Is Entravision Communications (EVC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Entravision Communications (EVC) research center and poll results.
NYSE : EVC
Entravision Communications
$10.7 USD
$0.19 (1.81%)
- Volume
- 1.08M
- Average Volume
- 2.91M
- Market Capitalization
- $984.82M
- P/E Ratio
- -50.95
- Dividend Yield
- 1.87%
- Price Target
- Year High
- $13.74
- Year Low
- $1.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.01
- Current Ratio
- $1.40
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.66
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.58
Average
4.21
Maximum
11.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.66 | $10.70 | 1.1M |
| 2026-07-16 | 11.59 | $10.51 | 1.6M |
| 2026-07-15 | 11.52 | $11.07 | 1.1M |
| 2026-07-14 | 11.43 | $11.55 | 1.1M |
| 2026-07-13 | 11.34 | $11.14 | 2.2M |
| 2026-07-10 | 11.28 | $11.76 | 926206 |
| 2026-07-09 | 11.14 | $12.08 | 1.4M |
| 2026-07-08 | 10.99 | $11.71 | 2.0M |
| 2026-07-07 | 10.86 | $11.90 | 2.1M |
| 2026-07-06 | 10.71 | $12.58 | 1.9M |
| 2026-07-02 | 10.53 | $13.05 | 2.1M |
| 2026-07-01 | 10.31 | $13.38 | 2.4M |
| 2026-06-30 | 10.09 | $13.04 | 2.7M |
| 2026-06-29 | 9.90 | $13.48 | 3.1M |
| 2026-06-26 | 9.68 | $12.03 | 4.4M |
| 2026-06-25 | 9.55 | $11.39 | 1.7M |
| 2026-06-24 | 9.46 | $11.21 | 1.8M |
| 2026-06-23 | 9.33 | $10.84 | 3.1M |
| 2026-06-22 | 9.28 | $9.87 | 1.3M |
| 2026-06-18 | 9.26 | $9.86 | 1.9M |
| 2026-06-17 | 9.18 | $9.40 | 1.1M |
| 2026-06-16 | 9.12 | $9.14 | 1.6M |
| 2026-06-15 | 9.06 | $9.22 | 2.5M |
| 2026-06-12 | 8.99 | $9.66 | 2.0M |
| 2026-06-11 | 8.95 | $9.98 | 2.0M |
| 2026-06-10 | 8.90 | $8.95 | 2.1M |
| 2026-06-09 | 8.85 | $9.18 | 2.2M |
| 2026-06-08 | 8.84 | $9.09 | 2.3M |
| 2026-06-05 | 8.74 | $8.77 | 1.7M |
| 2026-06-04 | 8.65 | $9.07 | 2.2M |
| 2026-06-03 | 8.58 | $8.60 | 2.0M |
| 2026-06-02 | 8.35 | $9.01 | 2.7M |
| 2026-06-01 | 8.09 | $9.28 | 2.2M |
| 2026-05-29 | 7.82 | $9.08 | 2.8M |
| 2026-05-28 | 7.55 | $9.38 | 2.2M |
| 2026-05-27 | 7.27 | $9.52 | 2.8M |
| 2026-05-26 | 6.99 | $8.75 | 2.9M |
| 2026-05-22 | 6.74 | $9.84 | 3.3M |
| 2026-05-21 | 6.44 | $9.50 | 4.8M |
| 2026-05-20 | 6.15 | $8.21 | 4.6M |
| 2026-05-19 | 5.91 | $8.08 | 3.2M |
| 2026-05-18 | 5.68 | $8.00 | 3.1M |
| 2026-05-15 | 5.46 | $7.83 | 3.2M |
| 2026-05-14 | 5.25 | $8.84 | 3.8M |
| 2026-05-13 | 4.98 | $8.92 | 8.5M |
| 2026-05-12 | 4.71 | $8.11 | 4.0M |
| 2026-05-11 | 4.47 | $8.87 | 7.2M |
| 2026-05-08 | 4.19 | $7.16 | 3.8M |
| 2026-05-07 | 4.00 | $6.95 | 5.8M |
| 2026-05-06 | 3.81 | $7.71 | 40.3M |
| 2026-05-05 | 3.58 | $3.98 | 5.9M |
| 2026-05-04 | 3.54 | $3.82 | 960054 |
| 2026-05-01 | 3.50 | $3.83 | 258900 |
| 2026-04-30 | 3.46 | $3.77 | 219036 |
| 2026-04-29 | 3.42 | $3.74 | 248841 |
| 2026-04-28 | 3.38 | $3.84 | 431578 |
| 2026-04-27 | 3.34 | $3.85 | 417694 |
| 2026-04-24 | 3.30 | $3.75 | 355725 |
| 2026-04-23 | 3.26 | $3.64 | 165500 |
| 2026-04-22 | 3.23 | $3.58 | 216700 |
| 2026-04-21 | 3.21 | $3.50 | 181900 |
| 2026-04-20 | 3.19 | $3.56 | 301208 |
| 2026-04-17 | 3.16 | $3.53 | 389300 |
| 2026-04-16 | 3.14 | $3.53 | 375100 |
| 2026-04-15 | 3.12 | $3.45 | 240828 |
| 2026-04-14 | 3.10 | $3.40 | 176600 |
| 2026-04-13 | 3.08 | $3.27 | 594000 |
| 2026-04-10 | 3.07 | $3.21 | 190100 |
| 2026-04-09 | 3.06 | $3.21 | 289832 |
| 2026-04-08 | 3.05 | $3.16 | 233670 |
| 2026-04-07 | 3.04 | $3.17 | 512900 |
| 2026-04-06 | 3.04 | $3.02 | 368100 |
| 2026-04-02 | 3.06 | $3.02 | 224900 |
| 2026-04-01 | 3.06 | $2.98 | 266009 |
| 2026-03-31 | 3.06 | $2.97 | 308157 |
| 2026-03-30 | 3.07 | $2.98 | 342516 |
| 2026-03-27 | 3.07 | $3.01 | 227816 |
| 2026-03-26 | 3.08 | $3.04 | 225319 |
| 2026-03-25 | 3.08 | $3.08 | 175945 |
| 2026-03-24 | 3.08 | $3.13 | 317524 |
| 2026-03-23 | 3.08 | $3.11 | 332117 |
| 2026-03-20 | 3.07 | $3.00 | 434300 |
| 2026-03-19 | 3.07 | $3.04 | 260045 |
| 2026-03-18 | 3.06 | $3.05 | 326906 |
| 2026-03-17 | 3.05 | $3.19 | 706114 |
| 2026-03-16 | 3.04 | $3.02 | 304200 |
| 2026-03-13 | 3.03 | $2.99 | 531404 |
| 2026-03-12 | 3.03 | $3.03 | 688905 |
| 2026-03-11 | 3.03 | $2.93 | 764736 |
| 2026-03-10 | 3.04 | $2.96 | 556722 |
| 2026-03-09 | 3.04 | $3.16 | 581400 |
| 2026-03-06 | 3.03 | $3.46 | 1.8M |
| 2026-03-05 | 3.00 | $3.02 | 328281 |
| 2026-03-04 | 3.00 | $3.10 | 128035 |
| 2026-03-03 | 3.00 | $3.04 | 239500 |
| 2026-03-02 | 3.00 | $3.10 | 175303 |
| 2026-02-27 | 2.99 | $3.10 | 216000 |
| 2026-02-26 | 2.99 | $3.18 | 237800 |
| 2026-02-25 | 2.99 | $3.03 | 155729 |
| 2026-02-24 | 2.99 | $3.00 | 529710 |
| 2026-02-23 | 3.00 | $2.96 | 259509 |
| 2026-02-20 | 3.01 | $2.96 | 171800 |
| 2026-02-19 | 3.03 | $2.93 | 357119 |
| 2026-02-18 | 3.04 | $2.90 | 124600 |
| 2026-02-17 | 3.06 | $2.86 | 147100 |
| 2026-02-13 | 3.08 | $2.91 | 96842 |
| 2026-02-12 | 3.10 | $2.92 | 251900 |
| 2026-02-11 | 3.12 | $3.05 | 121100 |
| 2026-02-10 | 3.12 | $3.09 | 164207 |
| 2026-02-09 | 3.12 | $3.05 | 213036 |
| 2026-02-06 | 3.12 | $2.94 | 149939 |
| 2026-02-05 | 3.13 | $2.90 | 310800 |
| 2026-02-04 | 3.14 | $2.99 | 172100 |
| 2026-02-03 | 3.14 | $3.04 | 222902 |
| 2026-02-02 | 3.14 | $3.05 | 174059 |
| 2026-01-30 | 3.14 | $3.01 | 234500 |
| 2026-01-29 | 3.14 | $3.04 | 255600 |
| 2026-01-28 | 3.13 | $3.09 | 175141 |
| 2026-01-27 | 3.13 | $3.14 | 164900 |
| 2026-01-26 | 3.12 | $3.16 | 303836 |
| 2026-01-23 | 3.12 | $3.17 | 146847 |
| 2026-01-22 | 3.11 | $3.28 | 243600 |
| 2026-01-21 | 3.10 | $3.25 | 290200 |
| 2026-01-20 | 3.09 | $3.25 | 195835 |
| 2026-01-16 | 3.09 | $3.27 | 205100 |
| 2026-01-15 | 3.08 | $3.37 | 403341 |
| 2026-01-14 | 3.07 | $3.19 | 237703 |
| 2026-01-13 | 3.07 | $3.14 | 129208 |
| 2026-01-12 | 3.07 | $3.11 | 209006 |
| 2026-01-09 | 3.08 | $3.07 | 177700 |
| 2026-01-08 | 3.09 | $3.08 | 155900 |
| 2026-01-07 | 3.10 | $3.01 | 199537 |
| 2026-01-06 | 3.10 | $3.06 | 191045 |
| 2026-01-05 | 3.08 | $3.09 | 422100 |
| 2026-01-02 | 3.06 | $3.00 | 495324 |
| 2025-12-31 | 3.05 | $2.93 | 146005 |
| 2025-12-30 | 3.05 | $2.96 | 191910 |
| 2025-12-29 | 3.04 | $2.98 | 191742 |
| 2025-12-26 | 3.03 | $3.05 | 161849 |
| 2025-12-24 | 3.02 | $3.07 | 94600 |
| 2025-12-23 | 3.00 | $3.05 | 237003 |
| 2025-12-22 | 2.98 | $3.03 | 192415 |
| 2025-12-19 | 2.97 | $3.18 | 294326 |
| 2025-12-18 | 2.94 | $3.16 | 146603 |
| 2025-12-17 | 2.91 | $3.14 | 184000 |
| 2025-12-16 | 2.89 | $3.15 | 406818 |
| 2025-12-15 | 2.87 | $3.18 | 258524 |
| 2025-12-12 | 2.85 | $3.18 | 357000 |
| 2025-12-11 | 2.83 | $3.23 | 304037 |
| 2025-12-10 | 2.82 | $3.24 | 988541 |
| 2025-12-09 | 2.81 | $3.23 | 481200 |
| 2025-12-08 | 2.79 | $3.01 | 735700 |
| 2025-12-05 | 2.79 | $2.73 | 342624 |
| 2025-12-04 | 2.79 | $2.79 | 186845 |
| 2025-12-03 | 2.80 | $2.79 | 215126 |
| 2025-12-02 | 2.76 | $2.77 | 260436 |
| 2025-12-01 | 2.72 | $2.82 | 279403 |
| 2025-11-28 | 2.68 | $2.78 | 152300 |
| 2025-11-26 | 2.64 | $2.83 | 367906 |
| 2025-11-25 | 2.60 | $2.71 | 199227 |
| 2025-11-24 | 2.57 | $2.69 | 235492 |
| 2025-11-21 | 2.53 | $2.72 | 433300 |
| 2025-11-20 | 2.50 | $2.57 | 446034 |
| 2025-11-19 | 2.47 | $2.60 | 365818 |
| 2025-11-18 | 2.44 | $2.71 | 276100 |
| 2025-11-17 | 2.40 | $2.76 | 466236 |
| 2025-11-14 | 2.37 | $2.85 | 382524 |
| 2025-11-13 | 2.32 | $2.86 | 440800 |
| 2025-11-12 | 2.28 | $2.92 | 349217 |
| 2025-11-11 | 2.24 | $3.01 | 442379 |
| 2025-11-10 | 2.19 | $2.92 | 566148 |
| 2025-11-07 | 2.15 | $2.88 | 549144 |
| 2025-11-06 | 2.12 | $2.90 | 1.7M |
| 2025-11-05 | 2.08 | $2.85 | 11.4M |
| 2025-11-04 | 2.05 | $1.98 | 997000 |
| 2025-11-03 | 2.07 | $1.99 | 147012 |
| 2025-10-31 | 2.08 | $2.07 | 224616 |
| 2025-10-30 | 2.09 | $2.00 | 107900 |
| 2025-10-29 | 2.10 | $2.03 | 156402 |
| 2025-10-28 | 2.11 | $2.01 | 169500 |
| 2025-10-27 | 2.13 | $2.00 | 84000 |
| 2025-10-24 | 2.15 | $2.00 | 73318 |
| 2025-10-23 | 2.17 | $2.03 | 77329 |
| 2025-10-22 | 2.18 | $2.02 | 178665 |
| 2025-10-21 | 2.20 | $1.98 | 180300 |
| 2025-10-20 | 2.22 | $2.02 | 179548 |
| 2025-10-17 | 2.24 | $1.99 | 156740 |
| 2025-10-16 | 2.27 | $1.99 | 184037 |
| 2025-10-15 | 2.30 | $2.10 | 184971 |
| 2025-10-14 | 2.31 | $2.10 | 230108 |
| 2025-10-13 | 2.33 | $2.12 | 161253 |
| 2025-10-10 | 2.35 | $2.13 | 207800 |
| 2025-10-09 | 2.37 | $2.21 | 118135 |
| 2025-10-08 | 2.38 | $2.28 | 171279 |
| 2025-10-07 | 2.38 | $2.24 | 120500 |
| 2025-10-06 | 2.40 | $2.23 | 188900 |
| 2025-10-03 | 2.41 | $2.27 | 126522 |
| 2025-10-02 | 2.42 | $2.30 | 160500 |
| 2025-10-01 | 2.43 | $2.23 | 168031 |
| 2025-09-30 | 2.44 | $2.33 | 174900 |
| 2025-09-29 | 2.45 | $2.35 | 126100 |
| 2025-09-26 | 2.46 | $2.38 | 82700 |
| 2025-09-25 | 2.47 | $2.36 | 71300 |
| 2025-09-24 | 2.48 | $2.40 | 48600 |
| 2025-09-23 | 2.48 | $2.42 | 129236 |
| 2025-09-22 | 2.49 | $2.44 | 95900 |
| 2025-09-19 | 2.49 | $2.50 | 315420 |
| 2025-09-18 | 2.48 | $2.51 | 185900 |
| 2025-09-17 | 2.48 | $2.43 | 183201 |
| 2025-09-16 | 2.47 | $2.49 | 142800 |
| 2025-09-15 | 2.47 | $2.58 | 190500 |
| 2025-09-12 | 2.47 | $2.48 | 566900 |
| 2025-09-11 | 2.47 | $2.37 | 440411 |
| 2025-09-10 | 2.48 | $2.36 | 322439 |
| 2025-09-09 | 2.50 | $2.48 | 138202 |
| 2025-09-08 | 2.49 | $2.49 | 175700 |
| 2025-09-05 | 2.49 | $2.48 | 167100 |
| 2025-09-04 | 2.48 | $2.51 | 160232 |
| 2025-09-03 | 2.48 | $2.47 | 186500 |
| 2025-09-02 | 2.47 | $2.49 | 161329 |
| 2025-08-29 | 2.46 | $2.59 | 131700 |
| 2025-08-28 | 2.44 | $2.56 | 213700 |
| 2025-08-27 | 2.42 | $2.58 | 396694 |
| 2025-08-26 | 2.41 | $2.43 | 145341 |
| 2025-08-25 | 2.40 | $2.48 | 120918 |
| 2025-08-22 | 2.40 | $2.49 | 253301 |
| 2025-08-21 | 2.40 | $2.37 | 210228 |
| 2025-08-20 | 2.39 | $2.39 | 281800 |
| 2025-08-19 | 2.40 | $2.39 | 219429 |
| 2025-08-18 | 2.39 | $2.46 | 117400 |
| 2025-08-15 | 2.39 | $2.46 | 103298 |
| 2025-08-14 | 2.38 | $2.52 | 159648 |
| 2025-08-13 | 2.37 | $2.64 | 159207 |
| 2025-08-12 | 2.37 | $2.64 | 335809 |
| 2025-08-11 | 2.36 | $2.42 | 203000 |
| 2025-08-08 | 2.36 | $2.40 | 211000 |
| 2025-08-07 | 2.37 | $2.37 | 137548 |
| 2025-08-06 | 2.38 | $2.38 | 323009 |
| 2025-08-05 | 2.38 | $2.28 | 150500 |
| 2025-08-04 | 2.39 | $2.34 | 186885 |
| 2025-08-01 | 2.40 | $2.22 | 160600 |
| 2025-07-31 | 2.41 | $2.21 | 213400 |
| 2025-07-30 | 2.42 | $2.27 | 172347 |
| 2025-07-29 | 2.43 | $2.36 | 179800 |
| 2025-07-28 | 2.42 | $2.40 | 141950 |
| 2025-07-25 | 2.42 | $2.39 | 140244 |
| 2025-07-24 | 2.42 | $2.34 | 120113 |
| 2025-07-23 | 2.42 | $2.44 | 295908 |
| 2025-07-22 | 2.42 | $2.32 | 187700 |
| 2025-07-21 | 2.41 | $2.31 | 150900 |
| 2025-07-18 | 2.41 | $2.35 | 261419 |
| 2025-07-17 | 2.41 | $2.41 | 193081 |
| 2025-07-16 | 2.40 | $2.47 | 333802 |
| 2025-07-15 | 2.38 | $2.47 | 135200 |
| 2025-07-14 | 2.36 | $2.53 | 198600 |
| 2025-07-11 | 2.35 | $2.50 | 139535 |
| 2025-07-10 | 2.34 | $2.58 | 152824 |
| 2025-07-09 | 2.33 | $2.50 | 311800 |
| 2025-07-08 | 2.32 | $2.48 | 628703 |
| 2025-07-07 | 2.30 | $2.43 | 326800 |
| 2025-07-03 | 2.28 | $2.45 | 113447 |
| 2025-07-02 | 2.26 | $2.39 | 341929 |
| 2025-07-01 | 2.24 | $2.41 | 198340 |
| 2025-06-30 | 2.22 | $2.32 | 237800 |
| 2025-06-27 | 2.20 | $2.33 | 423921 |
| 2025-06-26 | 2.19 | $2.37 | 144600 |
| 2025-06-25 | 2.17 | $2.33 | 251907 |
| 2025-06-24 | 2.16 | $2.37 | 228144 |
| 2025-06-23 | 2.13 | $2.25 | 261100 |
| 2025-06-20 | 2.12 | $2.25 | 312120 |
| 2025-06-18 | 2.10 | $2.33 | 289537 |
| 2025-06-17 | 2.08 | $2.20 | 343114 |
| 2025-06-16 | 2.06 | $2.12 | 239143 |
| 2025-06-13 | 2.05 | $2.08 | 373431 |
| 2025-06-12 | 2.05 | $2.25 | 252421 |
| 2025-06-11 | 2.03 | $2.39 | 534402 |
| 2025-06-10 | 2.01 | $2.43 | 1.9M |
| 2025-06-09 | 1.99 | $2.21 | 351400 |
| 2025-06-06 | 1.97 | $2.08 | 134797 |
| 2025-06-05 | 1.97 | $2.05 | 132411 |
| 2025-06-04 | 1.96 | $2.02 | 172600 |
| 2025-06-03 | 1.95 | $1.99 | 131332 |
| 2025-06-02 | 1.95 | $1.97 | 270809 |
| 2025-05-30 | 1.95 | $2.07 | 168508 |
| 2025-05-29 | 1.94 | $2.07 | 209534 |
| 2025-05-28 | 1.93 | $2.00 | 163542 |
| 2025-05-27 | 1.92 | $2.00 | 275406 |
| 2025-05-23 | 1.91 | $1.90 | 99926 |
| 2025-05-22 | 1.91 | $1.89 | 163027 |
| 2025-05-21 | 1.91 | $1.90 | 267500 |
| 2025-05-20 | 1.91 | $1.88 | 103221 |
| 2025-05-19 | 1.91 | $1.92 | 165500 |
| 2025-05-16 | 1.91 | $1.95 | 169500 |
| 2025-05-15 | 1.90 | $1.94 | 119131 |
| 2025-05-14 | 1.90 | $1.94 | 143404 |
| 2025-05-13 | 1.89 | $2.01 | 187614 |
| 2025-05-12 | 1.89 | $2.01 | 354900 |
| 2025-05-09 | 1.88 | $1.89 | 332222 |
| 2025-05-08 | 1.88 | $1.90 | 114504 |
| 2025-05-07 | 1.88 | $1.92 | 196803 |
| 2025-05-06 | 1.87 | $1.91 | 106329 |
| 2025-05-05 | 1.87 | $1.92 | 110500 |
| 2025-05-02 | 1.87 | $1.98 | 249740 |
| 2025-05-01 | 1.88 | $1.82 | 188848 |
| 2025-04-30 | 1.89 | $1.83 | 306929 |
| 2025-04-29 | 1.91 | $1.86 | 159026 |
| 2025-04-28 | 1.92 | $1.88 | 129200 |
| 2025-04-25 | 1.93 | $1.84 | 166611 |
| 2025-04-24 | 1.95 | $1.86 | 88103 |
| 2025-04-23 | 1.97 | $1.88 | 102230 |
| 2025-04-22 | 1.98 | $1.92 | 121441 |
| 2025-04-21 | 1.99 | $1.85 | 125808 |
| 2025-04-17 | 2.00 | $1.88 | 253805 |
| 2025-04-16 | 2.01 | $1.88 | 423738 |
| 2025-04-15 | 2.02 | $1.85 | 120531 |
| 2025-04-14 | 2.03 | $1.84 | 185700 |
| 2025-04-11 | 2.04 | $1.83 | 146400 |
| 2025-04-10 | 2.04 | $1.85 | 254214 |
| 2025-04-09 | 2.05 | $1.91 | 338740 |
