $10.07 | 117612 |
| 2023-07-21 | 10.17 | $10.07 | 253421 |
| 2023-07-20 | 10.18 | $10.22 | 300 |
| 2023-07-19 | 10.17 | $10.21 | 1800 |
| 2023-07-18 | 10.17 | $10.19 | — |
| 2023-07-17 | 10.16 | $10.19 | 200 |
| 2023-07-14 | 10.16 | $10.20 | 700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.54
2026-06-26
Close Price
$11.57
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.08
Average
10.93
Maximum
14.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 11.54 | $11.57 | — |
| 2026-06-25 | 11.54 | $11.57 | — |
| 2026-06-24 | 11.54 | $11.57 | — |
| 2026-06-23 | 11.53 | $11.57 | — |
| 2026-06-22 | 11.53 | $11.57 | — |
| 2026-06-18 | 11.53 | $11.57 | — |
| 2026-06-17 | 11.53 | $11.57 | — |
| 2026-06-16 | 11.52 | $11.57 | — |
| 2026-06-15 | 11.52 | $11.57 | — |
| 2026-06-12 | 11.52 | $11.57 | — |
| 2026-06-11 | 11.52 | $11.57 | — |
| 2026-06-10 | 11.51 | $11.57 | — |
| 2026-06-09 | 11.51 | $11.57 | — |
| 2026-06-08 | 11.51 | $11.57 | — |
| 2026-06-05 | 11.51 | $11.57 | — |
| 2026-06-04 | 11.50 | $11.57 | — |
| 2026-06-03 | 11.50 | $11.57 | — |
| 2026-06-02 | 11.50 | $11.57 | — |
| 2026-06-01 | 11.50 | $11.57 | — |
| 2026-05-29 | 11.50 | $11.57 | — |
| 2026-05-28 | 11.50 | $11.57 | — |
| 2026-05-27 | 11.50 | $11.57 | — |
| 2026-05-26 | 11.50 | $11.57 | — |
| 2026-05-22 | 11.50 | $11.57 | — |
| 2026-05-21 | 11.51 | $11.57 | — |
| 2026-05-20 | 11.51 | $11.57 | — |
| 2026-05-19 | 11.52 | $11.57 | — |
| 2026-05-18 | 11.53 | $11.57 | — |
| 2026-05-15 | 11.54 | $11.57 | 4115 |
| 2026-05-14 | 11.56 | $11.57 | — |
| 2026-05-13 | 11.57 | $11.57 | — |
| 2026-05-12 | 11.60 | $11.57 | — |
| 2026-05-11 | 11.62 | $11.57 | — |
| 2026-05-08 | 11.66 | $11.57 | — |
| 2026-05-07 | 11.70 | $11.57 | — |
| 2026-05-06 | 11.74 | $11.57 | — |
| 2026-05-05 | 11.80 | $11.57 | — |
| 2026-05-04 | 11.86 | $11.57 | — |
| 2026-05-01 | 11.93 | $11.57 | — |
| 2026-04-30 | 12.02 | $11.57 | 6100 |
| 2026-04-29 | 12.12 | $11.62 | 42182 |
| 2026-04-28 | 12.23 | $11.94 | 500 |
| 2026-04-27 | 12.29 | $11.84 | 1 |
| 2026-04-24 | 12.37 | $11.84 | 9200 |
| 2026-04-23 | 12.47 | $12.47 | 1 |
| 2026-04-22 | 12.46 | $12.47 | 700 |
| 2026-04-21 | 12.44 | $12.75 | 1631 |
| 2026-04-20 | 12.35 | $12.75 | 1631 |
| 2026-04-17 | 12.25 | $12.34 | 400 |
| 2026-04-16 | 12.22 | $12.17 | 10044 |
| 2026-04-15 | 12.23 | $12.30 | 455 |
| 2026-04-14 | 12.20 | $12.81 | 2048 |
| 2026-04-13 | 12.06 | $12.29 | 1600 |
| 2026-04-10 | 12.01 | $12.25 | 23607 |
| 2026-04-09 | 11.97 | $12.23 | 59916 |
| 2026-04-08 | 11.91 | $11.93 | 813 |
| 2026-04-07 | 11.91 | $11.87 | 2632 |
| 2026-04-06 | 11.93 | $11.87 | 741 |
| 2026-04-02 | 11.95 | $11.86 | 1080 |
| 2026-04-01 | 11.97 | $11.87 | 230 |
| 2026-03-31 | 12.00 | $11.98 | 447 |
| 2026-03-30 | 12.00 | $12.01 | 69 |
| 2026-03-27 | 12.01 | $12.01 | 1408 |
| 2026-03-26 | 12.01 | $12.08 | 1600 |
| 2026-03-25 | 12.00 | $12.09 | 1019 |
| 2026-03-24 | 11.98 | $12.03 | 219 |
| 2026-03-23 | 11.97 | $12.05 | 4984 |
| 2026-03-20 | 11.96 | $12.05 | 4984 |
| 2026-03-19 | 11.95 | $11.99 | 3000 |
| 2026-03-18 | 11.95 | $12.05 | 8 |
| 2026-03-17 | 11.94 | $12.05 | 7 |
| 2026-03-16 | 11.92 | $12.05 | 1734 |
| 2026-03-13 | 11.90 | $11.99 | 217 |
| 2026-03-12 | 11.90 | $12.03 | 4075 |
| 2026-03-11 | 11.88 | $11.99 | 3500 |
| 2026-03-10 | 11.87 | $11.99 | 321 |
| 2026-03-09 | 11.86 | $11.86 | 1643 |
| 2026-03-06 | 11.88 | $11.85 | 3077 |
| 2026-03-05 | 11.90 | $11.96 | 1000 |
| 2026-03-04 | 11.90 | $11.88 | 7860 |
| 2026-03-03 | 11.92 | $11.88 | 537 |
| 2026-03-02 | 11.95 | $11.84 | 1036 |
| 2026-02-27 | 11.98 | $12.04 | 3900 |
| 2026-02-26 | 11.99 | $12.00 | 1800 |
| 2026-02-25 | 12.00 | $12.05 | 4100 |
| 2026-02-24 | 12.00 | $12.05 | 1500 |
| 2026-02-23 | 12.01 | $12.00 | 1460 |
| 2026-02-20 | 12.03 | $12.05 | 1032 |
| 2026-02-19 | 12.04 | $11.93 | 9500 |
| 2026-02-18 | 12.08 | $12.05 | 1400 |
| 2026-02-17 | 12.10 | $12.15 | 1729 |
| 2026-02-13 | 12.11 | $12.34 | 549 |
| 2026-02-12 | 12.08 | $12.18 | 2800 |
| 2026-02-11 | 12.07 | $12.11 | 9400 |
| 2026-02-10 | 12.08 | $12.10 | 5200 |
| 2026-02-09 | 12.10 | $12.07 | 1200 |
| 2026-02-06 | 12.13 | $12.07 | 3042 |
| 2026-02-05 | 12.16 | $12.11 | 16318 |
| 2026-02-04 | 12.19 | $12.05 | 10350 |
| 2026-02-03 | 12.24 | $12.15 | 7309 |
| 2026-02-02 | 12.27 | $12.12 | 5500 |
| 2026-01-30 | 12.32 | $12.15 | 5726 |
| 2026-01-29 | 12.37 | $12.12 | 8500 |
| 2026-01-28 | 12.43 | $12.28 | 22300 |
| 2026-01-27 | 12.48 | $12.65 | 52041 |
| 2026-01-26 | 12.45 | $12.04 | 43600 |
| 2026-01-23 | 12.54 | $12.27 | 8701 |
| 2026-01-22 | 12.61 | $12.12 | 5191 |
| 2026-01-21 | 12.71 | $12.11 | 33550 |
| 2026-01-20 | 12.84 | $12.14 | 14628 |
| 2026-01-16 | 12.97 | $12.27 | 67400 |
| 2026-01-15 | 13.10 | $12.23 | 14921 |
| 2026-01-14 | 13.26 | $12.32 | 15729 |
| 2026-01-13 | 13.42 | $12.47 | 27738 |
| 2026-01-12 | 13.58 | $12.55 | 16406 |
| 2026-01-09 | 13.74 | $12.70 | 29707 |
| 2026-01-08 | 13.89 | $13.27 | 100809 |
| 2026-01-07 | 13.95 | $13.00 | 85100 |
| 2026-01-06 | 14.06 | $13.16 | 96100 |
| 2026-01-05 | 14.15 | $13.51 | 89406 |
| 2026-01-02 | 14.18 | $15.25 | 238100 |
| 2025-12-31 | 13.84 | $19.18 | 7.8M |
| 2025-12-30 | 12.62 | $14.38 | 277000 |
| 2025-12-29 | 12.20 | $12.37 | 43524 |
| 2025-12-26 | 12.14 | $12.20 | 107300 |
| 2025-12-24 | 12.11 | $12.12 | 14120 |
| 2025-12-23 | 12.09 | $12.24 | 118200 |
| 2025-12-22 | 12.04 | $11.65 | 3006 |
| 2025-12-19 | 12.10 | $12.28 | 11913 |
| 2025-12-18 | 12.04 | $12.64 | 12500 |
| 2025-12-17 | 11.89 | $11.76 | 2956 |
| 2025-12-16 | 11.90 | $11.63 | 2106 |
| 2025-12-15 | 11.94 | $11.79 | 6868 |
| 2025-12-12 | 11.96 | $11.66 | 5527 |
| 2025-12-11 | 12.00 | $11.66 | 36733 |
| 2025-12-10 | 12.05 | $12.79 | 538500 |
| 2025-12-09 | 11.87 | $11.71 | 190 |
| 2025-12-08 | 11.88 | $11.71 | 349 |
| 2025-12-05 | 11.89 | $12.20 | 17 |
| 2025-12-04 | 11.81 | $12.20 | 200 |
| 2025-12-03 | 11.70 | $11.85 | 100 |
| 2025-12-02 | 11.66 | $11.84 | 603 |
| 2025-12-01 | 11.61 | $12.20 | 11638 |
| 2025-11-28 | 11.47 | $11.45 | 12432 |
| 2025-11-26 | 11.47 | $11.55 | — |
| 2025-11-25 | 11.45 | $11.55 | 74 |
| 2025-11-24 | 11.42 | $11.55 | 5444 |
| 2025-11-21 | 11.39 | $11.45 | 4510 |
| 2025-11-20 | 11.38 | $11.40 | — |
| 2025-11-19 | 11.38 | $11.40 | — |
| 2025-11-18 | 11.37 | $11.40 | 1 |
| 2025-11-17 | 11.36 | $11.40 | 1 |
| 2025-11-14 | 11.35 | $11.40 | — |
| 2025-11-13 | 11.34 | $11.40 | — |
| 2025-11-12 | 11.33 | $11.40 | — |
| 2025-11-11 | 11.32 | $11.40 | — |
| 2025-11-10 | 11.30 | $11.40 | 1704 |
| 2025-11-07 | 11.29 | $11.30 | — |
| 2025-11-06 | 11.29 | $11.30 | — |
| 2025-11-05 | 11.29 | $11.30 | — |
| 2025-11-04 | 11.29 | $11.30 | — |
| 2025-11-03 | 11.30 | $11.30 | 101 |
| 2025-10-31 | 11.30 | $11.30 | — |
| 2025-10-30 | 11.30 | $11.30 | — |
| 2025-10-29 | 11.31 | $11.30 | — |
| 2025-10-28 | 11.32 | $11.30 | — |
| 2025-10-27 | 11.32 | $11.30 | — |
| 2025-10-24 | 11.33 | $11.30 | 202 |
| 2025-10-23 | 11.34 | $11.30 | 561 |
| 2025-10-22 | 11.36 | $11.35 | 2 |
| 2025-10-21 | 11.36 | $11.35 | 12 |
| 2025-10-20 | 11.36 | $11.35 | — |
| 2025-10-17 | 11.37 | $11.35 | — |
| 2025-10-16 | 11.38 | $11.35 | — |
| 2025-10-15 | 11.39 | $11.35 | — |
| 2025-10-14 | 11.40 | $11.35 | — |
| 2025-10-13 | 11.41 | $11.35 | — |
| 2025-10-10 | 11.42 | $11.35 | — |
| 2025-10-09 | 11.44 | $11.35 | 1515 |
| 2025-10-08 | 11.45 | $11.38 | — |
| 2025-10-07 | 11.47 | $11.38 | — |
| 2025-10-06 | 11.49 | $11.38 | 9 |
| 2025-10-03 | 11.50 | $11.38 | — |
| 2025-10-02 | 11.53 | $11.38 | — |
| 2025-10-01 | 11.55 | $11.38 | — |
| 2025-09-30 | 11.58 | $11.38 | 100 |
| 2025-09-29 | 11.62 | $11.48 | 3100 |
| 2025-09-26 | 11.63 | $11.49 | 300 |
| 2025-09-25 | 11.65 | $11.53 | — |
| 2025-09-24 | 11.66 | $11.53 | 25200 |
| 2025-09-23 | 11.67 | $11.39 | 20400 |
| 2025-09-22 | 11.72 | $11.67 | 1 |
| 2025-09-19 | 11.70 | $11.67 | 1 |
| 2025-09-18 | 11.69 | $11.67 | — |
| 2025-09-17 | 11.68 | $11.67 | 307 |
| 2025-09-16 | 11.66 | $11.21 | 340 |
| 2025-09-15 | 11.73 | $12.39 | 4656 |
| 2025-09-12 | 11.56 | $12.19 | 713 |
| 2025-09-11 | 11.41 | $11.36 | 124 |
| 2025-09-10 | 11.41 | $11.60 | 8200 |
| 2025-09-09 | 11.36 | $11.66 | 3284 |
| 2025-09-08 | 11.28 | $11.66 | 3300 |
| 2025-09-05 | 11.20 | $11.18 | 803 |
| 2025-09-04 | 11.20 | $11.18 | — |
| 2025-09-03 | 11.20 | $11.18 | — |
| 2025-09-02 | 11.20 | $11.18 | — |
| 2025-08-29 | 11.20 | $11.18 | — |
| 2025-08-28 | 11.20 | $11.18 | 1 |
| 2025-08-27 | 11.20 | $11.18 | — |
| 2025-08-26 | 11.20 | $11.18 | — |
| 2025-08-25 | 11.20 | $11.18 | 100 |
| 2025-08-22 | 11.20 | $11.18 | 110 |
| 2025-08-21 | 11.20 | $11.18 | — |
| 2025-08-20 | 11.20 | $11.18 | — |
| 2025-08-19 | 11.20 | $11.18 | — |
| 2025-08-18 | 11.20 | $11.18 | — |
| 2025-08-15 | 11.19 | $11.18 | — |
| 2025-08-14 | 11.19 | $11.18 | — |
| 2025-08-13 | 11.19 | $11.18 | 50 |
| 2025-08-12 | 11.18 | $11.18 | 108 |
| 2025-08-11 | 11.18 | $11.28 | 12 |
| 2025-08-08 | 11.15 | $11.28 | 600 |
| 2025-08-07 | 11.11 | $11.10 | — |
| 2025-08-06 | 11.11 | $11.10 | — |
| 2025-08-05 | 11.11 | $11.10 | — |
| 2025-08-04 | 11.11 | $11.10 | 5 |
| 2025-08-01 | 11.11 | $11.10 | 4 |
| 2025-07-31 | 11.11 | $11.10 | 1 |
| 2025-07-30 | 11.11 | $11.10 | — |
| 2025-07-29 | 11.11 | $11.10 | — |
| 2025-07-28 | 11.10 | $11.10 | — |
| 2025-07-25 | 11.10 | $11.10 | — |
| 2025-07-24 | 11.10 | $11.10 | 1 |
| 2025-07-23 | 11.09 | $11.10 | — |
| 2025-07-22 | 11.08 | $11.10 | — |
| 2025-07-21 | 11.08 | $11.10 | 1 |
| 2025-07-18 | 11.07 | $11.10 | 4 |
| 2025-07-17 | 11.06 | $11.10 | 3 |
| 2025-07-16 | 11.05 | $11.10 | — |
| 2025-07-15 | 11.03 | $11.10 | — |
| 2025-07-14 | 11.01 | $11.10 | 7240 |
| 2025-07-11 | 10.99 | $10.99 | — |
| 2025-07-10 | 10.99 | $10.99 | — |
| 2025-07-09 | 10.99 | $10.99 | 7 |
| 2025-07-08 | 10.99 | $10.99 | — |
| 2025-07-07 | 10.99 | $10.99 | — |
| 2025-07-03 | 10.99 | $10.99 | — |
| 2025-07-02 | 10.99 | $10.99 | — |
| 2025-07-01 | 10.99 | $10.99 | — |
| 2025-06-30 | 10.99 | $10.99 | 109 |
| 2025-06-27 | 10.99 | $10.99 | — |
| 2025-06-26 | 10.99 | $10.99 | — |
| 2025-06-25 | 10.99 | $10.99 | 1 |
| 2025-06-24 | 10.99 | $10.99 | — |
| 2025-06-23 | 10.98 | $10.99 | 1 |
| 2025-06-20 | 10.98 | $10.99 | 1 |
| 2025-06-18 | 10.98 | $10.99 | — |
| 2025-06-17 | 10.98 | $10.99 | 85 |
| 2025-06-16 | 10.97 | $10.99 | 102 |
| 2025-06-13 | 10.97 | $10.99 | 200 |
| 2025-06-12 | 10.96 | $10.97 | — |
| 2025-06-11 | 10.96 | $10.97 | — |
| 2025-06-10 | 10.96 | $10.97 | 104 |
| 2025-06-09 | 10.96 | $10.97 | 105 |
| 2025-06-06 | 10.96 | $10.97 | 1000 |
| 2025-06-05 | 10.95 | $10.97 | 102 |
| 2025-06-04 | 10.95 | $10.93 | 5 |
| 2025-06-03 | 10.96 | $10.93 | 800 |
| 2025-06-02 | 10.96 | $10.93 | — |
| 2025-05-30 | 10.97 | $10.93 | 2819 |
| 2025-05-29 | 10.98 | $10.93 | — |
| 2025-05-28 | 10.99 | $10.93 | 2819 |
| 2025-05-27 | 11.00 | $11.05 | 106 |
| 2025-05-23 | 10.99 | $10.98 | — |
| 2025-05-22 | 10.99 | $10.98 | 302 |
| 2025-05-21 | 10.99 | $10.98 | 9 |
| 2025-05-20 | 10.99 | $10.98 | — |
| 2025-05-19 | 10.99 | $10.98 | — |
| 2025-05-16 | 10.99 | $10.98 | — |
| 2025-05-15 | 10.99 | $10.98 | — |
| 2025-05-14 | 10.99 | $10.98 | — |
| 2025-05-13 | 10.99 | $10.98 | — |
| 2025-05-12 | 10.99 | $10.98 | — |
| 2025-05-09 | 10.99 | $10.98 | 240 |
| 2025-05-08 | 10.98 | $10.92 | — |
| 2025-05-07 | 11.00 | $10.92 | — |
| 2025-05-06 | 11.01 | $10.92 | — |
| 2025-05-05 | 11.02 | $10.92 | — |
| 2025-05-02 | 11.04 | $10.92 | 6800 |
| 2025-05-01 | 11.06 | $10.94 | 300 |
| 2025-04-30 | 11.08 | $10.98 | 204 |
| 2025-04-29 | 11.09 | $10.85 | 1000 |
| 2025-04-28 | 11.13 | $11.00 | 142 |
| 2025-04-25 | 11.15 | $11.10 | — |
| 2025-04-24 | 11.15 | $11.10 | 3006 |
| 2025-04-23 | 11.14 | $11.66 | 3826 |
| 2025-04-22 | 11.02 | $11.26 | 420 |
| 2025-04-21 | 10.96 | $11.13 | 4600 |
| 2025-04-17 | 10.91 | $11.11 | 4806 |
| 2025-04-16 | 10.87 | $11.00 | — |
| 2025-04-15 | 10.84 | $11.00 | 200 |
| 2025-04-14 | 10.80 | $10.81 | — |
| 2025-04-11 | 10.80 | $10.81 | — |
| 2025-04-10 | 10.80 | $10.81 | 200 |
| 2025-04-09 | 10.80 | $10.80 | — |
| 2025-04-08 | 10.80 | $10.80 | — |
| 2025-04-07 | 10.80 | $10.80 | — |
| 2025-04-04 | 10.80 | $10.80 | — |
| 2025-04-03 | 10.80 | $10.80 | — |
| 2025-04-02 | 10.80 | $10.80 | — |
| 2025-04-01 | 10.81 | $10.80 | 11 |
| 2025-03-31 | 10.81 | $10.80 | — |
| 2025-03-28 | 10.81 | $10.80 | 112 |
| 2025-03-27 | 10.82 | $10.99 | 300 |
| 2025-03-26 | 10.78 | $10.76 | — |
| 2025-03-25 | 10.79 | $10.76 | — |
| 2025-03-24 | 10.80 | $10.76 | — |
| 2025-03-21 | 10.81 | $10.76 | 300 |
| 2025-03-20 | 10.82 | $10.90 | — |
| 2025-03-19 | 10.80 | $10.90 | 180034 |
| 2025-03-18 | 10.78 | $10.77 | — |
| 2025-03-17 | 10.79 | $10.77 | — |
| 2025-03-14 | 10.79 | $10.77 | 1270 |
| 2025-03-13 | 10.80 | $10.76 | — |
| 2025-03-12 | 10.82 | $10.76 | — |
| 2025-03-11 | 10.83 | $10.76 | — |
| 2025-03-10 | 10.84 | $10.76 | 1045 |
| 2025-03-07 | 10.86 | $10.77 | — |
| 2025-03-06 | 10.88 | $10.77 | — |
| 2025-03-05 | 10.91 | $10.77 | — |
| 2025-03-04 | 10.93 | $10.77 | 200 |
| 2025-03-03 | 10.96 | $10.99 | — |
| 2025-02-28 | 10.95 | $10.99 | — |
| 2025-02-27 | 10.94 | $10.99 | — |
| 2025-02-26 | 10.92 | $10.99 | — |
| 2025-02-25 | 10.90 | $10.99 | — |
| 2025-02-24 | 10.88 | $10.99 | — |
| 2025-02-21 | 10.86 | $10.99 | — |
| 2025-02-20 | 10.83 | $10.99 | — |
| 2025-02-19 | 10.79 | $10.99 | 200 |
| 2025-02-18 | 10.75 | $10.77 | — |
| 2025-02-14 | 10.75 | $10.77 | — |
| 2025-02-13 | 10.75 | $10.77 | — |
| 2025-02-12 | 10.75 | $10.77 | — |
| 2025-02-11 | 10.76 | $10.77 | — |
| 2025-02-10 | 10.76 | $10.77 | — |
| 2025-02-07 | 10.76 | $10.77 | — |
| 2025-02-06 | 10.76 | $10.77 | — |
| 2025-02-05 | 10.77 | $10.77 | — |
| 2025-02-04 | 10.77 | $10.77 | — |
| 2025-02-03 | 10.78 | $10.77 | 1431 |
| 2025-01-31 | 10.78 | $10.77 | — |
| 2025-01-30 | 10.79 | $10.77 | — |
| 2025-01-29 | 10.80 | $10.77 | — |
| 2025-01-28 | 10.81 | $10.77 | — |
| 2025-01-27 | 10.82 | $10.77 | — |
| 2025-01-24 | 10.84 | $10.77 | — |
| 2025-01-23 | 10.86 | $10.77 | — |
| 2025-01-22 | 10.88 | $10.77 | — |
| 2025-01-21 | 10.90 | $10.77 | — |
| 2025-01-17 | 10.93 | $10.77 | — |
| 2025-01-16 | 10.97 | $10.77 | 1 |
| 2025-01-15 | 11.01 | $10.77 | — |
| 2025-01-14 | 11.05 | $10.77 | — |
| 2025-01-13 | 11.10 | $10.77 | 1521 |
| 2025-01-10 | 11.16 | $11.24 | — |
| 2025-01-08 | 11.13 | $11.24 | — |
| 2025-01-07 | 11.09 | $11.24 | 1300 |
| 2025-01-06 | 11.05 | $11.00 | — |
| 2025-01-03 | 11.05 | $11.00 | — |
| 2025-01-02 | 11.05 | $11.00 | 599 |
| 2024-12-31 | 11.05 | $10.77 | — |
| 2024-12-30 | 11.09 | $10.77 | — |
| 2024-12-27 | 11.15 | $10.77 | 1717 |
| 2024-12-26 | 11.21 | $11.25 | 302 |
| 2024-12-24 | 11.18 | $11.88 | — |
| 2024-12-23 | 11.01 | $11.88 | 1900 |
| 2024-12-20 | 10.81 | $10.81 | — |
| 2024-12-19 | 10.80 | $10.81 | — |
| 2024-12-18 | 10.79 | $10.81 | 2526 |
| 2024-12-17 | 10.78 | $10.80 | 300 |
| 2024-12-16 | 10.78 | $10.80 | — |
| 2024-12-13 | 10.77 | $10.80 | — |
| 2024-12-12 | 10.75 | $10.80 | — |
| 2024-12-11 | 10.74 | $10.80 | — |
| 2024-12-10 | 10.72 | $10.80 | 700 |
| 2024-12-09 | 10.71 | $10.80 | 3700 |
| 2024-12-06 | 10.68 | $10.69 | — |
| 2024-12-05 | 10.68 | $10.69 | — |
| 2024-12-04 | 10.68 | $10.69 | — |
| 2024-12-03 | 10.68 | $10.69 | 21900 |
| 2024-12-02 | 10.67 | $10.60 | 384 |
| 2024-11-29 | 10.69 | $10.68 | — |
| 2024-11-27 | 10.69 | $10.68 | 9730 |
| 2024-11-26 | 10.69 | $10.68 | 68575 |
| 2024-11-25 | 10.68 | $10.66 | 52919 |
| 2024-11-22 | 10.69 | $10.67 | 10905 |
| 2024-11-21 | 10.69 | $10.67 | 10110 |
| 2024-11-20 | 10.69 | $10.68 | 463739 |
| 2024-11-19 | 10.69 | $10.69 | 337 |
| 2024-11-18 | 10.69 | $10.68 | 2200 |
| 2024-11-15 | 10.69 | $10.68 | 395 |
| 2024-11-14 | 10.69 | $10.69 | 68500 |
| 2024-11-13 | 10.69 | $10.68 | 400 |
| 2024-11-12 | 10.69 | $10.68 | 728 |
| 2024-11-11 | 10.69 | $10.68 | 502 |
| 2024-11-08 | 10.69 | $10.69 | — |
| 2024-11-07 | 10.68 | $10.69 | 70741 |
| 2024-11-06 | 10.68 | $10.69 | 402301 |
| 2024-11-05 | 10.67 | $10.69 | 55011 |
| 2024-11-04 | 10.66 | $10.66 | — |
| 2024-11-01 | 10.66 | $10.66 | 52856 |
| 2024-10-31 | 10.66 | $10.66 | 100630 |
| 2024-10-30 | 10.66 | $10.65 | 1400 |
| 2024-10-29 | 10.66 | $10.66 | 165200 |
| 2024-10-28 | 10.66 | $10.66 | 1.3M |
| 2024-10-25 | 10.65 | $10.64 | 120 |
| 2024-10-24 | 10.65 | $10.66 | 907 |
| 2024-10-23 | 10.65 | $10.65 | 4141 |
| 2024-10-22 | 10.64 | $10.64 | — |
| 2024-10-21 | 10.64 | $10.64 | 3110 |
| 2024-10-18 | 10.64 | $10.65 | 192761 |
| 2024-10-17 | 10.63 | $10.64 | 1700 |
| 2024-10-16 | 10.63 | $10.63 | 231 |
| 2024-10-15 | 10.63 | $10.63 | 15187 |
| 2024-10-14 | 10.62 | $10.64 | 333 |
| 2024-10-11 | 10.62 | $10.62 | 311315 |
| 2024-10-10 | 10.62 | $10.60 | 19900 |
| 2024-10-09 | 10.62 | $10.62 | 11100 |
| 2024-10-08 | 10.61 | $10.62 | 9946 |
| 2024-10-07 | 10.61 | $10.62 | 404600 |
| 2024-10-04 | 10.61 | $10.62 | 151135 |
| 2024-10-03 | 10.60 | $10.61 | — |
| 2024-10-02 | 10.60 | $10.61 | — |
| 2024-10-01 | 10.59 | $10.61 | 330 |
| 2024-09-30 | 10.59 | $10.61 | 355632 |
| 2024-09-27 | 10.58 | $10.63 | 1022 |
| 2024-09-26 | 10.57 | $10.61 | 637520 |
| 2024-09-25 | 10.56 | $10.60 | 4100 |
| 2024-09-24 | 10.55 | $10.56 | 12700 |
| 2024-09-23 | 10.55 | $10.56 | 4100 |
| 2024-09-20 | 10.55 | $10.52 | 200 |
| 2024-09-19 | 10.55 | $10.52 | — |
| 2024-09-18 | 10.56 | $10.52 | 400 |
| 2024-09-17 | 10.57 | $10.55 | 56 |
| 2024-09-16 | 10.57 | $10.55 | — |
| 2024-09-13 | 10.58 | $10.55 | 2900 |
| 2024-09-12 | 10.58 | $10.57 | — |
| 2024-09-11 | 10.58 | $10.57 | 207592 |
| 2024-09-10 | 10.58 | $10.52 | 3125 |
| 2024-09-09 | 10.59 | $10.59 | 100 |
| 2024-09-06 | 10.59 | $10.59 | — |
| 2024-09-05 | 10.58 | $10.59 | — |
| 2024-09-04 | 10.58 | $10.59 | — |
| 2024-09-03 | 10.58 | $10.59 | 9200 |
| 2024-08-30 | 10.57 | $10.56 | 100001 |
| 2024-08-29 | 10.57 | $10.55 | 5244 |
| 2024-08-28 | 10.57 | $10.59 | 254 |
| 2024-08-27 | 10.57 | $10.57 | 2800 |