| 2025-04-08 | 2.05 | $1.84 | 306000 |
| 2025-04-07 | 2.05 | $1.89 | 680449 |
| 2025-04-04 | 2.04 | $1.93 | 389428 |
| 2025-04-03 | 2.03 | $2.08 | 314200 |
| 2025-04-02 | 2.03 | $2.14 | 275819 |
| 2025-04-01 | 2.02 | $2.11 | 280627 |
| 2025-03-31 | 2.01 | $2.10 | 214565 |
| 2025-03-28 | 2.02 | $2.09 | 171843 |
| 2025-03-27 | 2.02 | $2.23 | 234414 |
| 2025-03-26 | 2.02 | $2.22 | 385800 |
| 2025-03-25 | 2.02 | $2.10 | 104609 |
| 2025-03-24 | 2.03 | $2.11 | 244313 |
| 2025-03-21 | 2.03 | $2.16 | 500700 |
| 2025-03-20 | 2.03 | $2.04 | 337500 |
| 2025-03-19 | 2.04 | $2.15 | 394763 |
| 2025-03-18 | 2.05 | $2.00 | 214885 |
| 2025-03-17 | 2.06 | $1.96 | 170900 |
| 2025-03-14 | 2.07 | $1.97 | 320849 |
| 2025-03-13 | 2.08 | $1.91 | 399800 |
| 2025-03-12 | 2.09 | $1.88 | 338600 |
| 2025-03-11 | 2.11 | $1.85 | 399718 |
| 2025-03-10 | 2.13 | $1.80 | 744512 |
| 2025-03-07 | 2.14 | $1.73 | 1.4M |
| 2025-03-06 | 2.17 | $2.08 | 577848 |
| 2025-03-05 | 2.17 | $2.00 | 961440 |
| 2025-03-04 | 2.18 | $1.90 | 1.2M |
| 2025-03-03 | 2.20 | $2.13 | 593200 |
| 2025-02-28 | 2.20 | $2.23 | 121101 |
| 2025-02-27 | 2.20 | $2.18 | 197109 |
| 2025-02-26 | 2.21 | $2.23 | 207200 |
| 2025-02-25 | 2.22 | $2.24 | 193602 |
| 2025-02-24 | 2.22 | $2.21 | 342900 |
| 2025-02-21 | 2.22 | $2.20 | 222700 |
| 2025-02-20 | 2.23 | $2.23 | 158515 |
| 2025-02-19 | 2.23 | $2.24 | 254700 |
| 2025-02-18 | 2.23 | $2.26 | 269431 |
| 2025-02-14 | 2.24 | $2.15 | 189701 |
| 2025-02-13 | 2.24 | $2.17 | 147122 |
| 2025-02-12 | 2.26 | $2.15 | 182643 |
| 2025-02-11 | 2.27 | $2.22 | 174527 |
| 2025-02-10 | 2.28 | $2.15 | 162449 |
| 2025-02-07 | 2.30 | $2.16 | 167100 |
| 2025-02-06 | 2.31 | $2.21 | 122428 |
| 2025-02-05 | 2.33 | $2.16 | 285015 |
| 2025-02-04 | 2.33 | $2.25 | 103800 |
| 2025-02-03 | 2.34 | $2.16 | 304400 |
| 2025-01-31 | 2.35 | $2.15 | 500822 |
| 2025-01-30 | 2.36 | $2.25 | 514430 |
| 2025-01-29 | 2.36 | $2.33 | 265200 |
| 2025-01-28 | 2.36 | $2.42 | 175600 |
| 2025-01-27 | 2.36 | $2.34 | 191955 |
| 2025-01-24 | 2.36 | $2.29 | 217000 |
| 2025-01-23 | 2.37 | $2.28 | 282733 |
| 2025-01-22 | 2.38 | $2.24 | 258683 |
| 2025-01-21 | 2.39 | $2.28 | 236603 |
| 2025-01-17 | 2.40 | $2.36 | 143644 |
| 2025-01-16 | 2.40 | $2.30 | 312239 |
| 2025-01-15 | 2.41 | $2.40 | 267134 |
| 2025-01-14 | 2.41 | $2.41 | 244800 |
| 2025-01-13 | 2.42 | $2.40 | 263423 |
| 2025-01-10 | 2.42 | $2.67 | 1.2M |
| 2025-01-08 | 2.42 | $2.28 | 698790 |
| 2025-01-07 | 2.43 | $2.53 | 1.4M |
| 2025-01-06 | 2.42 | $2.32 | 219448 |
| 2025-01-03 | 2.43 | $2.41 | 234300 |
| 2025-01-02 | 2.43 | $2.32 | 234421 |
| 2024-12-31 | 2.43 | $2.35 | 229911 |
| 2024-12-30 | 2.44 | $2.33 | 238220 |
| 2024-12-27 | 2.44 | $2.34 | 292701 |
| 2024-12-26 | 2.44 | $2.40 | 288222 |
| 2024-12-24 | 2.44 | $2.38 | 343931 |
| 2024-12-23 | 2.44 | $2.42 | 470524 |
| 2024-12-20 | 2.45 | $2.46 | 671734 |
| 2024-12-19 | 2.45 | $2.46 | 328948 |
| 2024-12-18 | 2.45 | $2.50 | 2.1M |
| 2024-12-17 | 2.44 | $2.36 | 1.7M |
| 2024-12-16 | 2.44 | $2.43 | 697800 |
| 2024-12-13 | 2.45 | $2.48 | 398533 |
| 2024-12-12 | 2.45 | $2.46 | 679900 |
| 2024-12-11 | 2.46 | $2.56 | 432200 |
| 2024-12-10 | 2.46 | $2.57 | 418700 |
| 2024-12-09 | 2.46 | $2.55 | 348120 |
| 2024-12-06 | 2.45 | $2.37 | 306406 |
| 2024-12-05 | 2.45 | $2.39 | 266411 |
| 2024-12-04 | 2.46 | $2.39 | 290604 |
| 2024-12-03 | 2.46 | $2.40 | 296906 |
| 2024-12-02 | 2.46 | $2.47 | 218319 |
| 2024-11-29 | 2.45 | $2.44 | 62300 |
| 2024-11-27 | 2.44 | $2.40 | 113400 |
| 2024-11-26 | 2.44 | $2.33 | 251100 |
| 2024-11-25 | 2.44 | $2.45 | 128700 |
| 2024-11-22 | 2.43 | $2.50 | 231800 |
| 2024-11-21 | 2.41 | $2.47 | 160101 |
| 2024-11-20 | 2.40 | $2.39 | 132400 |
| 2024-11-19 | 2.39 | $2.36 | 190100 |
| 2024-11-18 | 2.38 | $2.37 | 190069 |
| 2024-11-15 | 2.37 | $2.57 | 285400 |
| 2024-11-14 | 2.36 | $2.58 | 340910 |
| 2024-11-13 | 2.34 | $2.59 | 257529 |
| 2024-11-12 | 2.32 | $2.54 | 319800 |
| 2024-11-11 | 2.30 | $2.55 | 269400 |
| 2024-11-08 | 2.28 | $2.47 | 216239 |
| 2024-11-07 | 2.26 | $2.37 | 591216 |
| 2024-11-06 | 2.25 | $2.56 | 658121 |
| 2024-11-05 | 2.22 | $2.46 | 740546 |
| 2024-11-04 | 2.20 | $2.30 | 114400 |
| 2024-11-01 | 2.19 | $2.28 | 242037 |
| 2024-10-31 | 2.18 | $2.32 | 203160 |
| 2024-10-30 | 2.17 | $2.31 | 160459 |
| 2024-10-29 | 2.15 | $2.29 | 140801 |
| 2024-10-28 | 2.14 | $2.28 | 140938 |
| 2024-10-25 | 2.13 | $2.15 | 92818 |
| 2024-10-24 | 2.13 | $2.20 | 91111 |
| 2024-10-23 | 2.12 | $2.21 | 86322 |
| 2024-10-22 | 2.11 | $2.25 | 83530 |
| 2024-10-21 | 2.10 | $2.20 | 113145 |
| 2024-10-18 | 2.09 | $2.26 | 239556 |
| 2024-10-17 | 2.07 | $2.29 | 587326 |
| 2024-10-16 | 2.06 | $2.18 | 257933 |
| 2024-10-15 | 2.05 | $2.08 | 181103 |
| 2024-10-14 | 2.05 | $2.11 | 139507 |
| 2024-10-11 | 2.04 | $2.13 | 118146 |
| 2024-10-10 | 2.03 | $2.06 | 153645 |
| 2024-10-09 | 2.03 | $2.12 | 90700 |
| 2024-10-08 | 2.02 | $2.04 | 482500 |
| 2024-10-07 | 2.01 | $2.04 | 69237 |
| 2024-10-04 | 2.01 | $2.08 | 136531 |
| 2024-10-03 | 2.00 | $2.02 | 201200 |
| 2024-10-02 | 2.00 | $2.04 | 191230 |
| 2024-10-01 | 2.00 | $2.06 | 200900 |
| 2024-09-30 | 1.99 | $2.07 | 208301 |
| 2024-09-27 | 1.99 | $2.13 | 324000 |
| 2024-09-26 | 1.99 | $2.08 | 363336 |
| 2024-09-25 | 1.98 | $2.03 | 198229 |
| 2024-09-24 | 1.98 | $2.00 | 293500 |
| 2024-09-23 | 1.98 | $1.92 | 185241 |
| 2024-09-20 | 1.99 | $1.95 | 494900 |
| 2024-09-19 | 1.99 | $2.04 | 155648 |
| 2024-09-18 | 1.99 | $1.99 | 359537 |
| 2024-09-17 | 1.98 | $2.01 | 294894 |
| 2024-09-16 | 1.98 | $1.95 | 213100 |
| 2024-09-13 | 1.98 | $2.00 | 266429 |
| 2024-09-12 | 1.97 | $1.96 | 155011 |
| 2024-09-11 | 1.96 | $1.96 | 190911 |
| 2024-09-10 | 1.95 | $1.92 | 227129 |
| 2024-09-09 | 1.95 | $1.94 | 209552 |
| 2024-09-06 | 1.94 | $1.94 | 479300 |
| 2024-09-05 | 1.94 | $1.98 | 134900 |
| 2024-09-04 | 1.93 | $1.98 | 161925 |
| 2024-09-03 | 1.92 | $1.98 | 275400 |
| 2024-08-30 | 1.91 | $2.08 | 191641 |
| 2024-08-29 | 1.91 | $2.00 | 250922 |
| 2024-08-28 | 1.91 | $2.00 | 231225 |
| 2024-08-27 | 1.92 | $2.04 | 199649 |
| 2024-08-26 | 1.93 | $2.05 | 473831 |
| 2024-08-23 | 1.93 | $2.06 | 375702 |
| 2024-08-22 | 1.94 | $1.94 | 165226 |
| 2024-08-21 | 1.95 | $1.96 | 196500 |
| 2024-08-20 | 1.96 | $1.91 | 227229 |
| 2024-08-19 | 1.97 | $1.96 | 440427 |
| 2024-08-16 | 1.97 | $1.86 | 479813 |
| 2024-08-15 | 1.98 | $1.89 | 293100 |
| 2024-08-14 | 2.00 | $1.74 | 329100 |
| 2024-08-13 | 2.02 | $1.79 | 487200 |
| 2024-08-12 | 2.04 | $1.81 | 703595 |
| 2024-08-09 | 2.05 | $1.84 | 763300 |
| 2024-08-08 | 2.07 | $1.83 | 728100 |
| 2024-08-07 | 2.08 | $1.82 | 274910 |
| 2024-08-06 | 2.08 | $1.89 | 494900 |
| 2024-08-05 | 2.08 | $1.82 | 437200 |
| 2024-08-02 | 2.08 | $1.93 | 320100 |
| 2024-08-01 | 2.08 | $2.11 | 430800 |
| 2024-07-31 | 2.08 | $2.19 | 376200 |
| 2024-07-30 | 2.07 | $2.18 | 286000 |
| 2024-07-29 | 2.06 | $2.14 | 611048 |
| 2024-07-26 | 2.05 | $2.22 | 410137 |
| 2024-07-25 | 2.04 | $2.11 | 521700 |
| 2024-07-24 | 2.03 | $2.07 | 472532 |
| 2024-07-23 | 2.03 | $2.16 | 577800 |
| 2024-07-22 | 2.02 | $2.08 | 492200 |
| 2024-07-19 | 2.01 | $2.03 | 488843 |
| 2024-07-18 | 2.01 | $2.14 | 268756 |
| 2024-07-17 | 2.00 | $2.21 | 338500 |
| 2024-07-16 | 1.99 | $2.18 | 790000 |
| 2024-07-15 | 1.98 | $2.11 | 357894 |
| 2024-07-12 | 1.98 | $2.08 | 442602 |
| 2024-07-11 | 1.99 | $2.03 | 428310 |
| 2024-07-10 | 1.99 | $1.86 | 301850 |
| 2024-07-09 | 2.01 | $1.89 | 176900 |
| 2024-07-08 | 2.02 | $1.92 | 212147 |
| 2024-07-05 | 2.02 | $1.95 | 526506 |
| 2024-07-03 | 2.03 | $1.98 | 137421 |
| 2024-07-02 | 2.03 | $2.05 | 430000 |
| 2024-07-01 | 2.04 | $1.99 | 444003 |
| 2024-06-28 | 2.05 | $2.03 | 2.8M |
| 2024-06-27 | 2.05 | $1.96 | 260700 |
| 2024-06-26 | 2.06 | $1.96 | 330435 |
| 2024-06-25 | 2.07 | $1.98 | 151800 |
| 2024-06-24 | 2.08 | $1.97 | 362866 |
| 2024-06-21 | 2.08 | $1.92 | 784633 |
| 2024-06-20 | 2.09 | $1.96 | 360300 |
| 2024-06-18 | 2.10 | $2.00 | 501052 |
| 2024-06-17 | 2.10 | $1.95 | 381300 |
| 2024-06-14 | 2.12 | $2.03 | 685320 |
| 2024-06-13 | 2.12 | $2.10 | 603300 |
| 2024-06-12 | 2.13 | $2.20 | 548100 |
| 2024-06-11 | 2.13 | $2.16 | 217300 |
| 2024-06-10 | 2.14 | $2.17 | 314439 |
| 2024-06-07 | 2.14 | $2.09 | 673300 |
| 2024-06-06 | 2.14 | $2.04 | 240200 |
| 2024-06-05 | 2.15 | $2.08 | 208634 |
| 2024-06-04 | 2.15 | $2.05 | 325815 |
| 2024-06-03 | 2.15 | $2.13 | 294011 |
| 2024-05-31 | 2.16 | $2.16 | 1.4M |
| 2024-05-30 | 2.17 | $2.18 | 549600 |
| 2024-05-29 | 2.17 | $2.13 | 288431 |
| 2024-05-28 | 2.17 | $2.15 | 344728 |
| 2024-05-24 | 2.17 | $2.10 | 332037 |
| 2024-05-23 | 2.16 | $2.02 | 417907 |
| 2024-05-22 | 2.17 | $2.09 | 245600 |
| 2024-05-21 | 2.17 | $2.09 | 307800 |
| 2024-05-20 | 2.17 | $2.13 | 382636 |
| 2024-05-17 | 2.17 | $2.21 | 365343 |
| 2024-05-16 | 2.16 | $2.17 | 635678 |
| 2024-05-15 | 2.15 | $2.22 | 322109 |
| 2024-05-14 | 2.14 | $2.28 | 550539 |
| 2024-05-13 | 2.13 | $2.23 | 510700 |
| 2024-05-10 | 2.12 | $2.15 | 536800 |
| 2024-05-09 | 2.12 | $2.19 | 451100 |
| 2024-05-08 | 2.11 | $2.18 | 753927 |
| 2024-05-07 | 2.11 | $2.10 | 575802 |
| 2024-05-06 | 2.10 | $2.17 | 502281 |
| 2024-05-03 | 2.09 | $2.25 | 960969 |
| 2024-05-02 | 2.07 | $2.30 | 1.0M |
| 2024-05-01 | 2.05 | $2.18 | 902889 |
| 2024-04-30 | 2.03 | $2.09 | 549537 |
| 2024-04-29 | 2.01 | $2.15 | 541216 |
| 2024-04-26 | 1.99 | $2.09 | 404036 |
| 2024-04-25 | 1.97 | $2.10 | 725200 |
| 2024-04-24 | 1.94 | $2.08 | 392233 |
| 2024-04-23 | 1.92 | $2.11 | 430073 |
| 2024-04-22 | 1.89 | $2.11 | 664730 |
| 2024-04-19 | 1.87 | $2.10 | 890500 |
| 2024-04-18 | 1.85 | $1.98 | 691400 |
| 2024-04-17 | 1.83 | $2.00 | 790200 |
| 2024-04-16 | 1.80 | $1.96 | 1.0M |
| 2024-04-15 | 1.78 | $2.10 | 749426 |
| 2024-04-12 | 1.74 | $2.06 | 976657 |
| 2024-04-11 | 1.71 | $2.18 | 1.3M |
| 2024-04-10 | 1.68 | $2.04 | 1.6M |
| 2024-04-09 | 1.65 | $2.01 | 832488 |
| 2024-04-08 | 1.62 | $1.90 | 898200 |
| 2024-04-05 | 1.60 | $1.92 | 1.0M |
| 2024-04-04 | 1.58 | $1.88 | 1.3M |
| 2024-04-03 | 1.58 | $1.81 | 1.4M |
| 2024-04-02 | 1.67 | $1.68 | 1.2M |
| 2024-04-01 | 1.77 | $1.65 | 1.2M |
| 2024-03-28 | 1.87 | $1.64 | 1.1M |
| 2024-03-27 | 1.98 | $1.63 | 592900 |
| 2024-03-26 | 2.09 | $1.62 | 1.2M |
| 2024-03-25 | 2.20 | $1.62 | 1.1M |
| 2024-03-22 | 2.31 | $1.63 | 1.0M |
| 2024-03-21 | 2.42 | $1.66 | 2.1M |
| 2024-03-20 | 2.53 | $1.61 | 2.1M |
| 2024-03-19 | 2.65 | $1.46 | 1.2M |
| 2024-03-18 | 2.77 | $1.41 | 1.8M |
| 2024-03-15 | 2.90 | $1.40 | 1.8M |
| 2024-03-14 | 3.04 | $1.38 | 2.2M |
| 2024-03-13 | 3.17 | $1.55 | 1.7M |
| 2024-03-12 | 3.28 | $1.47 | 1.9M |
| 2024-03-11 | 3.41 | $1.50 | 1.9M |
| 2024-03-08 | 3.54 | $1.49 | 4.4M |
| 2024-03-07 | 3.66 | $1.59 | 4.8M |
| 2024-03-06 | 3.77 | $1.79 | 11.8M |
| 2024-03-05 | 3.88 | $3.57 | 1.6M |
| 2024-03-04 | 3.89 | $3.66 | 180544 |
| 2024-03-01 | 3.90 | $3.79 | 203900 |
| 2024-02-29 | 3.92 | $3.85 | 255000 |
| 2024-02-28 | 3.92 | $3.74 | 185033 |
| 2024-02-27 | 3.95 | $3.83 | 165400 |
| 2024-02-26 | 3.97 | $3.83 | 277221 |
| 2024-02-23 | 3.99 | $3.82 | 413024 |
| 2024-02-22 | 4.02 | $3.89 | 304100 |
| 2024-02-21 | 4.03 | $3.95 | 141530 |
| 2024-02-20 | 4.05 | $3.94 | 194200 |
| 2024-02-16 | 4.05 | $3.99 | 230100 |
| 2024-02-15 | 4.05 | $4.12 | 270224 |
| 2024-02-14 | 4.04 | $3.99 | 242400 |
| 2024-02-13 | 4.04 | $3.80 | 303101 |
| 2024-02-12 | 4.05 | $4.06 | 320600 |
| 2024-02-09 | 4.05 | $4.00 | 247000 |
| 2024-02-08 | 4.05 | $3.91 | 282300 |
| 2024-02-07 | 4.06 | $3.82 | 334848 |
| 2024-02-06 | 4.06 | $4.01 | 377147 |
| 2024-02-05 | 4.06 | $3.81 | 407038 |
| 2024-02-02 | 4.07 | $3.90 | 314400 |
| 2024-02-01 | 4.08 | $4.05 | 230939 |
| 2024-01-31 | 4.07 | $4.03 | 227911 |
| 2024-01-30 | 4.07 | $4.16 | 313441 |
| 2024-01-29 | 4.07 | $4.34 | 170803 |
| 2024-01-26 | 4.07 | $4.20 | 164687 |
| 2024-01-25 | 4.07 | $4.38 | 271500 |
| 2024-01-24 | 4.07 | $4.21 | 207900 |
| 2024-01-23 | 4.07 | $4.18 | 232500 |
| 2024-01-22 | 4.08 | $4.11 | 196609 |
| 2024-01-19 | 4.08 | $4.00 | 206705 |
| 2024-01-18 | 4.10 | $3.88 | 153800 |
| 2024-01-17 | 4.11 | $3.91 | 129900 |
| 2024-01-16 | 4.12 | $3.97 | 278383 |
| 2024-01-12 | 4.14 | $4.12 | 171500 |
| 2024-01-11 | 4.15 | $4.03 | 186500 |
| 2024-01-10 | 4.15 | $3.99 | 213900 |
| 2024-01-09 | 4.17 | $3.97 | 201800 |
| 2024-01-08 | 4.18 | $4.02 | 246100 |
| 2024-01-05 | 4.19 | $4.00 | 461400 |
| 2024-01-04 | 4.20 | $3.99 | 217100 |
| 2024-01-03 | 4.21 | $3.93 | 227433 |
| 2024-01-02 | 4.23 | $4.04 | 243211 |
| 2023-12-29 | 4.23 | $4.17 | 183716 |
| 2023-12-28 | 4.22 | $4.28 | 200112 |
| 2023-12-27 | 4.22 | $4.27 | 120940 |
| 2023-12-26 | 4.22 | $4.28 | 201800 |
| 2023-12-22 | 4.21 | $4.24 | 273700 |
| 2023-12-21 | 4.21 | $4.32 | 289694 |
| 2023-12-20 | 4.20 | $4.21 | 272000 |
| 2023-12-19 | 4.20 | $4.28 | 206301 |
| 2023-12-18 | 4.19 | $4.18 | 340000 |
| 2023-12-15 | 4.18 | $4.19 | 411231 |
| 2023-12-14 | 4.17 | $4.36 | 323500 |
| 2023-12-13 | 4.16 | $4.24 | 527620 |
| 2023-12-12 | 4.15 | $4.09 | 227300 |
| 2023-12-11 | 4.14 | $4.24 | 146154 |
| 2023-12-08 | 4.12 | $4.29 | 211100 |
| 2023-12-07 | 4.09 | $4.25 | 244700 |
| 2023-12-06 | 4.08 | $4.18 | 175000 |
| 2023-12-05 | 4.07 | $4.10 | 161418 |
| 2023-12-04 | 4.06 | $4.34 | 341320 |
| 2023-12-01 | 4.05 | $4.13 | 226515 |
| 2023-11-30 | 4.03 | $3.97 | 242723 |
| 2023-11-29 | 4.02 | $4.19 | 216200 |
| 2023-11-28 | 3.99 | $4.24 | 172100 |
| 2023-11-27 | 3.95 | $4.23 | 170600 |
| 2023-11-24 | 3.91 | $4.16 | 75507 |
| 2023-11-22 | 3.88 | $4.13 | 162740 |
| 2023-11-21 | 3.85 | $4.12 | 119500 |
| 2023-11-20 | 3.82 | $4.13 | 185748 |
| 2023-11-17 | 3.79 | $4.08 | 202400 |
| 2023-11-16 | 3.77 | $4.02 | 173100 |
| 2023-11-15 | 3.75 | $4.04 | 309037 |
| 2023-11-14 | 3.74 | $4.00 | 452300 |
| 2023-11-13 | 3.73 | $3.86 | 178806 |
| 2023-11-10 | 3.73 | $3.95 | 261000 |
| 2023-11-09 | 3.72 | $3.74 | 258526 |
| 2023-11-08 | 3.72 | $3.97 | 351433 |
| 2023-11-07 | 3.71 | $3.90 | 858600 |
| 2023-11-06 | 3.71 | $4.01 | 221600 |
| 2023-11-03 | 3.70 | $4.11 | 451200 |
| 2023-11-02 | 3.68 | $3.81 | 265102 |
| 2023-11-01 | 3.66 | $3.66 | 135636 |
| 2023-10-31 | 3.66 | $3.58 | 225114 |
| 2023-10-30 | 3.65 | $3.58 | 320000 |
| 2023-10-27 | 3.65 | $3.39 | 261700 |
| 2023-10-26 | 3.67 | $3.53 | 178600 |
| 2023-10-25 | 3.67 | $3.51 | 207743 |
| 2023-10-24 | 3.68 | $3.51 | 204800 |
| 2023-10-23 | 3.68 | $3.59 | 173100 |
| 2023-10-20 | 3.68 | $3.67 | 195424 |
| 2023-10-19 | 3.67 | $3.67 | 153400 |
| 2023-10-18 | 3.67 | $3.73 | 257100 |
| 2023-10-17 | 3.67 | $3.92 | 190904 |
| 2023-10-16 | 3.66 | $3.81 | 202216 |
| 2023-10-13 | 3.66 | $3.75 | 111400 |
| 2023-10-12 | 3.66 | $3.78 | 143900 |
| 2023-10-11 | 3.66 | $3.78 | 227700 |
| 2023-10-10 | 3.66 | $3.80 | 237000 |
| 2023-10-09 | 3.66 | $3.76 | 215500 |
| 2023-10-06 | 3.66 | $3.68 | 242531 |
| 2023-10-05 | 3.66 | $3.58 | 195600 |
| 2023-10-04 | 3.66 | $3.56 | 220315 |
| 2023-10-03 | 3.66 | $3.47 | 234000 |
| 2023-10-02 | 3.67 | $3.56 | 153101 |
| 2023-09-29 | 3.68 | $3.65 | 213500 |
| 2023-09-28 | 3.69 | $3.64 | 251200 |
| 2023-09-27 | 3.69 | $3.65 | 341100 |
| 2023-09-26 | 3.70 | $3.54 | 236823 |
| 2023-09-25 | 3.71 | $3.62 | 253531 |
| 2023-09-22 | 3.71 | $3.54 | 232300 |
| 2023-09-21 | 3.72 | $3.65 | 185400 |
| 2023-09-20 | 3.73 | $3.74 | 236300 |
| 2023-09-19 | 3.73 | $3.72 | 260708 |
| 2023-09-18 | 3.73 | $3.76 | 216100 |
| 2023-09-15 | 3.74 | $3.75 | 1.1M |
| 2023-09-14 | 3.75 | $3.82 | 270109 |
| 2023-09-13 | 3.76 | $3.67 | 361300 |
| 2023-09-12 | 3.77 | $3.76 | 291806 |
| 2023-09-11 | 3.77 | $3.80 | 326900 |
| 2023-09-08 | 3.79 | $3.69 | 355500 |
| 2023-09-07 | 3.80 | $3.54 | 664200 |
| 2023-09-06 | 3.81 | $3.60 | 399500 |
| 2023-09-05 | 3.82 | $3.63 | 386000 |
| 2023-09-01 | 3.84 | $3.78 | 326400 |
| 2023-08-31 | 3.84 | $3.83 | 367400 |
| 2023-08-30 | 3.87 | $3.80 | 363346 |
| 2023-08-29 | 3.92 | $3.77 | 229500 |
| 2023-08-28 | 3.97 | $3.73 | 263100 |
| 2023-08-25 | 4.02 | $3.70 | 273700 |
| 2023-08-24 | 4.07 | $3.63 | 309500 |
| 2023-08-23 | 4.13 | $3.78 | 296005 |
| 2023-08-22 | 4.18 | $3.76 | 269900 |
| 2023-08-21 | 4.23 | $3.87 | 343515 |
| 2023-08-18 | 4.27 | $3.96 | 246400 |
| 2023-08-17 | 4.30 | $3.97 | 327600 |
| 2023-08-16 | 4.33 | $3.83 | 311010 |
| 2023-08-15 | 4.37 | $3.93 | 307903 |
| 2023-08-14 | 4.41 | $3.86 | 421669 |
| 2023-08-11 | 4.45 | $4.04 | 382700 |
| 2023-08-10 | 4.47 | $4.06 | 1.1M |
| 2023-08-09 | 4.50 | $3.71 | 408504 |
| 2023-08-08 | 4.55 | $3.77 | 493100 |
| 2023-08-07 | 4.59 | $3.97 | 838025 |
| 2023-08-04 | 4.61 | $3.85 | 1.1M |
| 2023-08-03 | 4.64 | $4.49 | 347094 |
| 2023-08-02 | 4.63 | $4.68 | 276900 |
| 2023-08-01 | 4.62 | $4.76 | 242944 |
| 2023-07-31 | 4.61 | $4.78 | 389233 |
| 2023-07-28 | 4.59 | $4.79 | 223300 |
| 2023-07-27 | 4.57 | $4.69 | 218200 |
| 2023-07-26 | 4.55 | $4.82 | 290700 |
| 2023-07-25 | 4.52 | $4.70 | 509855 |
| 2023-07-24 | 4.49 | $4.70 | 227903 |
| 2023-07-21 | 4.46 | $4.63 | 362500 |
| 2023-07-20 | 4.43 | $4.57 | 462037 |
| 2023-07-19 | 4.41 | $4.61 | 218137 |
| 2023-07-18 | 4.38 | $4.69 | 241234 |
| 2023-07-17 | 4.37 | $4.66 | 297963 |
| 2023-07-14 | 4.35 | $4.56 | 212185 |
| 2023-07-13 | 4.35 | $4.64 | 161000 |
| 2023-07-12 | 4.35 | $4.60 | 223222 |
| 2023-07-11 | 4.35 | $4.56 | 497800 |
| 2023-07-10 | 4.34 | $4.39 | 172948 |
| 2023-07-07 | 4.35 | $4.45 | 610816 |
| 2023-07-06 | 4.37 | $4.35 | 264337 |
| 2023-07-05 | 4.38 | $4.41 | 256700 |
| 2023-07-03 | 4.38 | $4.52 | 253914 |
| 2023-06-30 | 4.37 | $4.39 | 952843 |
| 2023-06-29 | 4.37 | $4.41 | 363400 |
| 2023-06-28 | 4.35 | $4.41 | 505247 |
| 2023-06-27 | 4.34 | $4.20 | 498324 |
| 2023-06-26 | 4.35 | $4.11 | 554200 |
| 2023-06-23 | 4.35 | $4.11 | 1.5M |
| 2023-06-22 | 4.36 | $4.01 | 391932 |
| 2023-06-21 | 4.39 | $4.06 | 477143 |
| 2023-06-20 | 4.42 | $4.14 | 416008 |
| 2023-06-16 | 4.44 | $4.34 | 1.2M |
| 2023-06-15 | 4.45 | $4.42 | 259600 |
| 2023-06-14 | 4.46 | $4.54 | 324500 |
| 2023-06-13 | 4.47 | $4.61 | 278400 |
| 2023-06-12 | 4.48 | $4.50 | 277142 |
| 2023-06-09 | 4.49 | $4.45 | 487013 |
| 2023-06-08 | 4.50 | $4.66 | 289800 |
| 2023-06-07 | 4.51 | $4.73 | 404900 |
| 2023-06-06 | 4.51 | $4.62 | 465500 |
| 2023-06-05 | 4.54 | $4.39 | 378646 |
| 2023-06-02 | 4.60 | $4.37 | 302600 |
| 2023-06-01 | 4.67 | $4.22 | 425200 |
| 2023-05-31 | 4.77 | $4.13 | 1.4M |
| 2023-05-30 | 4.88 | $4.28 | 548545 |
| 2023-05-26 | 4.99 | $4.38 | 692371 |
| 2023-05-25 | 5.08 | $4.12 | 801100 |
| 2023-05-24 | 5.19 | $4.31 | 351600 |
| 2023-05-23 | 5.27 | $4.57 | 389300 |
| 2023-05-22 | 5.34 | $4.62 | 336701 |
| 2023-05-19 | 5.42 | $4.47 | 359118 |
| 2023-05-18 | 5.51 | $4.66 | 457611 |
| 2023-05-17 | 5.59 | $4.66 | 671436 |
| 2023-05-16 | 5.67 | $4.65 | 332200 |
| 2023-05-15 | 5.75 | $4.72 | 383400 |
| 2023-05-12 | 5.84 | $4.72 | 357000 |
| 2023-05-11 | 5.91 | $4.71 | 364531 |
| 2023-05-10 | 5.99 | $4.80 | 508600 |
| 2023-05-09 | 6.05 | $4.86 | 382100 |
| 2023-05-08 | 6.11 | $5.07 | 745600 |
| 2023-05-05 | 6.16 | $5.65 | 596900 |
| 2023-05-04 | 6.17 | $5.87 | 388200 |
| 2023-05-03 | 6.16 | $6.19 | 338100 |
| 2023-05-02 | 6.14 | $6.29 | 303524 |
| 2023-05-01 | 6.12 | $6.44 | 320511 |
| 2023-04-28 | 6.10 | $6.25 | 258809 |
| 2023-04-27 | 6.08 | $6.26 | 341100 |
| 2023-04-26 | 6.06 | $5.98 | 220606 |
| 2023-04-25 | 6.05 | $6.02 | 152400 |
| 2023-04-24 | 6.05 | $6.22 | 155300 |
| 2023-04-21 | 6.02 | $6.25 | 187900 |
| 2023-04-20 | 6.00 | $6.28 | 198723 |
| 2023-04-19 | 5.97 | $6.22 | 116700 |
| 2023-04-18 | 5.96 | $6.25 | 209244 |
| 2023-04-17 | 5.93 | $6.37 | 169400 |
| 2023-04-14 | 5.89 | $6.25 | 185208 |
| 2023-04-13 | 5.86 | $6.22 | 234800 |
| 2023-04-12 | 5.85 | $6.10 | 212248 |
| 2023-04-11 | 5.86 | $6.10 | 213800 |
| 2023-04-10 | 5.87 | $6.01 | 206709 |
| 2023-04-06 | 5.88 | $5.74 | 117600 |
| 2023-04-05 | 5.91 | $5.74 | 235700 |
| 2023-04-04 | 5.95 | $5.81 | 252343 |
| 2023-04-03 | 6.00 | $5.82 | 285700 |
| 2023-03-31 | 6.04 | $6.05 | 828446 |
| 2023-03-30 | 6.08 | $5.88 | 327135 |
| 2023-03-29 | 6.11 | $5.94 | 233143 |
| 2023-03-28 | 6.14 | $5.81 | 190718 |
| 2023-03-27 | 6.18 | $5.87 | 286000 |
| 2023-03-24 | 6.22 | $5.67 | 190400 |
| 2023-03-23 | 6.27 | $5.77 | 269137 |
| 2023-03-22 | 6.32 | $5.83 | 228712 |
| 2023-03-21 | 6.38 | $5.99 | 299132 |
| 2023-03-20 | 6.43 | $5.72 | 527952 |
| 2023-03-17 | 6.49 | $5.44 | 998901 |
| 2023-03-16 | 6.56 | $5.78 | 1.2M |
| 2023-03-15 | 6.61 | $5.95 | 1.7M |
| 2023-03-14 | 6.64 | $6.27 | 522700 |
| 2023-03-13 | 6.65 | $6.26 | 534600 |
| 2023-03-10 | 6.65 | $6.20 | 1.9M |
| 2023-03-09 | 6.68 | $6.39 | 234245 |
| 2023-03-08 | 6.69 | $6.60 | 354900 |
| 2023-03-07 | 6.71 | $6.72 | 261500 |
| 2023-03-06 | 6.72 | $6.75 | 374448 |
| 2023-03-03 | 6.74 | $6.69 | 468002 |
| 2023-03-02 | 6.75 | $6.56 | 169135 |
| 2023-03-01 | 6.75 | $6.56 | 190132 |
| 2023-02-28 | 6.75 | $6.56 | 366300 |
| 2023-02-27 | 6.73 | $6.65 | 149040 |
| 2023-02-24 | 6.72 | $6.65 | 244105 |
| 2023-02-23 | 6.70 | $6.90 | 177700 |
| 2023-02-22 | 6.67 | $6.96 | 198201 |
| 2023-02-21 | 6.63 | $6.94 | 384600 |
| 2023-02-17 | 6.60 | $7.04 | 332125 |
| 2023-02-16 | 6.55 | $6.75 | 254250 |
| 2023-02-15 | 6.51 | $6.76 | 183618 |
| 2023-02-14 | 6.47 | $6.63 | 212000 |
| 2023-02-13 | 6.43 | $6.41 | 450100 |
| 2023-02-10 | 6.40 | $6.21 | 422200 |
| 2023-02-09 | 6.37 | $6.77 | 335300 |
| 2023-02-08 | 6.30 | $6.73 | 334608 |
| 2023-02-07 | 6.23 | $7.00 | 423130 |
| 2023-02-06 | 6.13 | $6.97 | 258848 |
| 2023-02-03 | 6.04 | $7.01 | 385438 |
| 2023-02-02 | 5.93 | $6.95 | 271624 |
| 2023-02-01 | 5.83 | $6.54 | 225900 |
| 2023-01-31 | 5.75 | $6.50 | 205839 |
| 2023-01-30 | 5.66 | $6.30 | 188000 |
| 2023-01-27 | 5.59 | $6.29 | 161600 |
| 2023-01-26 | 5.50 | $6.33 | 190047 |
| 2023-01-25 | 5.43 | $6.27 | 228059 |
| 2023-01-24 | 5.35 | $6.29 | 442300 |
| 2023-01-23 | 5.27 | $6.18 | 209606 |
| 2023-01-20 | 5.21 | $6.09 | 373742 |
| 2023-01-19 | 5.14 | $5.95 | 241932 |
| 2023-01-18 | 5.09 | $5.90 | 196541 |
| 2023-01-17 | 5.05 | $5.91 | 347001 |
| 2023-01-13 | 5.01 | $5.90 | 392000 |
| 2023-01-12 | 4.98 | $5.50 | 143223 |
| 2023-01-11 | 4.99 | $5.42 | 197012 |
| 2023-01-10 | 4.98 | $5.22 | 127548 |
| 2023-01-09 | 4.98 | $5.11 | 165700 |
| 2023-01-06 | 4.99 | $5.08 | 144534 |
| 2023-01-05 | 5.00 | $4.95 | 169224 |
| 2023-01-04 | 5.02 | $4.95 | 255017 |
| 2023-01-03 | 5.04 | $4.81 | 521300 |
| 2022-12-30 | 5.07 | $4.80 | 152700 |
| 2022-12-29 | 5.11 | $4.77 | 93800 |
| 2022-12-28 | 5.15 | $4.66 | 122800 |
| 2022-12-27 | 5.19 | $4.78 | 138200 |
| 2022-12-23 | 5.23 | $4.79 | 281202 |
| 2022-12-22 | 5.28 | $4.69 | 499137 |
| 2022-12-21 | 5.32 | $4.87 | 137700 |
| 2022-12-20 | 5.35 | $4.80 | 245645 |
| 2022-12-19 | 5.37 | $4.87 | 175100 |
| 2022-12-16 | 5.39 | $5.05 | 376734 |
| 2022-12-15 | 5.40 | $5.14 | 122600 |
| 2022-12-14 | 5.41 | $5.43 | 190402 |
| 2022-12-13 | 5.42 | $5.51 | 298600 |
| 2022-12-12 | 5.41 | $5.27 | 184842 |
| 2022-12-09 | 5.43 | $5.28 | 175000 |
| 2022-12-08 | 5.44 | $5.27 | 191400 |
| 2022-12-07 | 5.42 | $5.27 | 231105 |
| 2022-12-06 | 5.41 | $5.30 | 334912 |
| 2022-12-05 | 5.41 | $5.40 | 209500 |
| 2022-12-02 | 5.40 | $5.49 | 208640 |
| 2022-12-01 | 5.36 | $5.58 | 219449 |
| 2022-11-30 | 5.31 | $5.56 | 270800 |
| 2022-11-29 | 5.28 | $5.47 | 206300 |
| 2022-11-28 | 5.24 | $5.54 | 221310 |
| 2022-11-25 | 5.20 | $5.71 | 51437 |
| 2022-11-23 | 5.13 | $5.64 | 198900 |
| 2022-11-22 | 5.08 | $5.39 | 146322 |
| 2022-11-21 | 5.04 | $5.23 | 146000 |
| 2022-11-18 | 4.99 | $5.24 | 132943 |
| 2022-11-17 | 4.95 | $5.29 | 189200 |
| 2022-11-16 | 4.90 | $5.38 | 142338 |
| 2022-11-15 | 4.85 | $5.51 | 159700 |
| 2022-11-14 | 4.79 | $5.43 | 210716 |
| 2022-11-11 | 4.74 | $5.62 | 302729 |
| 2022-11-10 | 4.66 | $5.39 | 145328 |
| 2022-11-09 | 4.61 | $4.96 | 119237 |
| 2022-11-08 | 4.57 | $5.05 | 265500 |
| 2022-11-07 | 4.52 | $5.29 | 145537 |
| 2022-11-04 | 4.46 | $5.13 | 168922 |
| 2022-11-03 | 4.41 | $4.69 | 363500 |
| 2022-11-02 | 4.38 | $4.74 | 235400 |
| 2022-11-01 | 4.36 | $4.91 | 258822 |
| 2022-10-31 | 4.33 | $4.68 | 137347 |
| 2022-10-28 | 4.30 | $4.64 | 111623 |
| 2022-10-27 | 4.27 | $4.44 | 133800 |
| 2022-10-26 | 4.25 | $4.53 | 105934 |
| 2022-10-25 | 4.23 | $4.57 | 180900 |
| 2022-10-24 | 4.21 | $4.40 | 120137 |
| 2022-10-21 | 4.20 | $4.41 | 102115 |
| 2022-10-20 | 4.19 | $4.31 | 131500 |
| 2022-10-19 | 4.19 | $4.31 | 114800 |
| 2022-10-18 | 4.19 | $4.39 | 110848 |
| 2022-10-17 | 4.20 | $4.36 | 196400 |
| 2022-10-14 | 4.22 | $4.09 | 85000 |
| 2022-10-13 | 4.24 | $4.28 | 209200 |
| 2022-10-12 | 4.26 | $4.08 | 141900 |
| 2022-10-11 | 4.29 | $4.11 | 112200 |
| 2022-10-10 | 4.32 | $4.10 | 120623 |
| 2022-10-07 | 4.37 | $4.09 | 149226 |
| 2022-10-06 | 4.41 | $4.18 | 117300 |
| 2022-10-05 | 4.44 | $4.22 | 103900 |
| 2022-10-04 | 4.48 | $4.33 | 143900 |
| 2022-10-03 | 4.50 | $4.16 | 241038 |
| 2022-09-30 | 4.54 | $3.97 | 295702 |
| 2022-09-29 | 4.59 | $4.15 | 280800 |
| 2022-09-28 | 4.63 | $4.16 | 224314 |
| 2022-09-27 | 4.68 | $4.08 | 174641 |
| 2022-09-26 | 4.74 | $4.13 | 166200 |
| 2022-09-23 | 4.80 | $4.22 | 203000 |
| 2022-09-22 | 4.88 | $4.35 | 153300 |
| 2022-09-21 | 4.94 | $4.40 | 130500 |
| 2022-09-20 | 4.98 | $4.56 | 146300 |
| 2022-09-19 | 5.03 | $4.64 | 121300 |
| 2022-09-16 | 5.08 | $4.64 | 564200 |
| 2022-09-15 | 5.15 | $4.62 | 260512 |
| 2022-09-14 | 5.21 | $4.65 | 238028 |
| 2022-09-13 | 5.27 | $4.72 | 252904 |
| 2022-09-12 | 5.32 | $5.03 | 236851 |
| 2022-09-09 | 5.36 | $5.05 | 240553 |
| 2022-09-08 | 5.39 | $4.74 | 222203 |
| 2022-09-07 | 5.43 | $4.93 | 192500 |
| 2022-09-06 | 5.44 | $4.89 | 293300 |
| 2022-09-02 | 5.46 | $4.84 | 162700 |
| 2022-09-01 | 5.47 | $4.93 | 185736 |
| 2022-08-31 | 5.49 | $5.08 | 158200 |
| 2022-08-30 | 5.50 | $5.15 | 153251 |
| 2022-08-29 | 5.51 | $5.29 | 184600 |
| 2022-08-26 | 5.50 | $5.35 | 193000 |
| 2022-08-25 | 5.50 | $5.69 | 236521 |
| 2022-08-24 | 5.48 | $5.52 | 126325 |
| 2022-08-23 | 5.47 | $5.35 | 233800 |
| 2022-08-22 | 5.45 | $5.39 | 250500 |
| 2022-08-19 | 5.44 | $5.80 | 269434 |
| 2022-08-18 | 5.40 | $5.90 | 223633 |
| 2022-08-17 | 5.36 | $5.86 | 274700 |
| 2022-08-16 | 5.32 | $5.95 | 245667 |
| 2022-08-15 | 5.27 | $5.72 | 209033 |
| 2022-08-12 | 5.21 | $5.77 | 212700 |
| 2022-08-11 | 5.15 | $5.58 | 233000 |
| 2022-08-10 | 5.09 | $5.53 | 227838 |
| 2022-08-09 | 5.04 | $5.21 | 172701 |