| 2024-08-26 | 10.56 | $10.56 | 252300 |
| 2024-08-23 | 10.56 | $10.55 | 575500 |
| 2024-08-22 | 10.56 | $10.55 | 108 |
| 2024-08-21 | 10.56 | $10.52 | 600 |
| 2024-08-20 | 10.57 | $10.55 | 200 |
| 2024-08-19 | 10.57 | $10.55 | 116 |
| 2024-08-16 | 10.57 | $10.56 | 600 |
| 2024-08-15 | 10.57 | $10.55 | 5200 |
| 2024-08-14 | 10.57 | $10.55 | 25841 |
| 2024-08-13 | 10.57 | $10.55 | 101106 |
| 2024-08-12 | 10.57 | $10.56 | — |
| 2024-08-09 | 10.56 | $10.56 | 42800 |
| 2024-08-08 | 10.56 | $10.60 | 900 |
| 2024-08-07 | 10.55 | $10.55 | — |
| 2024-08-06 | 10.54 | $10.55 | — |
| 2024-08-05 | 10.54 | $10.55 | 1246 |
| 2024-08-02 | 10.53 | $10.52 | — |
| 2024-08-01 | 10.53 | $10.52 | 600 |
| 2024-07-31 | 10.53 | $10.58 | 247 |
| 2024-07-30 | 10.52 | $10.58 | 8600 |
| 2024-07-29 | 10.50 | $10.50 | 533 |
| 2024-07-26 | 10.50 | $10.49 | — |
| 2024-07-25 | 10.50 | $10.49 | 26200 |
| 2024-07-24 | 10.49 | $10.49 | 176800 |
| 2024-07-23 | 10.49 | $10.54 | 355324 |
| 2024-07-22 | 10.48 | $10.50 | 412 |
| 2024-07-19 | 10.47 | $10.49 | 373561 |
| 2024-07-18 | 10.47 | $10.47 | 3021 |
| 2024-07-17 | 10.47 | $10.47 | 249 |
| 2024-07-16 | 10.46 | $10.48 | 96893 |
| 2024-07-15 | 10.46 | $10.47 | 4896 |
| 2024-07-12 | 10.45 | $10.47 | — |
| 2024-07-11 | 10.45 | $10.47 | — |
| 2024-07-10 | 10.44 | $10.47 | 255 |
| 2024-07-09 | 10.43 | $10.43 | — |
| 2024-07-08 | 10.43 | $10.43 | 3573 |
| 2024-07-05 | 10.43 | $10.43 | — |
| 2024-07-03 | 10.43 | $10.43 | — |
| 2024-07-02 | 10.43 | $10.43 | — |
| 2024-07-01 | 10.43 | $10.43 | 2008 |
| 2024-06-28 | 10.43 | $10.42 | 1550 |
| 2024-06-27 | 10.44 | $10.44 | 3034 |
| 2024-06-26 | 10.43 | $10.46 | 452 |
| 2024-06-25 | 10.43 | $10.42 | — |
| 2024-06-24 | 10.43 | $10.42 | — |
| 2024-06-21 | 10.43 | $10.42 | 4217 |
| 2024-06-20 | 10.43 | $10.40 | 30266 |
| 2024-06-18 | 10.44 | $10.43 | — |
| 2024-06-17 | 10.44 | $10.43 | 3894 |
| 2024-06-14 | 10.44 | $10.43 | 1909 |
| 2024-06-13 | 10.44 | $10.43 | — |
| 2024-06-12 | 10.44 | $10.43 | 10039 |
| 2024-06-11 | 10.43 | $10.43 | — |
| 2024-06-10 | 10.43 | $10.43 | — |
| 2024-06-07 | 10.43 | $10.43 | — |
| 2024-06-06 | 10.43 | $10.43 | — |
| 2024-06-05 | 10.43 | $10.43 | 2389 |
| 2024-06-04 | 10.43 | $10.45 | 7002 |
| 2024-06-03 | 10.42 | $10.44 | 7046 |
| 2024-05-31 | 10.41 | $10.42 | — |
| 2024-05-30 | 10.41 | $10.42 | 1628 |
| 2024-05-29 | 10.41 | $10.41 | 5458 |
| 2024-05-28 | 10.41 | $10.42 | 5933 |
| 2024-05-24 | 10.40 | $10.40 | 4392 |
| 2024-05-23 | 10.40 | $10.40 | — |
| 2024-05-22 | 10.40 | $10.40 | 1987 |
| 2024-05-21 | 10.40 | $10.40 | 8064 |
| 2024-05-20 | 10.40 | $10.38 | 7026 |
| 2024-05-17 | 10.40 | $10.42 | — |
| 2024-05-16 | 10.39 | $10.42 | 3655 |
| 2024-05-15 | 10.39 | $10.38 | 2755 |
| 2024-05-14 | 10.39 | $10.38 | 614 |
| 2024-05-13 | 10.39 | $10.40 | — |
| 2024-05-10 | 10.38 | $10.40 | 100 |
| 2024-05-09 | 10.38 | $10.40 | 3345 |
| 2024-05-08 | 10.38 | $10.36 | 986 |
| 2024-05-07 | 10.38 | $10.35 | 3610 |
| 2024-05-06 | 10.38 | $10.38 | 991 |
| 2024-05-03 | 10.38 | $10.38 | — |
| 2024-05-02 | 10.38 | $10.38 | — |
| 2024-05-01 | 10.38 | $10.38 | 3139 |
| 2024-04-30 | 10.38 | $10.37 | 190 |
| 2024-04-29 | 10.39 | $10.37 | 574 |
| 2024-04-26 | 10.39 | $10.40 | — |
| 2024-04-25 | 10.38 | $10.40 | 2900 |
| 2024-04-24 | 10.38 | $10.40 | 2204 |
| 2024-04-23 | 10.37 | $10.39 | 72860 |
| 2024-04-22 | 10.37 | $10.35 | 532 |
| 2024-04-19 | 10.37 | $10.38 | — |
| 2024-04-18 | 10.37 | $10.38 | — |
| 2024-04-17 | 10.37 | $10.38 | 589 |
| 2024-04-16 | 10.37 | $10.35 | 2016 |
| 2024-04-15 | 10.37 | $10.35 | 2125 |
| 2024-04-12 | 10.37 | $10.38 | — |
| 2024-04-11 | 10.37 | $10.38 | 728 |
| 2024-04-10 | 10.37 | $10.33 | 4297 |
| 2024-04-09 | 10.37 | $10.36 | — |
| 2024-04-08 | 10.37 | $10.36 | — |
| 2024-04-05 | 10.38 | $10.36 | 1485 |
| 2024-04-04 | 10.38 | $10.40 | 59765 |
| 2024-04-03 | 10.37 | $10.35 | — |
| 2024-04-02 | 10.37 | $10.35 | 11058 |
| 2024-04-01 | 10.38 | $10.35 | 2615 |
| 2024-03-28 | 10.38 | $10.35 | 1024 |
| 2024-03-27 | 10.38 | $10.40 | — |
| 2024-03-26 | 10.38 | $10.40 | 2471 |
| 2024-03-25 | 10.37 | $10.40 | 1302 |
| 2024-03-22 | 10.36 | $10.33 | 21298 |
| 2024-03-21 | 10.37 | $10.36 | 7259 |
| 2024-03-20 | 10.37 | $10.38 | 5982 |
| 2024-03-19 | 10.36 | $10.39 | 105283 |
| 2024-03-18 | 10.36 | $10.35 | 3639 |
| 2024-03-15 | 10.35 | $10.33 | 8539 |
| 2024-03-14 | 10.36 | $10.34 | — |
| 2024-03-13 | 10.36 | $10.34 | 180 |
| 2024-03-12 | 10.36 | $10.35 | 161 |
| 2024-03-11 | 10.36 | $10.37 | 185 |
| 2024-03-08 | 10.36 | $10.38 | 5519 |
| 2024-03-07 | 10.35 | $10.35 | — |
| 2024-03-06 | 10.35 | $10.35 | 64477 |
| 2024-03-05 | 10.34 | $10.35 | 320689 |
| 2024-03-04 | 10.34 | $10.37 | 103555 |
| 2024-03-01 | 10.33 | $10.33 | 45112 |
| 2024-02-29 | 10.33 | $10.36 | 312689 |
| 2024-02-28 | 10.32 | $10.30 | 752499 |
| 2024-02-27 | 10.32 | $10.35 | 12865 |
| 2024-02-26 | 10.32 | $10.34 | 41829 |
| 2024-02-23 | 10.31 | $10.32 | 100 |
| 2024-02-22 | 10.31 | $10.32 | 157 |
| 2024-02-21 | 10.30 | $10.26 | — |
| 2024-02-20 | 10.31 | $10.26 | 1447 |
| 2024-02-16 | 10.32 | $10.30 | 442 |
| 2024-02-15 | 10.32 | $10.31 | 2200 |
| 2024-02-14 | 10.32 | $10.31 | 2997 |
| 2024-02-13 | 10.32 | $10.30 | 288 |
| 2024-02-12 | 10.33 | $10.32 | 5604 |
| 2024-02-09 | 10.32 | $10.31 | 1724 |
| 2024-02-08 | 10.32 | $10.33 | 567 |
| 2024-02-07 | 10.32 | $10.31 | 3914 |
| 2024-02-06 | 10.32 | $10.30 | 1036 |
| 2024-02-05 | 10.32 | $10.34 | 10651 |
| 2024-02-02 | 10.31 | $10.34 | — |
| 2024-02-01 | 10.30 | $10.34 | 50991 |
| 2024-01-31 | 10.29 | $10.28 | — |
| 2024-01-30 | 10.29 | $10.28 | 303 |
| 2024-01-29 | 10.29 | $10.33 | 38181 |
| 2024-01-26 | 10.28 | $10.27 | — |
| 2024-01-25 | 10.28 | $10.27 | 1170 |
| 2024-01-24 | 10.28 | $10.31 | 863 |
| 2024-01-23 | 10.27 | $10.28 | 8842 |
| 2024-01-22 | 10.27 | $10.26 | 9248 |
| 2024-01-19 | 10.27 | $10.27 | 4217 |
| 2024-01-18 | 10.26 | $10.26 | 3220 |
| 2024-01-17 | 10.26 | $10.26 | 260 |
| 2024-01-16 | 10.26 | $10.26 | 191 |
| 2024-01-12 | 10.26 | $10.25 | — |
| 2024-01-11 | 10.26 | $10.25 | — |
| 2024-01-10 | 10.26 | $10.25 | 629 |
| 2024-01-09 | 10.26 | $10.28 | 5034 |
| 2024-01-08 | 10.25 | $10.26 | 2769 |
| 2024-01-05 | 10.25 | $10.24 | — |
| 2024-01-04 | 10.25 | $10.24 | 300 |
| 2024-01-03 | 10.24 | $10.24 | 500 |
| 2024-01-02 | 10.24 | $10.25 | — |
| 2023-12-29 | 10.24 | $10.25 | — |
| 2023-12-28 | 10.23 | $10.25 | 10322 |
| 2023-12-27 | 10.23 | $10.23 | 76140 |
| 2023-12-26 | 10.23 | $10.22 | — |
| 2023-12-22 | 10.22 | $10.22 | — |
| 2023-12-21 | 10.22 | $10.22 | 4256 |
| 2023-12-20 | 10.22 | $10.22 | 2964 |
| 2023-12-19 | 10.22 | $10.22 | 129496 |
| 2023-12-18 | 10.22 | $10.22 | 54837 |
| 2023-12-15 | 10.21 | $10.21 | 23108 |
| 2023-12-14 | 10.21 | $10.21 | 63483 |
| 2023-12-13 | 10.21 | $10.21 | 11759 |
| 2023-12-12 | 10.21 | $10.21 | 5001 |
| 2023-12-11 | 10.21 | $10.20 | 12560 |
| 2023-12-08 | 10.20 | $10.20 | 217328 |
| 2023-12-07 | 10.20 | $10.20 | 1269 |
| 2023-12-06 | 10.20 | $10.21 | 502 |
| 2023-12-05 | 10.20 | $10.20 | — |
| 2023-12-04 | 10.20 | $10.20 | 26052 |
| 2023-12-01 | 10.19 | $10.21 | 672 |
| 2023-11-30 | 10.19 | $10.21 | 5196 |
| 2023-11-29 | 10.18 | $10.20 | 5382 |
| 2023-11-28 | 10.17 | $10.19 | 111328 |
| 2023-11-27 | 10.17 | $10.18 | 19742 |
| 2023-11-24 | 10.16 | $10.16 | — |
| 2023-11-22 | 10.16 | $10.16 | 4981 |
| 2023-11-21 | 10.16 | $10.16 | 154505 |
| 2023-11-20 | 10.16 | $10.16 | 5010 |
| 2023-11-17 | 10.16 | $10.16 | 117577 |
| 2023-11-16 | 10.15 | $10.16 | 808219 |
| 2023-11-15 | 10.15 | $10.17 | 285200 |
| 2023-11-14 | 10.15 | $10.14 | 2123 |
| 2023-11-13 | 10.15 | $10.14 | 1.3M |
| 2023-11-10 | 10.15 | $10.15 | — |
| 2023-11-09 | 10.14 | $10.15 | — |
| 2023-11-08 | 10.14 | $10.15 | — |
| 2023-11-07 | 10.14 | $10.15 | 3502 |
| 2023-11-06 | 10.13 | $10.14 | 12684 |
| 2023-11-03 | 10.13 | $10.14 | 3352 |
| 2023-11-02 | 10.13 | $10.13 | — |
| 2023-11-01 | 10.13 | $10.13 | — |
| 2023-10-31 | 10.13 | $10.13 | — |
| 2023-10-30 | 10.13 | $10.13 | 6620 |
| 2023-10-27 | 10.13 | $10.13 | 36900 |
| 2023-10-26 | 10.13 | $10.13 | 25921 |
| 2023-10-25 | 10.13 | $10.12 | — |
| 2023-10-24 | 10.13 | $10.12 | — |
| 2023-10-23 | 10.13 | $10.12 | 125000 |
| 2023-10-20 | 10.13 | $10.12 | — |
| 2023-10-19 | 10.13 | $10.12 | — |
| 2023-10-18 | 10.13 | $10.12 | 3640 |
| 2023-10-17 | 10.13 | $10.13 | — |
| 2023-10-16 | 10.13 | $10.13 | — |
| 2023-10-13 | 10.13 | $10.13 | — |
| 2023-10-12 | 10.12 | $10.13 | 4350 |
| 2023-10-11 | 10.12 | $10.12 | 198735 |
| 2023-10-10 | 10.12 | $10.12 | 109 |
| 2023-10-09 | 10.12 | $10.12 | 102 |
| 2023-10-06 | 10.12 | $10.13 | — |
| 2023-10-05 | 10.12 | $10.13 | 257 |
| 2023-10-04 | 10.11 | $10.12 | 1374 |
| 2023-10-03 | 10.11 | $10.12 | — |
| 2023-10-02 | 10.11 | $10.12 | — |
| 2023-09-29 | 10.10 | $10.12 | 152307 |
| 2023-09-28 | 10.10 | $10.10 | 159 |
| 2023-09-27 | 10.10 | $10.10 | — |
| 2023-09-26 | 10.10 | $10.10 | — |
| 2023-09-25 | 10.10 | $10.10 | 35811 |
| 2023-09-22 | 10.10 | $10.10 | 8684 |
| 2023-09-21 | 10.10 | $10.10 | — |
| 2023-09-20 | 10.10 | $10.10 | 20875 |
| 2023-09-19 | 10.10 | $10.10 | 2892 |
| 2023-09-18 | 10.10 | $10.10 | 4098 |
| 2023-09-15 | 10.10 | $10.10 | 9794 |
| 2023-09-14 | 10.09 | $10.11 | 155090 |
| 2023-09-13 | 10.09 | $10.10 | 1236 |
| 2023-09-12 | 10.09 | $10.09 | 14039 |
| 2023-09-11 | 10.09 | $10.10 | 2593 |
| 2023-09-08 | 10.09 | $10.09 | 3375 |
| 2023-09-07 | 10.09 | $10.09 | — |
| 2023-09-06 | 10.09 | $10.09 | — |
| 2023-09-05 | 10.09 | $10.09 | 771 |
| 2023-09-01 | 10.09 | $10.09 | — |
| 2023-08-31 | 10.09 | $10.09 | 5162 |
| 2023-08-30 | 10.09 | $10.09 | 325 |
| 2023-08-29 | 10.09 | $10.09 | — |
| 2023-08-28 | 10.09 | $10.09 | 100 |
| 2023-08-25 | 10.09 | $10.10 | — |
| 2023-08-24 | 10.08 | $10.10 | 61389 |
| 2023-08-23 | 10.08 | $10.10 | — |
| 2023-08-22 | 10.08 | $10.10 | 5559 |
| 2023-08-21 | 10.08 | $10.08 | 610 |
| 2023-08-18 | 10.08 | $10.08 | 5099 |
| 2023-08-17 | 10.08 | $10.08 | 5932 |
| 2023-08-16 | 10.08 | $10.08 | 294 |
| 2023-08-15 | 10.08 | $10.08 | 846 |
| 2023-08-14 | 10.08 | $10.08 | 461 |
| 2023-08-11 | 10.08 | $10.09 | 50753 |
| 2023-08-10 | 10.08 | $10.10 | 80473 |
| 2023-08-09 | 10.08 | $10.08 | 12288 |
| 2023-08-08 | 10.08 | $10.09 | 7558 |
| 2023-08-07 | 10.08 | $10.08 | 7822 |
| 2023-08-04 | 10.09 | $10.08 | 139014 |
| 2023-08-03 | 10.09 | $10.08 | 100616 |
| 2023-08-02 | 10.09 | $10.07 | 201 |
| 2023-08-01 | 10.10 | $10.08 | 144852 |
| 2023-07-31 | 10.11 | $10.08 | 142277 |
| 2023-07-28 | 10.11 | $10.08 | 7556 |
| 2023-07-27 | 10.12 | $10.08 | 426337 |
| 2023-07-26 | 10.13 | $10.05 | 268512 |
| 2023-07-25 | 10.15 | $10.07 | 306950 |
| 2023-07-24 | 10.16 | $10.07 | 117612 |
| 2023-07-21 | 10.18 | $10.07 | 253421 |
| 2023-07-20 | 10.20 | $10.22 | 300 |
| 2023-07-19 | 10.19 | $10.21 | 1800 |
| 2023-07-18 | 10.19 | $10.19 | — |
| 2023-07-17 | 10.18 | $10.19 | 200 |
| 2023-07-14 | 10.18 | $10.20 | 700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.58
2026-06-26
Close Price
$11.57
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.06
Average
10.92
Maximum
14.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 11.58 | $11.57 | — |
| 2026-06-25 | 11.58 | $11.57 | — |
| 2026-06-24 | 11.58 | $11.57 | — |
| 2026-06-23 | 11.57 | $11.57 | — |
| 2026-06-22 | 11.57 | $11.57 | — |
| 2026-06-18 | 11.57 | $11.57 | — |
| 2026-06-17 | 11.57 | $11.57 | — |
| 2026-06-16 | 11.56 | $11.57 | — |
| 2026-06-15 | 11.56 | $11.57 | — |
| 2026-06-12 | 11.56 | $11.57 | — |
| 2026-06-11 | 11.55 | $11.57 | — |
| 2026-06-10 | 11.55 | $11.57 | — |
| 2026-06-09 | 11.55 | $11.57 | — |
| 2026-06-08 | 11.54 | $11.57 | — |
| 2026-06-05 | 11.53 | $11.57 | — |
| 2026-06-04 | 11.53 | $11.57 | — |
| 2026-06-03 | 11.52 | $11.57 | — |
| 2026-06-02 | 11.52 | $11.57 | — |
| 2026-06-01 | 11.51 | $11.57 | — |
| 2026-05-29 | 11.50 | $11.57 | — |
| 2026-05-28 | 11.49 | $11.57 | — |
| 2026-05-27 | 11.49 | $11.57 | — |
| 2026-05-26 | 11.48 | $11.57 | — |
| 2026-05-22 | 11.47 | $11.57 | — |
| 2026-05-21 | 11.47 | $11.57 | — |
| 2026-05-20 | 11.46 | $11.57 | — |
| 2026-05-19 | 11.46 | $11.57 | — |
| 2026-05-18 | 11.45 | $11.57 | — |
| 2026-05-15 | 11.45 | $11.57 | 4115 |
| 2026-05-14 | 11.45 | $11.57 | — |
| 2026-05-13 | 11.46 | $11.57 | — |
| 2026-05-12 | 11.47 | $11.57 | — |
| 2026-05-11 | 11.49 | $11.57 | — |
| 2026-05-08 | 11.51 | $11.57 | — |
| 2026-05-07 | 11.55 | $11.57 | — |
| 2026-05-06 | 11.59 | $11.57 | — |
| 2026-05-05 | 11.64 | $11.57 | — |
| 2026-05-04 | 11.72 | $11.57 | — |
| 2026-05-01 | 11.81 | $11.57 | — |
| 2026-04-30 | 11.92 | $11.57 | 6100 |
| 2026-04-29 | 12.06 | $11.62 | 42182 |
| 2026-04-28 | 12.21 | $11.94 | 500 |
| 2026-04-27 | 12.30 | $11.84 | 1 |
| 2026-04-24 | 12.43 | $11.84 | 9200 |
| 2026-04-23 | 12.59 | $12.47 | 1 |
| 2026-04-22 | 12.59 | $12.47 | 700 |
| 2026-04-21 | 12.58 | $12.75 | 1631 |
| 2026-04-20 | 12.48 | $12.75 | 1631 |
| 2026-04-17 | 12.35 | $12.34 | 400 |
| 2026-04-16 | 12.32 | $12.17 | 10044 |
| 2026-04-15 | 12.34 | $12.30 | 455 |
| 2026-04-14 | 12.32 | $12.81 | 2048 |
| 2026-04-13 | 12.13 | $12.29 | 1600 |
| 2026-04-10 | 12.06 | $12.25 | 23607 |
| 2026-04-09 | 12.00 | $12.23 | 59916 |
| 2026-04-08 | 11.92 | $11.93 | 813 |
| 2026-04-07 | 11.92 | $11.87 | 2632 |
| 2026-04-06 | 11.94 | $11.87 | 741 |
| 2026-04-02 | 11.97 | $11.86 | 1080 |
| 2026-04-01 | 12.00 | $11.87 | 230 |
| 2026-03-31 | 12.04 | $11.98 | 447 |
| 2026-03-30 | 12.05 | $12.01 | 69 |
| 2026-03-27 | 12.06 | $12.01 | 1408 |
| 2026-03-26 | 12.07 | $12.08 | 1600 |
| 2026-03-25 | 12.05 | $12.09 | 1019 |
| 2026-03-24 | 12.03 | $12.03 | 219 |
| 2026-03-23 | 12.03 | $12.05 | 4984 |
| 2026-03-20 | 12.01 | $12.05 | 4984 |
| 2026-03-19 | 12.00 | $11.99 | 3000 |
| 2026-03-18 | 12.00 | $12.05 | 8 |
| 2026-03-17 | 11.98 | $12.05 | 7 |
| 2026-03-16 | 11.95 | $12.05 | 1734 |
| 2026-03-13 | 11.92 | $11.99 | 217 |
| 2026-03-12 | 11.91 | $12.03 | 4075 |
| 2026-03-11 | 11.88 | $11.99 | 3500 |
| 2026-03-10 | 11.86 | $11.99 | 321 |
| 2026-03-09 | 11.84 | $11.86 | 1643 |
| 2026-03-06 | 11.85 | $11.85 | 3077 |
| 2026-03-05 | 11.87 | $11.96 | 1000 |
| 2026-03-04 | 11.87 | $11.88 | 7860 |
| 2026-03-03 | 11.88 | $11.88 | 537 |
| 2026-03-02 | 11.91 | $11.84 | 1036 |
| 2026-02-27 | 11.96 | $12.04 | 3900 |
| 2026-02-26 | 11.95 | $12.00 | 1800 |
| 2026-02-25 | 11.96 | $12.05 | 4100 |
| 2026-02-24 | 11.95 | $12.05 | 1500 |
| 2026-02-23 | 11.95 | $12.00 | 1460 |
| 2026-02-20 | 11.96 | $12.05 | 1032 |
| 2026-02-19 | 11.96 | $11.93 | 9500 |
| 2026-02-18 | 12.01 | $12.05 | 1400 |
| 2026-02-17 | 12.03 | $12.15 | 1729 |
| 2026-02-13 | 12.02 | $12.34 | 549 |
| 2026-02-12 | 11.95 | $12.18 | 2800 |
| 2026-02-11 | 11.92 | $12.11 | 9400 |
| 2026-02-10 | 11.92 | $12.10 | 5200 |
| 2026-02-09 | 11.91 | $12.07 | 1200 |
| 2026-02-06 | 11.92 | $12.07 | 3042 |
| 2026-02-05 | 11.94 | $12.11 | 16318 |
| 2026-02-04 | 11.95 | $12.05 | 10350 |
| 2026-02-03 | 11.99 | $12.15 | 7309 |
| 2026-02-02 | 12.01 | $12.12 | 5500 |
| 2026-01-30 | 12.04 | $12.15 | 5726 |
| 2026-01-29 | 12.08 | $12.12 | 8500 |
| 2026-01-28 | 12.14 | $12.28 | 22300 |
| 2026-01-27 | 12.17 | $12.65 | 52041 |
| 2026-01-26 | 12.09 | $12.04 | 43600 |
| 2026-01-23 | 12.19 | $12.27 | 8701 |
| 2026-01-22 | 12.25 | $12.12 | 5191 |
| 2026-01-21 | 12.37 | $12.11 | 33550 |
| 2026-01-20 | 12.52 | $12.14 | 14628 |
| 2026-01-16 | 12.69 | $12.27 | 67400 |
| 2026-01-15 | 12.87 | $12.23 | 14921 |
| 2026-01-14 | 13.10 | $12.32 | 15729 |
| 2026-01-13 | 13.34 | $12.47 | 27738 |
| 2026-01-12 | 13.59 | $12.55 | 16406 |
| 2026-01-09 | 13.86 | $12.70 | 29707 |
| 2026-01-08 | 14.13 | $13.27 | 100809 |
| 2026-01-07 | 14.27 | $13.00 | 85100 |
| 2026-01-06 | 14.52 | $13.16 | 96100 |
| 2026-01-05 | 14.76 | $13.51 | 89406 |
| 2026-01-02 | 14.92 | $15.25 | 238100 |
| 2025-12-31 | 14.54 | $19.18 | 7.8M |
| 2025-12-30 | 12.83 | $14.38 | 277000 |
| 2025-12-29 | 12.25 | $12.37 | 43524 |
| 2025-12-26 | 12.18 | $12.20 | 107300 |
| 2025-12-24 | 12.15 | $12.12 | 14120 |
| 2025-12-23 | 12.13 | $12.24 | 118200 |
| 2025-12-22 | 12.06 | $11.65 | 3006 |
| 2025-12-19 | 12.17 | $12.28 | 11913 |
| 2025-12-18 | 12.10 | $12.64 | 12500 |
| 2025-12-17 | 11.89 | $11.76 | 2956 |
| 2025-12-16 | 11.92 | $11.63 | 2106 |
| 2025-12-15 | 11.99 | $11.79 | 6868 |
| 2025-12-12 | 12.03 | $11.66 | 5527 |
| 2025-12-11 | 12.11 | $11.66 | 36733 |
| 2025-12-10 | 12.20 | $12.79 | 538500 |
| 2025-12-09 | 11.96 | $11.71 | 190 |
| 2025-12-08 | 12.00 | $11.71 | 349 |
| 2025-12-05 | 12.04 | $12.20 | 17 |
| 2025-12-04 | 11.94 | $12.20 | 200 |
| 2025-12-03 | 11.81 | $11.85 | 100 |
| 2025-12-02 | 11.76 | $11.84 | 603 |
| 2025-12-01 | 11.70 | $12.20 | 11638 |
| 2025-11-28 | 11.51 | $11.45 | 12432 |
| 2025-11-26 | 11.51 | $11.55 | — |
| 2025-11-25 | 11.49 | $11.55 | 74 |
| 2025-11-24 | 11.46 | $11.55 | 5444 |
| 2025-11-21 | 11.42 | $11.45 | 4510 |
| 2025-11-20 | 11.40 | $11.40 | — |
| 2025-11-19 | 11.40 | $11.40 | — |
| 2025-11-18 | 11.39 | $11.40 | 1 |
| 2025-11-17 | 11.38 | $11.40 | 1 |
| 2025-11-14 | 11.37 | $11.40 | — |
| 2025-11-13 | 11.36 | $11.40 | — |
| 2025-11-12 | 11.34 | $11.40 | — |
| 2025-11-11 | 11.32 | $11.40 | — |
| 2025-11-10 | 11.30 | $11.40 | 1704 |
| 2025-11-07 | 11.27 | $11.30 | — |
| 2025-11-06 | 11.27 | $11.30 | — |
| 2025-11-05 | 11.27 | $11.30 | — |
| 2025-11-04 | 11.27 | $11.30 | — |
| 2025-11-03 | 11.27 | $11.30 | 101 |
| 2025-10-31 | 11.27 | $11.30 | — |
| 2025-10-30 | 11.27 | $11.30 | — |
| 2025-10-29 | 11.27 | $11.30 | — |
| 2025-10-28 | 11.28 | $11.30 | — |
| 2025-10-27 | 11.28 | $11.30 | — |
| 2025-10-24 | 11.29 | $11.30 | 202 |
| 2025-10-23 | 11.30 | $11.30 | 561 |
| 2025-10-22 | 11.31 | $11.35 | 2 |
| 2025-10-21 | 11.31 | $11.35 | 12 |
| 2025-10-20 | 11.31 | $11.35 | — |
| 2025-10-17 | 11.31 | $11.35 | — |
| 2025-10-16 | 11.31 | $11.35 | — |