| 2022-08-08 | 5.00 | $5.24 | 245900 |
| 2022-08-05 | 4.96 | $5.17 | 205600 |
| 2022-08-04 | 4.93 | $5.30 | 431945 |
| 2022-08-03 | 4.89 | $5.31 | 172737 |
| 2022-08-02 | 4.85 | $5.18 | 200121 |
| 2022-08-01 | 4.81 | $5.26 | 219713 |
| 2022-07-29 | 4.78 | $5.36 | 295100 |
| 2022-07-28 | 4.74 | $5.23 | 106622 |
| 2022-07-27 | 4.71 | $5.27 | 131200 |
| 2022-07-26 | 4.68 | $5.05 | 139007 |
| 2022-07-25 | 4.66 | $5.11 | 120825 |
| 2022-07-22 | 4.64 | $5.06 | 153300 |
| 2022-07-21 | 4.62 | $5.08 | 226600 |
| 2022-07-20 | 4.60 | $5.05 | 237600 |
| 2022-07-19 | 4.58 | $4.86 | 240000 |
| 2022-07-18 | 4.57 | $4.58 | 75943 |
| 2022-07-15 | 4.58 | $4.58 | 142502 |
| 2022-07-14 | 4.59 | $4.43 | 182800 |
| 2022-07-13 | 4.61 | $4.48 | 192700 |
| 2022-07-12 | 4.63 | $4.35 | 214643 |
| 2022-07-11 | 4.66 | $4.40 | 126000 |
| 2022-07-08 | 4.70 | $4.60 | 180930 |
| 2022-07-07 | 4.72 | $4.63 | 195200 |
| 2022-07-06 | 4.76 | $4.39 | 128000 |
| 2022-07-05 | 4.79 | $4.46 | 251744 |
| 2022-07-01 | 4.83 | $4.56 | 231900 |
| 2022-06-30 | 4.86 | $4.56 | 242100 |
| 2022-06-29 | 4.89 | $4.60 | 191901 |
| 2022-06-28 | 4.92 | $4.68 | 347026 |
| 2022-06-27 | 4.94 | $4.67 | 305721 |
| 2022-06-24 | 4.96 | $4.74 | 1.3M |
| 2022-06-23 | 4.97 | $4.61 | 252900 |
| 2022-06-22 | 4.98 | $4.69 | 210934 |
| 2022-06-21 | 4.99 | $4.70 | 242900 |
| 2022-06-17 | 5.01 | $4.68 | 621246 |
| 2022-06-16 | 5.01 | $4.71 | 272302 |
| 2022-06-15 | 5.03 | $4.88 | 242100 |
| 2022-06-14 | 5.03 | $4.77 | 350900 |
| 2022-06-13 | 5.03 | $4.86 | 286800 |
| 2022-06-10 | 5.02 | $5.02 | 329800 |
| 2022-06-09 | 4.99 | $5.12 | 213217 |
| 2022-06-08 | 4.95 | $5.16 | 227822 |
| 2022-06-07 | 4.92 | $5.25 | 154810 |
| 2022-06-06 | 4.88 | $5.17 | 201927 |
| 2022-06-03 | 4.84 | $5.22 | 153722 |
| 2022-06-02 | 4.84 | $5.20 | 213215 |
| 2022-06-01 | 4.84 | $5.12 | 337227 |
| 2022-05-31 | 4.84 | $5.23 | 281644 |
| 2022-05-27 | 4.84 | $4.99 | 214644 |
| 2022-05-26 | 4.85 | $5.13 | 169800 |
| 2022-05-25 | 4.86 | $4.91 | 190608 |
| 2022-05-24 | 4.87 | $4.79 | 248118 |
| 2022-05-23 | 4.89 | $4.93 | 249400 |
| 2022-05-20 | 4.91 | $4.97 | 336300 |
| 2022-05-19 | 4.93 | $4.85 | 568212 |
| 2022-05-18 | 4.97 | $5.00 | 411803 |
| 2022-05-17 | 5.00 | $4.95 | 345749 |
| 2022-05-16 | 5.03 | $4.66 | 235147 |
| 2022-05-13 | 5.09 | $4.65 | 374738 |
| 2022-05-12 | 5.13 | $4.49 | 360700 |
| 2022-05-11 | 5.19 | $4.24 | 237600 |
| 2022-05-10 | 5.25 | $4.55 | 277500 |
| 2022-05-09 | 5.30 | $4.47 | 495200 |
| 2022-05-06 | 5.36 | $4.44 | 568314 |
| 2022-05-05 | 5.44 | $5.14 | 227100 |
| 2022-05-04 | 5.50 | $5.29 | 407031 |
| 2022-05-03 | 5.55 | $5.14 | 497400 |
| 2022-05-02 | 5.62 | $5.30 | 245725 |
| 2022-04-29 | 5.68 | $5.17 | 338305 |
| 2022-04-28 | 5.74 | $5.24 | 221893 |
| 2022-04-27 | 5.80 | $5.14 | 226500 |
| 2022-04-26 | 5.86 | $5.11 | 341635 |
| 2022-04-25 | 5.93 | $5.35 | 358200 |
| 2022-04-22 | 5.99 | $5.40 | 357791 |
| 2022-04-21 | 6.04 | $5.59 | 209039 |
| 2022-04-20 | 6.07 | $5.66 | 201710 |
| 2022-04-19 | 6.11 | $5.65 | 251600 |
| 2022-04-18 | 6.14 | $5.74 | 229000 |
| 2022-04-14 | 6.18 | $5.53 | 408200 |
| 2022-04-13 | 6.23 | $5.59 | 366600 |
| 2022-04-12 | 6.28 | $5.50 | 350919 |
| 2022-04-11 | 6.32 | $5.48 | 488337 |
| 2022-04-08 | 6.35 | $5.77 | 460142 |
| 2022-04-07 | 6.36 | $6.08 | 533219 |
| 2022-04-06 | 6.36 | $6.25 | 470649 |
| 2022-04-05 | 6.36 | $6.39 | 381100 |
| 2022-04-04 | 6.35 | $6.51 | 427800 |
| 2022-04-01 | 6.33 | $6.50 | 533228 |
| 2022-03-31 | 6.32 | $6.41 | 347948 |
| 2022-03-30 | 6.32 | $6.28 | 264400 |
| 2022-03-29 | 6.34 | $6.49 | 391500 |
| 2022-03-28 | 6.32 | $6.42 | 460900 |
| 2022-03-25 | 6.32 | $6.50 | 569017 |
| 2022-03-24 | 6.32 | $6.38 | 891700 |
| 2022-03-23 | 6.31 | $6.31 | 454418 |
| 2022-03-22 | 6.30 | $6.43 | 335000 |
| 2022-03-21 | 6.28 | $6.29 | 385246 |
| 2022-03-18 | 6.28 | $6.45 | 833224 |
| 2022-03-17 | 6.27 | $6.58 | 323700 |
| 2022-03-16 | 6.27 | $6.58 | 537600 |
| 2022-03-15 | 6.27 | $6.22 | 305042 |
| 2022-03-14 | 6.27 | $6.07 | 322600 |
| 2022-03-11 | 6.28 | $6.02 | 286136 |
| 2022-03-10 | 6.29 | $6.17 | 302900 |
| 2022-03-09 | 6.31 | $6.25 | 460717 |
| 2022-03-08 | 6.30 | $6.21 | 829000 |
| 2022-03-07 | 6.30 | $5.99 | 503615 |
| 2022-03-04 | 6.30 | $6.35 | 773217 |
| 2022-03-03 | 6.28 | $6.42 | 315900 |
| 2022-03-02 | 6.25 | $6.62 | 388440 |
| 2022-03-01 | 6.21 | $6.21 | 263800 |
| 2022-02-28 | 6.21 | $6.40 | 319100 |
| 2022-02-25 | 6.18 | $6.40 | 252200 |
| 2022-02-24 | 6.13 | $6.20 | 394743 |
| 2022-02-23 | 6.11 | $6.07 | 314331 |
| 2022-02-22 | 6.09 | $6.19 | 435915 |
| 2022-02-18 | 6.07 | $6.16 | 345800 |
| 2022-02-17 | 6.04 | $6.37 | 354400 |
| 2022-02-16 | 6.01 | $6.56 | 291300 |
| 2022-02-15 | 5.97 | $6.45 | 208800 |
| 2022-02-14 | 5.95 | $6.25 | 357100 |
| 2022-02-11 | 5.95 | $6.24 | 218520 |
| 2022-02-10 | 5.96 | $6.38 | 394400 |
| 2022-02-09 | 5.95 | $6.41 | 251500 |
| 2022-02-08 | 5.94 | $6.21 | 205227 |
| 2022-02-07 | 5.94 | $6.03 | 306931 |
| 2022-02-04 | 5.96 | $6.11 | 701115 |
| 2022-02-03 | 5.98 | $5.82 | 233931 |
| 2022-02-02 | 6.00 | $5.87 | 314843 |
| 2022-02-01 | 6.03 | $5.93 | 365502 |
| 2022-01-31 | 6.08 | $6.06 | 398127 |
| 2022-01-28 | 6.11 | $5.79 | 305741 |
| 2022-01-27 | 6.17 | $5.59 | 306134 |
| 2022-01-26 | 6.22 | $5.62 | 388900 |
| 2022-01-25 | 6.28 | $5.77 | 309715 |
| 2022-01-24 | 6.35 | $5.75 | 676300 |
| 2022-01-21 | 6.41 | $5.64 | 583100 |
| 2022-01-20 | 6.47 | $5.65 | 359243 |
| 2022-01-19 | 6.52 | $5.92 | 347927 |
| 2022-01-18 | 6.55 | $5.97 | 512939 |
| 2022-01-14 | 6.58 | $6.25 | 284212 |
| 2022-01-13 | 6.59 | $6.35 | 389000 |
| 2022-01-12 | 6.60 | $6.29 | 479405 |
| 2022-01-11 | 6.61 | $6.22 | 316900 |
| 2022-01-10 | 6.64 | $6.26 | 319400 |
| 2022-01-07 | 6.68 | $6.31 | 281866 |
| 2022-01-06 | 6.72 | $6.45 | 629406 |
| 2022-01-05 | 6.77 | $6.24 | 501400 |
| 2022-01-04 | 6.82 | $6.58 | 351740 |
| 2022-01-03 | 6.84 | $6.84 | 466700 |
| 2021-12-31 | 6.86 | $6.78 | 682650 |
| 2021-12-30 | 6.89 | $6.83 | 322431 |
| 2021-12-29 | 6.91 | $6.75 | 335726 |
| 2021-12-28 | 6.94 | $6.83 | 327101 |
| 2021-12-27 | 6.95 | $7.00 | 391546 |
| 2021-12-23 | 6.95 | $7.01 | 253718 |
| 2021-12-22 | 6.98 | $6.85 | 331100 |
| 2021-12-21 | 7.02 | $6.72 | 372520 |
| 2021-12-20 | 7.08 | $6.40 | 500300 |
| 2021-12-17 | 7.16 | $6.60 | 664100 |
| 2021-12-16 | 7.23 | $6.46 | 648100 |
| 2021-12-15 | 7.32 | $6.54 | 929838 |
| 2021-12-14 | 7.41 | $6.55 | 931300 |
| 2021-12-13 | 7.51 | $6.76 | 793909 |
| 2021-12-10 | 7.59 | $7.01 | 605401 |
| 2021-12-09 | 7.66 | $7.19 | 538713 |
| 2021-12-08 | 7.72 | $7.41 | 392500 |
| 2021-12-07 | 7.78 | $7.32 | 428206 |
| 2021-12-06 | 7.88 | $7.01 | 505693 |
| 2021-12-03 | 7.98 | $7.20 | 405151 |
| 2021-12-02 | 8.06 | $7.38 | 600900 |
| 2021-12-01 | 8.13 | $7.15 | 1.1M |
| 2021-11-30 | 8.19 | $7.43 | 2.4M |
| 2021-11-29 | 8.24 | $7.03 | 837400 |
| 2021-11-26 | 8.29 | $7.02 | 850800 |
| 2021-11-24 | 8.33 | $7.54 | 503328 |
| 2021-11-23 | 8.34 | $7.75 | 626300 |
| 2021-11-22 | 8.36 | $7.88 | 702751 |
| 2021-11-19 | 8.35 | $7.90 | 642231 |
| 2021-11-18 | 8.34 | $8.15 | 780303 |
| 2021-11-17 | 8.32 | $8.19 | 826667 |
| 2021-11-16 | 8.30 | $8.30 | 603600 |
| 2021-11-15 | 8.27 | $8.52 | 581100 |
| 2021-11-12 | 8.23 | $8.37 | 668402 |
| 2021-11-11 | 8.19 | $8.50 | 485900 |
| 2021-11-10 | 8.14 | $8.41 | 929300 |
| 2021-11-09 | 8.10 | $8.63 | 1.1M |
| 2021-11-08 | 8.04 | $9.21 | 990949 |
| 2021-11-05 | 7.95 | $8.97 | 1.2M |
| 2021-11-04 | 7.87 | $8.83 | 914515 |
| 2021-11-03 | 7.79 | $8.72 | 609030 |
| 2021-11-02 | 7.73 | $8.49 | 776138 |
| 2021-11-01 | 7.68 | $8.47 | 965310 |
| 2021-10-29 | 7.63 | $7.97 | 529345 |
| 2021-10-28 | 7.60 | $7.85 | 432900 |
| 2021-10-27 | 7.56 | $7.76 | 838200 |
| 2021-10-26 | 7.54 | $8.00 | 1.1M |
| 2021-10-25 | 7.50 | $7.84 | 495300 |
| 2021-10-22 | 7.49 | $7.70 | 272912 |
| 2021-10-21 | 7.47 | $7.66 | 436815 |
| 2021-10-20 | 7.46 | $7.83 | 509010 |
| 2021-10-19 | 7.44 | $7.65 | 581917 |
| 2021-10-18 | 7.40 | $7.73 | 704200 |
| 2021-10-15 | 7.35 | $7.58 | 457052 |
| 2021-10-14 | 7.32 | $7.59 | 1.3M |
| 2021-10-13 | 7.29 | $7.52 | 355643 |
| 2021-10-12 | 7.26 | $7.41 | 411795 |
| 2021-10-11 | 7.22 | $7.50 | 388900 |
| 2021-10-08 | 7.19 | $7.28 | 307242 |
| 2021-10-07 | 7.19 | $7.32 | 420941 |
| 2021-10-06 | 7.20 | $7.38 | 415840 |
| 2021-10-05 | 7.20 | $7.60 | 431134 |
| 2021-10-04 | 7.19 | $7.35 | 361288 |
| 2021-10-01 | 7.19 | $7.45 | 543900 |
| 2021-09-30 | 7.20 | $7.10 | 574930 |
| 2021-09-29 | 7.23 | $7.23 | 430158 |
| 2021-09-28 | 7.22 | $7.32 | 597047 |
| 2021-09-27 | 7.20 | $7.56 | 409716 |
| 2021-09-24 | 7.17 | $7.42 | 484400 |
| 2021-09-23 | 7.13 | $7.44 | 505820 |
| 2021-09-22 | 7.11 | $7.29 | 462807 |
| 2021-09-21 | 7.08 | $6.91 | 420600 |
| 2021-09-20 | 7.08 | $6.81 | 677922 |
| 2021-09-17 | 7.06 | $7.01 | 616198 |
| 2021-09-16 | 7.03 | $6.87 | 494400 |
| 2021-09-15 | 7.02 | $6.86 | 584939 |
| 2021-09-14 | 7.02 | $6.68 | 1.4M |
| 2021-09-13 | 7.05 | $6.96 | 1.1M |
| 2021-09-10 | 7.07 | $7.29 | 541240 |
| 2021-09-09 | 7.07 | $7.42 | 674013 |
| 2021-09-08 | 7.08 | $7.39 | 708800 |
| 2021-09-07 | 7.07 | $7.51 | 614551 |
| 2021-09-03 | 7.04 | $7.37 | 898357 |
| 2021-09-02 | 7.00 | $7.54 | 1.2M |
| 2021-09-01 | 6.94 | $7.75 | 2.5M |
| 2021-08-31 | 6.84 | $6.97 | 530000 |
| 2021-08-30 | 6.78 | $7.00 | 1.2M |
| 2021-08-27 | 6.74 | $6.95 | 551326 |
| 2021-08-26 | 6.70 | $6.66 | 408900 |
| 2021-08-25 | 6.68 | $6.90 | 522926 |
| 2021-08-24 | 6.65 | $6.76 | 528121 |
| 2021-08-23 | 6.62 | $6.85 | 634344 |
| 2021-08-20 | 6.60 | $6.44 | 897646 |
| 2021-08-19 | 6.59 | $6.41 | 599800 |
| 2021-08-18 | 6.58 | $6.73 | 475738 |
| 2021-08-17 | 6.55 | $6.91 | 909711 |
| 2021-08-16 | 6.50 | $7.21 | 737768 |
| 2021-08-13 | 6.42 | $7.27 | 824686 |
| 2021-08-12 | 6.35 | $7.32 | 784947 |
| 2021-08-11 | 6.29 | $7.56 | 1.3M |
| 2021-08-10 | 6.22 | $7.27 | 903000 |
| 2021-08-09 | 6.17 | $6.90 | 1.0M |
| 2021-08-06 | 6.16 | $6.69 | 848666 |
| 2021-08-05 | 6.14 | $6.15 | 382445 |
| 2021-08-04 | 6.14 | $5.81 | 372808 |
| 2021-08-03 | 6.17 | $5.88 | 756637 |
| 2021-08-02 | 6.21 | $6.05 | 413600 |
| 2021-07-30 | 6.25 | $6.15 | 345000 |
| 2021-07-29 | 6.28 | $6.25 | 529738 |
| 2021-07-28 | 6.30 | $6.32 | 561174 |
| 2021-07-27 | 6.31 | $6.27 | 468135 |
| 2021-07-26 | 6.32 | $6.47 | 815200 |
| 2021-07-23 | 6.32 | $6.26 | 312200 |
| 2021-07-22 | 6.30 | $6.15 | 452100 |
| 2021-07-21 | 6.28 | $6.20 | 572867 |
| 2021-07-20 | 6.24 | $5.85 | 506904 |
| 2021-07-19 | 6.23 | $5.59 | 829200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.20
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.89
Average
4.21
Maximum
11.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.20 | $10.70 | 1.1M |
| 2026-07-16 | 11.25 | $10.51 | 1.6M |
| 2026-07-15 | 11.33 | $11.07 | 1.1M |
| 2026-07-14 | 11.35 | $11.55 | 1.1M |
| 2026-07-13 | 11.33 | $11.14 | 2.2M |
| 2026-07-10 | 11.35 | $11.76 | 926206 |
| 2026-07-09 | 11.31 | $12.08 | 1.4M |
| 2026-07-08 | 11.23 | $11.71 | 2.0M |
| 2026-07-07 | 11.18 | $11.90 | 2.1M |
| 2026-07-06 | 11.10 | $12.58 | 1.9M |
| 2026-07-02 | 10.95 | $13.05 | 2.1M |
| 2026-07-01 | 10.73 | $13.38 | 2.4M |
| 2026-06-30 | 10.45 | $13.04 | 2.7M |
| 2026-06-29 | 10.17 | $13.48 | 3.1M |
| 2026-06-26 | 9.82 | $12.03 | 4.4M |
| 2026-06-25 | 9.59 | $11.39 | 1.7M |
| 2026-06-24 | 9.40 | $11.21 | 1.8M |
| 2026-06-23 | 9.21 | $10.84 | 3.1M |
| 2026-06-22 | 9.04 | $9.87 | 1.3M |
| 2026-06-18 | 8.95 | $9.86 | 1.9M |
| 2026-06-17 | 8.86 | $9.40 | 1.1M |
| 2026-06-16 | 8.80 | $9.14 | 1.6M |
| 2026-06-15 | 8.77 | $9.22 | 2.5M |
| 2026-06-12 | 8.72 | $9.66 | 2.0M |
| 2026-06-11 | 8.62 | $9.98 | 2.0M |
| 2026-06-10 | 8.48 | $8.95 | 2.1M |
| 2026-06-09 | 8.43 | $9.18 | 2.2M |
| 2026-06-08 | 8.35 | $9.09 | 2.3M |
| 2026-06-05 | 8.27 | $8.77 | 1.7M |
| 2026-06-04 | 8.22 | $9.07 | 2.2M |
| 2026-06-03 | 8.13 | $8.60 | 2.0M |
| 2026-06-02 | 8.08 | $9.01 | 2.7M |
| 2026-06-01 | 7.98 | $9.28 | 2.2M |
| 2026-05-29 | 7.84 | $9.08 | 2.8M |
| 2026-05-28 | 7.71 | $9.38 | 2.2M |
| 2026-05-27 | 7.54 | $9.52 | 2.8M |
| 2026-05-26 | 7.33 | $8.75 | 2.9M |
| 2026-05-22 | 7.18 | $9.84 | 3.3M |
| 2026-05-21 | 6.90 | $9.50 | 4.8M |
| 2026-05-20 | 6.62 | $8.21 | 4.6M |
| 2026-05-19 | 6.46 | $8.08 | 3.2M |
| 2026-05-18 | 6.28 | $8.00 | 3.1M |
| 2026-05-15 | 6.10 | $7.83 | 3.2M |
| 2026-05-14 | 5.92 | $8.84 | 3.8M |
| 2026-05-13 | 5.62 | $8.92 | 8.5M |
| 2026-05-12 | 5.27 | $8.11 | 4.0M |
| 2026-05-11 | 4.97 | $8.87 | 7.2M |
| 2026-05-08 | 4.56 | $7.16 | 3.8M |
| 2026-05-07 | 4.28 | $6.95 | 5.8M |
| 2026-05-06 | 4.00 | $7.71 | 40.3M |
| 2026-05-05 | 3.61 | $3.98 | 5.9M |
| 2026-05-04 | 3.57 | $3.82 | 960054 |
| 2026-05-01 | 3.55 | $3.83 | 258900 |
| 2026-04-30 | 3.52 | $3.77 | 219036 |
| 2026-04-29 | 3.49 | $3.74 | 248841 |
| 2026-04-28 | 3.47 | $3.84 | 431578 |
| 2026-04-27 | 3.43 | $3.85 | 417694 |
| 2026-04-24 | 3.38 | $3.75 | 355725 |
| 2026-04-23 | 3.34 | $3.64 | 165500 |
| 2026-04-22 | 3.31 | $3.58 | 216700 |
| 2026-04-21 | 3.28 | $3.50 | 181900 |
| 2026-04-20 | 3.26 | $3.56 | 301208 |
| 2026-04-17 | 3.23 | $3.53 | 389300 |
| 2026-04-16 | 3.20 | $3.53 | 375100 |
| 2026-04-15 | 3.16 | $3.45 | 240828 |
| 2026-04-14 | 3.13 | $3.40 | 176600 |
| 2026-04-13 | 3.10 | $3.27 | 594000 |
| 2026-04-10 | 3.09 | $3.21 | 190100 |
| 2026-04-09 | 3.07 | $3.21 | 289832 |
| 2026-04-08 | 3.06 | $3.16 | 233670 |
| 2026-04-07 | 3.05 | $3.17 | 512900 |
| 2026-04-06 | 3.03 | $3.02 | 368100 |
| 2026-04-02 | 3.04 | $3.02 | 224900 |
| 2026-04-01 | 3.04 | $2.98 | 266009 |
| 2026-03-31 | 3.04 | $2.97 | 308157 |
| 2026-03-30 | 3.05 | $2.98 | 342516 |
| 2026-03-27 | 3.06 | $3.01 | 227816 |
| 2026-03-26 | 3.06 | $3.04 | 225319 |
| 2026-03-25 | 3.07 | $3.08 | 175945 |
| 2026-03-24 | 3.06 | $3.13 | 317524 |
| 2026-03-23 | 3.06 | $3.11 | 332117 |
| 2026-03-20 | 3.05 | $3.00 | 434300 |
| 2026-03-19 | 3.06 | $3.04 | 260045 |
| 2026-03-18 | 3.06 | $3.05 | 326906 |
| 2026-03-17 | 3.06 | $3.19 | 706114 |
| 2026-03-16 | 3.05 | $3.02 | 304200 |
| 2026-03-13 | 3.05 | $2.99 | 531404 |
| 2026-03-12 | 3.06 | $3.03 | 688905 |
| 2026-03-11 | 3.06 | $2.93 | 764736 |
| 2026-03-10 | 3.07 | $2.96 | 556722 |
| 2026-03-09 | 3.08 | $3.16 | 581400 |
| 2026-03-06 | 3.08 | $3.46 | 1.8M |
| 2026-03-05 | 3.04 | $3.02 | 328281 |
| 2026-03-04 | 3.04 | $3.10 | 128035 |
| 2026-03-03 | 3.03 | $3.04 | 239500 |
| 2026-03-02 | 3.03 | $3.10 | 175303 |
| 2026-02-27 | 3.02 | $3.10 | 216000 |
| 2026-02-26 | 3.02 | $3.18 | 237800 |
| 2026-02-25 | 3.00 | $3.03 | 155729 |
| 2026-02-24 | 2.99 | $3.00 | 529710 |
| 2026-02-23 | 2.99 | $2.96 | 259509 |
| 2026-02-20 | 3.00 | $2.96 | 171800 |
| 2026-02-19 | 3.00 | $2.93 | 357119 |
| 2026-02-18 | 3.01 | $2.90 | 124600 |
| 2026-02-17 | 3.02 | $2.86 | 147100 |
| 2026-02-13 | 3.04 | $2.91 | 96842 |
| 2026-02-12 | 3.05 | $2.92 | 251900 |
| 2026-02-11 | 3.06 | $3.05 | 121100 |
| 2026-02-10 | 3.07 | $3.09 | 164207 |
| 2026-02-09 | 3.06 | $3.05 | 213036 |
| 2026-02-06 | 3.06 | $2.94 | 149939 |
| 2026-02-05 | 3.08 | $2.90 | 310800 |
| 2026-02-04 | 3.10 | $2.99 | 172100 |
| 2026-02-03 | 3.11 | $3.04 | 222902 |
| 2026-02-02 | 3.11 | $3.05 | 174059 |
| 2026-01-30 | 3.12 | $3.01 | 234500 |
| 2026-01-29 | 3.13 | $3.04 | 255600 |
| 2026-01-28 | 3.14 | $3.09 | 175141 |
| 2026-01-27 | 3.15 | $3.14 | 164900 |
| 2026-01-26 | 3.15 | $3.16 | 303836 |
| 2026-01-23 | 3.15 | $3.17 | 146847 |
| 2026-01-22 | 3.14 | $3.28 | 243600 |
| 2026-01-21 | 3.13 | $3.25 | 290200 |
| 2026-01-20 | 3.12 | $3.25 | 195835 |
| 2026-01-16 | 3.10 | $3.27 | 205100 |
| 2026-01-15 | 3.09 | $3.37 | 403341 |
| 2026-01-14 | 3.06 | $3.19 | 237703 |
| 2026-01-13 | 3.04 | $3.14 | 129208 |
| 2026-01-12 | 3.03 | $3.11 | 209006 |
| 2026-01-09 | 3.02 | $3.07 | 177700 |
| 2026-01-08 | 3.02 | $3.08 | 155900 |
| 2026-01-07 | 3.01 | $3.01 | 199537 |
| 2026-01-06 | 3.01 | $3.06 | 191045 |
| 2026-01-05 | 3.01 | $3.09 | 422100 |
| 2026-01-02 | 3.00 | $3.00 | 495324 |
| 2025-12-31 | 3.00 | $2.93 | 146005 |
| 2025-12-30 | 3.01 | $2.96 | 191910 |
| 2025-12-29 | 3.01 | $2.98 | 191742 |
| 2025-12-26 | 3.01 | $3.05 | 161849 |
| 2025-12-24 | 3.01 | $3.07 | 94600 |
| 2025-12-23 | 3.00 | $3.05 | 237003 |
| 2025-12-22 | 3.00 | $3.03 | 192415 |
| 2025-12-19 | 3.00 | $3.18 | 294326 |
| 2025-12-18 | 2.98 | $3.16 | 146603 |
| 2025-12-17 | 2.96 | $3.14 | 184000 |
| 2025-12-16 | 2.94 | $3.15 | 406818 |
| 2025-12-15 | 2.91 | $3.18 | 258524 |
| 2025-12-12 | 2.89 | $3.18 | 357000 |
| 2025-12-11 | 2.86 | $3.23 | 304037 |
| 2025-12-10 | 2.82 | $3.24 | 988541 |
| 2025-12-09 | 2.77 | $3.23 | 481200 |
| 2025-12-08 | 2.72 | $3.01 | 735700 |
| 2025-12-05 | 2.69 | $2.73 | 342624 |
| 2025-12-04 | 2.69 | $2.79 | 186845 |
| 2025-12-03 | 2.68 | $2.79 | 215126 |
| 2025-12-02 | 2.67 | $2.77 | 260436 |
| 2025-12-01 | 2.66 | $2.82 | 279403 |
| 2025-11-28 | 2.64 | $2.78 | 152300 |
| 2025-11-26 | 2.63 | $2.83 | 367906 |
| 2025-11-25 | 2.60 | $2.71 | 199227 |
| 2025-11-24 | 2.59 | $2.69 | 235492 |
| 2025-11-21 | 2.58 | $2.72 | 433300 |
| 2025-11-20 | 2.57 | $2.57 | 446034 |
| 2025-11-19 | 2.57 | $2.60 | 365818 |
| 2025-11-18 | 2.56 | $2.71 | 276100 |
| 2025-11-17 | 2.55 | $2.76 | 466236 |
| 2025-11-14 | 2.53 | $2.85 | 382524 |
| 2025-11-13 | 2.49 | $2.86 | 440800 |
| 2025-11-12 | 2.45 | $2.92 | 349217 |
| 2025-11-11 | 2.41 | $3.01 | 442379 |
| 2025-11-10 | 2.34 | $2.92 | 566148 |
| 2025-11-07 | 2.28 | $2.88 | 549144 |
| 2025-11-06 | 2.22 | $2.90 | 1.7M |
| 2025-11-05 | 2.15 | $2.85 | 11.4M |
| 2025-11-04 | 2.07 | $1.98 | 997000 |
| 2025-11-03 | 2.08 | $1.99 | 147012 |
| 2025-10-31 | 2.09 | $2.07 | 224616 |
| 2025-10-30 | 2.09 | $2.00 | 107900 |
| 2025-10-29 | 2.10 | $2.03 | 156402 |
| 2025-10-28 | 2.11 | $2.01 | 169500 |
| 2025-10-27 | 2.12 | $2.00 | 84000 |
| 2025-10-24 | 2.13 | $2.00 | 73318 |
| 2025-10-23 | 2.15 | $2.03 | 77329 |
| 2025-10-22 | 2.16 | $2.02 | 178665 |
| 2025-10-21 | 2.17 | $1.98 | 180300 |
| 2025-10-20 | 2.19 | $2.02 | 179548 |
| 2025-10-17 | 2.21 | $1.99 | 156740 |
| 2025-10-16 | 2.24 | $1.99 | 184037 |
| 2025-10-15 | 2.26 | $2.10 | 184971 |
| 2025-10-14 | 2.28 | $2.10 | 230108 |
| 2025-10-13 | 2.30 | $2.12 | 161253 |
| 2025-10-10 | 2.32 | $2.13 | 207800 |
| 2025-10-09 | 2.34 | $2.21 | 118135 |
| 2025-10-08 | 2.35 | $2.28 | 171279 |
| 2025-10-07 | 2.36 | $2.24 | 120500 |
| 2025-10-06 | 2.37 | $2.23 | 188900 |
| 2025-10-03 | 2.38 | $2.27 | 126522 |
| 2025-10-02 | 2.40 | $2.30 | 160500 |
| 2025-10-01 | 2.41 | $2.23 | 168031 |
| 2025-09-30 | 2.42 | $2.33 | 174900 |
| 2025-09-29 | 2.43 | $2.35 | 126100 |
| 2025-09-26 | 2.44 | $2.38 | 82700 |
| 2025-09-25 | 2.45 | $2.36 | 71300 |
| 2025-09-24 | 2.46 | $2.40 | 48600 |
| 2025-09-23 | 2.47 | $2.42 | 129236 |
| 2025-09-22 | 2.47 | $2.44 | 95900 |
| 2025-09-19 | 2.47 | $2.50 | 315420 |
| 2025-09-18 | 2.47 | $2.51 | 185900 |
| 2025-09-17 | 2.47 | $2.43 | 183201 |
| 2025-09-16 | 2.47 | $2.49 | 142800 |
| 2025-09-15 | 2.47 | $2.58 | 190500 |
| 2025-09-12 | 2.46 | $2.48 | 566900 |
| 2025-09-11 | 2.46 | $2.37 | 440411 |
| 2025-09-10 | 2.46 | $2.36 | 322439 |
| 2025-09-09 | 2.48 | $2.48 | 138202 |
| 2025-09-08 | 2.47 | $2.49 | 175700 |
| 2025-09-05 | 2.47 | $2.48 | 167100 |
| 2025-09-04 | 2.47 | $2.51 | 160232 |
| 2025-09-03 | 2.47 | $2.47 | 186500 |
| 2025-09-02 | 2.47 | $2.49 | 161329 |
| 2025-08-29 | 2.47 | $2.59 | 131700 |
| 2025-08-28 | 2.45 | $2.56 | 213700 |
| 2025-08-27 | 2.44 | $2.58 | 396694 |
| 2025-08-26 | 2.43 | $2.43 | 145341 |
| 2025-08-25 | 2.43 | $2.48 | 120918 |
| 2025-08-22 | 2.42 | $2.49 | 253301 |
| 2025-08-21 | 2.41 | $2.37 | 210228 |
| 2025-08-20 | 2.42 | $2.39 | 281800 |
| 2025-08-19 | 2.42 | $2.39 | 219429 |
| 2025-08-18 | 2.43 | $2.46 | 117400 |
| 2025-08-15 | 2.42 | $2.46 | 103298 |
| 2025-08-14 | 2.42 | $2.52 | 159648 |
| 2025-08-13 | 2.41 | $2.64 | 159207 |
| 2025-08-12 | 2.38 | $2.64 | 335809 |
| 2025-08-11 | 2.36 | $2.42 | 203000 |
| 2025-08-08 | 2.35 | $2.40 | 211000 |
| 2025-08-07 | 2.34 | $2.37 | 137548 |
| 2025-08-06 | 2.34 | $2.38 | 323009 |
| 2025-08-05 | 2.34 | $2.28 | 150500 |
| 2025-08-04 | 2.34 | $2.34 | 186885 |
| 2025-08-01 | 2.34 | $2.22 | 160600 |
| 2025-07-31 | 2.36 | $2.21 | 213400 |
| 2025-07-30 | 2.37 | $2.27 | 172347 |
| 2025-07-29 | 2.38 | $2.36 | 179800 |
| 2025-07-28 | 2.38 | $2.40 | 141950 |
| 2025-07-25 | 2.38 | $2.39 | 140244 |
| 2025-07-24 | 2.38 | $2.34 | 120113 |
| 2025-07-23 | 2.39 | $2.44 | 295908 |
| 2025-07-22 | 2.38 | $2.32 | 187700 |
| 2025-07-21 | 2.39 | $2.31 | 150900 |
| 2025-07-18 | 2.39 | $2.35 | 261419 |
| 2025-07-17 | 2.40 | $2.41 | 193081 |
| 2025-07-16 | 2.40 | $2.47 | 333802 |
| 2025-07-15 | 2.39 | $2.47 | 135200 |
| 2025-07-14 | 2.38 | $2.53 | 198600 |
| 2025-07-11 | 2.36 | $2.50 | 139535 |
| 2025-07-10 | 2.35 | $2.58 | 152824 |
| 2025-07-09 | 2.33 | $2.50 | 311800 |
| 2025-07-08 | 2.31 | $2.48 | 628703 |
| 2025-07-07 | 2.29 | $2.43 | 326800 |
| 2025-07-03 | 2.28 | $2.45 | 113447 |
| 2025-07-02 | 2.26 | $2.39 | 341929 |
| 2025-07-01 | 2.24 | $2.41 | 198340 |
| 2025-06-30 | 2.23 | $2.32 | 237800 |
| 2025-06-27 | 2.22 | $2.33 | 423921 |
| 2025-06-26 | 2.20 | $2.37 | 144600 |
| 2025-06-25 | 2.19 | $2.33 | 251907 |
| 2025-06-24 | 2.17 | $2.37 | 228144 |
| 2025-06-23 | 2.15 | $2.25 | 261100 |
| 2025-06-20 | 2.14 | $2.25 | 312120 |
| 2025-06-18 | 2.13 | $2.33 | 289537 |
| 2025-06-17 | 2.11 | $2.20 | 343114 |
| 2025-06-16 | 2.10 | $2.12 | 239143 |
| 2025-06-13 | 2.09 | $2.08 | 373431 |
| 2025-06-12 | 2.10 | $2.25 | 252421 |
| 2025-06-11 | 2.08 | $2.39 | 534402 |
| 2025-06-10 | 2.05 | $2.43 | 1.9M |
| 2025-06-09 | 2.01 | $2.21 | 351400 |
| 2025-06-06 | 1.98 | $2.08 | 134797 |
| 2025-06-05 | 1.97 | $2.05 | 132411 |
| 2025-06-04 | 1.97 | $2.02 | 172600 |
| 2025-06-03 | 1.96 | $1.99 | 131332 |
| 2025-06-02 | 1.96 | $1.97 | 270809 |
| 2025-05-30 | 1.96 | $2.07 | 168508 |
| 2025-05-29 | 1.94 | $2.07 | 209534 |
| 2025-05-28 | 1.93 | $2.00 | 163542 |
| 2025-05-27 | 1.92 | $2.00 | 275406 |
| 2025-05-23 | 1.92 | $1.90 | 99926 |
| 2025-05-22 | 1.92 | $1.89 | 163027 |
| 2025-05-21 | 1.92 | $1.90 | 267500 |
| 2025-05-20 | 1.92 | $1.88 | 103221 |
| 2025-05-19 | 1.93 | $1.92 | 165500 |
| 2025-05-16 | 1.93 | $1.95 | 169500 |
| 2025-05-15 | 1.93 | $1.94 | 119131 |
| 2025-05-14 | 1.92 | $1.94 | 143404 |
| 2025-05-13 | 1.92 | $2.01 | 187614 |
| 2025-05-12 | 1.91 | $2.01 | 354900 |
| 2025-05-09 | 1.90 | $1.89 | 332222 |
| 2025-05-08 | 1.91 | $1.90 | 114504 |
| 2025-05-07 | 1.91 | $1.92 | 196803 |
| 2025-05-06 | 1.90 | $1.91 | 106329 |
| 2025-05-05 | 1.90 | $1.92 | 110500 |
| 2025-05-02 | 1.90 | $1.98 | 249740 |
| 2025-05-01 | 1.89 | $1.82 | 188848 |
| 2025-04-30 | 1.90 | $1.83 | 306929 |
| 2025-04-29 | 1.91 | $1.86 | 159026 |
| 2025-04-28 | 1.91 | $1.88 | 129200 |
| 2025-04-25 | 1.92 | $1.84 | 166611 |
| 2025-04-24 | 1.93 | $1.86 | 88103 |
| 2025-04-23 | 1.93 | $1.88 | 102230 |
| 2025-04-22 | 1.94 | $1.92 | 121441 |
| 2025-04-21 | 1.94 | $1.85 | 125808 |
| 2025-04-17 | 1.95 | $1.88 | 253805 |
| 2025-04-16 | 1.96 | $1.88 | 423738 |
| 2025-04-15 | 1.97 | $1.85 | 120531 |
| 2025-04-14 | 1.98 | $1.84 | 185700 |
| 2025-04-11 | 1.99 | $1.83 | 146400 |
| 2025-04-10 | 2.01 | $1.85 | 254214 |
| 2025-04-09 | 2.03 | $1.91 | 338740 |
| 2025-04-08 | 2.04 | $1.84 | 306000 |
| 2025-04-07 | 2.06 | $1.89 | 680449 |
| 2025-04-04 | 2.08 | $1.93 | 389428 |
| 2025-04-03 | 2.09 | $2.08 | 314200 |
| 2025-04-02 | 2.10 | $2.14 | 275819 |
| 2025-04-01 | 2.09 | $2.11 | 280627 |
| 2025-03-31 | 2.09 | $2.10 | 214565 |
| 2025-03-28 | 2.09 | $2.09 | 171843 |
| 2025-03-27 | 2.09 | $2.23 | 234414 |
| 2025-03-26 | 2.07 | $2.22 | 385800 |
| 2025-03-25 | 2.06 | $2.10 | 104609 |
| 2025-03-24 | 2.05 | $2.11 | 244313 |
| 2025-03-21 | 2.05 | $2.16 | 500700 |
| 2025-03-20 | 2.03 | $2.04 | 337500 |
| 2025-03-19 | 2.03 | $2.15 | 394763 |
| 2025-03-18 | 2.02 | $2.00 | 214885 |
| 2025-03-17 | 2.02 | $1.96 | 170900 |
| 2025-03-14 | 2.03 | $1.97 | 320849 |
| 2025-03-13 | 2.04 | $1.91 | 399800 |
| 2025-03-12 | 2.05 | $1.88 | 338600 |
| 2025-03-11 | 2.07 | $1.85 | 399718 |
| 2025-03-10 | 2.09 | $1.80 | 744512 |
| 2025-03-07 | 2.12 | $1.73 | 1.4M |
| 2025-03-06 | 2.16 | $2.08 | 577848 |
| 2025-03-05 | 2.17 | $2.00 | 961440 |
| 2025-03-04 | 2.19 | $1.90 | 1.2M |
| 2025-03-03 | 2.22 | $2.13 | 593200 |
| 2025-02-28 | 2.23 | $2.23 | 121101 |
| 2025-02-27 | 2.23 | $2.18 | 197109 |
| 2025-02-26 | 2.23 | $2.23 | 207200 |
| 2025-02-25 | 2.23 | $2.24 | 193602 |
| 2025-02-24 | 2.23 | $2.21 | 342900 |
| 2025-02-21 | 2.23 | $2.20 | 222700 |
| 2025-02-20 | 2.23 | $2.23 | 158515 |
| 2025-02-19 | 2.24 | $2.24 | 254700 |
| 2025-02-18 | 2.23 | $2.26 | 269431 |
| 2025-02-14 | 2.23 | $2.15 | 189701 |
| 2025-02-13 | 2.24 | $2.17 | 147122 |
| 2025-02-12 | 2.25 | $2.15 | 182643 |
| 2025-02-11 | 2.26 | $2.22 | 174527 |
| 2025-02-10 | 2.26 | $2.15 | 162449 |
| 2025-02-07 | 2.27 | $2.16 | 167100 |
| 2025-02-06 | 2.29 | $2.21 | 122428 |
| 2025-02-05 | 2.29 | $2.16 | 285015 |
| 2025-02-04 | 2.31 | $2.25 | 103800 |
| 2025-02-03 | 2.31 | $2.16 | 304400 |
| 2025-01-31 | 2.33 | $2.15 | 500822 |
| 2025-01-30 | 2.35 | $2.25 | 514430 |
| 2025-01-29 | 2.36 | $2.33 | 265200 |
| 2025-01-28 | 2.36 | $2.42 | 175600 |
| 2025-01-27 | 2.36 | $2.34 | 191955 |
| 2025-01-24 | 2.36 | $2.29 | 217000 |
| 2025-01-23 | 2.37 | $2.28 | 282733 |
| 2025-01-22 | 2.38 | $2.24 | 258683 |
| 2025-01-21 | 2.39 | $2.28 | 236603 |
| 2025-01-17 | 2.40 | $2.36 | 143644 |
| 2025-01-16 | 2.41 | $2.30 | 312239 |
| 2025-01-15 | 2.42 | $2.40 | 267134 |
| 2025-01-14 | 2.42 | $2.41 | 244800 |
| 2025-01-13 | 2.42 | $2.40 | 263423 |
| 2025-01-10 | 2.42 | $2.67 | 1.2M |
| 2025-01-08 | 2.40 | $2.28 | 698790 |
| 2025-01-07 | 2.41 | $2.53 | 1.4M |
| 2025-01-06 | 2.40 | $2.32 | 219448 |
| 2025-01-03 | 2.40 | $2.41 | 234300 |
| 2025-01-02 | 2.40 | $2.32 | 234421 |
| 2024-12-31 | 2.41 | $2.35 | 229911 |
| 2024-12-30 | 2.42 | $2.33 | 238220 |
| 2024-12-27 | 2.43 | $2.34 | 292701 |
| 2024-12-26 | 2.44 | $2.40 | 288222 |
| 2024-12-24 | 2.44 | $2.38 | 343931 |
| 2024-12-23 | 2.45 | $2.42 | 470524 |
| 2024-12-20 | 2.45 | $2.46 | 671734 |
| 2024-12-19 | 2.45 | $2.46 | 328948 |
| 2024-12-18 | 2.45 | $2.50 | 2.1M |
| 2024-12-17 | 2.44 | $2.36 | 1.7M |
| 2024-12-16 | 2.45 | $2.43 | 697800 |
| 2024-12-13 | 2.45 | $2.48 | 398533 |
| 2024-12-12 | 2.45 | $2.46 | 679900 |