| 2025-10-15 | 11.32 | $11.35 | — |
| 2025-10-14 | 11.33 | $11.35 | — |
| 2025-10-13 | 11.33 | $11.35 | — |
| 2025-10-10 | 11.35 | $11.35 | — |
| 2025-10-09 | 11.36 | $11.35 | 1515 |
| 2025-10-08 | 11.38 | $11.38 | — |
| 2025-10-07 | 11.39 | $11.38 | — |
| 2025-10-06 | 11.41 | $11.38 | 9 |
| 2025-10-03 | 11.44 | $11.38 | — |
| 2025-10-02 | 11.46 | $11.38 | — |
| 2025-10-01 | 11.50 | $11.38 | — |
| 2025-09-30 | 11.54 | $11.38 | 100 |
| 2025-09-29 | 11.59 | $11.48 | 3100 |
| 2025-09-26 | 11.62 | $11.49 | 300 |
| 2025-09-25 | 11.65 | $11.53 | — |
| 2025-09-24 | 11.67 | $11.53 | 25200 |
| 2025-09-23 | 11.70 | $11.39 | 20400 |
| 2025-09-22 | 11.78 | $11.67 | 1 |
| 2025-09-19 | 11.78 | $11.67 | 1 |
| 2025-09-18 | 11.77 | $11.67 | — |
| 2025-09-17 | 11.77 | $11.67 | 307 |
| 2025-09-16 | 11.76 | $11.21 | 340 |
| 2025-09-15 | 11.89 | $12.39 | 4656 |
| 2025-09-12 | 11.67 | $12.19 | 713 |
| 2025-09-11 | 11.47 | $11.36 | 124 |
| 2025-09-10 | 11.48 | $11.60 | 8200 |
| 2025-09-09 | 11.41 | $11.66 | 3284 |
| 2025-09-08 | 11.31 | $11.66 | 3300 |
| 2025-09-05 | 11.19 | $11.18 | 803 |
| 2025-09-04 | 11.19 | $11.18 | — |
| 2025-09-03 | 11.19 | $11.18 | — |
| 2025-09-02 | 11.19 | $11.18 | — |
| 2025-08-29 | 11.19 | $11.18 | — |
| 2025-08-28 | 11.19 | $11.18 | 1 |
| 2025-08-27 | 11.19 | $11.18 | — |
| 2025-08-26 | 11.20 | $11.18 | — |
| 2025-08-25 | 11.20 | $11.18 | 100 |
| 2025-08-22 | 11.20 | $11.18 | 110 |
| 2025-08-21 | 11.20 | $11.18 | — |
| 2025-08-20 | 11.20 | $11.18 | — |
| 2025-08-19 | 11.20 | $11.18 | — |
| 2025-08-18 | 11.20 | $11.18 | — |
| 2025-08-15 | 11.20 | $11.18 | — |
| 2025-08-14 | 11.20 | $11.18 | — |
| 2025-08-13 | 11.20 | $11.18 | 50 |
| 2025-08-12 | 11.20 | $11.18 | 108 |
| 2025-08-11 | 11.20 | $11.28 | 12 |
| 2025-08-08 | 11.16 | $11.28 | 600 |
| 2025-08-07 | 11.11 | $11.10 | — |
| 2025-08-06 | 11.12 | $11.10 | — |
| 2025-08-05 | 11.12 | $11.10 | — |
| 2025-08-04 | 11.12 | $11.10 | 5 |
| 2025-08-01 | 11.12 | $11.10 | 4 |
| 2025-07-31 | 11.12 | $11.10 | 1 |
| 2025-07-30 | 11.12 | $11.10 | — |
| 2025-07-29 | 11.12 | $11.10 | — |
| 2025-07-28 | 11.12 | $11.10 | — |
| 2025-07-25 | 11.12 | $11.10 | — |
| 2025-07-24 | 11.11 | $11.10 | 1 |
| 2025-07-23 | 11.11 | $11.10 | — |
| 2025-07-22 | 11.11 | $11.10 | — |
| 2025-07-21 | 11.10 | $11.10 | 1 |
| 2025-07-18 | 11.09 | $11.10 | 4 |
| 2025-07-17 | 11.08 | $11.10 | 3 |
| 2025-07-16 | 11.06 | $11.10 | — |
| 2025-07-15 | 11.04 | $11.10 | — |
| 2025-07-14 | 11.02 | $11.10 | 7240 |
| 2025-07-11 | 10.99 | $10.99 | — |
| 2025-07-10 | 10.99 | $10.99 | — |
| 2025-07-09 | 10.99 | $10.99 | 7 |
| 2025-07-08 | 10.99 | $10.99 | — |
| 2025-07-07 | 10.99 | $10.99 | — |
| 2025-07-03 | 10.99 | $10.99 | — |
| 2025-07-02 | 10.99 | $10.99 | — |
| 2025-07-01 | 10.99 | $10.99 | — |
| 2025-06-30 | 10.99 | $10.99 | 109 |
| 2025-06-27 | 10.99 | $10.99 | — |
| 2025-06-26 | 10.99 | $10.99 | — |
| 2025-06-25 | 10.99 | $10.99 | 1 |
| 2025-06-24 | 10.99 | $10.99 | — |
| 2025-06-23 | 10.99 | $10.99 | 1 |
| 2025-06-20 | 10.98 | $10.99 | 1 |
| 2025-06-18 | 10.98 | $10.99 | — |
| 2025-06-17 | 10.98 | $10.99 | 85 |
| 2025-06-16 | 10.97 | $10.99 | 102 |
| 2025-06-13 | 10.96 | $10.99 | 200 |
| 2025-06-12 | 10.96 | $10.97 | — |
| 2025-06-11 | 10.95 | $10.97 | — |
| 2025-06-10 | 10.95 | $10.97 | 104 |
| 2025-06-09 | 10.95 | $10.97 | 105 |
| 2025-06-06 | 10.94 | $10.97 | 1000 |
| 2025-06-05 | 10.94 | $10.97 | 102 |
| 2025-06-04 | 10.93 | $10.93 | 5 |
| 2025-06-03 | 10.94 | $10.93 | 800 |
| 2025-06-02 | 10.94 | $10.93 | — |
| 2025-05-30 | 10.95 | $10.93 | 2819 |
| 2025-05-29 | 10.96 | $10.93 | — |
| 2025-05-28 | 10.98 | $10.93 | 2819 |
| 2025-05-27 | 10.99 | $11.05 | 106 |
| 2025-05-23 | 10.97 | $10.98 | — |
| 2025-05-22 | 10.97 | $10.98 | 302 |
| 2025-05-21 | 10.97 | $10.98 | 9 |
| 2025-05-20 | 10.97 | $10.98 | — |
| 2025-05-19 | 10.97 | $10.98 | — |
| 2025-05-16 | 10.97 | $10.98 | — |
| 2025-05-15 | 10.97 | $10.98 | — |
| 2025-05-14 | 10.97 | $10.98 | — |
| 2025-05-13 | 10.96 | $10.98 | — |
| 2025-05-12 | 10.96 | $10.98 | — |
| 2025-05-09 | 10.96 | $10.98 | 240 |
| 2025-05-08 | 10.96 | $10.92 | — |
| 2025-05-07 | 10.97 | $10.92 | — |
| 2025-05-06 | 10.99 | $10.92 | — |
| 2025-05-05 | 11.01 | $10.92 | — |
| 2025-05-02 | 11.04 | $10.92 | 6800 |
| 2025-05-01 | 11.07 | $10.94 | 300 |
| 2025-04-30 | 11.10 | $10.98 | 204 |
| 2025-04-29 | 11.13 | $10.85 | 1000 |
| 2025-04-28 | 11.20 | $11.00 | 142 |
| 2025-04-25 | 11.24 | $11.10 | — |
| 2025-04-24 | 11.25 | $11.10 | 3006 |
| 2025-04-23 | 11.26 | $11.66 | 3826 |
| 2025-04-22 | 11.09 | $11.26 | 420 |
| 2025-04-21 | 11.01 | $11.13 | 4600 |
| 2025-04-17 | 10.96 | $11.11 | 4806 |
| 2025-04-16 | 10.90 | $11.00 | — |
| 2025-04-15 | 10.85 | $11.00 | 200 |
| 2025-04-14 | 10.80 | $10.81 | — |
| 2025-04-11 | 10.80 | $10.81 | — |
| 2025-04-10 | 10.80 | $10.81 | 200 |
| 2025-04-09 | 10.80 | $10.80 | — |
| 2025-04-08 | 10.80 | $10.80 | — |
| 2025-04-07 | 10.80 | $10.80 | — |
| 2025-04-04 | 10.80 | $10.80 | — |
| 2025-04-03 | 10.80 | $10.80 | — |
| 2025-04-02 | 10.81 | $10.80 | — |
| 2025-04-01 | 10.81 | $10.80 | 11 |
| 2025-03-31 | 10.81 | $10.80 | — |
| 2025-03-28 | 10.82 | $10.80 | 112 |
| 2025-03-27 | 10.82 | $10.99 | 300 |
| 2025-03-26 | 10.77 | $10.76 | — |
| 2025-03-25 | 10.78 | $10.76 | — |
| 2025-03-24 | 10.79 | $10.76 | — |
| 2025-03-21 | 10.80 | $10.76 | 300 |
| 2025-03-20 | 10.81 | $10.90 | — |
| 2025-03-19 | 10.79 | $10.90 | 180034 |
| 2025-03-18 | 10.76 | $10.77 | — |
| 2025-03-17 | 10.76 | $10.77 | — |
| 2025-03-14 | 10.77 | $10.77 | 1270 |
| 2025-03-13 | 10.78 | $10.76 | — |
| 2025-03-12 | 10.79 | $10.76 | — |
| 2025-03-11 | 10.81 | $10.76 | — |
| 2025-03-10 | 10.83 | $10.76 | 1045 |
| 2025-03-07 | 10.85 | $10.77 | — |
| 2025-03-06 | 10.88 | $10.77 | — |
| 2025-03-05 | 10.92 | $10.77 | — |
| 2025-03-04 | 10.96 | $10.77 | 200 |
| 2025-03-03 | 11.01 | $10.99 | — |
| 2025-02-28 | 11.00 | $10.99 | — |
| 2025-02-27 | 10.99 | $10.99 | — |
| 2025-02-26 | 10.97 | $10.99 | — |
| 2025-02-25 | 10.95 | $10.99 | — |
| 2025-02-24 | 10.92 | $10.99 | — |
| 2025-02-21 | 10.89 | $10.99 | — |
| 2025-02-20 | 10.85 | $10.99 | — |
| 2025-02-19 | 10.80 | $10.99 | 200 |
| 2025-02-18 | 10.74 | $10.77 | — |
| 2025-02-14 | 10.74 | $10.77 | — |
| 2025-02-13 | 10.73 | $10.77 | — |
| 2025-02-12 | 10.73 | $10.77 | — |
| 2025-02-11 | 10.73 | $10.77 | — |
| 2025-02-10 | 10.73 | $10.77 | — |
| 2025-02-07 | 10.72 | $10.77 | — |
| 2025-02-06 | 10.72 | $10.77 | — |
| 2025-02-05 | 10.72 | $10.77 | — |
| 2025-02-04 | 10.72 | $10.77 | — |
| 2025-02-03 | 10.72 | $10.77 | 1431 |
| 2025-01-31 | 10.72 | $10.77 | — |
| 2025-01-30 | 10.72 | $10.77 | — |
| 2025-01-29 | 10.73 | $10.77 | — |
| 2025-01-28 | 10.74 | $10.77 | — |
| 2025-01-27 | 10.75 | $10.77 | — |
| 2025-01-24 | 10.76 | $10.77 | — |
| 2025-01-23 | 10.78 | $10.77 | — |
| 2025-01-22 | 10.80 | $10.77 | — |
| 2025-01-21 | 10.83 | $10.77 | — |
| 2025-01-17 | 10.86 | $10.77 | — |
| 2025-01-16 | 10.90 | $10.77 | 1 |
| 2025-01-15 | 10.96 | $10.77 | — |
| 2025-01-14 | 11.02 | $10.77 | — |
| 2025-01-13 | 11.10 | $10.77 | 1521 |
| 2025-01-10 | 11.19 | $11.24 | — |
| 2025-01-08 | 11.16 | $11.24 | — |
| 2025-01-07 | 11.11 | $11.24 | 1300 |
| 2025-01-06 | 11.06 | $11.00 | — |
| 2025-01-03 | 11.06 | $11.00 | — |
| 2025-01-02 | 11.07 | $11.00 | 599 |
| 2024-12-31 | 11.07 | $10.77 | — |
| 2024-12-30 | 11.15 | $10.77 | — |
| 2024-12-27 | 11.24 | $10.77 | 1717 |
| 2024-12-26 | 11.35 | $11.25 | 302 |
| 2024-12-24 | 11.33 | $11.88 | — |
| 2024-12-23 | 11.10 | $11.88 | 1900 |
| 2024-12-20 | 10.82 | $10.81 | — |
| 2024-12-19 | 10.82 | $10.81 | — |
| 2024-12-18 | 10.81 | $10.81 | 2526 |
| 2024-12-17 | 10.80 | $10.80 | 300 |
| 2024-12-16 | 10.80 | $10.80 | — |
| 2024-12-13 | 10.79 | $10.80 | — |
| 2024-12-12 | 10.77 | $10.80 | — |
| 2024-12-11 | 10.76 | $10.80 | — |
| 2024-12-10 | 10.74 | $10.80 | 700 |
| 2024-12-09 | 10.71 | $10.80 | 3700 |
| 2024-12-06 | 10.68 | $10.69 | — |
| 2024-12-05 | 10.67 | $10.69 | — |
| 2024-12-04 | 10.67 | $10.69 | — |
| 2024-12-03 | 10.66 | $10.69 | 21900 |
| 2024-12-02 | 10.66 | $10.60 | 384 |
| 2024-11-29 | 10.68 | $10.68 | — |
| 2024-11-27 | 10.68 | $10.68 | 9730 |
| 2024-11-26 | 10.68 | $10.68 | 68575 |
| 2024-11-25 | 10.68 | $10.66 | 52919 |
| 2024-11-22 | 10.68 | $10.67 | 10905 |
| 2024-11-21 | 10.69 | $10.67 | 10110 |
| 2024-11-20 | 10.69 | $10.68 | 463739 |
| 2024-11-19 | 10.69 | $10.69 | 337 |
| 2024-11-18 | 10.69 | $10.68 | 2200 |
| 2024-11-15 | 10.69 | $10.68 | 395 |
| 2024-11-14 | 10.69 | $10.69 | 68500 |
| 2024-11-13 | 10.69 | $10.68 | 400 |
| 2024-11-12 | 10.69 | $10.68 | 728 |
| 2024-11-11 | 10.69 | $10.68 | 502 |
| 2024-11-08 | 10.69 | $10.69 | — |
| 2024-11-07 | 10.69 | $10.69 | 70741 |
| 2024-11-06 | 10.68 | $10.69 | 402301 |
| 2024-11-05 | 10.67 | $10.69 | 55011 |
| 2024-11-04 | 10.67 | $10.66 | — |
| 2024-11-01 | 10.66 | $10.66 | 52856 |
| 2024-10-31 | 10.66 | $10.66 | 100630 |
| 2024-10-30 | 10.66 | $10.65 | 1400 |
| 2024-10-29 | 10.66 | $10.66 | 165200 |
| 2024-10-28 | 10.66 | $10.66 | 1.3M |
| 2024-10-25 | 10.65 | $10.64 | 120 |
| 2024-10-24 | 10.66 | $10.66 | 907 |
| 2024-10-23 | 10.65 | $10.65 | 4141 |
| 2024-10-22 | 10.65 | $10.64 | — |
| 2024-10-21 | 10.65 | $10.64 | 3110 |
| 2024-10-18 | 10.64 | $10.65 | 192761 |
| 2024-10-17 | 10.64 | $10.64 | 1700 |
| 2024-10-16 | 10.63 | $10.63 | 231 |
| 2024-10-15 | 10.63 | $10.63 | 15187 |
| 2024-10-14 | 10.63 | $10.64 | 333 |
| 2024-10-11 | 10.62 | $10.62 | 311315 |
| 2024-10-10 | 10.62 | $10.60 | 19900 |
| 2024-10-09 | 10.62 | $10.62 | 11100 |
| 2024-10-08 | 10.62 | $10.62 | 9946 |
| 2024-10-07 | 10.62 | $10.62 | 404600 |
| 2024-10-04 | 10.61 | $10.62 | 151135 |
| 2024-10-03 | 10.61 | $10.61 | — |
| 2024-10-02 | 10.60 | $10.61 | — |
| 2024-10-01 | 10.60 | $10.61 | 330 |
| 2024-09-30 | 10.59 | $10.61 | 355632 |
| 2024-09-27 | 10.58 | $10.63 | 1022 |
| 2024-09-26 | 10.57 | $10.61 | 637520 |
| 2024-09-25 | 10.55 | $10.60 | 4100 |
| 2024-09-24 | 10.54 | $10.56 | 12700 |
| 2024-09-23 | 10.54 | $10.56 | 4100 |
| 2024-09-20 | 10.53 | $10.52 | 200 |
| 2024-09-19 | 10.54 | $10.52 | — |
| 2024-09-18 | 10.55 | $10.52 | 400 |
| 2024-09-17 | 10.56 | $10.55 | 56 |
| 2024-09-16 | 10.56 | $10.55 | — |
| 2024-09-13 | 10.57 | $10.55 | 2900 |
| 2024-09-12 | 10.57 | $10.57 | — |
| 2024-09-11 | 10.57 | $10.57 | 207592 |
| 2024-09-10 | 10.57 | $10.52 | 3125 |
| 2024-09-09 | 10.59 | $10.59 | 100 |
| 2024-09-06 | 10.59 | $10.59 | — |
| 2024-09-05 | 10.58 | $10.59 | — |
| 2024-09-04 | 10.58 | $10.59 | — |
| 2024-09-03 | 10.57 | $10.59 | 9200 |
| 2024-08-30 | 10.56 | $10.56 | 100001 |
| 2024-08-29 | 10.57 | $10.55 | 5244 |
| 2024-08-28 | 10.57 | $10.59 | 254 |
| 2024-08-27 | 10.56 | $10.57 | 2800 |
| 2024-08-26 | 10.56 | $10.56 | 252300 |
| 2024-08-23 | 10.55 | $10.55 | 575500 |
| 2024-08-22 | 10.55 | $10.55 | 108 |
| 2024-08-21 | 10.56 | $10.52 | 600 |
| 2024-08-20 | 10.57 | $10.55 | 200 |
| 2024-08-19 | 10.57 | $10.55 | 116 |
| 2024-08-16 | 10.57 | $10.56 | 600 |
| 2024-08-15 | 10.57 | $10.55 | 5200 |
| 2024-08-14 | 10.57 | $10.55 | 25841 |
| 2024-08-13 | 10.57 | $10.55 | 101106 |
| 2024-08-12 | 10.58 | $10.56 | — |
| 2024-08-09 | 10.57 | $10.56 | 42800 |
| 2024-08-08 | 10.57 | $10.60 | 900 |
| 2024-08-07 | 10.56 | $10.55 | — |
| 2024-08-06 | 10.55 | $10.55 | — |
| 2024-08-05 | 10.55 | $10.55 | 1246 |
| 2024-08-02 | 10.54 | $10.52 | — |
| 2024-08-01 | 10.54 | $10.52 | 600 |
| 2024-07-31 | 10.55 | $10.58 | 247 |
| 2024-07-30 | 10.53 | $10.58 | 8600 |
| 2024-07-29 | 10.51 | $10.50 | 533 |
| 2024-07-26 | 10.50 | $10.49 | — |
| 2024-07-25 | 10.50 | $10.49 | 26200 |
| 2024-07-24 | 10.50 | $10.49 | 176800 |
| 2024-07-23 | 10.50 | $10.54 | 355324 |
| 2024-07-22 | 10.49 | $10.50 | 412 |
| 2024-07-19 | 10.48 | $10.49 | 373561 |
| 2024-07-18 | 10.47 | $10.47 | 3021 |
| 2024-07-17 | 10.47 | $10.47 | 249 |
| 2024-07-16 | 10.47 | $10.48 | 96893 |
| 2024-07-15 | 10.46 | $10.47 | 4896 |
| 2024-07-12 | 10.46 | $10.47 | — |
| 2024-07-11 | 10.45 | $10.47 | — |
| 2024-07-10 | 10.44 | $10.47 | 255 |
| 2024-07-09 | 10.43 | $10.43 | — |
| 2024-07-08 | 10.43 | $10.43 | 3573 |
| 2024-07-05 | 10.43 | $10.43 | — |
| 2024-07-03 | 10.43 | $10.43 | — |
| 2024-07-02 | 10.43 | $10.43 | — |
| 2024-07-01 | 10.43 | $10.43 | 2008 |
| 2024-06-28 | 10.43 | $10.42 | 1550 |
| 2024-06-27 | 10.44 | $10.44 | 3034 |
| 2024-06-26 | 10.43 | $10.46 | 452 |
| 2024-06-25 | 10.42 | $10.42 | — |
| 2024-06-24 | 10.42 | $10.42 | — |
| 2024-06-21 | 10.43 | $10.42 | 4217 |
| 2024-06-20 | 10.43 | $10.40 | 30266 |
| 2024-06-18 | 10.44 | $10.43 | — |
| 2024-06-17 | 10.44 | $10.43 | 3894 |
| 2024-06-14 | 10.44 | $10.43 | 1909 |
| 2024-06-13 | 10.44 | $10.43 | — |
| 2024-06-12 | 10.44 | $10.43 | 10039 |
| 2024-06-11 | 10.44 | $10.43 | — |
| 2024-06-10 | 10.44 | $10.43 | — |
| 2024-06-07 | 10.44 | $10.43 | — |
| 2024-06-06 | 10.44 | $10.43 | — |
| 2024-06-05 | 10.43 | $10.43 | 2389 |
| 2024-06-04 | 10.43 | $10.45 | 7002 |
| 2024-06-03 | 10.42 | $10.44 | 7046 |
| 2024-05-31 | 10.42 | $10.42 | — |
| 2024-05-30 | 10.41 | $10.42 | 1628 |
| 2024-05-29 | 10.41 | $10.41 | 5458 |
| 2024-05-28 | 10.41 | $10.42 | 5933 |
| 2024-05-24 | 10.40 | $10.40 | 4392 |
| 2024-05-23 | 10.40 | $10.40 | — |
| 2024-05-22 | 10.40 | $10.40 | 1987 |
| 2024-05-21 | 10.40 | $10.40 | 8064 |
| 2024-05-20 | 10.40 | $10.38 | 7026 |
| 2024-05-17 | 10.40 | $10.42 | — |
| 2024-05-16 | 10.39 | $10.42 | 3655 |
| 2024-05-15 | 10.39 | $10.38 | 2755 |
| 2024-05-14 | 10.39 | $10.38 | 614 |
| 2024-05-13 | 10.39 | $10.40 | — |
| 2024-05-10 | 10.38 | $10.40 | 100 |
| 2024-05-09 | 10.38 | $10.40 | 3345 |
| 2024-05-08 | 10.37 | $10.36 | 986 |
| 2024-05-07 | 10.37 | $10.35 | 3610 |
| 2024-05-06 | 10.38 | $10.38 | 991 |
| 2024-05-03 | 10.38 | $10.38 | — |
| 2024-05-02 | 10.38 | $10.38 | — |
| 2024-05-01 | 10.38 | $10.38 | 3139 |
| 2024-04-30 | 10.38 | $10.37 | 190 |
| 2024-04-29 | 10.39 | $10.37 | 574 |
| 2024-04-26 | 10.39 | $10.40 | — |
| 2024-04-25 | 10.39 | $10.40 | 2900 |
| 2024-04-24 | 10.38 | $10.40 | 2204 |
| 2024-04-23 | 10.37 | $10.39 | 72860 |
| 2024-04-22 | 10.37 | $10.35 | 532 |
| 2024-04-19 | 10.37 | $10.38 | — |
| 2024-04-18 | 10.37 | $10.38 | — |
| 2024-04-17 | 10.36 | $10.38 | 589 |
| 2024-04-16 | 10.36 | $10.35 | 2016 |
| 2024-04-15 | 10.36 | $10.35 | 2125 |
| 2024-04-12 | 10.37 | $10.38 | — |
| 2024-04-11 | 10.36 | $10.38 | 728 |
| 2024-04-10 | 10.36 | $10.33 | 4297 |
| 2024-04-09 | 10.37 | $10.36 | — |
| 2024-04-08 | 10.37 | $10.36 | — |
| 2024-04-05 | 10.37 | $10.36 | 1485 |
| 2024-04-04 | 10.37 | $10.40 | 59765 |
| 2024-04-03 | 10.36 | $10.35 | — |
| 2024-04-02 | 10.37 | $10.35 | 11058 |
| 2024-04-01 | 10.37 | $10.35 | 2615 |
| 2024-03-28 | 10.38 | $10.35 | 1024 |
| 2024-03-27 | 10.39 | $10.40 | — |
| 2024-03-26 | 10.38 | $10.40 | 2471 |
| 2024-03-25 | 10.37 | $10.40 | 1302 |
| 2024-03-22 | 10.36 | $10.33 | 21298 |
| 2024-03-21 | 10.37 | $10.36 | 7259 |
| 2024-03-20 | 10.37 | $10.38 | 5982 |
| 2024-03-19 | 10.36 | $10.39 | 105283 |
| 2024-03-18 | 10.35 | $10.35 | 3639 |
| 2024-03-15 | 10.35 | $10.33 | 8539 |
| 2024-03-14 | 10.36 | $10.34 | — |
| 2024-03-13 | 10.36 | $10.34 | 180 |
| 2024-03-12 | 10.36 | $10.35 | 161 |
| 2024-03-11 | 10.37 | $10.37 | 185 |
| 2024-03-08 | 10.36 | $10.38 | 5519 |
| 2024-03-07 | 10.35 | $10.35 | — |
| 2024-03-06 | 10.35 | $10.35 | 64477 |
| 2024-03-05 | 10.35 | $10.35 | 320689 |
| 2024-03-04 | 10.34 | $10.37 | 103555 |
| 2024-03-01 | 10.33 | $10.33 | 45112 |
| 2024-02-29 | 10.33 | $10.36 | 312689 |
| 2024-02-28 | 10.32 | $10.30 | 752499 |
| 2024-02-27 | 10.32 | $10.35 | 12865 |
| 2024-02-26 | 10.31 | $10.34 | 41829 |
| 2024-02-23 | 10.30 | $10.32 | 100 |
| 2024-02-22 | 10.30 | $10.32 | 157 |
| 2024-02-21 | 10.29 | $10.26 | — |
| 2024-02-20 | 10.30 | $10.26 | 1447 |
| 2024-02-16 | 10.32 | $10.30 | 442 |
| 2024-02-15 | 10.32 | $10.31 | 2200 |
| 2024-02-14 | 10.32 | $10.31 | 2997 |
| 2024-02-13 | 10.32 | $10.30 | 288 |
| 2024-02-12 | 10.33 | $10.32 | 5604 |
| 2024-02-09 | 10.33 | $10.31 | 1724 |
| 2024-02-08 | 10.33 | $10.33 | 567 |
| 2024-02-07 | 10.32 | $10.31 | 3914 |
| 2024-02-06 | 10.32 | $10.30 | 1036 |
| 2024-02-05 | 10.33 | $10.34 | 10651 |
| 2024-02-02 | 10.32 | $10.34 | — |
| 2024-02-01 | 10.31 | $10.34 | 50991 |
| 2024-01-31 | 10.29 | $10.28 | — |
| 2024-01-30 | 10.29 | $10.28 | 303 |
| 2024-01-29 | 10.30 | $10.33 | 38181 |
| 2024-01-26 | 10.28 | $10.27 | — |
| 2024-01-25 | 10.28 | $10.27 | 1170 |
| 2024-01-24 | 10.28 | $10.31 | 863 |
| 2024-01-23 | 10.27 | $10.28 | 8842 |
| 2024-01-22 | 10.27 | $10.26 | 9248 |
| 2024-01-19 | 10.27 | $10.27 | 4217 |
| 2024-01-18 | 10.26 | $10.26 | 3220 |
| 2024-01-17 | 10.26 | $10.26 | 260 |
| 2024-01-16 | 10.26 | $10.26 | 191 |
| 2024-01-12 | 10.26 | $10.25 | — |
| 2024-01-11 | 10.26 | $10.25 | — |
| 2024-01-10 | 10.26 | $10.25 | 629 |
| 2024-01-09 | 10.26 | $10.28 | 5034 |
| 2024-01-08 | 10.25 | $10.26 | 2769 |
| 2024-01-05 | 10.25 | $10.24 | — |
| 2024-01-04 | 10.25 | $10.24 | 300 |
| 2024-01-03 | 10.25 | $10.24 | 500 |
| 2024-01-02 | 10.25 | $10.25 | — |
| 2023-12-29 | 10.24 | $10.25 | — |
| 2023-12-28 | 10.24 | $10.25 | 10322 |
| 2023-12-27 | 10.23 | $10.23 | 76140 |
| 2023-12-26 | 10.23 | $10.22 | — |
| 2023-12-22 | 10.23 | $10.22 | — |
| 2023-12-21 | 10.22 | $10.22 | 4256 |
| 2023-12-20 | 10.22 | $10.22 | 2964 |
| 2023-12-19 | 10.22 | $10.22 | 129496 |
| 2023-12-18 | 10.22 | $10.22 | 54837 |
| 2023-12-15 | 10.22 | $10.21 | 23108 |
| 2023-12-14 | 10.22 | $10.21 | 63483 |
| 2023-12-13 | 10.21 | $10.21 | 11759 |
| 2023-12-12 | 10.21 | $10.21 | 5001 |
| 2023-12-11 | 10.21 | $10.20 | 12560 |
| 2023-12-08 | 10.21 | $10.20 | 217328 |
| 2023-12-07 | 10.21 | $10.20 | 1269 |
| 2023-12-06 | 10.21 | $10.21 | 502 |
| 2023-12-05 | 10.21 | $10.20 | — |
| 2023-12-04 | 10.20 | $10.20 | 26052 |
| 2023-12-01 | 10.20 | $10.21 | 672 |
| 2023-11-30 | 10.19 | $10.21 | 5196 |
| 2023-11-29 | 10.18 | $10.20 | 5382 |
| 2023-11-28 | 10.18 | $10.19 | 111328 |
| 2023-11-27 | 10.17 | $10.18 | 19742 |
| 2023-11-24 | 10.16 | $10.16 | — |
| 2023-11-22 | 10.16 | $10.16 | 4981 |
| 2023-11-21 | 10.16 | $10.16 | 154505 |
| 2023-11-20 | 10.16 | $10.16 | 5010 |
| 2023-11-17 | 10.16 | $10.16 | 117577 |
| 2023-11-16 | 10.16 | $10.16 | 808219 |
| 2023-11-15 | 10.15 | $10.17 | 285200 |
| 2023-11-14 | 10.15 | $10.14 | 2123 |
| 2023-11-13 | 10.15 | $10.14 | 1.3M |
| 2023-11-10 | 10.15 | $10.15 | — |
| 2023-11-09 | 10.15 | $10.15 | — |
| 2023-11-08 | 10.14 | $10.15 | — |
| 2023-11-07 | 10.14 | $10.15 | 3502 |
| 2023-11-06 | 10.14 | $10.14 | 12684 |
| 2023-11-03 | 10.13 | $10.14 | 3352 |
| 2023-11-02 | 10.13 | $10.13 | — |
| 2023-11-01 | 10.13 | $10.13 | — |
| 2023-10-31 | 10.13 | $10.13 | — |
| 2023-10-30 | 10.13 | $10.13 | 6620 |
| 2023-10-27 | 10.13 | $10.13 | 36900 |
| 2023-10-26 | 10.13 | $10.13 | 25921 |
| 2023-10-25 | 10.12 | $10.12 | — |
| 2023-10-24 | 10.13 | $10.12 | — |
| 2023-10-23 | 10.13 | $10.12 | 125000 |
| 2023-10-20 | 10.13 | $10.12 | — |
| 2023-10-19 | 10.13 | $10.12 | — |
| 2023-10-18 | 10.13 | $10.12 | 3640 |
| 2023-10-17 | 10.13 | $10.13 | — |
| 2023-10-16 | 10.13 | $10.13 | — |
| 2023-10-13 | 10.13 | $10.13 | — |
| 2023-10-12 | 10.13 | $10.13 | 4350 |
| 2023-10-11 | 10.13 | $10.12 | 198735 |
| 2023-10-10 | 10.13 | $10.12 | 109 |
| 2023-10-09 | 10.13 | $10.12 | 102 |
| 2023-10-06 | 10.13 | $10.13 | — |
| 2023-10-05 | 10.12 | $10.13 | 257 |
| 2023-10-04 | 10.12 | $10.12 | 1374 |
| 2023-10-03 | 10.12 | $10.12 | — |
| 2023-10-02 | 10.11 | $10.12 | — |
| 2023-09-29 | 10.11 | $10.12 | 152307 |
| 2023-09-28 | 10.10 | $10.10 | 159 |
| 2023-09-27 | 10.10 | $10.10 | — |
| 2023-09-26 | 10.10 | $10.10 | — |
| 2023-09-25 | 10.10 | $10.10 | 35811 |
| 2023-09-22 | 10.10 | $10.10 | 8684 |
| 2023-09-21 | 10.10 | $10.10 | — |
| 2023-09-20 | 10.10 | $10.10 | 20875 |
| 2023-09-19 | 10.10 | $10.10 | 2892 |
| 2023-09-18 | 10.10 | $10.10 | 4098 |
| 2023-09-15 | 10.10 | $10.10 | 9794 |
| 2023-09-14 | 10.10 | $10.11 | 155090 |
| 2023-09-13 | 10.10 | $10.10 | 1236 |
| 2023-09-12 | 10.09 | $10.09 | 14039 |
| 2023-09-11 | 10.09 | $10.10 | 2593 |
| 2023-09-08 | 10.09 | $10.09 | 3375 |
| 2023-09-07 | 10.09 | $10.09 | — |
| 2023-09-06 | 10.09 | $10.09 | — |
| 2023-09-05 | 10.09 | $10.09 | 771 |
| 2023-09-01 | 10.09 | $10.09 | — |
| 2023-08-31 | 10.09 | $10.09 | 5162 |
| 2023-08-30 | 10.09 | $10.09 | 325 |
| 2023-08-29 | 10.09 | $10.09 | — |
| 2023-08-28 | 10.09 | $10.09 | 100 |
| 2023-08-25 | 10.09 | $10.10 | — |
| 2023-08-24 | 10.09 | $10.10 | 61389 |
| 2023-08-23 | 10.08 | $10.10 | — |
| 2023-08-22 | 10.08 | $10.10 | 5559 |
| 2023-08-21 | 10.07 | $10.08 | 610 |
| 2023-08-18 | 10.07 | $10.08 | 5099 |
| 2023-08-17 | 10.07 | $10.08 | 5932 |
| 2023-08-16 | 10.07 | $10.08 | 294 |
| 2023-08-15 | 10.07 | $10.08 | 846 |
| 2023-08-14 | 10.07 | $10.08 | 461 |
| 2023-08-11 | 10.07 | $10.09 | 50753 |
| 2023-08-10 | 10.07 | $10.10 | 80473 |
| 2023-08-09 | 10.07 | $10.08 | 12288 |
| 2023-08-08 | 10.07 | $10.09 | 7558 |
| 2023-08-07 | 10.06 | $10.08 | 7822 |
| 2023-08-04 | 10.07 | $10.08 | 139014 |
| 2023-08-03 | 10.07 | $10.08 | 100616 |
| 2023-08-02 | 10.07 | $10.07 | 201 |
| 2023-08-01 | 10.08 | $10.08 | 144852 |
| 2023-07-31 | 10.08 | $10.08 | 142277 |
| 2023-07-28 | 10.09 | $10.08 | 7556 |
| 2023-07-27 | 10.10 | $10.08 | 426337 |
| 2023-07-26 | 10.11 | $10.05 | 268512 |
| 2023-07-25 | 10.13 | $10.07 | 306950 |
| 2023-07-24 | 10.15 | $10.07 | 117612 |
| 2023-07-21 | 10.18 | $10.07 | 253421 |
| 2023-07-20 | 10.21 | $10.22 | 300 |
| 2023-07-19 | 10.20 | $10.21 | 1800 |
| 2023-07-18 | 10.20 | $10.19 | — |
| 2023-07-17 | 10.19 | $10.19 | 200 |
| 2023-07-14 | 10.19 | $10.20 | 700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.77
2026-06-26
Close Price
$11.57
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.06
Average
55.78
Maximum
94.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 40.77 | $11.57 | — |
| 2026-06-25 | 40.77 | $11.57 | — |
| 2026-06-24 | 40.77 | $11.57 | — |
| 2026-06-23 | 40.77 | $11.57 | — |
| 2026-06-22 | 40.77 | $11.57 | — |
| 2026-06-18 | 40.77 | $11.57 | — |
| 2026-06-17 | 40.77 | $11.57 | — |
| 2026-06-16 | 40.77 | $11.57 | — |
| 2026-06-15 | 40.77 | $11.57 | — |
| 2026-06-12 | 40.77 | $11.57 | — |
| 2026-06-11 | 40.77 | $11.57 | — |
| 2026-06-10 | 40.77 | $11.57 | — |
| 2026-06-09 | 40.77 | $11.57 | — |
| 2026-06-08 | 40.77 | $11.57 | — |
| 2026-06-05 | 40.77 | $11.57 | — |
| 2026-06-04 | 40.77 | $11.57 | — |
| 2026-06-03 | 40.77 | $11.57 | — |
| 2026-06-02 | 40.77 | $11.57 | — |
| 2026-06-01 | 40.77 | $11.57 | — |
| 2026-05-29 | 40.77 | $11.57 | — |
| 2026-05-28 | 40.77 | $11.57 | — |
| 2026-05-27 | 40.77 | $11.57 | — |
| 2026-05-26 | 40.77 | $11.57 | — |
| 2026-05-22 | 40.77 | $11.57 | — |
| 2026-05-21 | 40.77 | $11.57 | — |
| 2026-05-20 | 40.77 | $11.57 | — |
| 2026-05-19 | 40.77 | $11.57 | — |
| 2026-05-18 | 40.77 | $11.57 | — |
| 2026-05-15 | 40.77 | $11.57 | 4115 |
| 2026-05-14 | 40.77 | $11.57 | — |
| 2026-05-13 | 40.77 | $11.57 | — |
| 2026-05-12 | 40.77 | $11.57 | — |
| 2026-05-11 | 40.77 | $11.57 | — |
| 2026-05-08 | 40.77 | $11.57 | — |
| 2026-05-07 | 40.77 | $11.57 | — |
| 2026-05-06 | 40.77 | $11.57 | — |
| 2026-05-05 | 40.77 | $11.57 | — |
| 2026-05-04 | 40.77 | $11.57 | — |
| 2026-05-01 | 40.77 | $11.57 | — |
| 2026-04-30 | 40.77 | $11.57 | 6100 |
| 2026-04-29 | 41.45 | $11.62 | 42182 |
| 2026-04-28 | 46.09 | $11.94 | 500 |
| 2026-04-27 | 44.24 | $11.84 | 1 |
| 2026-04-24 | 44.24 | $11.84 | 9200 |
| 2026-04-23 | 55.00 | $12.47 | 1 |
| 2026-04-22 | 55.00 | $12.47 | 700 |
| 2026-04-21 | 60.95 | $12.75 | 1631 |
| 2026-04-20 | 60.95 | $12.75 | 1631 |
| 2026-04-17 | 54.44 | $12.34 | 400 |
| 2026-04-16 | 51.24 | $12.17 | 10044 |
| 2026-04-15 | 54.00 | $12.30 | 455 |
| 2026-04-14 | 67.55 | $12.81 | 2048 |
| 2026-04-13 | 57.13 | $12.29 | 1600 |
| 2026-04-10 | 56.09 | $12.25 | 23607 |
| 2026-04-09 | 55.59 | $12.23 | 59916 |
| 2026-04-08 | 46.84 | $11.93 | 813 |
| 2026-04-07 | 44.77 | $11.87 | 2632 |
| 2026-04-06 | 44.77 | $11.87 | 741 |
| 2026-04-02 | 44.45 | $11.86 | 1080 |
| 2026-04-01 | 44.70 | $11.87 | 230 |
| 2026-03-31 | 47.48 | $11.98 | 447 |
| 2026-03-30 | 48.26 | $12.01 | 69 |
| 2026-03-27 | 48.26 | $12.01 | 1408 |
| 2026-03-26 | 50.00 | $12.08 | 1600 |
| 2026-03-25 | 50.24 | $12.09 | 1019 |
| 2026-03-24 | 48.81 | $12.03 | 219 |
| 2026-03-23 | 49.26 | $12.05 | 4984 |
| 2026-03-20 | 49.26 | $12.05 | 4984 |
| 2026-03-19 | 47.97 | $11.99 | 3000 |
| 2026-03-18 | 49.16 | $12.05 | 8 |
| 2026-03-17 | 49.16 | $12.05 | 7 |
| 2026-03-16 | 49.16 | $12.05 | 1734 |
| 2026-03-13 | 48.05 | $11.99 | 217 |
| 2026-03-12 | 48.72 | $12.03 | 4075 |
| 2026-03-11 | 48.04 | $11.99 | 3500 |
| 2026-03-10 | 48.04 | $11.99 | 321 |
| 2026-03-09 | 45.91 | $11.86 | 1643 |
| 2026-03-06 | 45.75 | $11.85 | 3077 |
| 2026-03-05 | 47.23 | $11.96 | 1000 |
| 2026-03-04 | 46.02 | $11.88 | 7860 |
| 2026-03-03 | 46.02 | $11.88 | 537 |
| 2026-03-02 | 45.46 | $11.84 | 1036 |
| 2026-02-27 | 47.83 | $12.04 | 3900 |
| 2026-02-26 | 47.31 | $12.00 | 1800 |
| 2026-02-25 | 47.87 | $12.05 | 4100 |
| 2026-02-24 | 47.87 | $12.05 | 1500 |
| 2026-02-23 | 47.30 | $12.00 | 1460 |
| 2026-02-20 | 47.80 | $12.05 | 1032 |
| 2026-02-19 | 46.52 | $11.93 | 9500 |
| 2026-02-18 | 47.63 | $12.05 | 1400 |
| 2026-02-17 | 48.55 | $12.15 | 1729 |
| 2026-02-13 | 50.30 | $12.34 | 549 |
| 2026-02-12 | 48.82 | $12.18 | 2800 |
| 2026-02-11 | 48.18 | $12.11 | 9400 |
| 2026-02-10 | 48.09 | $12.10 | 5200 |
| 2026-02-09 | 47.84 | $12.07 | 1200 |
| 2026-02-06 | 47.84 | $12.07 | 3042 |
| 2026-02-05 | 48.12 | $12.11 | 16318 |
| 2026-02-04 | 47.68 | $12.05 | 10350 |
| 2026-02-03 | 48.33 | $12.15 | 7309 |
| 2026-02-02 | 48.13 | $12.12 | 5500 |
| 2026-01-30 | 48.31 | $12.15 | 5726 |
| 2026-01-29 | 48.13 | $12.12 | 8500 |
| 2026-01-28 | 49.01 | $12.28 | 22300 |
| 2026-01-27 | 51.05 | $12.65 | 52041 |
| 2026-01-26 | 47.63 | $12.04 | 43600 |
| 2026-01-23 | 48.85 | $12.27 | 8701 |
| 2026-01-22 | 48.02 | $12.12 | 5191 |
| 2026-01-21 | 47.97 | $12.11 | 33550 |
| 2026-01-20 | 48.11 | $12.14 | 14628 |
| 2026-01-16 | 48.70 | $12.27 | 67400 |
| 2026-01-15 | 48.52 | $12.23 | 14921 |
| 2026-01-14 | 48.89 | $12.32 | 15729 |
| 2026-01-13 | 49.50 | $12.47 | 27738 |
| 2026-01-12 | 49.81 | $12.55 | 16406 |
| 2026-01-09 | 50.38 | $12.70 | 29707 |
| 2026-01-08 | 52.54 | $13.27 | 100809 |
| 2026-01-07 | 51.60 | $13.00 | 85100 |
| 2026-01-06 | 52.18 | $13.16 | 96100 |
| 2026-01-05 | 53.42 | $13.51 | 89406 |
| 2026-01-02 | 60.19 | $15.25 | 238100 |
| 2025-12-31 | 82.68 | $19.18 | 7.8M |
| 2025-12-30 | 69.43 | $14.38 | 277000 |
| 2025-12-29 | 56.05 | $12.37 | 43524 |
| 2025-12-26 | 54.45 | $12.20 | 107300 |
| 2025-12-24 | 53.70 | $12.12 | 14120 |
| 2025-12-23 | 55.00 | $12.24 | 118200 |
| 2025-12-22 | 49.27 | $11.65 | 3006 |
| 2025-12-19 | 56.57 | $12.28 | 11913 |
| 2025-12-18 | 61.52 | $12.64 | 12500 |
| 2025-12-17 | 51.71 | $11.76 | 2956 |
| 2025-12-16 | 49.92 | $11.63 | 2106 |
| 2025-12-15 | 52.18 | $11.79 | 6868 |
| 2025-12-12 | 50.45 | $11.66 | 5527 |
| 2025-12-11 | 50.45 | $11.66 | 36733 |
| 2025-12-10 | 70.52 | $12.79 | 538500 |
| 2025-12-09 | 53.84 | $11.71 | 190 |
| 2025-12-08 | 53.84 | $11.71 | 349 |
| 2025-12-05 | 70.07 | $12.20 | 17 |
| 2025-12-04 | 70.07 | $12.20 | 200 |
| 2025-12-03 | 62.85 | $11.85 | 100 |
| 2025-12-02 | 62.61 | $11.84 | 603 |
| 2025-12-01 | 80.82 | $12.20 | 11638 |
| 2025-11-28 | 54.81 | $11.45 | 12432 |
| 2025-11-26 | 66.17 | $11.55 | — |
| 2025-11-25 | 66.17 | $11.55 | 74 |
| 2025-11-24 | 66.17 | $11.55 | 5444 |
| 2025-11-21 | 58.86 | $11.45 | 4510 |
| 2025-11-20 | 54.15 | $11.40 | — |
| 2025-11-19 | 54.15 | $11.40 | — |
| 2025-11-18 | 54.15 | $11.40 | 1 |
| 2025-11-17 | 54.15 | $11.40 | 1 |
| 2025-11-14 | 54.15 | $11.40 | — |
| 2025-11-13 | 54.15 | $11.40 | — |
| 2025-11-12 | 54.15 | $11.40 | — |
| 2025-11-11 | 54.15 | $11.40 | — |
| 2025-11-10 | 54.15 | $11.40 | 1704 |
| 2025-11-07 | 46.42 | $11.30 | — |
| 2025-11-06 | 46.42 | $11.30 | — |
| 2025-11-05 | 46.42 | $11.30 | — |
| 2025-11-04 | 46.42 | $11.30 | — |
| 2025-11-03 | 46.42 | $11.30 | 101 |
| 2025-10-31 | 46.42 | $11.30 | — |
| 2025-10-30 | 46.42 | $11.30 | — |
| 2025-10-29 | 46.42 | $11.30 | — |
| 2025-10-28 | 46.42 | $11.30 | — |
| 2025-10-27 | 46.42 | $11.30 | — |
| 2025-10-24 | 46.42 | $11.30 | 202 |
| 2025-10-23 | 46.42 | $11.30 | 561 |
| 2025-10-22 | 48.63 | $11.35 | 2 |
| 2025-10-21 | 48.63 | $11.35 | 12 |
| 2025-10-20 | 48.63 | $11.35 | — |
| 2025-10-17 | 48.63 | $11.35 | — |
| 2025-10-16 | 48.63 | $11.35 | — |
| 2025-10-15 | 48.63 | $11.35 | — |
| 2025-10-14 | 48.63 | $11.35 | — |
| 2025-10-13 | 48.63 | $11.35 | — |
| 2025-10-10 | 48.63 | $11.35 | — |
| 2025-10-09 | 48.63 | $11.35 | 1515 |
| 2025-10-08 | 49.48 | $11.38 | — |
| 2025-10-07 | 49.48 | $11.38 | — |
| 2025-10-06 | 49.48 | $11.38 | 9 |
| 2025-10-03 | 49.48 | $11.38 | — |
| 2025-10-02 | 49.48 | $11.38 | — |
| 2025-10-01 | 49.48 | $11.38 | — |
| 2025-09-30 | 49.48 | $11.38 | 100 |
| 2025-09-29 | 51.58 | $11.48 | 3100 |
| 2025-09-26 | 51.78 | $11.49 | 300 |
| 2025-09-25 | 52.59 | $11.53 | — |
| 2025-09-24 | 52.59 | $11.53 | 25200 |
| 2025-09-23 | 50.14 | $11.39 | 20400 |
| 2025-09-22 | 55.60 | $11.67 | 1 |
| 2025-09-19 | 55.60 | $11.67 | 1 |
| 2025-09-18 | 55.60 | $11.67 | — |
| 2025-09-17 | 55.60 | $11.67 | 307 |
| 2025-09-16 | 48.02 | $11.21 | 340 |
| 2025-09-15 | 82.27 | $12.39 | 4656 |
| 2025-09-12 | 79.97 | $12.19 | 713 |
| 2025-09-11 | 58.99 | $11.36 | 124 |
| 2025-09-10 | 82.83 | $11.60 | 8200 |
| 2025-09-09 | 91.62 | $11.66 | 3284 |
| 2025-09-08 | 91.62 | $11.66 | 3300 |
| 2025-09-05 | 64.15 | $11.18 | 803 |
| 2025-09-04 | 64.15 | $11.18 | — |
| 2025-09-03 | 64.15 | $11.18 | — |
| 2025-09-02 | 64.15 | $11.18 | — |
| 2025-08-29 | 64.15 | $11.18 | — |
| 2025-08-28 | 64.15 | $11.18 | 1 |
| 2025-08-27 | 64.15 | $11.18 | — |
| 2025-08-26 | 64.15 | $11.18 | — |
| 2025-08-25 | 64.15 | $11.18 | 100 |
| 2025-08-22 | 64.15 | $11.18 | 110 |
| 2025-08-21 | 64.15 | $11.18 | — |
| 2025-08-20 | 64.15 | $11.18 | — |
| 2025-08-19 | 64.15 | $11.18 | — |
| 2025-08-18 | 64.15 | $11.18 | — |
| 2025-08-15 | 64.15 | $11.18 | — |
| 2025-08-14 | 64.15 | $11.18 | — |
| 2025-08-13 | 64.15 | $11.18 | 50 |
| 2025-08-12 | 64.15 | $11.18 | 108 |
| 2025-08-11 | 88.05 | $11.28 | 12 |
| 2025-08-08 | 88.05 | $11.28 | 600 |
| 2025-08-07 | 69.72 | $11.10 | — |
| 2025-08-06 | 69.72 | $11.10 | — |
| 2025-08-05 | 69.72 | $11.10 | — |
| 2025-08-04 | 69.72 | $11.10 | 5 |
| 2025-08-01 | 69.72 | $11.10 | 4 |
| 2025-07-31 | 69.72 | $11.10 | 1 |
| 2025-07-30 | 69.72 | $11.10 | — |
| 2025-07-29 | 69.72 | $11.10 | — |
| 2025-07-28 | 69.72 | $11.10 | — |
| 2025-07-25 | 69.72 | $11.10 | — |
| 2025-07-24 | 69.72 | $11.10 | 1 |
| 2025-07-23 | 69.72 | $11.10 | — |
| 2025-07-22 | 69.72 | $11.10 | — |
| 2025-07-21 | 69.72 | $11.10 | 1 |
| 2025-07-18 | 69.72 | $11.10 | 4 |
| 2025-07-17 | 69.72 | $11.10 | 3 |
| 2025-07-16 | 69.72 | $11.10 | — |
| 2025-07-15 | 69.72 | $11.10 | — |
| 2025-07-14 | 69.72 | $11.10 | 7240 |
| 2025-07-11 | 53.15 | $10.99 | — |
| 2025-07-10 | 53.15 | $10.99 | — |
| 2025-07-09 | 53.15 | $10.99 | 7 |
| 2025-07-08 | 53.15 | $10.99 | — |
| 2025-07-07 | 53.15 | $10.99 | — |
| 2025-07-03 | 53.15 | $10.99 | — |
| 2025-07-02 | 53.15 | $10.99 | — |
| 2025-07-01 | 53.15 | $10.99 | — |
| 2025-06-30 | 53.15 | $10.99 | 109 |
| 2025-06-27 | 53.15 | $10.99 | — |
| 2025-06-26 | 53.15 | $10.99 | — |
| 2025-06-25 | 53.15 | $10.99 | 1 |
| 2025-06-24 | 53.15 | $10.99 | — |
| 2025-06-23 | 53.15 | $10.99 | 1 |
| 2025-06-20 | 53.15 | $10.99 | 1 |
| 2025-06-18 | 53.15 | $10.99 | — |
| 2025-06-17 | 53.15 | $10.99 | 85 |
| 2025-06-16 | 53.15 | $10.99 | 102 |
| 2025-06-13 | 53.15 | $10.99 | 200 |
| 2025-06-12 | 51.32 | $10.97 | — |
| 2025-06-11 | 51.32 | $10.97 | — |
| 2025-06-10 | 51.32 | $10.97 | 104 |
| 2025-06-09 | 51.32 | $10.97 | 105 |
| 2025-06-06 | 51.32 | $10.97 | 1000 |
| 2025-06-05 | 51.32 | $10.97 | 102 |
| 2025-06-04 | 48.36 | $10.93 | 5 |
| 2025-06-03 | 48.36 | $10.93 | 800 |
| 2025-06-02 | 48.36 | $10.93 | — |
| 2025-05-30 | 48.36 | $10.93 | 2819 |
| 2025-05-29 | 48.36 | $10.93 | — |
| 2025-05-28 | 48.36 | $10.93 | 2819 |
| 2025-05-27 | 55.85 | $11.05 | 106 |
| 2025-05-23 | 51.70 | $10.98 | — |
| 2025-05-22 | 51.70 | $10.98 | 302 |
| 2025-05-21 | 51.70 | $10.98 | 9 |
| 2025-05-20 | 51.70 | $10.98 | — |
| 2025-05-19 | 51.70 | $10.98 | — |
| 2025-05-16 | 51.70 | $10.98 | — |
| 2025-05-15 | 51.70 | $10.98 | — |
| 2025-05-14 | 51.70 | $10.98 | — |
| 2025-05-13 | 51.70 | $10.98 | — |
| 2025-05-12 | 51.70 | $10.98 | — |
| 2025-05-09 | 51.70 | $10.98 | 240 |
| 2025-05-08 | 49.38 | $10.92 | — |
| 2025-05-07 | 49.38 | $10.92 | — |
| 2025-05-06 | 49.38 | $10.92 | — |
| 2025-05-05 | 49.38 | $10.92 | — |
| 2025-05-02 | 49.38 | $10.92 | 6800 |
| 2025-05-01 | 50.00 | $10.94 | 300 |
| 2025-04-30 | 51.22 | $10.98 | 204 |
| 2025-04-29 | 47.25 | $10.85 | 1000 |
| 2025-04-28 | 51.88 | $11.00 | 142 |
| 2025-04-25 | 55.32 | $11.10 | — |
| 2025-04-24 | 55.32 | $11.10 | 3006 |
| 2025-04-23 | 83.13 | $11.66 | 3826 |
| 2025-04-22 | 74.40 | $11.26 | 420 |
| 2025-04-21 | 69.52 | $11.13 | 4600 |
| 2025-04-17 | 68.65 | $11.11 | 4806 |
| 2025-04-16 | 63.14 | $11.00 | — |
| 2025-04-15 | 63.14 | $11.00 | 200 |
| 2025-04-14 | 49.22 | $10.81 | — |
| 2025-04-11 | 49.22 | $10.81 | — |
| 2025-04-10 | 49.22 | $10.81 | 200 |
| 2025-04-09 | 48.34 | $10.80 | — |
| 2025-04-08 | 48.34 | $10.80 | — |
| 2025-04-07 | 48.34 | $10.80 | — |
| 2025-04-04 | 48.34 | $10.80 | — |
| 2025-04-03 | 48.34 | $10.80 | — |
| 2025-04-02 | 48.34 | $10.80 | — |
| 2025-04-01 | 48.34 | $10.80 | 11 |
| 2025-03-31 | 48.34 | $10.80 | — |
| 2025-03-28 | 48.34 | $10.80 | 112 |
| 2025-03-27 | 61.00 | $10.99 | 300 |
| 2025-03-26 | 44.19 | $10.76 | — |
| 2025-03-25 | 44.19 | $10.76 | — |
| 2025-03-24 | 44.19 | $10.76 | — |
| 2025-03-21 | 44.19 | $10.76 | 300 |
| 2025-03-20 | 56.20 | $10.90 | — |
| 2025-03-19 | 56.20 | $10.90 | 180034 |
| 2025-03-18 | 43.28 | $10.77 | — |
| 2025-03-17 | 43.28 | $10.77 | — |
| 2025-03-14 | 43.28 | $10.77 | 1270 |
| 2025-03-13 | 42.15 | $10.76 | — |
| 2025-03-12 | 42.15 | $10.76 | — |
| 2025-03-11 | 42.15 | $10.76 | — |
| 2025-03-10 | 42.15 | $10.76 | 1045 |
| 2025-03-07 | 42.85 | $10.77 | — |
| 2025-03-06 | 42.85 | $10.77 | — |
| 2025-03-05 | 42.85 | $10.77 | — |
| 2025-03-04 | 42.85 | $10.77 | 200 |
| 2025-03-03 | 60.71 | $10.99 | — |
| 2025-02-28 | 60.71 | $10.99 | — |
| 2025-02-27 | 60.71 | $10.99 | — |
| 2025-02-26 | 60.71 | $10.99 | — |
| 2025-02-25 | 60.71 | $10.99 | — |
| 2025-02-24 | 60.71 | $10.99 | — |
| 2025-02-21 | 60.71 | $10.99 | — |
| 2025-02-20 | 60.71 | $10.99 | — |
| 2025-02-19 | 60.71 | $10.99 | 200 |
| 2025-02-18 | 46.71 | $10.77 | — |
| 2025-02-14 | 46.71 | $10.77 | — |
| 2025-02-13 | 46.71 | $10.77 | — |
| 2025-02-12 | 46.71 | $10.77 | — |
| 2025-02-11 | 46.71 | $10.77 | — |
| 2025-02-10 | 46.71 | $10.77 | — |
| 2025-02-07 | 46.71 | $10.77 | — |
| 2025-02-06 | 46.71 | $10.77 | — |
| 2025-02-05 | 46.71 | $10.77 | — |
| 2025-02-04 | 46.71 | $10.77 | — |
| 2025-02-03 | 46.71 | $10.77 | 1431 |
| 2025-01-31 | 46.71 | $10.77 | — |
| 2025-01-30 | 46.71 | $10.77 | — |
| 2025-01-29 | 46.71 | $10.77 | — |
| 2025-01-28 | 46.71 | $10.77 | — |
| 2025-01-27 | 46.71 | $10.77 | — |
| 2025-01-24 | 46.71 | $10.77 | — |
| 2025-01-23 | 46.71 | $10.77 | — |
| 2025-01-22 | 46.71 | $10.77 | — |
| 2025-01-21 | 46.71 | $10.77 | — |
| 2025-01-17 | 46.71 | $10.77 | — |
| 2025-01-16 | 46.71 | $10.77 | 1 |
| 2025-01-15 | 46.71 | $10.77 | — |
| 2025-01-14 | 46.71 | $10.77 | — |
| 2025-01-13 | 46.71 | $10.77 | 1521 |
| 2025-01-10 | 59.22 | $11.24 | — |