| 2024-12-11 | 2.45 | $2.56 | 432200 |
| 2024-12-10 | 2.43 | $2.57 | 418700 |
| 2024-12-09 | 2.42 | $2.55 | 348120 |
| 2024-12-06 | 2.41 | $2.37 | 306406 |
| 2024-12-05 | 2.41 | $2.39 | 266411 |
| 2024-12-04 | 2.41 | $2.39 | 290604 |
| 2024-12-03 | 2.41 | $2.40 | 296906 |
| 2024-12-02 | 2.42 | $2.47 | 218319 |
| 2024-11-29 | 2.41 | $2.44 | 62300 |
| 2024-11-27 | 2.41 | $2.40 | 113400 |
| 2024-11-26 | 2.41 | $2.33 | 251100 |
| 2024-11-25 | 2.42 | $2.45 | 128700 |
| 2024-11-22 | 2.41 | $2.50 | 231800 |
| 2024-11-21 | 2.40 | $2.47 | 160101 |
| 2024-11-20 | 2.39 | $2.39 | 132400 |
| 2024-11-19 | 2.40 | $2.36 | 190100 |
| 2024-11-18 | 2.40 | $2.37 | 190069 |
| 2024-11-15 | 2.40 | $2.57 | 285400 |
| 2024-11-14 | 2.38 | $2.58 | 340910 |
| 2024-11-13 | 2.36 | $2.59 | 257529 |
| 2024-11-12 | 2.34 | $2.54 | 319800 |
| 2024-11-11 | 2.32 | $2.55 | 269400 |
| 2024-11-08 | 2.29 | $2.47 | 216239 |
| 2024-11-07 | 2.28 | $2.37 | 591216 |
| 2024-11-06 | 2.27 | $2.56 | 658121 |
| 2024-11-05 | 2.24 | $2.46 | 740546 |
| 2024-11-04 | 2.21 | $2.30 | 114400 |
| 2024-11-01 | 2.20 | $2.28 | 242037 |
| 2024-10-31 | 2.19 | $2.32 | 203160 |
| 2024-10-30 | 2.18 | $2.31 | 160459 |
| 2024-10-29 | 2.17 | $2.29 | 140801 |
| 2024-10-28 | 2.15 | $2.28 | 140938 |
| 2024-10-25 | 2.14 | $2.15 | 92818 |
| 2024-10-24 | 2.14 | $2.20 | 91111 |
| 2024-10-23 | 2.13 | $2.21 | 86322 |
| 2024-10-22 | 2.13 | $2.25 | 83530 |
| 2024-10-21 | 2.11 | $2.20 | 113145 |
| 2024-10-18 | 2.10 | $2.26 | 239556 |
| 2024-10-17 | 2.09 | $2.29 | 587326 |
| 2024-10-16 | 2.07 | $2.18 | 257933 |
| 2024-10-15 | 2.05 | $2.08 | 181103 |
| 2024-10-14 | 2.05 | $2.11 | 139507 |
| 2024-10-11 | 2.05 | $2.13 | 118146 |
| 2024-10-10 | 2.04 | $2.06 | 153645 |
| 2024-10-09 | 2.03 | $2.12 | 90700 |
| 2024-10-08 | 2.03 | $2.04 | 482500 |
| 2024-10-07 | 2.02 | $2.04 | 69237 |
| 2024-10-04 | 2.02 | $2.08 | 136531 |
| 2024-10-03 | 2.02 | $2.02 | 201200 |
| 2024-10-02 | 2.02 | $2.04 | 191230 |
| 2024-10-01 | 2.01 | $2.06 | 200900 |
| 2024-09-30 | 2.01 | $2.07 | 208301 |
| 2024-09-27 | 2.00 | $2.13 | 324000 |
| 2024-09-26 | 1.99 | $2.08 | 363336 |
| 2024-09-25 | 1.98 | $2.03 | 198229 |
| 2024-09-24 | 1.97 | $2.00 | 293500 |
| 2024-09-23 | 1.97 | $1.92 | 185241 |
| 2024-09-20 | 1.98 | $1.95 | 494900 |
| 2024-09-19 | 1.98 | $2.04 | 155648 |
| 2024-09-18 | 1.97 | $1.99 | 359537 |
| 2024-09-17 | 1.97 | $2.01 | 294894 |
| 2024-09-16 | 1.97 | $1.95 | 213100 |
| 2024-09-13 | 1.97 | $2.00 | 266429 |
| 2024-09-12 | 1.97 | $1.96 | 155011 |
| 2024-09-11 | 1.97 | $1.96 | 190911 |
| 2024-09-10 | 1.97 | $1.92 | 227129 |
| 2024-09-09 | 1.97 | $1.94 | 209552 |
| 2024-09-06 | 1.98 | $1.94 | 479300 |
| 2024-09-05 | 1.98 | $1.98 | 134900 |
| 2024-09-04 | 1.98 | $1.98 | 161925 |
| 2024-09-03 | 1.98 | $1.98 | 275400 |
| 2024-08-30 | 1.98 | $2.08 | 191641 |
| 2024-08-29 | 1.97 | $2.00 | 250922 |
| 2024-08-28 | 1.96 | $2.00 | 231225 |
| 2024-08-27 | 1.96 | $2.04 | 199649 |
| 2024-08-26 | 1.95 | $2.05 | 473831 |
| 2024-08-23 | 1.94 | $2.06 | 375702 |
| 2024-08-22 | 1.93 | $1.94 | 165226 |
| 2024-08-21 | 1.93 | $1.96 | 196500 |
| 2024-08-20 | 1.93 | $1.91 | 227229 |
| 2024-08-19 | 1.93 | $1.96 | 440427 |
| 2024-08-16 | 1.92 | $1.86 | 479813 |
| 2024-08-15 | 1.93 | $1.89 | 293100 |
| 2024-08-14 | 1.94 | $1.74 | 329100 |
| 2024-08-13 | 1.96 | $1.79 | 487200 |
| 2024-08-12 | 1.97 | $1.81 | 703595 |
| 2024-08-09 | 1.99 | $1.84 | 763300 |
| 2024-08-08 | 2.01 | $1.83 | 728100 |
| 2024-08-07 | 2.03 | $1.82 | 274910 |
| 2024-08-06 | 2.05 | $1.89 | 494900 |
| 2024-08-05 | 2.06 | $1.82 | 437200 |
| 2024-08-02 | 2.09 | $1.93 | 320100 |
| 2024-08-01 | 2.11 | $2.11 | 430800 |
| 2024-07-31 | 2.11 | $2.19 | 376200 |
| 2024-07-30 | 2.10 | $2.18 | 286000 |
| 2024-07-29 | 2.09 | $2.14 | 611048 |
| 2024-07-26 | 2.08 | $2.22 | 410137 |
| 2024-07-25 | 2.07 | $2.11 | 521700 |
| 2024-07-24 | 2.06 | $2.07 | 472532 |
| 2024-07-23 | 2.06 | $2.16 | 577800 |
| 2024-07-22 | 2.05 | $2.08 | 492200 |
| 2024-07-19 | 2.05 | $2.03 | 488843 |
| 2024-07-18 | 2.05 | $2.14 | 268756 |
| 2024-07-17 | 2.04 | $2.21 | 338500 |
| 2024-07-16 | 2.02 | $2.18 | 790000 |
| 2024-07-15 | 2.01 | $2.11 | 357894 |
| 2024-07-12 | 2.00 | $2.08 | 442602 |
| 2024-07-11 | 1.99 | $2.03 | 428310 |
| 2024-07-10 | 1.98 | $1.86 | 301850 |
| 2024-07-09 | 2.00 | $1.89 | 176900 |
| 2024-07-08 | 2.01 | $1.92 | 212147 |
| 2024-07-05 | 2.02 | $1.95 | 526506 |
| 2024-07-03 | 2.03 | $1.98 | 137421 |
| 2024-07-02 | 2.03 | $2.05 | 430000 |
| 2024-07-01 | 2.03 | $1.99 | 444003 |
| 2024-06-28 | 2.03 | $2.03 | 2.8M |
| 2024-06-27 | 2.03 | $1.96 | 260700 |
| 2024-06-26 | 2.04 | $1.96 | 330435 |
| 2024-06-25 | 2.05 | $1.98 | 151800 |
| 2024-06-24 | 2.06 | $1.97 | 362866 |
| 2024-06-21 | 2.06 | $1.92 | 784633 |
| 2024-06-20 | 2.08 | $1.96 | 360300 |
| 2024-06-18 | 2.09 | $2.00 | 501052 |
| 2024-06-17 | 2.10 | $1.95 | 381300 |
| 2024-06-14 | 2.12 | $2.03 | 685320 |
| 2024-06-13 | 2.13 | $2.10 | 603300 |
| 2024-06-12 | 2.13 | $2.20 | 548100 |
| 2024-06-11 | 2.12 | $2.16 | 217300 |
| 2024-06-10 | 2.12 | $2.17 | 314439 |
| 2024-06-07 | 2.11 | $2.09 | 673300 |
| 2024-06-06 | 2.12 | $2.04 | 240200 |
| 2024-06-05 | 2.12 | $2.08 | 208634 |
| 2024-06-04 | 2.13 | $2.05 | 325815 |
| 2024-06-03 | 2.14 | $2.13 | 294011 |
| 2024-05-31 | 2.14 | $2.16 | 1.4M |
| 2024-05-30 | 2.14 | $2.18 | 549600 |
| 2024-05-29 | 2.13 | $2.13 | 288431 |
| 2024-05-28 | 2.13 | $2.15 | 344728 |
| 2024-05-24 | 2.13 | $2.10 | 332037 |
| 2024-05-23 | 2.13 | $2.02 | 417907 |
| 2024-05-22 | 2.15 | $2.09 | 245600 |
| 2024-05-21 | 2.15 | $2.09 | 307800 |
| 2024-05-20 | 2.16 | $2.13 | 382636 |
| 2024-05-17 | 2.16 | $2.21 | 365343 |
| 2024-05-16 | 2.16 | $2.17 | 635678 |
| 2024-05-15 | 2.15 | $2.22 | 322109 |
| 2024-05-14 | 2.15 | $2.28 | 550539 |
| 2024-05-13 | 2.13 | $2.23 | 510700 |
| 2024-05-10 | 2.12 | $2.15 | 536800 |
| 2024-05-09 | 2.12 | $2.19 | 451100 |
| 2024-05-08 | 2.11 | $2.18 | 753927 |
| 2024-05-07 | 2.11 | $2.10 | 575802 |
| 2024-05-06 | 2.11 | $2.17 | 502281 |
| 2024-05-03 | 2.10 | $2.25 | 960969 |
| 2024-05-02 | 2.08 | $2.30 | 1.0M |
| 2024-05-01 | 2.06 | $2.18 | 902889 |
| 2024-04-30 | 2.05 | $2.09 | 549537 |
| 2024-04-29 | 2.04 | $2.15 | 541216 |
| 2024-04-26 | 2.03 | $2.09 | 404036 |
| 2024-04-25 | 2.03 | $2.10 | 725200 |
| 2024-04-24 | 2.02 | $2.08 | 392233 |
| 2024-04-23 | 2.01 | $2.11 | 430073 |
| 2024-04-22 | 2.00 | $2.11 | 664730 |
| 2024-04-19 | 1.99 | $2.10 | 890500 |
| 2024-04-18 | 1.98 | $1.98 | 691400 |
| 2024-04-17 | 1.98 | $2.00 | 790200 |
| 2024-04-16 | 1.98 | $1.96 | 1.0M |
| 2024-04-15 | 1.98 | $2.10 | 749426 |
| 2024-04-12 | 1.97 | $2.06 | 976657 |
| 2024-04-11 | 1.96 | $2.18 | 1.3M |
| 2024-04-10 | 1.93 | $2.04 | 1.6M |
| 2024-04-09 | 1.92 | $2.01 | 832488 |
| 2024-04-08 | 1.91 | $1.90 | 898200 |
| 2024-04-05 | 1.92 | $1.92 | 1.0M |
| 2024-04-04 | 1.92 | $1.88 | 1.3M |
| 2024-04-03 | 1.92 | $1.81 | 1.4M |
| 2024-04-02 | 1.93 | $1.68 | 1.2M |
| 2024-04-01 | 1.96 | $1.65 | 1.2M |
| 2024-03-28 | 1.99 | $1.64 | 1.1M |
| 2024-03-27 | 2.03 | $1.63 | 592900 |
| 2024-03-26 | 2.07 | $1.62 | 1.2M |
| 2024-03-25 | 2.12 | $1.62 | 1.1M |
| 2024-03-22 | 2.17 | $1.63 | 1.0M |
| 2024-03-21 | 2.22 | $1.66 | 2.1M |
| 2024-03-20 | 2.28 | $1.61 | 2.1M |
| 2024-03-19 | 2.35 | $1.46 | 1.2M |
| 2024-03-18 | 2.45 | $1.41 | 1.8M |
| 2024-03-15 | 2.56 | $1.40 | 1.8M |
| 2024-03-14 | 2.68 | $1.38 | 2.2M |
| 2024-03-13 | 2.82 | $1.55 | 1.7M |
| 2024-03-12 | 2.95 | $1.47 | 1.9M |
| 2024-03-11 | 3.10 | $1.50 | 1.9M |
| 2024-03-08 | 3.27 | $1.49 | 4.4M |
| 2024-03-07 | 3.46 | $1.59 | 4.8M |
| 2024-03-06 | 3.66 | $1.79 | 11.8M |
| 2024-03-05 | 3.86 | $3.57 | 1.6M |
| 2024-03-04 | 3.89 | $3.66 | 180544 |
| 2024-03-01 | 3.91 | $3.79 | 203900 |
| 2024-02-29 | 3.92 | $3.85 | 255000 |
| 2024-02-28 | 3.93 | $3.74 | 185033 |
| 2024-02-27 | 3.95 | $3.83 | 165400 |
| 2024-02-26 | 3.96 | $3.83 | 277221 |
| 2024-02-23 | 3.98 | $3.82 | 413024 |
| 2024-02-22 | 3.99 | $3.89 | 304100 |
| 2024-02-21 | 4.00 | $3.95 | 141530 |
| 2024-02-20 | 4.01 | $3.94 | 194200 |
| 2024-02-16 | 4.01 | $3.99 | 230100 |
| 2024-02-15 | 4.02 | $4.12 | 270224 |
| 2024-02-14 | 4.01 | $3.99 | 242400 |
| 2024-02-13 | 4.01 | $3.80 | 303101 |
| 2024-02-12 | 4.03 | $4.06 | 320600 |
| 2024-02-09 | 4.03 | $4.00 | 247000 |
| 2024-02-08 | 4.03 | $3.91 | 282300 |
| 2024-02-07 | 4.04 | $3.82 | 334848 |
| 2024-02-06 | 4.07 | $4.01 | 377147 |
| 2024-02-05 | 4.07 | $3.81 | 407038 |
| 2024-02-02 | 4.10 | $3.90 | 314400 |
| 2024-02-01 | 4.12 | $4.05 | 230939 |
| 2024-01-31 | 4.13 | $4.03 | 227911 |
| 2024-01-30 | 4.14 | $4.16 | 313441 |
| 2024-01-29 | 4.14 | $4.34 | 170803 |
| 2024-01-26 | 4.11 | $4.20 | 164687 |
| 2024-01-25 | 4.11 | $4.38 | 271500 |
| 2024-01-24 | 4.08 | $4.21 | 207900 |
| 2024-01-23 | 4.06 | $4.18 | 232500 |
| 2024-01-22 | 4.05 | $4.11 | 196609 |
| 2024-01-19 | 4.04 | $4.00 | 206705 |
| 2024-01-18 | 4.05 | $3.88 | 153800 |
| 2024-01-17 | 4.07 | $3.91 | 129900 |
| 2024-01-16 | 4.08 | $3.97 | 278383 |
| 2024-01-12 | 4.10 | $4.12 | 171500 |
| 2024-01-11 | 4.09 | $4.03 | 186500 |
| 2024-01-10 | 4.10 | $3.99 | 213900 |
| 2024-01-09 | 4.11 | $3.97 | 201800 |
| 2024-01-08 | 4.13 | $4.02 | 246100 |
| 2024-01-05 | 4.14 | $4.00 | 461400 |
| 2024-01-04 | 4.15 | $3.99 | 217100 |
| 2024-01-03 | 4.17 | $3.93 | 227433 |
| 2024-01-02 | 4.19 | $4.04 | 243211 |
| 2023-12-29 | 4.21 | $4.17 | 183716 |
| 2023-12-28 | 4.21 | $4.28 | 200112 |
| 2023-12-27 | 4.21 | $4.27 | 120940 |
| 2023-12-26 | 4.20 | $4.28 | 201800 |
| 2023-12-22 | 4.19 | $4.24 | 273700 |
| 2023-12-21 | 4.19 | $4.32 | 289694 |
| 2023-12-20 | 4.17 | $4.21 | 272000 |
| 2023-12-19 | 4.17 | $4.28 | 206301 |
| 2023-12-18 | 4.16 | $4.18 | 340000 |
| 2023-12-15 | 4.16 | $4.19 | 411231 |
| 2023-12-14 | 4.15 | $4.36 | 323500 |
| 2023-12-13 | 4.13 | $4.24 | 527620 |
| 2023-12-12 | 4.12 | $4.09 | 227300 |
| 2023-12-11 | 4.12 | $4.24 | 146154 |
| 2023-12-08 | 4.11 | $4.29 | 211100 |
| 2023-12-07 | 4.09 | $4.25 | 244700 |
| 2023-12-06 | 4.07 | $4.18 | 175000 |
| 2023-12-05 | 4.06 | $4.10 | 161418 |
| 2023-12-04 | 4.06 | $4.34 | 341320 |
| 2023-12-01 | 4.03 | $4.13 | 226515 |
| 2023-11-30 | 4.02 | $3.97 | 242723 |
| 2023-11-29 | 4.02 | $4.19 | 216200 |
| 2023-11-28 | 4.01 | $4.24 | 172100 |
| 2023-11-27 | 3.98 | $4.23 | 170600 |
| 2023-11-24 | 3.96 | $4.16 | 75507 |
| 2023-11-22 | 3.93 | $4.13 | 162740 |
| 2023-11-21 | 3.91 | $4.12 | 119500 |
| 2023-11-20 | 3.89 | $4.13 | 185748 |
| 2023-11-17 | 3.87 | $4.08 | 202400 |
| 2023-11-16 | 3.84 | $4.02 | 173100 |
| 2023-11-15 | 3.83 | $4.04 | 309037 |
| 2023-11-14 | 3.80 | $4.00 | 452300 |
| 2023-11-13 | 3.78 | $3.86 | 178806 |
| 2023-11-10 | 3.77 | $3.95 | 261000 |
| 2023-11-09 | 3.76 | $3.74 | 258526 |
| 2023-11-08 | 3.76 | $3.97 | 351433 |
| 2023-11-07 | 3.74 | $3.90 | 858600 |
| 2023-11-06 | 3.72 | $4.01 | 221600 |
| 2023-11-03 | 3.69 | $4.11 | 451200 |
| 2023-11-02 | 3.64 | $3.81 | 265102 |
| 2023-11-01 | 3.63 | $3.66 | 135636 |
| 2023-10-31 | 3.62 | $3.58 | 225114 |
| 2023-10-30 | 3.63 | $3.58 | 320000 |
| 2023-10-27 | 3.63 | $3.39 | 261700 |
| 2023-10-26 | 3.66 | $3.53 | 178600 |
| 2023-10-25 | 3.67 | $3.51 | 207743 |
| 2023-10-24 | 3.69 | $3.51 | 204800 |
| 2023-10-23 | 3.71 | $3.59 | 173100 |
| 2023-10-20 | 3.72 | $3.67 | 195424 |
| 2023-10-19 | 3.72 | $3.67 | 153400 |
| 2023-10-18 | 3.73 | $3.73 | 257100 |
| 2023-10-17 | 3.73 | $3.92 | 190904 |
| 2023-10-16 | 3.71 | $3.81 | 202216 |
| 2023-10-13 | 3.70 | $3.75 | 111400 |
| 2023-10-12 | 3.69 | $3.78 | 143900 |
| 2023-10-11 | 3.68 | $3.78 | 227700 |
| 2023-10-10 | 3.67 | $3.80 | 237000 |
| 2023-10-09 | 3.66 | $3.76 | 215500 |
| 2023-10-06 | 3.65 | $3.68 | 242531 |
| 2023-10-05 | 3.65 | $3.58 | 195600 |
| 2023-10-04 | 3.65 | $3.56 | 220315 |
| 2023-10-03 | 3.66 | $3.47 | 234000 |
| 2023-10-02 | 3.68 | $3.56 | 153101 |
| 2023-09-29 | 3.70 | $3.65 | 213500 |
| 2023-09-28 | 3.70 | $3.64 | 251200 |
| 2023-09-27 | 3.71 | $3.65 | 341100 |
| 2023-09-26 | 3.71 | $3.54 | 236823 |
| 2023-09-25 | 3.73 | $3.62 | 253531 |
| 2023-09-22 | 3.74 | $3.54 | 232300 |
| 2023-09-21 | 3.77 | $3.65 | 185400 |
| 2023-09-20 | 3.78 | $3.74 | 236300 |
| 2023-09-19 | 3.78 | $3.72 | 260708 |
| 2023-09-18 | 3.79 | $3.76 | 216100 |
| 2023-09-15 | 3.79 | $3.75 | 1.1M |
| 2023-09-14 | 3.80 | $3.82 | 270109 |
| 2023-09-13 | 3.79 | $3.67 | 361300 |
| 2023-09-12 | 3.81 | $3.76 | 291806 |
| 2023-09-11 | 3.81 | $3.80 | 326900 |
| 2023-09-08 | 3.81 | $3.69 | 355500 |
| 2023-09-07 | 3.83 | $3.54 | 664200 |
| 2023-09-06 | 3.86 | $3.60 | 399500 |
| 2023-09-05 | 3.88 | $3.63 | 386000 |
| 2023-09-01 | 3.91 | $3.78 | 326400 |
| 2023-08-31 | 3.92 | $3.83 | 367400 |
| 2023-08-30 | 3.93 | $3.80 | 363346 |
| 2023-08-29 | 3.95 | $3.77 | 229500 |
| 2023-08-28 | 3.96 | $3.73 | 263100 |
| 2023-08-25 | 3.99 | $3.70 | 273700 |
| 2023-08-24 | 4.02 | $3.63 | 309500 |
| 2023-08-23 | 4.06 | $3.78 | 296005 |
| 2023-08-22 | 4.09 | $3.76 | 269900 |
| 2023-08-21 | 4.12 | $3.87 | 343515 |
| 2023-08-18 | 4.15 | $3.96 | 246400 |
| 2023-08-17 | 4.17 | $3.97 | 327600 |
| 2023-08-16 | 4.19 | $3.83 | 311010 |
| 2023-08-15 | 4.23 | $3.93 | 307903 |