| 2025-01-08 | 59.22 | $11.24 | — |
| 2025-01-07 | 59.22 | $11.24 | 1300 |
| 2025-01-06 | 53.80 | $11.00 | — |
| 2025-01-03 | 53.80 | $11.00 | — |
| 2025-01-02 | 53.80 | $11.00 | 599 |
| 2024-12-31 | 48.14 | $10.77 | — |
| 2024-12-30 | 48.14 | $10.77 | — |
| 2024-12-27 | 48.14 | $10.77 | 1717 |
| 2024-12-26 | 61.65 | $11.25 | 302 |
| 2024-12-24 | 94.87 | $11.88 | — |
| 2024-12-23 | 94.87 | $11.88 | 1900 |
| 2024-12-20 | 70.55 | $10.81 | — |
| 2024-12-19 | 70.55 | $10.81 | — |
| 2024-12-18 | 70.55 | $10.81 | 2526 |
| 2024-12-17 | 69.38 | $10.80 | 300 |
| 2024-12-16 | 69.38 | $10.80 | — |
| 2024-12-13 | 69.38 | $10.80 | — |
| 2024-12-12 | 69.38 | $10.80 | — |
| 2024-12-11 | 69.38 | $10.80 | — |
| 2024-12-10 | 69.38 | $10.80 | 700 |
| 2024-12-09 | 69.38 | $10.80 | 3700 |
| 2024-12-06 | 56.04 | $10.69 | — |
| 2024-12-05 | 56.04 | $10.69 | — |
| 2024-12-04 | 56.04 | $10.69 | — |
| 2024-12-03 | 56.04 | $10.69 | 21900 |
| 2024-12-02 | 38.06 | $10.60 | 384 |
| 2024-11-29 | 58.15 | $10.68 | — |
| 2024-11-27 | 58.15 | $10.68 | 9730 |
| 2024-11-26 | 58.15 | $10.68 | 68575 |
| 2024-11-25 | 52.81 | $10.66 | 52919 |
| 2024-11-22 | 56.22 | $10.67 | 10905 |
| 2024-11-21 | 56.22 | $10.67 | 10110 |
| 2024-11-20 | 59.70 | $10.68 | 463739 |
| 2024-11-19 | 63.42 | $10.69 | 337 |
| 2024-11-18 | 61.12 | $10.68 | 2200 |
| 2024-11-15 | 61.12 | $10.68 | 395 |
| 2024-11-14 | 64.80 | $10.69 | 68500 |
| 2024-11-13 | 62.66 | $10.68 | 400 |
| 2024-11-12 | 62.66 | $10.68 | 728 |
| 2024-11-11 | 62.66 | $10.68 | 502 |
| 2024-11-08 | 66.11 | $10.69 | — |
| 2024-11-07 | 66.11 | $10.69 | 70741 |
| 2024-11-06 | 66.11 | $10.69 | 402301 |
| 2024-11-05 | 66.11 | $10.69 | 55011 |
| 2024-11-04 | 60.85 | $10.66 | — |
| 2024-11-01 | 60.85 | $10.66 | 52856 |
| 2024-10-31 | 60.85 | $10.66 | 100630 |
| 2024-10-30 | 59.03 | $10.65 | 1400 |
| 2024-10-29 | 61.75 | $10.66 | 165200 |
| 2024-10-28 | 61.75 | $10.66 | 1.3M |
| 2024-10-25 | 58.28 | $10.64 | 120 |
| 2024-10-24 | 63.78 | $10.66 | 907 |
| 2024-10-23 | 62.08 | $10.65 | 4141 |
| 2024-10-22 | 60.31 | $10.64 | — |
| 2024-10-21 | 60.31 | $10.64 | 3110 |
| 2024-10-18 | 62.96 | $10.65 | 192761 |
| 2024-10-17 | 61.35 | $10.64 | 1700 |
| 2024-10-16 | 59.68 | $10.63 | 231 |
| 2024-10-15 | 59.68 | $10.63 | 15187 |
| 2024-10-14 | 62.10 | $10.64 | 333 |
| 2024-10-11 | 58.93 | $10.62 | 311315 |
| 2024-10-10 | 55.39 | $10.60 | 19900 |
| 2024-10-09 | 60.33 | $10.62 | 11100 |
| 2024-10-08 | 60.33 | $10.62 | 9946 |
| 2024-10-07 | 60.33 | $10.62 | 404600 |
| 2024-10-04 | 60.33 | $10.62 | 151135 |
| 2024-10-03 | 58.84 | $10.61 | — |
| 2024-10-02 | 58.84 | $10.61 | — |
| 2024-10-01 | 58.84 | $10.61 | 330 |
| 2024-09-30 | 58.84 | $10.61 | 355632 |
| 2024-09-27 | 62.69 | $10.63 | 1022 |
| 2024-09-26 | 60.22 | $10.61 | 637520 |
| 2024-09-25 | 58.92 | $10.60 | 4100 |
| 2024-09-24 | 53.14 | $10.56 | 12700 |
| 2024-09-23 | 53.14 | $10.56 | 4100 |
| 2024-09-20 | 46.31 | $10.52 | 200 |
| 2024-09-19 | 46.31 | $10.52 | — |
| 2024-09-18 | 46.31 | $10.52 | 400 |
| 2024-09-17 | 51.10 | $10.55 | 56 |
| 2024-09-16 | 51.10 | $10.55 | — |
| 2024-09-13 | 51.10 | $10.55 | 2900 |
| 2024-09-12 | 54.30 | $10.57 | — |
| 2024-09-11 | 54.30 | $10.57 | 207592 |
| 2024-09-10 | 46.76 | $10.52 | 3125 |
| 2024-09-09 | 59.91 | $10.59 | 100 |
| 2024-09-06 | 59.91 | $10.59 | — |
| 2024-09-05 | 59.91 | $10.59 | — |
| 2024-09-04 | 59.91 | $10.59 | — |
| 2024-09-03 | 59.91 | $10.59 | 9200 |
| 2024-08-30 | 55.79 | $10.56 | 100001 |
| 2024-08-29 | 54.30 | $10.55 | 5244 |
| 2024-08-28 | 62.27 | $10.59 | 254 |
| 2024-08-27 | 59.44 | $10.57 | 2800 |
| 2024-08-26 | 57.95 | $10.56 | 252300 |
| 2024-08-23 | 56.42 | $10.55 | 575500 |
| 2024-08-22 | 56.42 | $10.55 | 108 |
| 2024-08-21 | 51.67 | $10.52 | 600 |
| 2024-08-20 | 57.64 | $10.55 | 200 |
| 2024-08-19 | 57.64 | $10.55 | 116 |
| 2024-08-16 | 59.71 | $10.56 | 600 |
| 2024-08-15 | 58.29 | $10.55 | 5200 |
| 2024-08-14 | 58.29 | $10.55 | 25841 |
| 2024-08-13 | 58.29 | $10.55 | 101106 |
| 2024-08-12 | 60.11 | $10.56 | — |
| 2024-08-09 | 60.11 | $10.56 | 42800 |
| 2024-08-08 | 67.78 | $10.60 | 900 |
| 2024-08-07 | 62.03 | $10.55 | — |
| 2024-08-06 | 62.03 | $10.55 | — |
| 2024-08-05 | 62.03 | $10.55 | 1246 |
| 2024-08-02 | 58.19 | $10.52 | — |
| 2024-08-01 | 58.19 | $10.52 | 600 |
| 2024-07-31 | 71.18 | $10.58 | 247 |
| 2024-07-30 | 71.18 | $10.58 | 8600 |
| 2024-07-29 | 60.59 | $10.50 | 533 |
| 2024-07-26 | 58.80 | $10.49 | — |
| 2024-07-25 | 58.80 | $10.49 | 26200 |
| 2024-07-24 | 58.80 | $10.49 | 176800 |
| 2024-07-23 | 73.08 | $10.54 | 355324 |
| 2024-07-22 | 66.98 | $10.50 | 412 |
| 2024-07-19 | 65.11 | $10.49 | 373561 |
| 2024-07-18 | 60.89 | $10.47 | 3021 |
| 2024-07-17 | 60.89 | $10.47 | 249 |
| 2024-07-16 | 64.40 | $10.48 | 96893 |
| 2024-07-15 | 62.33 | $10.47 | 4896 |
| 2024-07-12 | 62.33 | $10.47 | — |
| 2024-07-11 | 62.33 | $10.47 | — |
| 2024-07-10 | 62.33 | $10.47 | 255 |
| 2024-07-09 | 53.55 | $10.43 | — |
| 2024-07-08 | 53.55 | $10.43 | 3573 |
| 2024-07-05 | 53.55 | $10.43 | — |
| 2024-07-03 | 53.55 | $10.43 | — |
| 2024-07-02 | 53.55 | $10.43 | — |
| 2024-07-01 | 53.55 | $10.43 | 2008 |
| 2024-06-28 | 51.47 | $10.42 | 1550 |
| 2024-06-27 | 56.26 | $10.44 | 3034 |
| 2024-06-26 | 61.71 | $10.46 | 452 |
| 2024-06-25 | 53.07 | $10.42 | — |
| 2024-06-24 | 53.07 | $10.42 | — |
| 2024-06-21 | 53.07 | $10.42 | 4217 |
| 2024-06-20 | 48.04 | $10.40 | 30266 |
| 2024-06-18 | 56.69 | $10.43 | — |
| 2024-06-17 | 56.69 | $10.43 | 3894 |
| 2024-06-14 | 57.57 | $10.43 | 1909 |
| 2024-06-13 | 56.94 | $10.43 | — |
| 2024-06-12 | 56.94 | $10.43 | 10039 |
| 2024-06-11 | 56.94 | $10.43 | — |
| 2024-06-10 | 56.94 | $10.43 | — |
| 2024-06-07 | 56.94 | $10.43 | — |
| 2024-06-06 | 56.94 | $10.43 | — |
| 2024-06-05 | 56.94 | $10.43 | 2389 |
| 2024-06-04 | 61.49 | $10.45 | 7002 |
| 2024-06-03 | 59.97 | $10.44 | 7046 |
| 2024-05-31 | 56.72 | $10.42 | — |
| 2024-05-30 | 56.72 | $10.42 | 1628 |
| 2024-05-29 | 55.08 | $10.41 | 5458 |
| 2024-05-28 | 57.14 | $10.42 | 5933 |
| 2024-05-24 | 53.86 | $10.40 | 4392 |
| 2024-05-23 | 53.86 | $10.40 | — |
| 2024-05-22 | 53.86 | $10.40 | 1987 |
| 2024-05-21 | 53.86 | $10.40 | 8064 |
| 2024-05-20 | 50.78 | $10.38 | 7026 |
| 2024-05-17 | 58.14 | $10.42 | — |
| 2024-05-16 | 58.14 | $10.42 | 3655 |
| 2024-05-15 | 51.86 | $10.38 | 2755 |
| 2024-05-14 | 51.84 | $10.38 | 614 |
| 2024-05-13 | 55.62 | $10.40 | — |
| 2024-05-10 | 55.62 | $10.40 | 100 |
| 2024-05-09 | 55.62 | $10.40 | 3345 |
| 2024-05-08 | 49.29 | $10.36 | 986 |
| 2024-05-07 | 47.51 | $10.35 | 3610 |
| 2024-05-06 | 52.78 | $10.38 | 991 |
| 2024-05-03 | 52.78 | $10.38 | — |
| 2024-05-02 | 52.78 | $10.38 | — |
| 2024-05-01 | 52.78 | $10.38 | 3139 |
| 2024-04-30 | 51.32 | $10.37 | 190 |
| 2024-04-29 | 51.32 | $10.37 | 574 |
| 2024-04-26 | 56.03 | $10.40 | — |
| 2024-04-25 | 56.03 | $10.40 | 2900 |
| 2024-04-24 | 56.03 | $10.40 | 2204 |
| 2024-04-23 | 54.85 | $10.39 | 72860 |
| 2024-04-22 | 49.69 | $10.35 | 532 |
| 2024-04-19 | 54.09 | $10.38 | — |
| 2024-04-18 | 54.09 | $10.38 | — |
| 2024-04-17 | 54.09 | $10.38 | 589 |
| 2024-04-16 | 50.32 | $10.35 | 2016 |
| 2024-04-15 | 50.32 | $10.35 | 2125 |
| 2024-04-12 | 54.35 | $10.38 | — |
| 2024-04-11 | 53.76 | $10.38 | 728 |
| 2024-04-10 | 48.06 | $10.33 | 4297 |
| 2024-04-09 | 52.13 | $10.36 | — |
| 2024-04-08 | 52.13 | $10.36 | — |
| 2024-04-05 | 52.17 | $10.36 | 1485 |
| 2024-04-04 | 57.72 | $10.40 | 59765 |
| 2024-04-03 | 51.56 | $10.35 | — |
| 2024-04-02 | 51.56 | $10.35 | 11058 |
| 2024-04-01 | 51.56 | $10.35 | 2615 |
| 2024-03-28 | 51.56 | $10.35 | 1024 |
| 2024-03-27 | 58.51 | $10.40 | — |
| 2024-03-26 | 58.51 | $10.40 | 2471 |
| 2024-03-25 | 58.51 | $10.40 | 1302 |
| 2024-03-22 | 50.50 | $10.33 | 21298 |
| 2024-03-21 | 54.81 | $10.36 | 7259 |
| 2024-03-20 | 57.94 | $10.38 | 5982 |
| 2024-03-19 | 59.55 | $10.39 | 105283 |
| 2024-03-18 | 54.76 | $10.35 | 3639 |
| 2024-03-15 | 52.06 | $10.33 | 8539 |
| 2024-03-14 | 53.58 | $10.34 | — |
| 2024-03-13 | 53.58 | $10.34 | 180 |
| 2024-03-12 | 55.03 | $10.35 | 161 |
| 2024-03-11 | 58.00 | $10.37 | 185 |
| 2024-03-08 | 59.53 | $10.38 | 5519 |
| 2024-03-07 | 56.24 | $10.35 | — |
| 2024-03-06 | 55.94 | $10.35 | 64477 |
| 2024-03-05 | 56.31 | $10.35 | 320689 |
| 2024-03-04 | 59.10 | $10.37 | 103555 |
| 2024-03-01 | 54.85 | $10.33 | 45112 |
| 2024-02-29 | 59.23 | $10.36 | 312689 |
| 2024-02-28 | 51.95 | $10.30 | 752499 |
| 2024-02-27 | 60.51 | $10.35 | 12865 |
| 2024-02-26 | 59.23 | $10.34 | 41829 |
| 2024-02-23 | 56.56 | $10.32 | 100 |
| 2024-02-22 | 56.56 | $10.32 | 157 |
| 2024-02-21 | 47.21 | $10.26 | — |
| 2024-02-20 | 47.21 | $10.26 | 1447 |
| 2024-02-16 | 54.24 | $10.30 | 442 |
| 2024-02-15 | 56.22 | $10.31 | 2200 |
| 2024-02-14 | 56.22 | $10.31 | 2997 |
| 2024-02-13 | 54.73 | $10.30 | 288 |
| 2024-02-12 | 58.53 | $10.32 | 5604 |
| 2024-02-09 | 57.11 | $10.31 | 1724 |
| 2024-02-08 | 61.07 | $10.33 | 567 |
| 2024-02-07 | 58.33 | $10.31 | 3914 |
| 2024-02-06 | 56.88 | $10.30 | 1036 |
| 2024-02-05 | 65.52 | $10.34 | 10651 |
| 2024-02-02 | 65.52 | $10.34 | — |
| 2024-02-01 | 65.52 | $10.34 | 50991 |
| 2024-01-31 | 57.15 | $10.28 | — |
| 2024-01-30 | 57.15 | $10.28 | 303 |
| 2024-01-29 | 69.90 | $10.33 | 38181 |
| 2024-01-26 | 59.64 | $10.27 | — |
| 2024-01-25 | 59.64 | $10.27 | 1170 |
| 2024-01-24 | 75.03 | $10.31 | 863 |
| 2024-01-23 | 69.40 | $10.28 | 8842 |
| 2024-01-22 | 64.31 | $10.26 | 9248 |
| 2024-01-19 | 69.83 | $10.27 | 4217 |
| 2024-01-18 | 67.15 | $10.26 | 3220 |
| 2024-01-17 | 67.15 | $10.26 | 260 |
| 2024-01-16 | 67.15 | $10.26 | 191 |
| 2024-01-12 | 64.45 | $10.25 | — |
| 2024-01-11 | 64.45 | $10.25 | — |
| 2024-01-10 | 64.45 | $10.25 | 629 |
| 2024-01-09 | 81.78 | $10.28 | 5034 |
| 2024-01-08 | 78.04 | $10.26 | 2769 |
| 2024-01-05 | 72.72 | $10.24 | — |
| 2024-01-04 | 72.72 | $10.24 | 300 |
| 2024-01-03 | 72.72 | $10.24 | 500 |
| 2024-01-02 | 81.14 | $10.25 | — |
| 2023-12-29 | 81.14 | $10.25 | — |
| 2023-12-28 | 80.86 | $10.25 | 10322 |
| 2023-12-27 | 76.45 | $10.23 | 76140 |
| 2023-12-26 | 73.30 | $10.22 | — |
| 2023-12-22 | 73.30 | $10.22 | — |
| 2023-12-21 | 73.30 | $10.22 | 4256 |
| 2023-12-20 | 73.30 | $10.22 | 2964 |
| 2023-12-19 | 73.30 | $10.22 | 129496 |
| 2023-12-18 | 73.30 | $10.22 | 54837 |
| 2023-12-15 | 70.39 | $10.21 | 23108 |
| 2023-12-14 | 70.39 | $10.21 | 63483 |
| 2023-12-13 | 70.39 | $10.21 | 11759 |
| 2023-12-12 | 70.39 | $10.21 | 5001 |
| 2023-12-11 | 67.51 | $10.20 | 12560 |
| 2023-12-08 | 67.51 | $10.20 | 217328 |
| 2023-12-07 | 66.01 | $10.20 | 1269 |
| 2023-12-06 | 75.89 | $10.21 | 502 |
| 2023-12-05 | 73.37 | $10.20 | — |
| 2023-12-04 | 73.37 | $10.20 | 26052 |
| 2023-12-01 | 81.08 | $10.21 | 672 |
| 2023-11-30 | 81.08 | $10.21 | 5196 |
| 2023-11-29 | 79.10 | $10.20 | 5382 |
| 2023-11-28 | 75.91 | $10.19 | 111328 |
| 2023-11-27 | 74.01 | $10.18 | 19742 |
| 2023-11-24 | 66.55 | $10.16 | — |
| 2023-11-22 | 66.55 | $10.16 | 4981 |
| 2023-11-21 | 66.55 | $10.16 | 154505 |
| 2023-11-20 | 66.55 | $10.16 | 5010 |
| 2023-11-17 | 66.55 | $10.16 | 117577 |
| 2023-11-16 | 66.55 | $10.16 | 808219 |
| 2023-11-15 | 74.40 | $10.17 | 285200 |
| 2023-11-14 | 61.42 | $10.14 | 2123 |
| 2023-11-13 | 61.42 | $10.14 | 1.3M |
| 2023-11-10 | 72.48 | $10.15 | — |
| 2023-11-09 | 72.48 | $10.15 | — |
| 2023-11-08 | 72.48 | $10.15 | — |
| 2023-11-07 | 72.48 | $10.15 | 3502 |
| 2023-11-06 | 67.75 | $10.14 | 12684 |
| 2023-11-03 | 64.88 | $10.14 | 3352 |
| 2023-11-02 | 61.65 | $10.13 | — |
| 2023-11-01 | 61.65 | $10.13 | — |
| 2023-10-31 | 61.65 | $10.13 | — |
| 2023-10-30 | 61.65 | $10.13 | 6620 |
| 2023-10-27 | 61.65 | $10.13 | 36900 |
| 2023-10-26 | 61.65 | $10.13 | 25921 |
| 2023-10-25 | 55.63 | $10.12 | — |
| 2023-10-24 | 55.63 | $10.12 | — |
| 2023-10-23 | 55.63 | $10.12 | 125000 |
| 2023-10-20 | 55.63 | $10.12 | — |
| 2023-10-19 | 55.63 | $10.12 | — |
| 2023-10-18 | 55.63 | $10.12 | 3640 |
| 2023-10-17 | 62.88 | $10.13 | — |
| 2023-10-16 | 62.88 | $10.13 | — |
| 2023-10-13 | 62.88 | $10.13 | — |
| 2023-10-12 | 62.88 | $10.13 | 4350 |
| 2023-10-11 | 58.47 | $10.12 | 198735 |
| 2023-10-10 | 58.47 | $10.12 | 109 |
| 2023-10-09 | 58.47 | $10.12 | 102 |
| 2023-10-06 | 65.10 | $10.13 | — |
| 2023-10-05 | 63.11 | $10.13 | 257 |
| 2023-10-04 | 61.01 | $10.12 | 1374 |
| 2023-10-03 | 61.01 | $10.12 | — |
| 2023-10-02 | 61.01 | $10.12 | — |
| 2023-09-29 | 61.01 | $10.12 | 152307 |
| 2023-09-28 | 52.08 | $10.10 | 159 |
| 2023-09-27 | 52.08 | $10.10 | — |
| 2023-09-26 | 52.08 | $10.10 | — |
| 2023-09-25 | 52.08 | $10.10 | 35811 |
| 2023-09-22 | 52.08 | $10.10 | 8684 |
| 2023-09-21 | 52.08 | $10.10 | — |
| 2023-09-20 | 52.08 | $10.10 | 20875 |
| 2023-09-19 | 52.08 | $10.10 | 2892 |
| 2023-09-18 | 52.08 | $10.10 | 4098 |
| 2023-09-15 | 52.08 | $10.10 | 9794 |
| 2023-09-14 | 55.91 | $10.11 | 155090 |
| 2023-09-13 | 52.60 | $10.10 | 1236 |
| 2023-09-12 | 48.96 | $10.09 | 14039 |
| 2023-09-11 | 52.81 | $10.10 | 2593 |
| 2023-09-08 | 49.00 | $10.09 | 3375 |
| 2023-09-07 | 49.00 | $10.09 | — |
| 2023-09-06 | 49.00 | $10.09 | — |
| 2023-09-05 | 49.82 | $10.09 | 771 |
| 2023-09-01 | 49.00 | $10.09 | — |
| 2023-08-31 | 49.00 | $10.09 | 5162 |
| 2023-08-30 | 49.00 | $10.09 | 325 |
| 2023-08-29 | 49.00 | $10.09 | — |
| 2023-08-28 | 49.00 | $10.09 | 100 |
| 2023-08-25 | 51.73 | $10.10 | — |
| 2023-08-24 | 51.73 | $10.10 | 61389 |
| 2023-08-23 | 51.73 | $10.10 | — |
| 2023-08-22 | 51.73 | $10.10 | 5559 |
| 2023-08-21 | 47.26 | $10.08 | 610 |
| 2023-08-18 | 46.94 | $10.08 | 5099 |
| 2023-08-17 | 46.94 | $10.08 | 5932 |
| 2023-08-16 | 46.94 | $10.08 | 294 |
| 2023-08-15 | 46.94 | $10.08 | 846 |
| 2023-08-14 | 46.94 | $10.08 | 461 |
| 2023-08-11 | 48.72 | $10.09 | 50753 |
| 2023-08-10 | 50.55 | $10.10 | 80473 |
| 2023-08-09 | 46.76 | $10.08 | 12288 |
| 2023-08-08 | 48.52 | $10.09 | 7558 |
| 2023-08-07 | 46.61 | $10.08 | 7822 |
| 2023-08-04 | 46.61 | $10.08 | 139014 |
| 2023-08-03 | 46.61 | $10.08 | 100616 |
| 2023-08-02 | 45.39 | $10.07 | 201 |
| 2023-08-01 | 46.40 | $10.08 | 144852 |
| 2023-07-31 | 46.40 | $10.08 | 142277 |
| 2023-07-28 | 46.40 | $10.08 | 7556 |
| 2023-07-27 | 46.40 | $10.08 | 426337 |
| 2023-07-26 | 41.90 | $10.05 | 268512 |
| 2023-07-25 | 44.25 | $10.07 | 306950 |
| 2023-07-24 | 44.25 | $10.07 | 117612 |
| 2023-07-21 | 44.25 | $10.07 | 253421 |
| 2023-07-20 | 69.25 | $10.22 | 300 |
| 2023-07-19 | 68.10 | $10.21 | 1800 |
| 2023-07-18 | 65.69 | $10.19 | — |
| 2023-07-17 | 65.69 | $10.19 | 200 |
| 2023-07-14 | 68.01 | $10.20 | 700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-05-28
Close Price
$11.57
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-05-28 | 0.00 | $11.57 | — |
| 2026-05-27 | -78.95 | $11.57 | — |
| 2026-05-26 | -82.22 | $11.57 | — |
| 2026-05-22 | -82.22 | $11.57 | — |
| 2026-05-21 | -82.22 | $11.57 | — |
| 2026-05-20 | -91.84 | $11.57 | — |
| 2026-05-19 | -92.00 | $11.57 | — |
| 2026-05-18 | -93.65 | $11.57 | — |
| 2026-05-15 | -93.65 | $11.57 | 4115 |
| 2026-05-14 | -93.65 | $11.57 | — |
| 2026-05-13 | -93.65 | $11.57 | — |
| 2026-05-12 | -93.65 | $11.57 | — |
| 2026-05-11 | -93.94 | $11.57 | — |
| 2026-05-08 | -93.94 | $11.57 | — |
| 2026-05-07 | -94.52 | $11.57 | — |
| 2026-05-06 | -96.40 | $11.57 | — |
| 2026-05-05 | -96.40 | $11.57 | — |
| 2026-05-04 | -96.40 | $11.57 | — |
| 2026-05-01 | -96.40 | $11.57 | — |
| 2026-04-30 | -96.40 | $11.57 | 6100 |
| 2026-04-29 | -94.14 | $11.62 | 42182 |
| 2026-04-28 | -94.65 | $11.94 | 500 |
| 2026-04-27 | -100.00 | $11.84 | 1 |
| 2026-04-24 | -100.00 | $11.84 | 9200 |
| 2026-04-23 | -67.03 | $12.47 | 1 |
| 2026-04-22 | -67.03 | $12.47 | 700 |
| 2026-04-21 | -51.89 | $12.75 | 1631 |
| 2026-04-20 | -51.89 | $12.75 | 1631 |
| 2026-04-17 | -74.05 | $12.34 | 400 |
| 2026-04-16 | -82.80 | $12.17 | 10044 |
| 2026-04-15 | -75.81 | $12.30 | 455 |
| 2026-04-14 | -48.39 | $12.81 | 2048 |
| 2026-04-13 | -76.34 | $12.29 | 1600 |
| 2026-04-10 | -78.49 | $12.25 | 23607 |
| 2026-04-09 | -79.57 | $12.23 | 59916 |
| 2026-04-08 | -66.67 | $11.93 | 813 |
| 2026-04-07 | -91.67 | $11.87 | 2632 |
| 2026-04-06 | -91.67 | $11.87 | 741 |
| 2026-04-02 | -92.00 | $11.86 | 1080 |
| 2026-04-01 | -88.00 | $11.87 | 230 |
| 2026-03-31 | -44.00 | $11.98 | 447 |
| 2026-03-30 | -32.00 | $12.01 | 69 |
| 2026-03-27 | -32.00 | $12.01 | 1408 |
| 2026-03-26 | -4.00 | $12.08 | 1600 |
| 2026-03-25 | 0.00 | $12.09 | 1019 |
| 2026-03-24 | -9.09 | $12.03 | 219 |
| 2026-03-23 | 0.00 | $12.05 | 4984 |
| 2026-03-20 | 0.00 | $12.05 | 4984 |
| 2026-03-19 | -26.09 | $11.99 | 3000 |
| 2026-03-18 | -8.00 | $12.05 | 8 |
| 2026-03-17 | -17.86 | $12.05 | 7 |
| 2026-03-16 | -46.51 | $12.05 | 1734 |
| 2026-03-13 | -67.31 | $11.99 | 217 |
| 2026-03-12 | -59.62 | $12.03 | 4075 |
| 2026-03-11 | -70.18 | $11.99 | 3500 |
| 2026-03-10 | -70.18 | $11.99 | 321 |
| 2026-03-09 | -93.44 | $11.86 | 1643 |
| 2026-03-06 | -95.08 | $11.85 | 3077 |
| 2026-03-05 | -81.58 | $11.96 | 1000 |
| 2026-03-04 | -92.11 | $11.88 | 7860 |
| 2026-03-03 | -92.11 | $11.88 | 537 |
| 2026-03-02 | -97.37 | $11.84 | 1036 |
| 2026-02-27 | -71.05 | $12.04 | 3900 |
| 2026-02-26 | -76.32 | $12.00 | 1800 |
| 2026-02-25 | -73.86 | $12.05 | 4100 |
| 2026-02-24 | -85.80 | $12.05 | 1500 |
| 2026-02-23 | -88.89 | $12.00 | 1460 |
| 2026-02-20 | -88.54 | $12.05 | 1032 |
| 2026-02-19 | -96.18 | $11.93 | 9500 |
| 2026-02-18 | -97.20 | $12.05 | 1400 |
| 2026-02-17 | -90.21 | $12.15 | 1729 |
| 2026-02-13 | -76.92 | $12.34 | 549 |
| 2026-02-12 | -88.11 | $12.18 | 2800 |
| 2026-02-11 | -93.01 | $12.11 | 9400 |
| 2026-02-10 | -94.51 | $12.10 | 5200 |
| 2026-02-09 | -96.34 | $12.07 | 1200 |
| 2026-02-06 | -96.34 | $12.07 | 3042 |
| 2026-02-05 | -95.54 | $12.11 | 16318 |
| 2026-02-04 | -98.21 | $12.05 | 10350 |
| 2026-02-03 | -94.59 | $12.15 | 7309 |
| 2026-02-02 | -97.58 | $12.12 | 5500 |
| 2026-01-30 | -97.99 | $12.15 | 5726 |
| 2026-01-29 | -99.40 | $12.12 | 8500 |
| 2026-01-28 | -98.26 | $12.28 | 22300 |
| 2026-01-27 | -95.67 | $12.65 | 52041 |
| 2026-01-26 | -99.73 | $12.04 | 43600 |
| 2026-01-23 | -97.87 | $12.27 | 8701 |
| 2026-01-22 | -97.89 | $12.12 | 5191 |
| 2026-01-21 | -97.00 | $12.11 | 33550 |
| 2026-01-20 | -96.81 | $12.14 | 14628 |
| 2026-01-16 | -95.96 | $12.27 | 67400 |
| 2026-01-15 | -96.22 | $12.23 | 14921 |
| 2026-01-14 | -95.51 | $12.32 | 15729 |
| 2026-01-13 | -94.53 | $12.47 | 27738 |
| 2026-01-12 | -94.01 | $12.55 | 16406 |
| 2026-01-09 | -91.73 | $12.70 | 29707 |
| 2026-01-08 | -88.07 | $13.27 | 100809 |
| 2026-01-07 | -89.80 | $13.00 | 85100 |
| 2026-01-06 | -88.77 | $13.16 | 96100 |
| 2026-01-05 | -86.53 | $13.51 | 89406 |
| 2026-01-02 | -75.37 | $15.25 | 238100 |
| 2025-12-31 | -50.16 | $19.18 | 7.8M |
| 2025-12-30 | -26.49 | $14.38 | 277000 |
| 2025-12-29 | -71.26 | $12.37 | 43524 |
| 2025-12-26 | -75.44 | $12.20 | 107300 |
| 2025-12-24 | -77.81 | $12.12 | 14120 |
| 2025-12-23 | -74.26 | $12.24 | 118200 |
| 2025-12-22 | -91.72 | $11.65 | 3006 |
| 2025-12-19 | -72.01 | $12.28 | 11913 |
| 2025-12-18 | -61.52 | $12.64 | 12500 |
| 2025-12-17 | -87.17 | $11.76 | 2956 |
| 2025-12-16 | -90.96 | $11.63 | 2106 |
| 2025-12-15 | -86.30 | $11.79 | 6868 |
| 2025-12-12 | -90.09 | $11.66 | 5527 |
| 2025-12-11 | -90.09 | $11.66 | 36733 |
| 2025-12-10 | -57.14 | $12.79 | 538500 |
| 2025-12-09 | -57.61 | $11.71 | 190 |
| 2025-12-08 | -57.61 | $11.71 | 349 |
| 2025-12-05 | -4.26 | $12.20 | 17 |
| 2025-12-04 | -4.26 | $12.20 | 200 |
| 2025-12-03 | -41.49 | $11.85 | 100 |
| 2025-12-02 | -42.55 | $11.84 | 603 |
| 2025-12-01 | -4.26 | $12.20 | 11638 |
| 2025-11-28 | -40.00 | $11.45 | 12432 |
| 2025-11-26 | 0.00 | $11.55 | — |
| 2025-11-25 | 0.00 | $11.55 | 74 |
| 2025-11-24 | 0.00 | $11.55 | 5444 |
| 2025-11-21 | -11.76 | $11.45 | 4510 |
| 2025-11-20 | -33.33 | $11.40 | — |
| 2025-11-19 | -25.00 | $11.40 | — |
| 2025-11-18 | -25.00 | $11.40 | 1 |
| 2025-11-17 | -25.00 | $11.40 | 1 |
| 2025-11-14 | -25.00 | $11.40 | — |
| 2025-11-13 | -25.00 | $11.40 | — |
| 2025-11-12 | -25.00 | $11.40 | — |
| 2025-11-11 | -25.00 | $11.40 | — |
| 2025-11-10 | -25.00 | $11.40 | 1704 |
| 2025-11-07 | -75.00 | $11.30 | — |
| 2025-11-06 | -75.00 | $11.30 | — |
| 2025-11-05 | -75.00 | $11.30 | — |
| 2025-11-04 | -75.00 | $11.30 | — |
| 2025-11-03 | -75.00 | $11.30 | 101 |
| 2025-10-31 | -75.00 | $11.30 | — |
| 2025-10-30 | -75.00 | $11.30 | — |
| 2025-10-29 | -75.00 | $11.30 | — |
| 2025-10-28 | -75.00 | $11.30 | — |
| 2025-10-27 | -75.00 | $11.30 | — |
| 2025-10-24 | -78.79 | $11.30 | 202 |
| 2025-10-23 | -78.79 | $11.30 | 561 |
| 2025-10-22 | -63.64 | $11.35 | 2 |
| 2025-10-21 | -63.64 | $11.35 | 12 |
| 2025-10-20 | -88.24 | $11.35 | — |
| 2025-10-17 | -88.24 | $11.35 | — |
| 2025-10-16 | -88.24 | $11.35 | — |
| 2025-10-15 | -88.24 | $11.35 | — |
| 2025-10-14 | -88.24 | $11.35 | — |
| 2025-10-13 | -86.54 | $11.35 | — |
| 2025-10-10 | -91.20 | $11.35 | — |
| 2025-10-09 | -91.20 | $11.35 | 1515 |
| 2025-10-08 | -89.31 | $11.38 | — |
| 2025-10-07 | -89.31 | $11.38 | — |
| 2025-10-06 | -89.31 | $11.38 | 9 |
| 2025-10-03 | -89.31 | $11.38 | — |
| 2025-10-02 | -87.65 | $11.38 | — |
| 2025-10-01 | -87.65 | $11.38 | — |
| 2025-09-30 | -87.65 | $11.38 | 100 |
| 2025-09-29 | -81.48 | $11.48 | 3100 |
| 2025-09-26 | -80.86 | $11.49 | 300 |
| 2025-09-25 | -78.40 | $11.53 | — |
| 2025-09-24 | -78.40 | $11.53 | 25200 |
| 2025-09-23 | -87.04 | $11.39 | 20400 |
| 2025-09-22 | -69.75 | $11.67 | 1 |
| 2025-09-19 | -69.75 | $11.67 | 1 |
| 2025-09-18 | -69.75 | $11.67 | — |
| 2025-09-17 | -69.75 | $11.67 | 307 |
| 2025-09-16 | -98.15 | $11.21 | 340 |
| 2025-09-15 | -25.31 | $12.39 | 4656 |
| 2025-09-12 | -28.87 | $12.19 | 713 |
| 2025-09-11 | -87.32 | $11.36 | 124 |
| 2025-09-10 | -70.42 | $11.60 | 8200 |
| 2025-09-09 | 0.00 | $11.66 | 3284 |
| 2025-09-08 | 0.00 | $11.66 | 3300 |
| 2025-09-05 | -100.00 | $11.18 | 803 |
| 2025-09-04 | -55.56 | $11.18 | — |
| 2025-09-03 | -55.56 | $11.18 | — |
| 2025-09-02 | -55.56 | $11.18 | — |
| 2025-08-29 | -55.56 | $11.18 | — |
| 2025-08-28 | -55.56 | $11.18 | 1 |
| 2025-08-27 | -55.56 | $11.18 | — |
| 2025-08-26 | -55.56 | $11.18 | — |
| 2025-08-25 | -55.56 | $11.18 | 100 |
| 2025-08-22 | -55.56 | $11.18 | 110 |
| 2025-08-21 | -55.56 | $11.18 | — |
| 2025-08-20 | -55.56 | $11.18 | — |
| 2025-08-19 | -55.56 | $11.18 | — |
| 2025-08-18 | -55.56 | $11.18 | — |
| 2025-08-15 | -55.56 | $11.18 | — |
| 2025-08-14 | -55.56 | $11.18 | — |
| 2025-08-13 | -55.56 | $11.18 | 50 |
| 2025-08-12 | -55.56 | $11.18 | 108 |
| 2025-08-11 | 0.00 | $11.28 | 12 |
| 2025-08-08 | 0.00 | $11.28 | 600 |
| 2025-08-07 | -31.25 | $11.10 | — |
| 2025-08-06 | -31.25 | $11.10 | — |
| 2025-08-05 | -31.25 | $11.10 | — |
| 2025-08-04 | -31.25 | $11.10 | 5 |
| 2025-08-01 | -31.25 | $11.10 | 4 |
| 2025-07-31 | -31.25 | $11.10 | 1 |
| 2025-07-30 | -31.25 | $11.10 | — |
| 2025-07-29 | -31.25 | $11.10 | — |
| 2025-07-28 | -31.25 | $11.10 | — |
| 2025-07-25 | -31.25 | $11.10 | — |
| 2025-07-24 | -31.25 | $11.10 | 1 |
| 2025-07-23 | -31.25 | $11.10 | — |
| 2025-07-22 | -31.25 | $11.10 | — |
| 2025-07-21 | -31.25 | $11.10 | 1 |
| 2025-07-18 | -31.25 | $11.10 | 4 |
| 2025-07-17 | -31.25 | $11.10 | 3 |
| 2025-07-16 | -31.25 | $11.10 | — |
| 2025-07-15 | -31.25 | $11.10 | — |
| 2025-07-14 | -31.25 | $11.10 | 7240 |
| 2025-07-11 | 0.00 | $10.99 | — |
| 2025-07-10 | 0.00 | $10.99 | — |
| 2025-07-09 | 0.00 | $10.99 | 7 |
| 2025-07-08 | 0.00 | $10.99 | — |
| 2025-07-07 | -93.94 | $10.99 | — |
| 2025-07-03 | -93.94 | $10.99 | — |
| 2025-07-02 | -83.78 | $10.99 | — |
| 2025-07-01 | -83.78 | $10.99 | — |
| 2025-06-30 | -83.78 | $10.99 | 109 |
| 2025-06-27 | -83.78 | $10.99 | — |
| 2025-06-26 | -83.78 | $10.99 | — |
| 2025-06-25 | -83.78 | $10.99 | 1 |
| 2025-06-24 | -83.78 | $10.99 | — |
| 2025-06-23 | -83.78 | $10.99 | 1 |
| 2025-06-20 | -83.78 | $10.99 | 1 |
| 2025-06-18 | -83.78 | $10.99 | — |
| 2025-06-17 | -83.78 | $10.99 | 85 |
| 2025-06-16 | -83.78 | $10.99 | 102 |
| 2025-06-13 | -83.78 | $10.99 | 200 |
| 2025-06-12 | -89.19 | $10.97 | — |
| 2025-06-11 | -89.19 | $10.97 | — |
| 2025-06-10 | -89.19 | $10.97 | 104 |
| 2025-06-09 | -89.19 | $10.97 | 105 |
| 2025-06-06 | -89.19 | $10.97 | 1000 |
| 2025-06-05 | -86.49 | $10.97 | 102 |
| 2025-06-04 | -97.30 | $10.93 | 5 |
| 2025-06-03 | -97.30 | $10.93 | 800 |
| 2025-06-02 | -92.31 | $10.93 | — |
| 2025-05-30 | -60.00 | $10.93 | 2819 |
| 2025-05-29 | -60.00 | $10.93 | — |
| 2025-05-28 | -60.00 | $10.93 | 2819 |
| 2025-05-27 | 0.00 | $11.05 | 106 |
| 2025-05-23 | -13.33 | $10.98 | — |
| 2025-05-22 | -48.00 | $10.98 | 302 |
| 2025-05-21 | -48.84 | $10.98 | 9 |
| 2025-05-20 | -84.72 | $10.98 | — |
| 2025-05-19 | -84.72 | $10.98 | — |
| 2025-05-16 | -86.34 | $10.98 | — |
| 2025-05-15 | -86.34 | $10.98 | — |
| 2025-05-14 | -86.34 | $10.98 | — |
| 2025-05-13 | -86.34 | $10.98 | — |
| 2025-05-12 | -86.34 | $10.98 | — |
| 2025-05-09 | -86.34 | $10.98 | 240 |
| 2025-05-08 | -90.06 | $10.92 | — |
| 2025-05-07 | -90.06 | $10.92 | — |
| 2025-05-06 | -90.06 | $10.92 | — |
| 2025-05-05 | -90.06 | $10.92 | — |
| 2025-05-02 | -90.06 | $10.92 | 6800 |
| 2025-05-01 | -88.82 | $10.94 | 300 |
| 2025-04-30 | -86.34 | $10.98 | 204 |
| 2025-04-29 | -94.41 | $10.85 | 1000 |
| 2025-04-28 | -85.09 | $11.00 | 142 |
| 2025-04-25 | -78.88 | $11.10 | — |
| 2025-04-24 | -78.88 | $11.10 | 3006 |
| 2025-04-23 | -44.10 | $11.66 | 3826 |
| 2025-04-22 | -68.94 | $11.26 | 420 |
| 2025-04-21 | -77.02 | $11.13 | 4600 |
| 2025-04-17 | -47.76 | $11.11 | 4806 |
| 2025-04-16 | 0.00 | $11.00 | — |
| 2025-04-15 | 0.00 | $11.00 | 200 |
| 2025-04-14 | -78.26 | $10.81 | — |
| 2025-04-11 | -78.26 | $10.81 | — |
| 2025-04-10 | -78.26 | $10.81 | 200 |
| 2025-04-09 | -82.61 | $10.80 | — |
| 2025-04-08 | -82.61 | $10.80 | — |
| 2025-04-07 | -82.61 | $10.80 | — |
| 2025-04-04 | -82.61 | $10.80 | — |
| 2025-04-03 | -82.61 | $10.80 | — |
| 2025-04-02 | -82.61 | $10.80 | — |
| 2025-04-01 | -82.61 | $10.80 | 11 |
| 2025-03-31 | -82.61 | $10.80 | — |
| 2025-03-28 | -82.61 | $10.80 | 112 |
| 2025-03-27 | 0.00 | $10.99 | 300 |
| 2025-03-26 | -100.00 | $10.76 | — |
| 2025-03-25 | -100.00 | $10.76 | — |
| 2025-03-24 | -100.00 | $10.76 | — |
| 2025-03-21 | -100.00 | $10.76 | 300 |
| 2025-03-20 | -39.13 | $10.90 | — |
| 2025-03-19 | -39.13 | $10.90 | 180034 |
| 2025-03-18 | -95.65 | $10.77 | — |
| 2025-03-17 | -95.65 | $10.77 | — |
| 2025-03-14 | -95.65 | $10.77 | 1270 |
| 2025-03-13 | -100.00 | $10.76 | — |
| 2025-03-12 | -100.00 | $10.76 | — |
| 2025-03-11 | -100.00 | $10.76 | — |
| 2025-03-10 | -100.00 | $10.76 | 1045 |
| 2025-03-07 | -100.00 | $10.77 | — |
| 2025-03-06 | -100.00 | $10.77 | — |
| 2025-03-05 | -100.00 | $10.77 | — |
| 2025-03-04 | -100.00 | $10.77 | 200 |
| 2025-03-03 | 0.00 | $10.99 | — |
| 2025-02-28 | 0.00 | $10.99 | — |
| 2025-02-27 | 0.00 | $10.99 | — |
| 2025-02-26 | 0.00 | $10.99 | — |
| 2025-02-25 | 0.00 | $10.99 | — |
| 2025-02-24 | 0.00 | $10.99 | — |
| 2025-02-21 | 0.00 | $10.99 | — |
| 2025-02-20 | 0.00 | $10.99 | — |
| 2025-02-19 | 0.00 | $10.99 | 200 |
| 2025-02-18 | 0.00 | $10.77 | — |
| 2025-02-14 | 0.00 | $10.77 | — |
| 2025-02-13 | 0.00 | $10.77 | — |
| 2025-02-12 | 0.00 | $10.77 | — |
| 2025-02-11 | 0.00 | $10.77 | — |
| 2025-02-10 | -95.83 | $10.77 | — |
| 2025-02-07 | -97.92 | $10.77 | — |
| 2025-02-06 | -97.92 | $10.77 | — |
| 2025-02-05 | -97.92 | $10.77 | — |
| 2025-02-04 | -97.92 | $10.77 | — |
| 2025-02-03 | -97.92 | $10.77 | 1431 |
| 2025-01-31 | -100.00 | $10.77 | — |
| 2025-01-30 | -100.00 | $10.77 | — |
| 2025-01-29 | -100.00 | $10.77 | — |
| 2025-01-28 | -100.00 | $10.77 | — |
| 2025-01-27 | -100.00 | $10.77 | — |
| 2025-01-24 | -100.00 | $10.77 | — |
| 2025-01-23 | -100.00 | $10.77 | — |
| 2025-01-22 | -100.00 | $10.77 | — |
| 2025-01-21 | -100.00 | $10.77 | — |
| 2025-01-17 | -96.52 | $10.77 | — |
| 2025-01-16 | -96.52 | $10.77 | 1 |
| 2025-01-15 | -96.52 | $10.77 | — |
| 2025-01-14 | -96.52 | $10.77 | — |
| 2025-01-13 | -96.52 | $10.77 | 1521 |
| 2025-01-10 | -55.65 | $11.24 | — |
| 2025-01-08 | -55.65 | $11.24 | — |
| 2025-01-07 | -53.78 | $11.24 | 1300 |
| 2025-01-06 | -73.95 | $11.00 | — |
| 2025-01-03 | -73.95 | $11.00 | — |
| 2025-01-02 | -73.95 | $11.00 | 599 |
| 2024-12-31 | -92.50 | $10.77 | — |
| 2024-12-30 | -86.72 | $10.77 | — |
| 2024-12-27 | -86.72 | $10.77 | 1717 |
| 2024-12-26 | -49.22 | $11.25 | 302 |
| 2024-12-24 | 0.00 | $11.88 | — |
| 2024-12-23 | 0.00 | $11.88 | 1900 |
| 2024-12-20 | 0.00 | $10.81 | — |
| 2024-12-19 | 0.00 | $10.81 | — |
| 2024-12-18 | 0.00 | $10.81 | 2526 |
| 2024-12-17 | 0.00 | $10.80 | 300 |
| 2024-12-16 | 0.00 | $10.80 | — |
| 2024-12-13 | 0.00 | $10.80 | — |
| 2024-12-12 | 0.00 | $10.80 | — |
| 2024-12-11 | 0.00 | $10.80 | — |
| 2024-12-10 | 0.00 | $10.80 | 700 |
| 2024-12-09 | 0.00 | $10.80 | 3700 |
| 2024-12-06 | -25.00 | $10.69 | — |
| 2024-12-05 | -25.00 | $10.69 | — |
| 2024-12-04 | -25.00 | $10.69 | — |
| 2024-12-03 | -25.00 | $10.69 | 21900 |
| 2024-12-02 | -100.00 | $10.60 | 384 |
| 2024-11-29 | -25.00 | $10.68 | — |
| 2024-11-27 | -25.00 | $10.68 | 9730 |
| 2024-11-26 | -25.00 | $10.68 | 68575 |
| 2024-11-25 | -50.00 | $10.66 | 52919 |
| 2024-11-22 | -42.86 | $10.67 | 10905 |
| 2024-11-21 | -42.86 | $10.67 | 10110 |
| 2024-11-20 | -28.57 | $10.68 | 463739 |
| 2024-11-19 | -14.29 | $10.69 | 337 |
| 2024-11-18 | -28.57 | $10.68 | 2200 |
| 2024-11-15 | -28.57 | $10.68 | 395 |
| 2024-11-14 | -14.29 | $10.69 | 68500 |
| 2024-11-13 | -28.57 | $10.68 | 400 |
| 2024-11-12 | -28.57 | $10.68 | 728 |
| 2024-11-11 | -25.00 | $10.68 | 502 |
| 2024-11-08 | -12.50 | $10.69 | — |
| 2024-11-07 | -12.50 | $10.69 | 70741 |
| 2024-11-06 | -10.00 | $10.69 | 402301 |
| 2024-11-05 | -10.00 | $10.69 | 55011 |
| 2024-11-04 | -40.00 | $10.66 | — |
| 2024-11-01 | -40.00 | $10.66 | 52856 |
| 2024-10-31 | -40.00 | $10.66 | 100630 |
| 2024-10-30 | -50.00 | $10.65 | 1400 |
| 2024-10-29 | -40.00 | $10.66 | 165200 |
| 2024-10-28 | -40.00 | $10.66 | 1.3M |
| 2024-10-25 | -55.56 | $10.64 | 120 |
| 2024-10-24 | -33.33 | $10.66 | 907 |
| 2024-10-23 | -44.44 | $10.65 | 4141 |
| 2024-10-22 | -41.67 | $10.64 | — |
| 2024-10-21 | -38.46 | $10.64 | 3110 |
| 2024-10-18 | -30.77 | $10.65 | 192761 |
| 2024-10-17 | -7.69 | $10.64 | 1700 |
| 2024-10-16 | -15.38 | $10.63 | 231 |
| 2024-10-15 | -15.38 | $10.63 | 15187 |
| 2024-10-14 | -7.69 | $10.64 | 333 |
| 2024-10-11 | -23.08 | $10.62 | 311315 |
| 2024-10-10 | -25.00 | $10.60 | 19900 |
| 2024-10-09 | -6.67 | $10.62 | 11100 |
| 2024-10-08 | -6.67 | $10.62 | 9946 |
| 2024-10-07 | -6.67 | $10.62 | 404600 |
| 2024-10-04 | -6.67 | $10.62 | 151135 |
| 2024-10-03 | -13.33 | $10.61 | — |
| 2024-10-02 | -13.33 | $10.61 | — |
| 2024-10-01 | -13.33 | $10.61 | 330 |
| 2024-09-30 | -13.33 | $10.61 | 355632 |
| 2024-09-27 | 0.00 | $10.63 | 1022 |
| 2024-09-26 | -7.14 | $10.61 | 637520 |
| 2024-09-25 | 0.00 | $10.60 | 4100 |
| 2024-09-24 | -27.27 | $10.56 | 12700 |
| 2024-09-23 | -27.27 | $10.56 | 4100 |
| 2024-09-20 | -63.64 | $10.52 | 200 |
| 2024-09-19 | -63.64 | $10.52 | — |
| 2024-09-18 | -63.64 | $10.52 | 400 |
| 2024-09-17 | -36.36 | $10.55 | 56 |
| 2024-09-16 | -36.36 | $10.55 | — |
| 2024-09-13 | -36.36 | $10.55 | 2900 |
| 2024-09-12 | -28.57 | $10.57 | — |
| 2024-09-11 | -28.57 | $10.57 | 207592 |
| 2024-09-10 | -100.00 | $10.52 | 3125 |
| 2024-09-09 | 0.00 | $10.59 | 100 |
| 2024-09-06 | 0.00 | $10.59 | — |
| 2024-09-05 | -12.50 | $10.59 | — |
| 2024-09-04 | -12.50 | $10.59 | — |
| 2024-09-03 | -12.50 | $10.59 | 9200 |
| 2024-08-30 | -50.00 | $10.56 | 100001 |
| 2024-08-29 | -62.50 | $10.55 | 5244 |
| 2024-08-28 | -12.50 | $10.59 | 254 |
| 2024-08-27 | -37.50 | $10.57 | 2800 |
| 2024-08-26 | -36.36 | $10.56 | 252300 |
| 2024-08-23 | -45.45 | $10.55 | 575500 |
| 2024-08-22 | -45.45 | $10.55 | 108 |
| 2024-08-21 | -72.73 | $10.52 | 600 |
| 2024-08-20 | -45.45 | $10.55 | 200 |
| 2024-08-19 | -41.67 | $10.55 | 116 |
| 2024-08-16 | -33.33 | $10.56 | 600 |
| 2024-08-15 | -41.67 | $10.55 | 5200 |
| 2024-08-14 | -38.46 | $10.55 | 25841 |
| 2024-08-13 | -38.46 | $10.55 | 101106 |
| 2024-08-12 | -28.57 | $10.56 | — |
| 2024-08-09 | -28.57 | $10.56 | 42800 |
| 2024-08-08 | 0.00 | $10.60 | 900 |
| 2024-08-07 | -25.00 | $10.55 | — |
| 2024-08-06 | -25.00 | $10.55 | — |
| 2024-08-05 | -20.00 | $10.55 | 1246 |
| 2024-08-02 | -40.00 | $10.52 | — |
| 2024-08-01 | -40.00 | $10.52 | 600 |
| 2024-07-31 | 0.00 | $10.58 | 247 |
| 2024-07-30 | 0.00 | $10.58 | 8600 |
| 2024-07-29 | -41.67 | $10.50 | 533 |
| 2024-07-26 | -46.15 | $10.49 | — |
| 2024-07-25 | -46.15 | $10.49 | 26200 |
| 2024-07-24 | -46.15 | $10.49 | 176800 |
| 2024-07-23 | -7.69 | $10.54 | 355324 |
| 2024-07-22 | 0.00 | $10.50 | 412 |
| 2024-07-19 | 0.00 | $10.49 | 373561 |
| 2024-07-18 | -12.50 | $10.47 | 3021 |
| 2024-07-17 | -12.50 | $10.47 | 249 |
| 2024-07-16 | 0.00 | $10.48 | 96893 |
| 2024-07-15 | 0.00 | $10.47 | 4896 |
| 2024-07-12 | 0.00 | $10.47 | — |
| 2024-07-11 | 0.00 | $10.47 | — |
| 2024-07-10 | 0.00 | $10.47 | 255 |
| 2024-07-09 | -50.00 | $10.43 | — |
| 2024-07-08 | -50.00 | $10.43 | 3573 |
| 2024-07-05 | -50.00 | $10.43 | — |
| 2024-07-03 | -50.00 | $10.43 | — |
| 2024-07-02 | -50.00 | $10.43 | — |
| 2024-07-01 | -50.00 | $10.43 | 2008 |
| 2024-06-28 | -66.67 | $10.42 | 1550 |
| 2024-06-27 | -33.33 | $10.44 | 3034 |
| 2024-06-26 | 0.00 | $10.46 | 452 |
| 2024-06-25 | -66.67 | $10.42 | — |
| 2024-06-24 | -66.67 | $10.42 | — |
| 2024-06-21 | -66.67 | $10.42 | 4217 |
| 2024-06-20 | -100.00 | $10.40 | 30266 |
| 2024-06-18 | -37.50 | $10.43 | — |
| 2024-06-17 | -37.50 | $10.43 | 3894 |
| 2024-06-14 | -34.00 | $10.43 | 1909 |
| 2024-06-13 | -37.50 | $10.43 | — |
| 2024-06-12 | -37.50 | $10.43 | 10039 |
| 2024-06-11 | -37.50 | $10.43 | — |
| 2024-06-10 | -37.50 | $10.43 | — |
| 2024-06-07 | -37.50 | $10.43 | — |
| 2024-06-06 | -37.50 | $10.43 | — |
| 2024-06-05 | -30.00 | $10.43 | 2389 |
| 2024-06-04 | -8.00 | $10.45 | 7002 |
| 2024-06-03 | -8.70 | $10.44 | 7046 |
| 2024-05-31 | 0.00 | $10.42 | — |
| 2024-05-30 | 0.00 | $10.42 | 1628 |
| 2024-05-29 | -11.76 | $10.41 | 5458 |
| 2024-05-28 | 0.00 | $10.42 | 5933 |
| 2024-05-24 | -23.53 | $10.40 | 4392 |
| 2024-05-23 | -23.53 | $10.40 | — |
| 2024-05-22 | -23.53 | $10.40 | 1987 |
| 2024-05-21 | -23.53 | $10.40 | 8064 |
| 2024-05-20 | -66.67 | $10.38 | 7026 |
| 2024-05-17 | -37.04 | $10.42 | — |
| 2024-05-16 | -37.04 | $10.42 | 3655 |
| 2024-05-15 | -66.59 | $10.38 | 2755 |
| 2024-05-14 | -66.67 | $10.38 | 614 |
| 2024-05-13 | -51.85 | $10.40 | — |
| 2024-05-10 | -51.85 | $10.40 | 100 |
| 2024-05-09 | -51.85 | $10.40 | 3345 |
| 2024-05-08 | -81.48 | $10.36 | 986 |
| 2024-05-07 | -85.71 | $10.35 | 3610 |
| 2024-05-06 | -64.29 | $10.38 | 991 |
| 2024-05-03 | -64.29 | $10.38 | — |
| 2024-05-02 | -64.29 | $10.38 | — |
| 2024-05-01 | -64.29 | $10.38 | 3139 |
| 2024-04-30 | -71.43 | $10.37 | 190 |
| 2024-04-29 | -71.43 | $10.37 | 574 |
| 2024-04-26 | -50.00 | $10.40 | — |
| 2024-04-25 | -50.00 | $10.40 | 2900 |
| 2024-04-24 | -50.00 | $10.40 | 2204 |
| 2024-04-23 | -57.14 | $10.39 | 72860 |
| 2024-04-22 | -77.78 | $10.35 | 532 |
| 2024-04-19 | -44.44 | $10.38 | — |
| 2024-04-18 | -44.44 | $10.38 | — |
| 2024-04-17 | -44.44 | $10.38 | 589 |
| 2024-04-16 | -77.78 | $10.35 | 2016 |
| 2024-04-15 | -77.78 | $10.35 | 2125 |
| 2024-04-12 | -44.44 | $10.38 | — |
| 2024-04-11 | -50.00 | $10.38 | 728 |
| 2024-04-10 | -100.00 | $10.33 | 4297 |
| 2024-04-09 | -66.67 | $10.36 | — |
| 2024-04-08 | -66.67 | $10.36 | — |
| 2024-04-05 | -66.33 | $10.36 | 1485 |
| 2024-04-04 | -12.50 | $10.40 | 59765 |
| 2024-04-03 | -75.00 | $10.35 | — |
| 2024-04-02 | -60.00 | $10.35 | 11058 |