| 2023-08-14 | 4.26 | $3.86 | 421669 |
| 2023-08-11 | 4.30 | $4.04 | 382700 |
| 2023-08-10 | 4.33 | $4.06 | 1.1M |
| 2023-08-09 | 4.36 | $3.71 | 408504 |
| 2023-08-08 | 4.43 | $3.77 | 493100 |
| 2023-08-07 | 4.50 | $3.97 | 838025 |
| 2023-08-04 | 4.55 | $3.85 | 1.1M |
| 2023-08-03 | 4.63 | $4.49 | 347094 |
| 2023-08-02 | 4.64 | $4.68 | 276900 |
| 2023-08-01 | 4.64 | $4.76 | 242944 |
| 2023-07-31 | 4.63 | $4.78 | 389233 |
| 2023-07-28 | 4.61 | $4.79 | 223300 |
| 2023-07-27 | 4.59 | $4.69 | 218200 |
| 2023-07-26 | 4.58 | $4.82 | 290700 |
| 2023-07-25 | 4.56 | $4.70 | 509855 |
| 2023-07-24 | 4.54 | $4.70 | 227903 |
| 2023-07-21 | 4.52 | $4.63 | 362500 |
| 2023-07-20 | 4.51 | $4.57 | 462037 |
| 2023-07-19 | 4.51 | $4.61 | 218137 |
| 2023-07-18 | 4.50 | $4.69 | 241234 |
| 2023-07-17 | 4.48 | $4.66 | 297963 |
| 2023-07-14 | 4.46 | $4.56 | 212185 |
| 2023-07-13 | 4.45 | $4.64 | 161000 |
| 2023-07-12 | 4.43 | $4.60 | 223222 |
| 2023-07-11 | 4.41 | $4.56 | 497800 |
| 2023-07-10 | 4.39 | $4.39 | 172948 |
| 2023-07-07 | 4.39 | $4.45 | 610816 |
| 2023-07-06 | 4.39 | $4.35 | 264337 |
| 2023-07-05 | 4.39 | $4.41 | 256700 |
| 2023-07-03 | 4.39 | $4.52 | 253914 |
| 2023-06-30 | 4.37 | $4.39 | 952843 |
| 2023-06-29 | 4.37 | $4.41 | 363400 |
| 2023-06-28 | 4.37 | $4.41 | 505247 |
| 2023-06-27 | 4.36 | $4.20 | 498324 |
| 2023-06-26 | 4.38 | $4.11 | 554200 |
| 2023-06-23 | 4.41 | $4.11 | 1.5M |
| 2023-06-22 | 4.44 | $4.01 | 391932 |
| 2023-06-21 | 4.49 | $4.06 | 477143 |
| 2023-06-20 | 4.53 | $4.14 | 416008 |
| 2023-06-16 | 4.57 | $4.34 | 1.2M |
| 2023-06-15 | 4.60 | $4.42 | 259600 |
| 2023-06-14 | 4.61 | $4.54 | 324500 |
| 2023-06-13 | 4.62 | $4.61 | 278400 |
| 2023-06-12 | 4.62 | $4.50 | 277142 |
| 2023-06-09 | 4.64 | $4.45 | 487013 |
| 2023-06-08 | 4.66 | $4.66 | 289800 |
| 2023-06-07 | 4.65 | $4.73 | 404900 |
| 2023-06-06 | 4.65 | $4.62 | 465500 |
| 2023-06-05 | 4.65 | $4.39 | 378646 |
| 2023-06-02 | 4.68 | $4.37 | 302600 |
| 2023-06-01 | 4.71 | $4.22 | 425200 |
| 2023-05-31 | 4.76 | $4.13 | 1.4M |
| 2023-05-30 | 4.83 | $4.28 | 548545 |
| 2023-05-26 | 4.88 | $4.38 | 692371 |
| 2023-05-25 | 4.94 | $4.12 | 801100 |
| 2023-05-24 | 5.02 | $4.31 | 351600 |
| 2023-05-23 | 5.10 | $4.57 | 389300 |
| 2023-05-22 | 5.16 | $4.62 | 336701 |
| 2023-05-19 | 5.21 | $4.47 | 359118 |
| 2023-05-18 | 5.29 | $4.66 | 457611 |
| 2023-05-17 | 5.36 | $4.66 | 671436 |
| 2023-05-16 | 5.43 | $4.65 | 332200 |
| 2023-05-15 | 5.51 | $4.72 | 383400 |
| 2023-05-12 | 5.59 | $4.72 | 357000 |
| 2023-05-11 | 5.69 | $4.71 | 364531 |
| 2023-05-10 | 5.79 | $4.80 | 508600 |
| 2023-05-09 | 5.89 | $4.86 | 382100 |
| 2023-05-08 | 6.00 | $5.07 | 745600 |
| 2023-05-05 | 6.10 | $5.65 | 596900 |
| 2023-05-04 | 6.15 | $5.87 | 388200 |
| 2023-05-03 | 6.18 | $6.19 | 338100 |
| 2023-05-02 | 6.18 | $6.29 | 303524 |
| 2023-05-01 | 6.16 | $6.44 | 320511 |
| 2023-04-28 | 6.13 | $6.25 | 258809 |
| 2023-04-27 | 6.12 | $6.26 | 341100 |
| 2023-04-26 | 6.11 | $5.98 | 220606 |
| 2023-04-25 | 6.12 | $6.02 | 152400 |
| 2023-04-24 | 6.13 | $6.22 | 155300 |
| 2023-04-21 | 6.12 | $6.25 | 187900 |
| 2023-04-20 | 6.11 | $6.28 | 198723 |
| 2023-04-19 | 6.09 | $6.22 | 116700 |
| 2023-04-18 | 6.08 | $6.25 | 209244 |
| 2023-04-17 | 6.06 | $6.37 | 169400 |
| 2023-04-14 | 6.03 | $6.25 | 185208 |
| 2023-04-13 | 6.00 | $6.22 | 234800 |
| 2023-04-12 | 5.98 | $6.10 | 212248 |
| 2023-04-11 | 5.97 | $6.10 | 213800 |
| 2023-04-10 | 5.95 | $6.01 | 206709 |
| 2023-04-06 | 5.95 | $5.74 | 117600 |
| 2023-04-05 | 5.97 | $5.74 | 235700 |
| 2023-04-04 | 5.99 | $5.81 | 252343 |
| 2023-04-03 | 6.01 | $5.82 | 285700 |
| 2023-03-31 | 6.03 | $6.05 | 828446 |
| 2023-03-30 | 6.03 | $5.88 | 327135 |
| 2023-03-29 | 6.04 | $5.94 | 233143 |
| 2023-03-28 | 6.05 | $5.81 | 190718 |
| 2023-03-27 | 6.08 | $5.87 | 286000 |
| 2023-03-24 | 6.10 | $5.67 | 190400 |
| 2023-03-23 | 6.15 | $5.77 | 269137 |
| 2023-03-22 | 6.19 | $5.83 | 228712 |
| 2023-03-21 | 6.23 | $5.99 | 299132 |
| 2023-03-20 | 6.25 | $5.72 | 527952 |
| 2023-03-17 | 6.31 | $5.44 | 998901 |
| 2023-03-16 | 6.40 | $5.78 | 1.2M |
| 2023-03-15 | 6.46 | $5.95 | 1.7M |
| 2023-03-14 | 6.52 | $6.27 | 522700 |
| 2023-03-13 | 6.54 | $6.26 | 534600 |
| 2023-03-10 | 6.57 | $6.20 | 1.9M |
| 2023-03-09 | 6.61 | $6.39 | 234245 |
| 2023-03-08 | 6.63 | $6.60 | 354900 |
| 2023-03-07 | 6.64 | $6.72 | 261500 |
| 2023-03-06 | 6.63 | $6.75 | 374448 |
| 2023-03-03 | 6.62 | $6.69 | 468002 |
| 2023-03-02 | 6.61 | $6.56 | 169135 |
| 2023-03-01 | 6.61 | $6.56 | 190132 |
| 2023-02-28 | 6.62 | $6.56 | 366300 |
| 2023-02-27 | 6.62 | $6.65 | 149040 |
| 2023-02-24 | 6.62 | $6.65 | 244105 |
| 2023-02-23 | 6.62 | $6.90 | 177700 |
| 2023-02-22 | 6.59 | $6.96 | 198201 |
| 2023-02-21 | 6.55 | $6.94 | 384600 |
| 2023-02-17 | 6.51 | $7.04 | 332125 |
| 2023-02-16 | 6.45 | $6.75 | 254250 |
| 2023-02-15 | 6.42 | $6.76 | 183618 |
| 2023-02-14 | 6.39 | $6.63 | 212000 |
| 2023-02-13 | 6.36 | $6.41 | 450100 |
| 2023-02-10 | 6.36 | $6.21 | 422200 |
| 2023-02-09 | 6.37 | $6.77 | 335300 |
| 2023-02-08 | 6.33 | $6.73 | 334608 |
| 2023-02-07 | 6.29 | $7.00 | 423130 |
| 2023-02-06 | 6.21 | $6.97 | 258848 |
| 2023-02-03 | 6.13 | $7.01 | 385438 |
| 2023-02-02 | 6.04 | $6.95 | 271624 |
| 2023-02-01 | 5.94 | $6.54 | 225900 |
| 2023-01-31 | 5.88 | $6.50 | 205839 |
| 2023-01-30 | 5.82 | $6.30 | 188000 |
| 2023-01-27 | 5.77 | $6.29 | 161600 |
| 2023-01-26 | 5.71 | $6.33 | 190047 |
| 2023-01-25 | 5.65 | $6.27 | 228059 |
| 2023-01-24 | 5.58 | $6.29 | 442300 |
| 2023-01-23 | 5.51 | $6.18 | 209606 |
| 2023-01-20 | 5.43 | $6.09 | 373742 |
| 2023-01-19 | 5.37 | $5.95 | 241932 |
| 2023-01-18 | 5.30 | $5.90 | 196541 |
| 2023-01-17 | 5.24 | $5.91 | 347001 |
| 2023-01-13 | 5.17 | $5.90 | 392000 |
| 2023-01-12 | 5.09 | $5.50 | 143223 |
| 2023-01-11 | 5.05 | $5.42 | 197012 |
| 2023-01-10 | 5.01 | $5.22 | 127548 |
| 2023-01-09 | 4.99 | $5.11 | 165700 |
| 2023-01-06 | 4.98 | $5.08 | 144534 |
| 2023-01-05 | 4.97 | $4.95 | 169224 |
| 2023-01-04 | 4.97 | $4.95 | 255017 |
| 2023-01-03 | 4.97 | $4.81 | 521300 |
| 2022-12-30 | 4.99 | $4.80 | 152700 |
| 2022-12-29 | 5.01 | $4.77 | 93800 |
| 2022-12-28 | 5.03 | $4.66 | 122800 |
| 2022-12-27 | 5.07 | $4.78 | 138200 |
| 2022-12-23 | 5.10 | $4.79 | 281202 |
| 2022-12-22 | 5.13 | $4.69 | 499137 |
| 2022-12-21 | 5.18 | $4.87 | 137700 |
| 2022-12-20 | 5.21 | $4.80 | 245645 |
| 2022-12-19 | 5.26 | $4.87 | 175100 |
| 2022-12-16 | 5.30 | $5.05 | 376734 |
| 2022-12-15 | 5.32 | $5.14 | 122600 |
| 2022-12-14 | 5.34 | $5.43 | 190402 |
| 2022-12-13 | 5.33 | $5.51 | 298600 |
| 2022-12-12 | 5.31 | $5.27 | 184842 |
| 2022-12-09 | 5.32 | $5.28 | 175000 |
| 2022-12-08 | 5.32 | $5.27 | 191400 |
| 2022-12-07 | 5.33 | $5.27 | 231105 |
| 2022-12-06 | 5.33 | $5.30 | 334912 |
| 2022-12-05 | 5.34 | $5.40 | 209500 |
| 2022-12-02 | 5.33 | $5.49 | 208640 |
| 2022-12-01 | 5.31 | $5.58 | 219449 |
| 2022-11-30 | 5.29 | $5.56 | 270800 |
| 2022-11-29 | 5.26 | $5.47 | 206300 |
| 2022-11-28 | 5.24 | $5.54 | 221310 |
| 2022-11-25 | 5.20 | $5.71 | 51437 |
| 2022-11-23 | 5.15 | $5.64 | 198900 |
| 2022-11-22 | 5.10 | $5.39 | 146322 |
| 2022-11-21 | 5.07 | $5.23 | 146000 |
| 2022-11-18 | 5.05 | $5.24 | 132943 |
| 2022-11-17 | 5.03 | $5.29 | 189200 |
| 2022-11-16 | 5.00 | $5.38 | 142338 |
| 2022-11-15 | 4.96 | $5.51 | 159700 |
| 2022-11-14 | 4.91 | $5.43 | 210716 |
| 2022-11-11 | 4.85 | $5.62 | 302729 |
| 2022-11-10 | 4.77 | $5.39 | 145328 |
| 2022-11-09 | 4.71 | $4.96 | 119237 |
| 2022-11-08 | 4.68 | $5.05 | 265500 |
| 2022-11-07 | 4.64 | $5.29 | 145537 |
| 2022-11-04 | 4.57 | $5.13 | 168922 |
| 2022-11-03 | 4.51 | $4.69 | 363500 |
| 2022-11-02 | 4.49 | $4.74 | 235400 |
| 2022-11-01 | 4.47 | $4.91 | 258822 |
| 2022-10-31 | 4.42 | $4.68 | 137347 |
| 2022-10-28 | 4.39 | $4.64 | 111623 |
| 2022-10-27 | 4.37 | $4.44 | 133800 |
| 2022-10-26 | 4.36 | $4.53 | 105934 |
| 2022-10-25 | 4.34 | $4.57 | 180900 |
| 2022-10-24 | 4.32 | $4.40 | 120137 |
| 2022-10-21 | 4.31 | $4.41 | 102115 |
| 2022-10-20 | 4.30 | $4.31 | 131500 |
| 2022-10-19 | 4.30 | $4.31 | 114800 |
| 2022-10-18 | 4.30 | $4.39 | 110848 |
| 2022-10-17 | 4.29 | $4.36 | 196400 |
| 2022-10-14 | 4.28 | $4.09 | 85000 |
| 2022-10-13 | 4.30 | $4.28 | 209200 |
| 2022-10-12 | 4.30 | $4.08 | 141900 |
| 2022-10-11 | 4.33 | $4.11 | 112200 |
| 2022-10-10 | 4.35 | $4.10 | 120623 |
| 2022-10-07 | 4.38 | $4.09 | 149226 |
| 2022-10-06 | 4.41 | $4.18 | 117300 |
| 2022-10-05 | 4.43 | $4.22 | 103900 |
| 2022-10-04 | 4.45 | $4.33 | 143900 |
| 2022-10-03 | 4.47 | $4.16 | 241038 |
| 2022-09-30 | 4.50 | $3.97 | 295702 |
| 2022-09-29 | 4.55 | $4.15 | 280800 |
| 2022-09-28 | 4.60 | $4.16 | 224314 |
| 2022-09-27 | 4.64 | $4.08 | 174641 |
| 2022-09-26 | 4.70 | $4.13 | 166200 |
| 2022-09-23 | 4.76 | $4.22 | 203000 |
| 2022-09-22 | 4.82 | $4.35 | 153300 |
| 2022-09-21 | 4.87 | $4.40 | 130500 |
| 2022-09-20 | 4.92 | $4.56 | 146300 |
| 2022-09-19 | 4.96 | $4.64 | 121300 |
| 2022-09-16 | 4.99 | $4.64 | 564200 |
| 2022-09-15 | 5.03 | $4.62 | 260512 |
| 2022-09-14 | 5.07 | $4.65 | 238028 |
| 2022-09-13 | 5.11 | $4.72 | 252904 |
| 2022-09-12 | 5.16 | $5.03 | 236851 |
| 2022-09-09 | 5.17 | $5.05 | 240553 |
| 2022-09-08 | 5.18 | $4.74 | 222203 |
| 2022-09-07 | 5.23 | $4.93 | 192500 |
| 2022-09-06 | 5.26 | $4.89 | 293300 |
| 2022-09-02 | 5.30 | $4.84 | 162700 |
| 2022-09-01 | 5.35 | $4.93 | 185736 |
| 2022-08-31 | 5.39 | $5.08 | 158200 |
| 2022-08-30 | 5.42 | $5.15 | 153251 |
| 2022-08-29 | 5.45 | $5.29 | 184600 |
| 2022-08-26 | 5.47 | $5.35 | 193000 |
| 2022-08-25 | 5.48 | $5.69 | 236521 |
| 2022-08-24 | 5.46 | $5.52 | 126325 |
| 2022-08-23 | 5.45 | $5.35 | 233800 |
| 2022-08-22 | 5.46 | $5.39 | 250500 |
| 2022-08-19 | 5.47 | $5.80 | 269434 |
| 2022-08-18 | 5.44 | $5.90 | 223633 |
| 2022-08-17 | 5.39 | $5.86 | 274700 |
| 2022-08-16 | 5.34 | $5.95 | 245667 |
| 2022-08-15 | 5.27 | $5.72 | 209033 |
| 2022-08-12 | 5.23 | $5.77 | 212700 |
| 2022-08-11 | 5.17 | $5.58 | 233000 |
| 2022-08-10 | 5.12 | $5.53 | 227838 |
| 2022-08-09 | 5.08 | $5.21 | 172701 |
| 2022-08-08 | 5.07 | $5.24 | 245900 |
| 2022-08-05 | 5.05 | $5.17 | 205600 |
| 2022-08-04 | 5.04 | $5.30 | 431945 |
| 2022-08-03 | 5.01 | $5.31 | 172737 |
| 2022-08-02 | 4.98 | $5.18 | 200121 |
| 2022-08-01 | 4.96 | $5.26 | 219713 |
| 2022-07-29 | 4.93 | $5.36 | 295100 |
| 2022-07-28 | 4.88 | $5.23 | 106622 |
| 2022-07-27 | 4.84 | $5.27 | 131200 |
| 2022-07-26 | 4.80 | $5.05 | 139007 |
| 2022-07-25 | 4.77 | $5.11 | 120825 |
| 2022-07-22 | 4.74 | $5.06 | 153300 |
| 2022-07-21 | 4.70 | $5.08 | 226600 |
| 2022-07-20 | 4.66 | $5.05 | 237600 |
| 2022-07-19 | 4.62 | $4.86 | 240000 |
| 2022-07-18 | 4.60 | $4.58 | 75943 |
| 2022-07-15 | 4.60 | $4.58 | 142502 |
| 2022-07-14 | 4.60 | $4.43 | 182800 |
| 2022-07-13 | 4.62 | $4.48 | 192700 |
| 2022-07-12 | 4.63 | $4.35 | 214643 |
| 2022-07-11 | 4.66 | $4.40 | 126000 |
| 2022-07-08 | 4.69 | $4.60 | 180930 |
| 2022-07-07 | 4.70 | $4.63 | 195200 |
| 2022-07-06 | 4.70 | $4.39 | 128000 |
| 2022-07-05 | 4.74 | $4.46 | 251744 |
| 2022-07-01 | 4.77 | $4.56 | 231900 |
| 2022-06-30 | 4.79 | $4.56 | 242100 |
| 2022-06-29 | 4.81 | $4.60 | 191901 |
| 2022-06-28 | 4.83 | $4.68 | 347026 |
| 2022-06-27 | 4.85 | $4.67 | 305721 |
| 2022-06-24 | 4.87 | $4.74 | 1.3M |
| 2022-06-23 | 4.88 | $4.61 | 252900 |
| 2022-06-22 | 4.91 | $4.69 | 210934 |
| 2022-06-21 | 4.93 | $4.70 | 242900 |
| 2022-06-17 | 4.96 | $4.68 | 621246 |
| 2022-06-16 | 4.99 | $4.71 | 272302 |
| 2022-06-15 | 5.02 | $4.88 | 242100 |
| 2022-06-14 | 5.03 | $4.77 | 350900 |
| 2022-06-13 | 5.06 | $4.86 | 286800 |
| 2022-06-10 | 5.08 | $5.02 | 329800 |
| 2022-06-09 | 5.09 | $5.12 | 213217 |
| 2022-06-08 | 5.08 | $5.16 | 227822 |
| 2022-06-07 | 5.07 | $5.25 | 154810 |
| 2022-06-06 | 5.05 | $5.17 | 201927 |
| 2022-06-03 | 5.04 | $5.22 | 153722 |
| 2022-06-02 | 5.02 | $5.20 | 213215 |
| 2022-06-01 | 5.01 | $5.12 | 337227 |
| 2022-05-31 | 4.99 | $5.23 | 281644 |
| 2022-05-27 | 4.97 | $4.99 | 214644 |
| 2022-05-26 | 4.97 | $5.13 | 169800 |
| 2022-05-25 | 4.95 | $4.91 | 190608 |
| 2022-05-24 | 4.95 | $4.79 | 248118 |
| 2022-05-23 | 4.97 | $4.93 | 249400 |
| 2022-05-20 | 4.97 | $4.97 | 336300 |
| 2022-05-19 | 4.97 | $4.85 | 568212 |
| 2022-05-18 | 4.99 | $5.00 | 411803 |
| 2022-05-17 | 4.99 | $4.95 | 345749 |
| 2022-05-16 | 4.99 | $4.66 | 235147 |
| 2022-05-13 | 5.02 | $4.65 | 374738 |
| 2022-05-12 | 5.06 | $4.49 | 360700 |
| 2022-05-11 | 5.12 | $4.24 | 237600 |
| 2022-05-10 | 5.22 | $4.55 | 277500 |
| 2022-05-09 | 5.29 | $4.47 | 495200 |
| 2022-05-06 | 5.37 | $4.44 | 568314 |
| 2022-05-05 | 5.47 | $5.14 | 227100 |
| 2022-05-04 | 5.51 | $5.29 | 407031 |
| 2022-05-03 | 5.53 | $5.14 | 497400 |
| 2022-05-02 | 5.57 | $5.30 | 245725 |
| 2022-04-29 | 5.60 | $5.17 | 338305 |
| 2022-04-28 | 5.65 | $5.24 | 221893 |
| 2022-04-27 | 5.69 | $5.14 | 226500 |
| 2022-04-26 | 5.75 | $5.11 | 341635 |
| 2022-04-25 | 5.81 | $5.35 | 358200 |
| 2022-04-22 | 5.86 | $5.40 | 357791 |
| 2022-04-21 | 5.91 | $5.59 | 209039 |
| 2022-04-20 | 5.94 | $5.66 | 201710 |
| 2022-04-19 | 5.97 | $5.65 | 251600 |
| 2022-04-18 | 6.01 | $5.74 | 229000 |
| 2022-04-14 | 6.04 | $5.53 | 408200 |