| 2024-04-01 | -60.00 | $10.35 | 2615 |
| 2024-03-28 | -60.00 | $10.35 | 1024 |
| 2024-03-27 | -10.00 | $10.40 | — |
| 2024-03-26 | -9.09 | $10.40 | 2471 |
| 2024-03-25 | 0.00 | $10.40 | 1302 |
| 2024-03-22 | -66.67 | $10.33 | 21298 |
| 2024-03-21 | -33.33 | $10.36 | 7259 |
| 2024-03-20 | -11.11 | $10.38 | 5982 |
| 2024-03-19 | 0.00 | $10.39 | 105283 |
| 2024-03-18 | -25.00 | $10.35 | 3639 |
| 2024-03-15 | -41.67 | $10.33 | 8539 |
| 2024-03-14 | -33.33 | $10.34 | — |
| 2024-03-13 | -33.33 | $10.34 | 180 |
| 2024-03-12 | -25.00 | $10.35 | 161 |
| 2024-03-11 | -8.33 | $10.37 | 185 |
| 2024-03-08 | 0.00 | $10.38 | 5519 |
| 2024-03-07 | -18.18 | $10.35 | — |
| 2024-03-06 | -20.64 | $10.35 | 64477 |
| 2024-03-05 | -18.18 | $10.35 | 320689 |
| 2024-03-04 | 0.00 | $10.37 | 103555 |
| 2024-03-01 | -30.00 | $10.33 | 45112 |
| 2024-02-29 | 0.00 | $10.36 | 312689 |
| 2024-02-28 | -55.56 | $10.30 | 752499 |
| 2024-02-27 | 0.00 | $10.35 | 12865 |
| 2024-02-26 | -11.11 | $10.34 | 41829 |
| 2024-02-23 | -33.33 | $10.32 | 100 |
| 2024-02-22 | -33.33 | $10.32 | 157 |
| 2024-02-21 | -100.00 | $10.26 | — |
| 2024-02-20 | -100.00 | $10.26 | 1447 |
| 2024-02-16 | -50.00 | $10.30 | 442 |
| 2024-02-15 | -37.50 | $10.31 | 2200 |
| 2024-02-14 | -37.50 | $10.31 | 2997 |
| 2024-02-13 | -50.00 | $10.30 | 288 |
| 2024-02-12 | -25.00 | $10.32 | 5604 |
| 2024-02-09 | -33.33 | $10.31 | 1724 |
| 2024-02-08 | -11.11 | $10.33 | 567 |
| 2024-02-07 | -33.33 | $10.31 | 3914 |
| 2024-02-06 | -44.44 | $10.30 | 1036 |
| 2024-02-05 | 0.00 | $10.34 | 10651 |
| 2024-02-02 | 0.00 | $10.34 | — |
| 2024-02-01 | 0.00 | $10.34 | 50991 |
| 2024-01-31 | -55.56 | $10.28 | — |
| 2024-01-30 | -55.56 | $10.28 | 303 |
| 2024-01-29 | 0.00 | $10.33 | 38181 |
| 2024-01-26 | -50.00 | $10.27 | — |
| 2024-01-25 | -44.44 | $10.27 | 1170 |
| 2024-01-24 | 0.00 | $10.31 | 863 |
| 2024-01-23 | -14.29 | $10.28 | 8842 |
| 2024-01-22 | -33.33 | $10.26 | 9248 |
| 2024-01-19 | -16.67 | $10.27 | 4217 |
| 2024-01-18 | -28.57 | $10.26 | 3220 |
| 2024-01-17 | -28.57 | $10.26 | 260 |
| 2024-01-16 | -28.57 | $10.26 | 191 |
| 2024-01-12 | -37.50 | $10.25 | — |
| 2024-01-11 | -37.50 | $10.25 | — |
| 2024-01-10 | -37.50 | $10.25 | 629 |
| 2024-01-09 | 0.00 | $10.28 | 5034 |
| 2024-01-08 | -4.37 | $10.26 | 2769 |
| 2024-01-05 | -16.67 | $10.24 | — |
| 2024-01-04 | -16.67 | $10.24 | 300 |
| 2024-01-03 | -16.67 | $10.24 | 500 |
| 2024-01-02 | 0.00 | $10.25 | — |
| 2023-12-29 | 0.00 | $10.25 | — |
| 2023-12-28 | 0.00 | $10.25 | 10322 |
| 2023-12-27 | 0.00 | $10.23 | 76140 |
| 2023-12-26 | -20.00 | $10.22 | — |
| 2023-12-22 | -20.00 | $10.22 | — |
| 2023-12-21 | -14.29 | $10.22 | 4256 |
| 2023-12-20 | -14.29 | $10.22 | 2964 |
| 2023-12-19 | -14.29 | $10.22 | 129496 |
| 2023-12-18 | 0.00 | $10.22 | 54837 |
| 2023-12-15 | 0.00 | $10.21 | 23108 |
| 2023-12-14 | 0.00 | $10.21 | 63483 |
| 2023-12-13 | 0.00 | $10.21 | 11759 |
| 2023-12-12 | 0.00 | $10.21 | 5001 |
| 2023-12-11 | -14.29 | $10.20 | 12560 |
| 2023-12-08 | -14.29 | $10.20 | 217328 |
| 2023-12-07 | -21.43 | $10.20 | 1269 |
| 2023-12-06 | -0.14 | $10.21 | 502 |
| 2023-12-05 | -14.29 | $10.20 | — |
| 2023-12-04 | -14.29 | $10.20 | 26052 |
| 2023-12-01 | 0.00 | $10.21 | 672 |
| 2023-11-30 | 0.00 | $10.21 | 5196 |
| 2023-11-29 | 0.00 | $10.20 | 5382 |
| 2023-11-28 | 0.00 | $10.19 | 111328 |
| 2023-11-27 | 0.00 | $10.18 | 19742 |
| 2023-11-24 | -25.00 | $10.16 | — |
| 2023-11-22 | -20.00 | $10.16 | 4981 |
| 2023-11-21 | -20.00 | $10.16 | 154505 |
| 2023-11-20 | -20.00 | $10.16 | 5010 |
| 2023-11-17 | -20.00 | $10.16 | 117577 |
| 2023-11-16 | -20.00 | $10.16 | 808219 |
| 2023-11-15 | 0.00 | $10.17 | 285200 |
| 2023-11-14 | -42.86 | $10.14 | 2123 |
| 2023-11-13 | -42.86 | $10.14 | 1.3M |
| 2023-11-10 | 0.00 | $10.15 | — |
| 2023-11-09 | 0.00 | $10.15 | — |
| 2023-11-08 | 0.00 | $10.15 | — |
| 2023-11-07 | 0.00 | $10.15 | 3502 |
| 2023-11-06 | -25.00 | $10.14 | 12684 |
| 2023-11-03 | -16.67 | $10.14 | 3352 |
| 2023-11-02 | -33.33 | $10.13 | — |
| 2023-11-01 | -33.33 | $10.13 | — |
| 2023-10-31 | -33.33 | $10.13 | — |
| 2023-10-30 | -33.33 | $10.13 | 6620 |
| 2023-10-27 | -33.33 | $10.13 | 36900 |
| 2023-10-26 | -25.00 | $10.13 | 25921 |
| 2023-10-25 | -50.00 | $10.12 | — |
| 2023-10-24 | -50.00 | $10.12 | — |
| 2023-10-23 | -50.00 | $10.12 | 125000 |
| 2023-10-20 | -50.00 | $10.12 | — |
| 2023-10-19 | -50.00 | $10.12 | — |
| 2023-10-18 | -50.00 | $10.12 | 3640 |
| 2023-10-17 | 0.00 | $10.13 | — |
| 2023-10-16 | 0.00 | $10.13 | — |
| 2023-10-13 | 0.00 | $10.13 | — |
| 2023-10-12 | 0.00 | $10.13 | 4350 |
| 2023-10-11 | -25.00 | $10.12 | 198735 |
| 2023-10-10 | -25.00 | $10.12 | 109 |
| 2023-10-09 | -25.00 | $10.12 | 102 |
| 2023-10-06 | 0.00 | $10.13 | — |
| 2023-10-05 | 0.00 | $10.13 | 257 |
| 2023-10-04 | 0.00 | $10.12 | 1374 |
| 2023-10-03 | 0.00 | $10.12 | — |
| 2023-10-02 | 0.00 | $10.12 | — |
| 2023-09-29 | 0.00 | $10.12 | 152307 |
| 2023-09-28 | -50.50 | $10.10 | 159 |
| 2023-09-27 | -50.50 | $10.10 | — |
| 2023-09-26 | -50.50 | $10.10 | — |
| 2023-09-25 | -50.50 | $10.10 | 35811 |
| 2023-09-22 | -50.50 | $10.10 | 8684 |
| 2023-09-21 | -50.50 | $10.10 | — |
| 2023-09-20 | -50.50 | $10.10 | 20875 |
| 2023-09-19 | -50.50 | $10.10 | 2892 |
| 2023-09-18 | -35.29 | $10.10 | 4098 |
| 2023-09-15 | -33.33 | $10.10 | 9794 |
| 2023-09-14 | 0.00 | $10.11 | 155090 |
| 2023-09-13 | -33.33 | $10.10 | 1236 |
| 2023-09-12 | -66.67 | $10.09 | 14039 |
| 2023-09-11 | -33.33 | $10.10 | 2593 |
| 2023-09-08 | -66.67 | $10.09 | 3375 |
| 2023-09-07 | -50.00 | $10.09 | — |
| 2023-09-06 | -50.00 | $10.09 | — |
| 2023-09-05 | -38.00 | $10.09 | 771 |
| 2023-09-01 | -50.00 | $10.09 | — |
| 2023-08-31 | -33.33 | $10.09 | 5162 |
| 2023-08-30 | -33.33 | $10.09 | 325 |
| 2023-08-29 | -33.33 | $10.09 | — |
| 2023-08-28 | -33.33 | $10.09 | 100 |
| 2023-08-25 | 0.00 | $10.10 | — |
| 2023-08-24 | 0.00 | $10.10 | 61389 |
| 2023-08-23 | 0.00 | $10.10 | — |
| 2023-08-22 | 0.00 | $10.10 | 5559 |
| 2023-08-21 | -37.40 | $10.08 | 610 |
| 2023-08-18 | -40.00 | $10.08 | 5099 |
| 2023-08-17 | -66.67 | $10.08 | 5932 |
| 2023-08-16 | -82.35 | $10.08 | 294 |
| 2023-08-15 | -83.33 | $10.08 | 846 |
| 2023-08-14 | -83.33 | $10.08 | 461 |
| 2023-08-11 | -77.78 | $10.09 | 50753 |
| 2023-08-10 | -72.22 | $10.10 | 80473 |
| 2023-08-09 | -83.33 | $10.08 | 12288 |
| 2023-08-08 | -77.78 | $10.09 | 7558 |
| 2023-08-07 | -83.33 | $10.08 | 7822 |
| 2023-08-04 | -83.33 | $10.08 | 139014 |
| 2023-08-03 | -83.33 | $10.08 | 100616 |
| 2023-08-02 | -87.22 | $10.07 | 201 |
| 2023-08-01 | -83.33 | $10.08 | 144852 |
| 2023-07-31 | -83.33 | $10.08 | 142277 |
| 2023-07-28 | -83.33 | $10.08 | 7556 |
| 2023-07-27 | -83.33 | $10.08 | 426337 |
| 2023-07-26 | -100.00 | $10.05 | 268512 |
| 2023-07-25 | -88.89 | $10.07 | 306950 |
| 2023-07-24 | -88.89 | $10.07 | 117612 |
| 2023-07-21 | -88.89 | $10.07 | 253421 |
| 2023-07-20 | -7.69 | $10.22 | 300 |
| 2023-07-19 | -14.29 | $10.21 | 1800 |
| 2023-07-18 | -28.57 | $10.19 | — |
| 2023-07-17 | -28.57 | $10.19 | 200 |
| 2023-07-14 | -21.43 | $10.20 | 700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.68
2026-06-26
Close Price
$11.57
Average Directional Index - Detailed Analysis
Minimum
5.13
Average
42.19
Maximum
86.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-06-26 | 21.68 | $11.57 | — |
| 2026-06-25 | 21.81 | $11.57 | — |
| 2026-06-24 | 21.94 | $11.57 | — |
| 2026-06-23 | 22.07 | $11.57 | — |
| 2026-06-22 | 22.22 | $11.57 | — |
| 2026-06-18 | 22.37 | $11.57 | — |
| 2026-06-17 | 22.53 | $11.57 | — |
| 2026-06-16 | 22.69 | $11.57 | — |
| 2026-06-15 | 22.87 | $11.57 | — |
| 2026-06-12 | 23.05 | $11.57 | — |
| 2026-06-11 | 23.25 | $11.57 | — |
| 2026-06-10 | 23.45 | $11.57 | — |
| 2026-06-09 | 23.67 | $11.57 | — |
| 2026-06-08 | 23.90 | $11.57 | — |
| 2026-06-05 | 24.14 | $11.57 | — |
| 2026-06-04 | 24.39 | $11.57 | — |
| 2026-06-03 | 24.66 | $11.57 | — |
| 2026-06-02 | 24.94 | $11.57 | — |
| 2026-06-01 | 25.23 | $11.57 | — |
| 2026-05-29 | 25.54 | $11.57 | — |
| 2026-05-28 | 25.87 | $11.57 | — |
| 2026-05-27 | 26.21 | $11.57 | — |
| 2026-05-26 | 26.57 | $11.57 | — |
| 2026-05-22 | 26.95 | $11.57 | — |
| 2026-05-21 | 27.35 | $11.57 | — |
| 2026-05-20 | 27.77 | $11.57 | — |
| 2026-05-19 | 28.22 | $11.57 | — |
| 2026-05-18 | 28.68 | $11.57 | — |
| 2026-05-15 | 29.17 | $11.57 | 4115 |
| 2026-05-14 | 29.69 | $11.57 | — |
| 2026-05-13 | 30.24 | $11.57 | — |
| 2026-05-12 | 30.81 | $11.57 | — |
| 2026-05-11 | 31.41 | $11.57 | — |
| 2026-05-08 | 32.05 | $11.57 | — |
| 2026-05-07 | 32.72 | $11.57 | — |
| 2026-05-06 | 33.42 | $11.57 | — |
| 2026-05-05 | 34.16 | $11.57 | — |
| 2026-05-04 | 34.94 | $11.57 | — |
| 2026-05-01 | 35.76 | $11.57 | — |
| 2026-04-30 | 36.62 | $11.57 | 6100 |
| 2026-04-29 | 37.53 | $11.62 | 42182 |
| 2026-04-28 | 38.49 | $11.94 | 500 |
| 2026-04-27 | 38.85 | $11.84 | 1 |
| 2026-04-24 | 39.32 | $11.84 | 9200 |
| 2026-04-23 | 39.82 | $12.47 | 1 |
| 2026-04-22 | 39.05 | $12.47 | 700 |
| 2026-04-21 | 38.23 | $12.75 | 1631 |
| 2026-04-20 | 36.70 | $12.75 | 1631 |
| 2026-04-17 | 35.09 | $12.34 | 400 |
| 2026-04-16 | 33.60 | $12.17 | 10044 |
| 2026-04-15 | 32.04 | $12.30 | 455 |
| 2026-04-14 | 30.62 | $12.81 | 2048 |
| 2026-04-13 | 29.14 | $12.29 | 1600 |
| 2026-04-10 | 27.89 | $12.25 | 23607 |
| 2026-04-09 | 26.58 | $12.23 | 59916 |
| 2026-04-08 | 25.20 | $11.93 | 813 |
| 2026-04-07 | 26.03 | $11.87 | 2632 |
| 2026-04-06 | 27.05 | $11.87 | 741 |
| 2026-04-02 | 28.09 | $11.86 | 1080 |
| 2026-04-01 | 29.33 | $11.87 | 230 |
| 2026-03-31 | 30.61 | $11.98 | 447 |
| 2026-03-30 | 31.96 | $12.01 | 69 |
| 2026-03-27 | 33.02 | $12.01 | 1408 |
| 2026-03-26 | 34.14 | $12.08 | 1600 |
| 2026-03-25 | 35.31 | $12.09 | 1019 |
| 2026-03-24 | 36.50 | $12.03 | 219 |
| 2026-03-23 | 37.42 | $12.05 | 4984 |
| 2026-03-20 | 38.35 | $12.05 | 4984 |
| 2026-03-19 | 39.32 | $11.99 | 3000 |
| 2026-03-18 | 40.43 | $12.05 | 8 |
| 2026-03-17 | 41.18 | $12.05 | 7 |
| 2026-03-16 | 41.97 | $12.05 | 1734 |
| 2026-03-13 | 42.80 | $11.99 | 217 |
| 2026-03-12 | 43.39 | $12.03 | 4075 |
| 2026-03-11 | 44.02 | $11.99 | 3500 |
| 2026-03-10 | 44.72 | $11.99 | 321 |
| 2026-03-09 | 45.22 | $11.86 | 1643 |
| 2026-03-06 | 45.74 | $11.85 | 3077 |
| 2026-03-05 | 46.31 | $11.96 | 1000 |
| 2026-03-04 | 46.90 | $11.88 | 7860 |
| 2026-03-03 | 47.51 | $11.88 | 537 |
| 2026-03-02 | 48.11 | $11.84 | 1036 |
| 2026-02-27 | 48.77 | $12.04 | 3900 |
| 2026-02-26 | 49.18 | $12.00 | 1800 |
| 2026-02-25 | 49.61 | $12.05 | 4100 |
| 2026-02-24 | 50.06 | $12.05 | 1500 |
| 2026-02-23 | 50.40 | $12.00 | 1460 |
| 2026-02-20 | 50.75 | $12.05 | 1032 |
| 2026-02-19 | 51.01 | $11.93 | 9500 |
| 2026-02-18 | 51.29 | $12.05 | 1400 |
| 2026-02-17 | 51.37 | $12.15 | 1729 |
| 2026-02-13 | 51.39 | $12.34 | 549 |
| 2026-02-12 | 51.36 | $12.18 | 2800 |
| 2026-02-11 | 51.35 | $12.11 | 9400 |
| 2026-02-10 | 51.35 | $12.10 | 5200 |
| 2026-02-09 | 51.42 | $12.07 | 1200 |
| 2026-02-06 | 51.45 | $12.07 | 3042 |
| 2026-02-05 | 51.51 | $12.11 | 16318 |
| 2026-02-04 | 51.57 | $12.05 | 10350 |
| 2026-02-03 | 51.75 | $12.15 | 7309 |
| 2026-02-02 | 51.92 | $12.12 | 5500 |
| 2026-01-30 | 52.06 | $12.15 | 5726 |
| 2026-01-29 | 52.19 | $12.12 | 8500 |
| 2026-01-28 | 52.32 | $12.28 | 22300 |
| 2026-01-27 | 52.37 | $12.65 | 52041 |
| 2026-01-26 | 52.43 | $12.04 | 43600 |
| 2026-01-23 | 52.70 | $12.27 | 8701 |
| 2026-01-22 | 52.97 | $12.12 | 5191 |
| 2026-01-21 | 53.25 | $12.11 | 33550 |
| 2026-01-20 | 53.54 | $12.14 | 14628 |
| 2026-01-16 | 53.92 | $12.27 | 67400 |
| 2026-01-15 | 54.31 | $12.23 | 14921 |
| 2026-01-14 | 54.81 | $12.32 | 15729 |
| 2026-01-13 | 55.34 | $12.47 | 27738 |
| 2026-01-12 | 55.89 | $12.55 | 16406 |
| 2026-01-09 | 56.61 | $12.70 | 29707 |
| 2026-01-08 | 57.23 | $13.27 | 100809 |
| 2026-01-07 | 57.88 | $13.00 | 85100 |
| 2026-01-06 | 58.42 | $13.16 | 96100 |
| 2026-01-05 | 59.02 | $13.51 | 89406 |
| 2026-01-02 | 59.30 | $15.25 | 238100 |
| 2025-12-31 | 59.61 | $19.18 | 7.8M |
| 2025-12-30 | 57.96 | $14.38 | 277000 |
| 2025-12-29 | 56.93 | $12.37 | 43524 |
| 2025-12-26 | 56.17 | $12.20 | 107300 |
| 2025-12-24 | 55.30 | $12.12 | 14120 |
| 2025-12-23 | 54.61 | $12.24 | 118200 |
| 2025-12-22 | 53.89 | $11.65 | 3006 |
| 2025-12-19 | 53.80 | $12.28 | 11913 |
| 2025-12-18 | 53.72 | $12.64 | 12500 |
| 2025-12-17 | 53.31 | $11.76 | 2956 |
| 2025-12-16 | 53.46 | $11.63 | 2106 |
| 2025-12-15 | 53.71 | $11.79 | 6868 |
| 2025-12-12 | 53.98 | $11.66 | 5527 |
| 2025-12-11 | 54.21 | $11.66 | 36733 |
| 2025-12-10 | 54.45 | $12.79 | 538500 |
| 2025-12-09 | 53.51 | $11.71 | 190 |
| 2025-12-08 | 55.05 | $11.71 | 349 |
| 2025-12-05 | 56.67 | $12.20 | 17 |
| 2025-12-04 | 56.19 | $12.20 | 200 |
| 2025-12-03 | 55.67 | $11.85 | 100 |
| 2025-12-02 | 55.63 | $11.84 | 603 |
| 2025-12-01 | 55.60 | $12.20 | 11638 |
| 2025-11-28 | 55.56 | $11.45 | 12432 |
| 2025-11-26 | 57.86 | $11.55 | — |
| 2025-11-25 | 58.49 | $11.55 | 74 |
| 2025-11-24 | 59.14 | $11.55 | 5444 |
| 2025-11-21 | 59.83 | $11.45 | 4510 |
| 2025-11-20 | 60.93 | $11.40 | — |
| 2025-11-19 | 61.05 | $11.40 | — |
| 2025-11-18 | 61.16 | $11.40 | 1 |
| 2025-11-17 | 61.29 | $11.40 | 1 |
| 2025-11-14 | 61.42 | $11.40 | — |
| 2025-11-13 | 61.55 | $11.40 | — |
| 2025-11-12 | 61.70 | $11.40 | — |
| 2025-11-11 | 61.85 | $11.40 | — |
| 2025-11-10 | 62.01 | $11.40 | 1704 |
| 2025-11-07 | 62.18 | $11.30 | — |
| 2025-11-06 | 62.63 | $11.30 | — |
| 2025-11-05 | 63.11 | $11.30 | — |
| 2025-11-04 | 63.61 | $11.30 | — |
| 2025-11-03 | 64.14 | $11.30 | 101 |
| 2025-10-31 | 64.70 | $11.30 | — |
| 2025-10-30 | 65.28 | $11.30 | — |
| 2025-10-29 | 65.90 | $11.30 | — |
| 2025-10-28 | 66.55 | $11.30 | — |
| 2025-10-27 | 67.23 | $11.30 | — |
| 2025-10-24 | 67.95 | $11.30 | 202 |
| 2025-10-23 | 68.70 | $11.30 | 561 |
| 2025-10-22 | 69.61 | $11.35 | 2 |
| 2025-10-21 | 69.95 | $11.35 | 12 |
| 2025-10-20 | 70.31 | $11.35 | — |
| 2025-10-17 | 70.68 | $11.35 | — |
| 2025-10-16 | 71.08 | $11.35 | — |
| 2025-10-15 | 71.49 | $11.35 | — |
| 2025-10-14 | 71.93 | $11.35 | — |
| 2025-10-13 | 72.39 | $11.35 | — |
| 2025-10-10 | 72.87 | $11.35 | — |
| 2025-10-09 | 73.38 | $11.35 | 1515 |
| 2025-10-08 | 73.92 | $11.38 | — |
| 2025-10-07 | 73.93 | $11.38 | — |
| 2025-10-06 | 73.95 | $11.38 | 9 |
| 2025-10-03 | 73.96 | $11.38 | — |
| 2025-10-02 | 73.98 | $11.38 | — |
| 2025-10-01 | 74.00 | $11.38 | — |
| 2025-09-30 | 74.02 | $11.38 | 100 |
| 2025-09-29 | 74.04 | $11.48 | 3100 |
| 2025-09-26 | 74.06 | $11.49 | 300 |
| 2025-09-25 | 73.23 | $11.53 | — |
| 2025-09-24 | 72.22 | $11.53 | 25200 |
| 2025-09-23 | 71.16 | $11.39 | 20400 |
| 2025-09-22 | 69.98 | $11.67 | 1 |
| 2025-09-19 | 68.81 | $11.67 | 1 |
| 2025-09-18 | 67.57 | $11.67 | — |
| 2025-09-17 | 66.28 | $11.67 | 307 |
| 2025-09-16 | 64.91 | $11.21 | 340 |
| 2025-09-15 | 63.61 | $12.39 | 4656 |
| 2025-09-12 | 61.86 | $12.19 | 713 |
| 2025-09-11 | 60.06 | $11.36 | 124 |
| 2025-09-10 | 58.29 | $11.60 | 8200 |
| 2025-09-09 | 56.42 | $11.66 | 3284 |
| 2025-09-08 | 54.99 | $11.66 | 3300 |
| 2025-09-05 | 53.48 | $11.18 | 803 |
| 2025-09-04 | 52.18 | $11.18 | — |
| 2025-09-03 | 52.60 | $11.18 | — |
| 2025-09-02 | 53.05 | $11.18 | — |
| 2025-08-29 | 53.52 | $11.18 | — |
| 2025-08-28 | 54.02 | $11.18 | 1 |
| 2025-08-27 | 54.54 | $11.18 | — |
| 2025-08-26 | 55.09 | $11.18 | — |
| 2025-08-25 | 55.67 | $11.18 | 100 |
| 2025-08-22 | 56.29 | $11.18 | 110 |
| 2025-08-21 | 56.93 | $11.18 | — |
| 2025-08-20 | 57.60 | $11.18 | — |
| 2025-08-19 | 58.32 | $11.18 | — |
| 2025-08-18 | 59.07 | $11.18 | — |
| 2025-08-15 | 59.86 | $11.18 | — |
| 2025-08-14 | 60.69 | $11.18 | — |
| 2025-08-13 | 61.56 | $11.18 | 50 |
| 2025-08-12 | 62.48 | $11.18 | 108 |
| 2025-08-11 | 63.45 | $11.28 | 12 |
| 2025-08-08 | 62.49 | $11.28 | 600 |
| 2025-08-07 | 61.48 | $11.10 | — |
| 2025-08-06 | 61.13 | $11.10 | — |
| 2025-08-05 | 60.76 | $11.10 | — |
| 2025-08-04 | 60.37 | $11.10 | 5 |
| 2025-08-01 | 59.96 | $11.10 | 4 |
| 2025-07-31 | 59.52 | $11.10 | 1 |
| 2025-07-30 | 59.07 | $11.10 | — |
| 2025-07-29 | 58.59 | $11.10 | — |
| 2025-07-28 | 58.09 | $11.10 | — |
| 2025-07-25 | 57.56 | $11.10 | — |
| 2025-07-24 | 57.00 | $11.10 | 1 |
| 2025-07-23 | 56.41 | $11.10 | — |
| 2025-07-22 | 55.79 | $11.10 | — |
| 2025-07-21 | 55.14 | $11.10 | 1 |
| 2025-07-18 | 54.45 | $11.10 | 4 |
| 2025-07-17 | 53.73 | $11.10 | 3 |
| 2025-07-16 | 52.97 | $11.10 | — |
| 2025-07-15 | 52.17 | $11.10 | — |
| 2025-07-14 | 51.32 | $11.10 | 7240 |
| 2025-07-11 | 50.44 | $10.99 | — |
| 2025-07-10 | 50.05 | $10.99 | — |
| 2025-07-09 | 49.65 | $10.99 | 7 |
| 2025-07-08 | 49.22 | $10.99 | — |
| 2025-07-07 | 48.77 | $10.99 | — |
| 2025-07-03 | 48.30 | $10.99 | — |
| 2025-07-02 | 47.80 | $10.99 | — |
| 2025-07-01 | 47.28 | $10.99 | — |
| 2025-06-30 | 46.73 | $10.99 | 109 |
| 2025-06-27 | 46.15 | $10.99 | — |
| 2025-06-26 | 45.54 | $10.99 | — |
| 2025-06-25 | 44.90 | $10.99 | 1 |
| 2025-06-24 | 44.22 | $10.99 | — |
| 2025-06-23 | 43.51 | $10.99 | 1 |
| 2025-06-20 | 42.76 | $10.99 | 1 |
| 2025-06-18 | 41.97 | $10.99 | — |
| 2025-06-17 | 41.14 | $10.99 | 85 |
| 2025-06-16 | 40.26 | $10.99 | 102 |
| 2025-06-13 | 39.34 | $10.99 | 200 |
| 2025-06-12 | 38.37 | $10.97 | — |
| 2025-06-11 | 37.39 | $10.97 | — |
| 2025-06-10 | 36.35 | $10.97 | 104 |
| 2025-06-09 | 35.26 | $10.97 | 105 |
| 2025-06-06 | 34.11 | $10.97 | 1000 |
| 2025-06-05 | 32.90 | $10.97 | 102 |
| 2025-06-04 | 32.20 | $10.93 | 5 |
| 2025-06-03 | 31.54 | $10.93 | 800 |
| 2025-06-02 | 30.84 | $10.93 | — |
| 2025-05-30 | 31.04 | $10.93 | 2819 |
| 2025-05-29 | 31.24 | $10.93 | — |
| 2025-05-28 | 31.46 | $10.93 | 2819 |
| 2025-05-27 | 31.68 | $11.05 | 106 |
| 2025-05-23 | 31.29 | $10.98 | — |
| 2025-05-22 | 31.05 | $10.98 | 302 |
| 2025-05-21 | 30.80 | $10.98 | 9 |
| 2025-05-20 | 30.53 | $10.98 | — |
| 2025-05-19 | 30.26 | $10.98 | — |
| 2025-05-16 | 29.96 | $10.98 | — |
| 2025-05-15 | 29.66 | $10.98 | — |
| 2025-05-14 | 29.33 | $10.98 | — |
| 2025-05-13 | 28.99 | $10.98 | — |
| 2025-05-12 | 28.63 | $10.98 | — |
| 2025-05-09 | 28.25 | $10.98 | 240 |
| 2025-05-08 | 27.85 | $10.92 | — |
| 2025-05-07 | 27.53 | $10.92 | — |
| 2025-05-06 | 27.19 | $10.92 | — |
| 2025-05-05 | 26.83 | $10.92 | — |
| 2025-05-02 | 26.45 | $10.92 | 6800 |
| 2025-05-01 | 26.05 | $10.94 | 300 |
| 2025-04-30 | 25.39 | $10.98 | 204 |
| 2025-04-29 | 24.73 | $10.85 | 1000 |
| 2025-04-28 | 24.17 | $11.00 | 142 |
| 2025-04-25 | 23.22 | $11.10 | — |
| 2025-04-24 | 21.95 | $11.10 | 3006 |
| 2025-04-23 | 20.62 | $11.66 | 3826 |
| 2025-04-22 | 17.62 | $11.26 | 420 |
| 2025-04-21 | 15.04 | $11.13 | 4600 |
| 2025-04-17 | 11.76 | $11.11 | 4806 |
| 2025-04-16 | 9.42 | $11.00 | — |
| 2025-04-15 | 8.51 | $11.00 | 200 |
| 2025-04-14 | 7.56 | $10.81 | — |
| 2025-04-11 | 7.93 | $10.81 | — |
| 2025-04-10 | 8.31 | $10.81 | 200 |
| 2025-04-09 | 8.72 | $10.80 | — |
| 2025-04-08 | 9.06 | $10.80 | — |
| 2025-04-07 | 9.41 | $10.80 | — |
| 2025-04-04 | 9.79 | $10.80 | — |
| 2025-04-03 | 10.18 | $10.80 | — |
| 2025-04-02 | 10.60 | $10.80 | — |
| 2025-04-01 | 11.03 | $10.80 | 11 |
| 2025-03-31 | 11.49 | $10.80 | — |
| 2025-03-28 | 11.98 | $10.80 | 112 |
| 2025-03-27 | 12.49 | $10.99 | 300 |
| 2025-03-26 | 11.95 | $10.76 | — |
| 2025-03-25 | 12.08 | $10.76 | — |
| 2025-03-24 | 12.21 | $10.76 | — |
| 2025-03-21 | 12.35 | $10.76 | 300 |
| 2025-03-20 | 12.50 | $10.90 | — |
| 2025-03-19 | 12.42 | $10.90 | 180034 |
| 2025-03-18 | 12.33 | $10.77 | — |
| 2025-03-17 | 12.45 | $10.77 | — |
| 2025-03-14 | 12.58 | $10.77 | 1270 |
| 2025-03-13 | 12.72 | $10.76 | — |
| 2025-03-12 | 12.75 | $10.76 | — |
| 2025-03-11 | 12.79 | $10.76 | — |
| 2025-03-10 | 12.83 | $10.76 | 1045 |
| 2025-03-07 | 12.87 | $10.77 | — |
| 2025-03-06 | 12.99 | $10.77 | — |
| 2025-03-05 | 13.11 | $10.77 | — |
| 2025-03-04 | 13.23 | $10.77 | 200 |
| 2025-03-03 | 13.37 | $10.99 | — |
| 2025-02-28 | 12.82 | $10.99 | — |
| 2025-02-27 | 12.24 | $10.99 | — |
| 2025-02-26 | 11.63 | $10.99 | — |
| 2025-02-25 | 10.99 | $10.99 | — |
| 2025-02-24 | 10.32 | $10.99 | — |
| 2025-02-21 | 9.61 | $10.99 | — |
| 2025-02-20 | 8.87 | $10.99 | — |
| 2025-02-19 | 8.08 | $10.99 | 200 |
| 2025-02-18 | 7.25 | $10.77 | — |
| 2025-02-14 | 7.60 | $10.77 | — |
| 2025-02-13 | 7.96 | $10.77 | — |
| 2025-02-12 | 8.34 | $10.77 | — |
| 2025-02-11 | 8.74 | $10.77 | — |
| 2025-02-10 | 9.17 | $10.77 | — |
| 2025-02-07 | 9.61 | $10.77 | — |
| 2025-02-06 | 10.08 | $10.77 | — |
| 2025-02-05 | 10.57 | $10.77 | — |
| 2025-02-04 | 11.09 | $10.77 | — |
| 2025-02-03 | 11.64 | $10.77 | 1431 |
| 2025-01-31 | 12.21 | $10.77 | — |
| 2025-01-30 | 12.85 | $10.77 | — |
| 2025-01-29 | 13.52 | $10.77 | — |
| 2025-01-28 | 14.22 | $10.77 | — |
| 2025-01-27 | 14.97 | $10.77 | — |
| 2025-01-24 | 15.75 | $10.77 | — |
| 2025-01-23 | 16.57 | $10.77 | — |
| 2025-01-22 | 17.44 | $10.77 | — |
| 2025-01-21 | 18.35 | $10.77 | — |
| 2025-01-17 | 19.31 | $10.77 | — |
| 2025-01-16 | 20.32 | $10.77 | 1 |
| 2025-01-15 | 21.38 | $10.77 | — |
| 2025-01-14 | 22.50 | $10.77 | — |
| 2025-01-13 | 23.68 | $10.77 | 1521 |
| 2025-01-10 | 24.92 | $11.24 | — |
| 2025-01-08 | 24.97 | $11.24 | — |
| 2025-01-07 | 25.02 | $11.24 | 1300 |
| 2025-01-06 | 25.08 | $11.00 | — |
| 2025-01-03 | 25.61 | $11.00 | — |
| 2025-01-02 | 26.16 | $11.00 | 599 |
| 2024-12-31 | 26.75 | $10.77 | — |
| 2024-12-30 | 27.86 | $10.77 | — |
| 2024-12-27 | 29.04 | $10.77 | 1717 |
| 2024-12-26 | 30.28 | $11.25 | 302 |
| 2024-12-24 | 30.82 | $11.88 | — |
| 2024-12-23 | 28.20 | $11.88 | 1900 |
| 2024-12-20 | 25.44 | $10.81 | — |
| 2024-12-19 | 26.05 | $10.81 | — |
| 2024-12-18 | 26.69 | $10.81 | 2526 |
| 2024-12-17 | 27.36 | $10.80 | 300 |
| 2024-12-16 | 26.63 | $10.80 | — |
| 2024-12-13 | 25.86 | $10.80 | — |
| 2024-12-12 | 25.05 | $10.80 | — |
| 2024-12-11 | 24.20 | $10.80 | — |
| 2024-12-10 | 23.30 | $10.80 | 700 |
| 2024-12-09 | 22.35 | $10.80 | 3700 |
| 2024-12-06 | 21.36 | $10.69 | — |
| 2024-12-05 | 21.42 | $10.69 | — |
| 2024-12-04 | 21.48 | $10.69 | — |
| 2024-12-03 | 21.55 | $10.69 | 21900 |
| 2024-12-02 | 21.62 | $10.60 | 384 |
| 2024-11-29 | 21.86 | $10.68 | — |
| 2024-11-27 | 22.08 | $10.68 | 9730 |
| 2024-11-26 | 22.30 | $10.68 | 68575 |
| 2024-11-25 | 22.76 | $10.66 | 52919 |
| 2024-11-22 | 23.47 | $10.67 | 10905 |
| 2024-11-21 | 23.93 | $10.67 | 10110 |
| 2024-11-20 | 24.42 | $10.68 | 463739 |
| 2024-11-19 | 24.64 | $10.69 | 337 |
| 2024-11-18 | 24.58 | $10.68 | 2200 |
| 2024-11-15 | 24.71 | $10.68 | 395 |
| 2024-11-14 | 24.54 | $10.69 | 68500 |
| 2024-11-13 | 24.36 | $10.68 | 400 |
| 2024-11-12 | 23.88 | $10.68 | 728 |
| 2024-11-11 | 23.53 | $10.68 | 502 |
| 2024-11-08 | 22.86 | $10.69 | — |
| 2024-11-07 | 21.86 | $10.69 | 70741 |
| 2024-11-06 | 20.80 | $10.69 | 402301 |
| 2024-11-05 | 19.69 | $10.69 | 55011 |
| 2024-11-04 | 18.52 | $10.66 | — |
| 2024-11-01 | 17.65 | $10.66 | 52856 |
| 2024-10-31 | 16.72 | $10.66 | 100630 |
| 2024-10-30 | 16.00 | $10.65 | 1400 |
| 2024-10-29 | 15.37 | $10.66 | 165200 |
| 2024-10-28 | 14.72 | $10.66 | 1.3M |
| 2024-10-25 | 13.79 | $10.64 | 120 |
| 2024-10-24 | 13.68 | $10.66 | 907 |
| 2024-10-23 | 13.06 | $10.65 | 4141 |
| 2024-10-22 | 12.57 | $10.64 | — |
| 2024-10-21 | 12.22 | $10.64 | 3110 |
| 2024-10-18 | 11.84 | $10.65 | 192761 |
| 2024-10-17 | 11.45 | $10.64 | 1700 |
| 2024-10-16 | 11.93 | $10.63 | 231 |
| 2024-10-15 | 12.47 | $10.63 | 15187 |
| 2024-10-14 | 13.04 | $10.64 | 333 |
| 2024-10-11 | 13.39 | $10.62 | 311315 |
| 2024-10-10 | 13.77 | $10.60 | 19900 |
| 2024-10-09 | 14.35 | $10.62 | 11100 |
| 2024-10-08 | 14.54 | $10.62 | 9946 |
| 2024-10-07 | 14.75 | $10.62 | 404600 |
| 2024-10-04 | 14.96 | $10.62 | 151135 |
| 2024-10-03 | 15.35 | $10.61 | — |
| 2024-10-02 | 15.92 | $10.61 | — |
| 2024-10-01 | 16.52 | $10.61 | 330 |
| 2024-09-30 | 17.16 | $10.61 | 355632 |
| 2024-09-27 | 17.82 | $10.63 | 1022 |
| 2024-09-26 | 18.21 | $10.61 | 637520 |
| 2024-09-25 | 18.74 | $10.60 | 4100 |
| 2024-09-24 | 19.58 | $10.56 | 12700 |
| 2024-09-23 | 20.13 | $10.56 | 4100 |
| 2024-09-20 | 20.71 | $10.52 | 200 |
| 2024-09-19 | 20.61 | $10.52 | — |
| 2024-09-18 | 20.51 | $10.52 | 400 |
| 2024-09-17 | 20.39 | $10.55 | 56 |
| 2024-09-16 | 20.63 | $10.55 | — |
| 2024-09-13 | 20.88 | $10.55 | 2900 |
| 2024-09-12 | 21.14 | $10.57 | — |
| 2024-09-11 | 21.82 | $10.57 | 207592 |
| 2024-09-10 | 22.54 | $10.52 | 3125 |
| 2024-09-09 | 23.15 | $10.59 | 100 |
| 2024-09-06 | 23.54 | $10.59 | — |
| 2024-09-05 | 23.96 | $10.59 | — |
| 2024-09-04 | 24.39 | $10.59 | — |
| 2024-09-03 | 24.85 | $10.59 | 9200 |
| 2024-08-30 | 25.33 | $10.56 | 100001 |
| 2024-08-29 | 26.33 | $10.55 | 5244 |
| 2024-08-28 | 27.55 | $10.59 | 254 |
| 2024-08-27 | 27.98 | $10.57 | 2800 |
| 2024-08-26 | 28.78 | $10.56 | 252300 |
| 2024-08-23 | 29.80 | $10.55 | 575500 |
| 2024-08-22 | 31.08 | $10.55 | 108 |
| 2024-08-21 | 32.41 | $10.52 | 600 |
| 2024-08-20 | 33.82 | $10.55 | 200 |
| 2024-08-19 | 34.66 | $10.55 | 116 |
| 2024-08-16 | 35.55 | $10.56 | 600 |
| 2024-08-15 | 36.26 | $10.55 | 5200 |
| 2024-08-14 | 37.16 | $10.55 | 25841 |
| 2024-08-13 | 38.10 | $10.55 | 101106 |
| 2024-08-12 | 39.09 | $10.56 | — |
| 2024-08-09 | 39.73 | $10.56 | 42800 |
| 2024-08-08 | 40.41 | $10.60 | 900 |
| 2024-08-07 | 39.71 | $10.55 | — |
| 2024-08-06 | 39.47 | $10.55 | — |
| 2024-08-05 | 39.21 | $10.55 | 1246 |
| 2024-08-02 | 38.94 | $10.52 | — |
| 2024-08-01 | 38.99 | $10.52 | 600 |
| 2024-07-31 | 39.04 | $10.58 | 247 |
| 2024-07-30 | 37.20 | $10.58 | 8600 |
| 2024-07-29 | 35.26 | $10.50 | 533 |
| 2024-07-26 | 33.85 | $10.49 | — |
| 2024-07-25 | 32.48 | $10.49 | 26200 |
| 2024-07-24 | 31.04 | $10.49 | 176800 |
| 2024-07-23 | 29.52 | $10.54 | 355324 |
| 2024-07-22 | 27.92 | $10.50 | 412 |
| 2024-07-19 | 26.88 | $10.49 | 373561 |
| 2024-07-18 | 25.96 | $10.47 | 3021 |
| 2024-07-17 | 25.37 | $10.47 | 249 |
| 2024-07-16 | 24.76 | $10.48 | 96893 |
| 2024-07-15 | 24.11 | $10.47 | 4896 |
| 2024-07-12 | 23.63 | $10.47 | — |
| 2024-07-11 | 22.70 | $10.47 | — |
| 2024-07-10 | 21.71 | $10.47 | 255 |
| 2024-07-09 | 20.68 | $10.43 | — |
| 2024-07-08 | 20.40 | $10.43 | 3573 |
| 2024-07-05 | 20.11 | $10.43 | — |
| 2024-07-03 | 19.81 | $10.43 | — |
| 2024-07-02 | 19.48 | $10.43 | — |
| 2024-07-01 | 19.14 | $10.43 | 2008 |
| 2024-06-28 | 18.78 | $10.42 | 1550 |
| 2024-06-27 | 18.61 | $10.44 | 3034 |
| 2024-06-26 | 18.09 | $10.46 | 452 |
| 2024-06-25 | 17.55 | $10.42 | — |
| 2024-06-24 | 17.83 | $10.42 | — |
| 2024-06-21 | 18.11 | $10.42 | 4217 |
| 2024-06-20 | 18.42 | $10.40 | 30266 |
| 2024-06-18 | 18.74 | $10.43 | — |
| 2024-06-17 | 18.14 | $10.43 | 3894 |
| 2024-06-14 | 17.51 | $10.43 | 1909 |
| 2024-06-13 | 17.39 | $10.43 | — |
| 2024-06-12 | 17.33 | $10.43 | 10039 |
| 2024-06-11 | 17.27 | $10.43 | — |
| 2024-06-10 | 17.05 | $10.43 | — |
| 2024-06-07 | 16.82 | $10.43 | — |
| 2024-06-06 | 16.58 | $10.43 | — |
| 2024-06-05 | 16.32 | $10.43 | 2389 |
| 2024-06-04 | 16.05 | $10.45 | 7002 |
| 2024-06-03 | 15.52 | $10.44 | 7046 |
| 2024-05-31 | 15.11 | $10.42 | — |
| 2024-05-30 | 15.17 | $10.42 | 1628 |
| 2024-05-29 | 15.24 | $10.41 | 5458 |
| 2024-05-28 | 15.32 | $10.42 | 5933 |
| 2024-05-24 | 15.40 | $10.40 | 4392 |
| 2024-05-23 | 15.81 | $10.40 | — |
| 2024-05-22 | 16.24 | $10.40 | 1987 |
| 2024-05-21 | 16.70 | $10.40 | 8064 |
| 2024-05-20 | 17.32 | $10.38 | 7026 |
| 2024-05-17 | 18.16 | $10.42 | — |
| 2024-05-16 | 18.46 | $10.42 | 3655 |
| 2024-05-15 | 18.77 | $10.38 | 2755 |
| 2024-05-14 | 19.58 | $10.38 | 614 |
| 2024-05-13 | 20.60 | $10.40 | — |
| 2024-05-10 | 21.32 | $10.40 | 100 |
| 2024-05-09 | 22.07 | $10.40 | 3345 |
| 2024-05-08 | 22.86 | $10.36 | 986 |
| 2024-05-07 | 23.77 | $10.35 | 3610 |
| 2024-05-06 | 24.73 | $10.38 | 991 |
| 2024-05-03 | 25.53 | $10.38 | — |
| 2024-05-02 | 26.37 | $10.38 | — |
| 2024-05-01 | 27.26 | $10.38 | 3139 |
| 2024-04-30 | 28.19 | $10.37 | 190 |
| 2024-04-29 | 28.82 | $10.37 | 574 |
| 2024-04-26 | 29.49 | $10.40 | — |
| 2024-04-25 | 29.63 | $10.40 | 2900 |
| 2024-04-24 | 29.78 | $10.40 | 2204 |
| 2024-04-23 | 29.94 | $10.39 | 72860 |
| 2024-04-22 | 30.11 | $10.35 | 532 |
| 2024-04-19 | 30.96 | $10.38 | — |
| 2024-04-18 | 31.31 | $10.38 | — |
| 2024-04-17 | 31.68 | $10.38 | 589 |
| 2024-04-16 | 32.07 | $10.35 | 2016 |
| 2024-04-15 | 32.81 | $10.35 | 2125 |
| 2024-04-12 | 33.59 | $10.38 | — |
| 2024-04-11 | 33.91 | $10.38 | 728 |
| 2024-04-10 | 34.24 | $10.33 | 4297 |
| 2024-04-09 | 35.12 | $10.36 | — |
| 2024-04-08 | 35.52 | $10.36 | — |
| 2024-04-05 | 35.94 | $10.36 | 1485 |
| 2024-04-04 | 36.37 | $10.40 | 59765 |
| 2024-04-03 | 37.03 | $10.35 | — |
| 2024-04-02 | 38.27 | $10.35 | 11058 |
| 2024-04-01 | 39.59 | $10.35 | 2615 |
| 2024-03-28 | 40.97 | $10.35 | 1024 |
| 2024-03-27 | 42.77 | $10.40 | — |
| 2024-03-26 | 43.89 | $10.40 | 2471 |
| 2024-03-25 | 45.06 | $10.40 | 1302 |
| 2024-03-22 | 45.38 | $10.33 | 21298 |
| 2024-03-21 | 46.47 | $10.36 | 7259 |
| 2024-03-20 | 47.62 | $10.38 | 5982 |
| 2024-03-19 | 47.91 | $10.39 | 105283 |
| 2024-03-18 | 47.97 | $10.35 | 3639 |
| 2024-03-15 | 48.44 | $10.33 | 8539 |
| 2024-03-14 | 49.19 | $10.34 | — |
| 2024-03-13 | 49.71 | $10.34 | 180 |
| 2024-03-12 | 50.26 | $10.35 | 161 |
| 2024-03-11 | 50.58 | $10.37 | 185 |
| 2024-03-08 | 50.37 | $10.38 | 5519 |
| 2024-03-07 | 50.15 | $10.35 | — |
| 2024-03-06 | 50.18 | $10.35 | 64477 |
| 2024-03-05 | 50.21 | $10.35 | 320689 |
| 2024-03-04 | 50.24 | $10.37 | 103555 |
| 2024-03-01 | 49.76 | $10.33 | 45112 |
| 2024-02-29 | 49.56 | $10.36 | 312689 |
| 2024-02-28 | 49.34 | $10.30 | 752499 |
| 2024-02-27 | 49.37 | $10.35 | 12865 |
| 2024-02-26 | 48.53 | $10.34 | 41829 |
| 2024-02-23 | 47.65 | $10.32 | 100 |
| 2024-02-22 | 46.92 | $10.32 | 157 |
| 2024-02-21 | 46.16 | $10.26 | — |
| 2024-02-20 | 45.87 | $10.26 | 1447 |
| 2024-02-16 | 45.56 | $10.30 | 442 |
| 2024-02-15 | 45.84 | $10.31 | 2200 |
| 2024-02-14 | 46.13 | $10.31 | 2997 |
| 2024-02-13 | 46.44 | $10.30 | 288 |
| 2024-02-12 | 47.04 | $10.32 | 5604 |
| 2024-02-09 | 47.67 | $10.31 | 1724 |
| 2024-02-08 | 48.47 | $10.33 | 567 |
| 2024-02-07 | 49.03 | $10.31 | 3914 |
| 2024-02-06 | 49.90 | $10.30 | 1036 |
| 2024-02-05 | 50.82 | $10.34 | 10651 |
| 2024-02-02 | 51.78 | $10.34 | — |
| 2024-02-01 | 51.62 | $10.34 | 50991 |
| 2024-01-31 | 51.44 | $10.28 | — |
| 2024-01-30 | 51.96 | $10.28 | 303 |
| 2024-01-29 | 52.51 | $10.33 | 38181 |
| 2024-01-26 | 53.09 | $10.27 | — |
| 2024-01-25 | 54.74 | $10.27 | 1170 |
| 2024-01-24 | 56.48 | $10.31 | 863 |
| 2024-01-23 | 56.67 | $10.28 | 8842 |
| 2024-01-22 | 57.21 | $10.26 | 9248 |
| 2024-01-19 | 58.24 | $10.27 | 4217 |
| 2024-01-18 | 58.97 | $10.26 | 3220 |
| 2024-01-17 | 59.96 | $10.26 | 260 |
| 2024-01-16 | 61.01 | $10.26 | 191 |
| 2024-01-12 | 62.11 | $10.25 | — |
| 2024-01-11 | 63.50 | $10.25 | — |
| 2024-01-10 | 64.96 | $10.25 | 629 |
| 2024-01-09 | 66.50 | $10.28 | 5034 |
| 2024-01-08 | 66.49 | $10.26 | 2769 |
| 2024-01-05 | 66.72 | $10.24 | — |
| 2024-01-04 | 67.41 | $10.24 | 300 |
| 2024-01-03 | 68.14 | $10.24 | 500 |
| 2024-01-02 | 68.90 | $10.25 | — |
| 2023-12-29 | 68.99 | $10.25 | — |
| 2023-12-28 | 69.08 | $10.25 | 10322 |
| 2023-12-27 | 69.19 | $10.23 | 76140 |
| 2023-12-26 | 69.60 | $10.22 | — |
| 2023-12-22 | 70.22 | $10.22 | — |
| 2023-12-21 | 70.88 | $10.22 | 4256 |
| 2023-12-20 | 71.57 | $10.22 | 2964 |
| 2023-12-19 | 72.30 | $10.22 | 129496 |
| 2023-12-18 | 73.06 | $10.22 | 54837 |
| 2023-12-15 | 74.04 | $10.21 | 23108 |
| 2023-12-14 | 75.25 | $10.21 | 63483 |
| 2023-12-13 | 76.54 | $10.21 | 11759 |
| 2023-12-12 | 77.27 | $10.21 | 5001 |
| 2023-12-11 | 78.05 | $10.20 | 12560 |
| 2023-12-08 | 78.86 | $10.20 | 217328 |
| 2023-12-07 | 79.86 | $10.20 | 1269 |
| 2023-12-06 | 80.62 | $10.21 | 502 |
| 2023-12-05 | 80.46 | $10.20 | — |
| 2023-12-04 | 80.35 | $10.20 | 26052 |
| 2023-12-01 | 80.24 | $10.21 | 672 |
| 2023-11-30 | 80.13 | $10.21 | 5196 |
| 2023-11-29 | 80.01 | $10.20 | 5382 |
| 2023-11-28 | 79.94 | $10.19 | 111328 |
| 2023-11-27 | 79.96 | $10.18 | 19742 |
| 2023-11-24 | 80.02 | $10.16 | — |
| 2023-11-22 | 80.25 | $10.16 | 4981 |
| 2023-11-21 | 80.50 | $10.16 | 154505 |
| 2023-11-20 | 80.76 | $10.16 | 5010 |
| 2023-11-17 | 81.03 | $10.16 | 117577 |
| 2023-11-16 | 81.32 | $10.16 | 808219 |
| 2023-11-15 | 81.62 | $10.17 | 285200 |
| 2023-11-14 | 81.94 | $10.14 | 2123 |
| 2023-11-13 | 82.42 | $10.14 | 1.3M |
| 2023-11-10 | 82.93 | $10.15 | — |
| 2023-11-09 | 82.97 | $10.15 | — |
| 2023-11-08 | 83.01 | $10.15 | — |
| 2023-11-07 | 83.06 | $10.15 | 3502 |
| 2023-11-06 | 83.11 | $10.14 | 12684 |
| 2023-11-03 | 83.16 | $10.14 | 3352 |
| 2023-11-02 | 83.25 | $10.13 | — |
| 2023-11-01 | 83.39 | $10.13 | — |
| 2023-10-31 | 83.54 | $10.13 | — |
| 2023-10-30 | 83.70 | $10.13 | 6620 |
| 2023-10-27 | 83.87 | $10.13 | 36900 |
| 2023-10-26 | 84.04 | $10.13 | 25921 |
| 2023-10-25 | 84.26 | $10.12 | — |
| 2023-10-24 | 84.53 | $10.12 | — |
| 2023-10-23 | 84.81 | $10.12 | 125000 |
| 2023-10-20 | 85.10 | $10.12 | — |
| 2023-10-19 | 85.41 | $10.12 | — |
| 2023-10-18 | 85.74 | $10.12 | 3640 |
| 2023-10-17 | 86.08 | $10.13 | — |
| 2023-10-16 | 86.20 | $10.13 | — |
| 2023-10-13 | 86.33 | $10.13 | — |
| 2023-10-12 | 86.46 | $10.13 | 4350 |
| 2023-10-11 | 86.61 | $10.12 | 198735 |
| 2023-10-10 | 86.77 | $10.12 | 109 |
| 2023-10-09 | 86.75 | $10.12 | 102 |
| 2023-10-06 | 86.72 | $10.13 | — |
| 2023-10-05 | 86.50 | $10.13 | 257 |
| 2023-10-04 | 86.28 | $10.12 | 1374 |
| 2023-10-03 | 86.05 | $10.12 | — |
| 2023-10-02 | 85.81 | $10.12 | — |
| 2023-09-29 | 85.56 | $10.12 | 152307 |
| 2023-09-28 | 85.29 | $10.10 | 159 |
| 2023-09-27 | 85.02 | $10.10 | — |
| 2023-09-26 | 84.74 | $10.10 | — |
| 2023-09-25 | 84.44 | $10.10 | 35811 |
| 2023-09-22 | 84.13 | $10.10 | 8684 |
| 2023-09-21 | 83.80 | $10.10 | — |
| 2023-09-20 | 83.46 | $10.10 | 20875 |
| 2023-09-19 | 83.09 | $10.10 | 2892 |
| 2023-09-18 | 82.71 | $10.10 | 4098 |
| 2023-09-15 | 82.31 | $10.10 | 9794 |
| 2023-09-14 | 81.88 | $10.11 | 155090 |
| 2023-09-13 | 81.44 | $10.10 | 1236 |
| 2023-09-12 | 80.97 | $10.09 | 14039 |
| 2023-09-11 | 80.48 | $10.10 | 2593 |
| 2023-09-08 | 79.96 | $10.09 | 3375 |
| 2023-09-07 | 79.42 | $10.09 | — |
| 2023-09-06 | 78.85 | $10.09 | — |
| 2023-09-05 | 78.26 | $10.09 | 771 |
| 2023-09-01 | 77.62 | $10.09 | — |
| 2023-08-31 | 76.94 | $10.09 | 5162 |
| 2023-08-30 | 76.23 | $10.09 | 325 |
| 2023-08-29 | 75.49 | $10.09 | — |
| 2023-08-28 | 74.70 | $10.09 | 100 |
| 2023-08-25 | 73.87 | $10.10 | — |
| 2023-08-24 | 72.96 | $10.10 | 61389 |
| 2023-08-23 | 71.99 | $10.10 | — |
| 2023-08-22 | 70.93 | $10.10 | 5559 |
| 2023-08-21 | 69.82 | $10.08 | 610 |
| 2023-08-18 | 68.64 | $10.08 | 5099 |
| 2023-08-17 | 67.41 | $10.08 | 5932 |
| 2023-08-16 | 66.11 | $10.08 | 294 |
| 2023-08-15 | 64.75 | $10.08 | 846 |
| 2023-08-14 | 63.32 | $10.08 | 461 |
| 2023-08-11 | 61.81 | $10.09 | 50753 |
| 2023-08-10 | 60.19 | $10.10 | 80473 |
| 2023-08-09 | 58.49 | $10.08 | 12288 |
| 2023-08-08 | 56.69 | $10.09 | 7558 |
| 2023-08-07 | 54.81 | $10.08 | 7822 |
| 2023-08-04 | 52.82 | $10.08 | 139014 |
| 2023-08-03 | 50.73 | $10.08 | 100616 |
| 2023-08-02 | 48.51 | $10.07 | 201 |
| 2023-08-01 | 46.18 | $10.08 | 144852 |
| 2023-07-31 | 43.70 | $10.08 | 142277 |
| 2023-07-28 | 41.10 | $10.08 | 7556 |
| 2023-07-27 | 38.36 | $10.08 | 426337 |
| 2023-07-26 | 35.48 | $10.05 | 268512 |
| 2023-07-25 | 32.44 | $10.07 | 306950 |
| 2023-07-24 | 29.23 | $10.07 | 117612 |
| 2023-07-21 | 25.85 | $10.07 | 253421 |
| 2023-07-20 | 22.30 | $10.22 | 300 |
| 2023-07-19 | 18.33 | $10.21 | 1800 |
| 2023-07-18 | 14.15 | $10.19 | — |
| 2023-07-17 | 9.76 | $10.19 | 200 |
| 2023-07-14 | 5.13 | $10.20 | 700 |
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