| 2022-04-13 | 6.09 | $5.59 | 366600 |
| 2022-04-12 | 6.14 | $5.50 | 350919 |
| 2022-04-11 | 6.21 | $5.48 | 488337 |
| 2022-04-08 | 6.29 | $5.77 | 460142 |
| 2022-04-07 | 6.34 | $6.08 | 533219 |
| 2022-04-06 | 6.37 | $6.25 | 470649 |
| 2022-04-05 | 6.38 | $6.39 | 381100 |
| 2022-04-04 | 6.38 | $6.51 | 427800 |
| 2022-04-01 | 6.37 | $6.50 | 533228 |
| 2022-03-31 | 6.35 | $6.41 | 347948 |
| 2022-03-30 | 6.35 | $6.28 | 264400 |
| 2022-03-29 | 6.35 | $6.49 | 391500 |
| 2022-03-28 | 6.34 | $6.42 | 460900 |
| 2022-03-25 | 6.33 | $6.50 | 569017 |
| 2022-03-24 | 6.31 | $6.38 | 891700 |
| 2022-03-23 | 6.31 | $6.31 | 454418 |
| 2022-03-22 | 6.31 | $6.43 | 335000 |
| 2022-03-21 | 6.29 | $6.29 | 385246 |
| 2022-03-18 | 6.29 | $6.45 | 833224 |
| 2022-03-17 | 6.28 | $6.58 | 323700 |
| 2022-03-16 | 6.25 | $6.58 | 537600 |
| 2022-03-15 | 6.21 | $6.22 | 305042 |
| 2022-03-14 | 6.21 | $6.07 | 322600 |
| 2022-03-11 | 6.23 | $6.02 | 286136 |
| 2022-03-10 | 6.25 | $6.17 | 302900 |
| 2022-03-09 | 6.26 | $6.25 | 460717 |
| 2022-03-08 | 6.26 | $6.21 | 829000 |
| 2022-03-07 | 6.26 | $5.99 | 503615 |
| 2022-03-04 | 6.29 | $6.35 | 773217 |
| 2022-03-03 | 6.28 | $6.42 | 315900 |
| 2022-03-02 | 6.27 | $6.62 | 388440 |
| 2022-03-01 | 6.23 | $6.21 | 263800 |
| 2022-02-28 | 6.23 | $6.40 | 319100 |
| 2022-02-25 | 6.22 | $6.40 | 252200 |
| 2022-02-24 | 6.20 | $6.20 | 394743 |
| 2022-02-23 | 6.20 | $6.07 | 314331 |
| 2022-02-22 | 6.21 | $6.19 | 435915 |
| 2022-02-18 | 6.21 | $6.16 | 345800 |
| 2022-02-17 | 6.22 | $6.37 | 354400 |
| 2022-02-16 | 6.20 | $6.56 | 291300 |
| 2022-02-15 | 6.16 | $6.45 | 208800 |
| 2022-02-14 | 6.13 | $6.25 | 357100 |
| 2022-02-11 | 6.12 | $6.24 | 218520 |
| 2022-02-10 | 6.11 | $6.38 | 394400 |
| 2022-02-09 | 6.08 | $6.41 | 251500 |
| 2022-02-08 | 6.04 | $6.21 | 205227 |
| 2022-02-07 | 6.03 | $6.03 | 306931 |
| 2022-02-04 | 6.03 | $6.11 | 701115 |
| 2022-02-03 | 6.02 | $5.82 | 233931 |
| 2022-02-02 | 6.04 | $5.87 | 314843 |
| 2022-02-01 | 6.05 | $5.93 | 365502 |
| 2022-01-31 | 6.07 | $6.06 | 398127 |
| 2022-01-28 | 6.07 | $5.79 | 305741 |
| 2022-01-27 | 6.10 | $5.59 | 306134 |
| 2022-01-26 | 6.15 | $5.62 | 388900 |
| 2022-01-25 | 6.21 | $5.77 | 309715 |
| 2022-01-24 | 6.25 | $5.75 | 676300 |
| 2022-01-21 | 6.31 | $5.64 | 583100 |
| 2022-01-20 | 6.38 | $5.65 | 359243 |
| 2022-01-19 | 6.45 | $5.92 | 347927 |
| 2022-01-18 | 6.51 | $5.97 | 512939 |
| 2022-01-14 | 6.56 | $6.25 | 284212 |
| 2022-01-13 | 6.60 | $6.35 | 389000 |
| 2022-01-12 | 6.62 | $6.29 | 479405 |
| 2022-01-11 | 6.66 | $6.22 | 316900 |
| 2022-01-10 | 6.71 | $6.26 | 319400 |
| 2022-01-07 | 6.75 | $6.31 | 281866 |
| 2022-01-06 | 6.80 | $6.45 | 629406 |
| 2022-01-05 | 6.84 | $6.24 | 501400 |
| 2022-01-04 | 6.90 | $6.58 | 351740 |
| 2022-01-03 | 6.93 | $6.84 | 466700 |
| 2021-12-31 | 6.94 | $6.78 | 682650 |
| 2021-12-30 | 6.96 | $6.83 | 322431 |
| 2021-12-29 | 6.97 | $6.75 | 335726 |
| 2021-12-28 | 7.00 | $6.83 | 327101 |
| 2021-12-27 | 7.01 | $7.00 | 391546 |
| 2021-12-23 | 7.01 | $7.01 | 253718 |
| 2021-12-22 | 7.01 | $6.85 | 331100 |
| 2021-12-21 | 7.03 | $6.72 | 372520 |
| 2021-12-20 | 7.06 | $6.40 | 500300 |
| 2021-12-17 | 7.13 | $6.60 | 664100 |
| 2021-12-16 | 7.19 | $6.46 | 648100 |
| 2021-12-15 | 7.27 | $6.54 | 929838 |
| 2021-12-14 | 7.34 | $6.55 | 931300 |
| 2021-12-13 | 7.43 | $6.76 | 793909 |
| 2021-12-10 | 7.50 | $7.01 | 605401 |
| 2021-12-09 | 7.55 | $7.19 | 538713 |
| 2021-12-08 | 7.59 | $7.41 | 392500 |
| 2021-12-07 | 7.61 | $7.32 | 428206 |
| 2021-12-06 | 7.64 | $7.01 | 505693 |
| 2021-12-03 | 7.70 | $7.20 | 405151 |
| 2021-12-02 | 7.76 | $7.38 | 600900 |
| 2021-12-01 | 7.79 | $7.15 | 1.1M |
| 2021-11-30 | 7.86 | $7.43 | 2.4M |
| 2021-11-29 | 7.91 | $7.03 | 837400 |
| 2021-11-26 | 8.00 | $7.02 | 850800 |
| 2021-11-24 | 8.10 | $7.54 | 503328 |
| 2021-11-23 | 8.16 | $7.75 | 626300 |
| 2021-11-22 | 8.21 | $7.88 | 702751 |
| 2021-11-19 | 8.24 | $7.90 | 642231 |
| 2021-11-18 | 8.28 | $8.15 | 780303 |
| 2021-11-17 | 8.29 | $8.19 | 826667 |
| 2021-11-16 | 8.30 | $8.30 | 603600 |
| 2021-11-15 | 8.30 | $8.52 | 581100 |
| 2021-11-12 | 8.28 | $8.37 | 668402 |
| 2021-11-11 | 8.27 | $8.50 | 485900 |
| 2021-11-10 | 8.24 | $8.41 | 929300 |
| 2021-11-09 | 8.23 | $8.63 | 1.1M |
| 2021-11-08 | 8.18 | $9.21 | 990949 |
| 2021-11-05 | 8.07 | $8.97 | 1.2M |
| 2021-11-04 | 7.98 | $8.83 | 914515 |
| 2021-11-03 | 7.89 | $8.72 | 609030 |
| 2021-11-02 | 7.80 | $8.49 | 776138 |
| 2021-11-01 | 7.73 | $8.47 | 965310 |
| 2021-10-29 | 7.65 | $7.97 | 529345 |
| 2021-10-28 | 7.62 | $7.85 | 432900 |
| 2021-10-27 | 7.60 | $7.76 | 838200 |
| 2021-10-26 | 7.58 | $8.00 | 1.1M |
| 2021-10-25 | 7.53 | $7.84 | 495300 |
| 2021-10-22 | 7.50 | $7.70 | 272912 |
| 2021-10-21 | 7.48 | $7.66 | 436815 |
| 2021-10-20 | 7.46 | $7.83 | 509010 |
| 2021-10-19 | 7.42 | $7.65 | 581917 |
| 2021-10-18 | 7.40 | $7.73 | 704200 |
| 2021-10-15 | 7.37 | $7.58 | 457052 |
| 2021-10-14 | 7.34 | $7.59 | 1.3M |
| 2021-10-13 | 7.32 | $7.52 | 355643 |
| 2021-10-12 | 7.30 | $7.41 | 411795 |
| 2021-10-11 | 7.28 | $7.50 | 388900 |
| 2021-10-08 | 7.26 | $7.28 | 307242 |
| 2021-10-07 | 7.26 | $7.32 | 420941 |
| 2021-10-06 | 7.25 | $7.38 | 415840 |
| 2021-10-05 | 7.24 | $7.60 | 431134 |
| 2021-10-04 | 7.20 | $7.35 | 361288 |
| 2021-10-01 | 7.18 | $7.45 | 543900 |
| 2021-09-30 | 7.16 | $7.10 | 574930 |
| 2021-09-29 | 7.16 | $7.23 | 430158 |
| 2021-09-28 | 7.15 | $7.32 | 597047 |
| 2021-09-27 | 7.14 | $7.56 | 409716 |
| 2021-09-24 | 7.09 | $7.42 | 484400 |
| 2021-09-23 | 7.06 | $7.44 | 505820 |
| 2021-09-22 | 7.02 | $7.29 | 462807 |
| 2021-09-21 | 6.99 | $6.91 | 420600 |
| 2021-09-20 | 7.00 | $6.81 | 677922 |
| 2021-09-17 | 7.02 | $7.01 | 616198 |
| 2021-09-16 | 7.02 | $6.87 | 494400 |
| 2021-09-15 | 7.03 | $6.86 | 584939 |
| 2021-09-14 | 7.05 | $6.68 | 1.4M |
| 2021-09-13 | 7.09 | $6.96 | 1.1M |
| 2021-09-10 | 7.11 | $7.29 | 541240 |
| 2021-09-09 | 7.09 | $7.42 | 674013 |
| 2021-09-08 | 7.05 | $7.39 | 708800 |
| 2021-09-07 | 7.02 | $7.51 | 614551 |
| 2021-09-03 | 6.96 | $7.37 | 898357 |
| 2021-09-02 | 6.92 | $7.54 | 1.2M |
| 2021-09-01 | 6.86 | $7.75 | 2.5M |
| 2021-08-31 | 6.76 | $6.97 | 530000 |
| 2021-08-30 | 6.74 | $7.00 | 1.2M |
| 2021-08-27 | 6.71 | $6.95 | 551326 |
| 2021-08-26 | 6.69 | $6.66 | 408900 |
| 2021-08-25 | 6.69 | $6.90 | 522926 |
| 2021-08-24 | 6.67 | $6.76 | 528121 |
| 2021-08-23 | 6.66 | $6.85 | 634344 |
| 2021-08-20 | 6.64 | $6.44 | 897646 |
| 2021-08-19 | 6.66 | $6.41 | 599800 |
| 2021-08-18 | 6.68 | $6.73 | 475738 |
| 2021-08-17 | 6.68 | $6.91 | 909711 |
| 2021-08-16 | 6.65 | $7.21 | 737768 |
| 2021-08-13 | 6.60 | $7.27 | 824686 |
| 2021-08-12 | 6.52 | $7.32 | 784947 |
| 2021-08-11 | 6.44 | $7.56 | 1.3M |
| 2021-08-10 | 6.32 | $7.27 | 903000 |
| 2021-08-09 | 6.22 | $6.90 | 1.0M |
| 2021-08-06 | 6.15 | $6.69 | 848666 |
| 2021-08-05 | 6.10 | $6.15 | 382445 |
| 2021-08-04 | 6.09 | $5.81 | 372808 |
| 2021-08-03 | 6.12 | $5.88 | 756637 |
| 2021-08-02 | 6.14 | $6.05 | 413600 |
| 2021-07-30 | 6.15 | $6.15 | 345000 |
| 2021-07-29 | 6.15 | $6.25 | 529738 |
| 2021-07-28 | 6.14 | $6.32 | 561174 |
| 2021-07-27 | 6.13 | $6.27 | 468135 |
| 2021-07-26 | 6.11 | $6.47 | 815200 |
| 2021-07-23 | 6.07 | $6.26 | 312200 |
| 2021-07-22 | 6.05 | $6.15 | 452100 |
| 2021-07-21 | 6.04 | $6.20 | 572867 |
| 2021-07-20 | 6.03 | $5.85 | 506904 |
| 2021-07-19 | 6.05 | $5.59 | 829200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.68
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.60
Average
4.23
Maximum
11.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.68 | $10.70 | 1.1M |
| 2026-07-16 | 11.76 | $10.51 | 1.6M |
| 2026-07-15 | 11.86 | $11.07 | 1.1M |
| 2026-07-14 | 11.89 | $11.55 | 1.1M |
| 2026-07-13 | 11.87 | $11.14 | 2.2M |
| 2026-07-10 | 11.89 | $11.76 | 926206 |
| 2026-07-09 | 11.83 | $12.08 | 1.4M |
| 2026-07-08 | 11.72 | $11.71 | 2.0M |
| 2026-07-07 | 11.64 | $11.90 | 2.1M |
| 2026-07-06 | 11.53 | $12.58 | 1.9M |
| 2026-07-02 | 11.33 | $13.05 | 2.1M |
| 2026-07-01 | 11.07 | $13.38 | 2.4M |
| 2026-06-30 | 10.76 | $13.04 | 2.7M |
| 2026-06-29 | 10.46 | $13.48 | 3.1M |
| 2026-06-26 | 10.10 | $12.03 | 4.4M |
| 2026-06-25 | 9.86 | $11.39 | 1.7M |
| 2026-06-24 | 9.68 | $11.21 | 1.8M |
| 2026-06-23 | 9.50 | $10.84 | 3.1M |
| 2026-06-22 | 9.35 | $9.87 | 1.3M |
| 2026-06-18 | 9.29 | $9.86 | 1.9M |
| 2026-06-17 | 9.23 | $9.40 | 1.1M |
| 2026-06-16 | 9.20 | $9.14 | 1.6M |
| 2026-06-15 | 9.19 | $9.22 | 2.5M |
| 2026-06-12 | 9.17 | $9.66 | 2.0M |
| 2026-06-11 | 9.10 | $9.98 | 2.0M |
| 2026-06-10 | 9.00 | $8.95 | 2.1M |
| 2026-06-09 | 8.99 | $9.18 | 2.2M |
| 2026-06-08 | 8.96 | $9.09 | 2.3M |
| 2026-06-05 | 8.93 | $8.77 | 1.7M |
| 2026-06-04 | 8.91 | $9.07 | 2.2M |
| 2026-06-03 | 8.87 | $8.60 | 2.0M |
| 2026-06-02 | 8.84 | $9.01 | 2.7M |
| 2026-06-01 | 8.76 | $9.28 | 2.2M |
| 2026-05-29 | 8.62 | $9.08 | 2.8M |
| 2026-05-28 | 8.47 | $9.38 | 2.2M |
| 2026-05-27 | 8.27 | $9.52 | 2.8M |
| 2026-05-26 | 8.03 | $8.75 | 2.9M |
| 2026-05-22 | 7.84 | $9.84 | 3.3M |
| 2026-05-21 | 7.51 | $9.50 | 4.8M |
| 2026-05-20 | 7.20 | $8.21 | 4.6M |
| 2026-05-19 | 6.98 | $8.08 | 3.2M |
| 2026-05-18 | 6.75 | $8.00 | 3.1M |
| 2026-05-15 | 6.51 | $7.83 | 3.2M |
| 2026-05-14 | 6.26 | $8.84 | 3.8M |
| 2026-05-13 | 5.89 | $8.92 | 8.5M |
| 2026-05-12 | 5.49 | $8.11 | 4.0M |
| 2026-05-11 | 5.15 | $8.87 | 7.2M |
| 2026-05-08 | 4.70 | $7.16 | 3.8M |
| 2026-05-07 | 4.40 | $6.95 | 5.8M |
| 2026-05-06 | 4.10 | $7.71 | 40.3M |
| 2026-05-05 | 3.71 | $3.98 | 5.9M |
| 2026-05-04 | 3.66 | $3.82 | 960054 |
| 2026-05-01 | 3.63 | $3.83 | 258900 |
| 2026-04-30 | 3.60 | $3.77 | 219036 |
| 2026-04-29 | 3.57 | $3.74 | 248841 |
| 2026-04-28 | 3.53 | $3.84 | 431578 |
| 2026-04-27 | 3.48 | $3.85 | 417694 |
| 2026-04-24 | 3.43 | $3.75 | 355725 |
| 2026-04-23 | 3.38 | $3.64 | 165500 |
| 2026-04-22 | 3.35 | $3.58 | 216700 |
| 2026-04-21 | 3.31 | $3.50 | 181900 |
| 2026-04-20 | 3.28 | $3.56 | 301208 |
| 2026-04-17 | 3.24 | $3.53 | 389300 |
| 2026-04-16 | 3.21 | $3.53 | 375100 |
| 2026-04-15 | 3.17 | $3.45 | 240828 |
| 2026-04-14 | 3.13 | $3.40 | 176600 |
| 2026-04-13 | 3.10 | $3.27 | 594000 |
| 2026-04-10 | 3.08 | $3.21 | 190100 |
| 2026-04-09 | 3.07 | $3.21 | 289832 |
| 2026-04-08 | 3.05 | $3.16 | 233670 |
| 2026-04-07 | 3.04 | $3.17 | 512900 |
| 2026-04-06 | 3.03 | $3.02 | 368100 |
| 2026-04-02 | 3.03 | $3.02 | 224900 |
| 2026-04-01 | 3.04 | $2.98 | 266009 |
| 2026-03-31 | 3.04 | $2.97 | 308157 |
| 2026-03-30 | 3.05 | $2.98 | 342516 |
| 2026-03-27 | 3.06 | $3.01 | 227816 |
| 2026-03-26 | 3.07 | $3.04 | 225319 |
| 2026-03-25 | 3.07 | $3.08 | 175945 |
| 2026-03-24 | 3.07 | $3.13 | 317524 |
| 2026-03-23 | 3.07 | $3.11 | 332117 |
| 2026-03-20 | 3.06 | $3.00 | 434300 |
| 2026-03-19 | 3.07 | $3.04 | 260045 |
| 2026-03-18 | 3.07 | $3.05 | 326906 |
| 2026-03-17 | 3.07 | $3.19 | 706114 |
| 2026-03-16 | 3.06 | $3.02 | 304200 |
| 2026-03-13 | 3.06 | $2.99 | 531404 |
| 2026-03-12 | 3.06 | $3.03 | 688905 |
| 2026-03-11 | 3.06 | $2.93 | 764736 |
| 2026-03-10 | 3.07 | $2.96 | 556722 |
| 2026-03-09 | 3.08 | $3.16 | 581400 |
| 2026-03-06 | 3.07 | $3.46 | 1.8M |
| 2026-03-05 | 3.02 | $3.02 | 328281 |
| 2026-03-04 | 3.02 | $3.10 | 128035 |
| 2026-03-03 | 3.01 | $3.04 | 239500 |
| 2026-03-02 | 3.01 | $3.10 | 175303 |
| 2026-02-27 | 3.00 | $3.10 | 216000 |
| 2026-02-26 | 2.99 | $3.18 | 237800 |
| 2026-02-25 | 2.97 | $3.03 | 155729 |
| 2026-02-24 | 2.97 | $3.00 | 529710 |
| 2026-02-23 | 2.97 | $2.96 | 259509 |
| 2026-02-20 | 2.97 | $2.96 | 171800 |
| 2026-02-19 | 2.98 | $2.93 | 357119 |
| 2026-02-18 | 2.99 | $2.90 | 124600 |
| 2026-02-17 | 3.00 | $2.86 | 147100 |
| 2026-02-13 | 3.02 | $2.91 | 96842 |
| 2026-02-12 | 3.04 | $2.92 | 251900 |
| 2026-02-11 | 3.06 | $3.05 | 121100 |
| 2026-02-10 | 3.07 | $3.09 | 164207 |
| 2026-02-09 | 3.07 | $3.05 | 213036 |
| 2026-02-06 | 3.08 | $2.94 | 149939 |
| 2026-02-05 | 3.10 | $2.90 | 310800 |
| 2026-02-04 | 3.12 | $2.99 | 172100 |
| 2026-02-03 | 3.13 | $3.04 | 222902 |
| 2026-02-02 | 3.14 | $3.05 | 174059 |
| 2026-01-30 | 3.15 | $3.01 | 234500 |
| 2026-01-29 | 3.16 | $3.04 | 255600 |
| 2026-01-28 | 3.17 | $3.09 | 175141 |
| 2026-01-27 | 3.18 | $3.14 | 164900 |
| 2026-01-26 | 3.17 | $3.16 | 303836 |
| 2026-01-23 | 3.17 | $3.17 | 146847 |
| 2026-01-22 | 3.16 | $3.28 | 243600 |
| 2026-01-21 | 3.15 | $3.25 | 290200 |
| 2026-01-20 | 3.13 | $3.25 | 195835 |
| 2026-01-16 | 3.12 | $3.27 | 205100 |
| 2026-01-15 | 3.10 | $3.37 | 403341 |
| 2026-01-14 | 3.07 | $3.19 | 237703 |
| 2026-01-13 | 3.06 | $3.14 | 129208 |
| 2026-01-12 | 3.05 | $3.11 | 209006 |
| 2026-01-09 | 3.05 | $3.07 | 177700 |
| 2026-01-08 | 3.05 | $3.08 | 155900 |
| 2026-01-07 | 3.05 | $3.01 | 199537 |
| 2026-01-06 | 3.06 | $3.06 | 191045 |
| 2026-01-05 | 3.06 | $3.09 | 422100 |
| 2026-01-02 | 3.06 | $3.00 | 495324 |
| 2025-12-31 | 3.07 | $2.93 | 146005 |
| 2025-12-30 | 3.08 | $2.96 | 191910 |
| 2025-12-29 | 3.08 | $2.98 | 191742 |
| 2025-12-26 | 3.09 | $3.05 | 161849 |
| 2025-12-24 | 3.09 | $3.07 | 94600 |
| 2025-12-23 | 3.08 | $3.05 | 237003 |
| 2025-12-22 | 3.07 | $3.03 | 192415 |
| 2025-12-19 | 3.07 | $3.18 | 294326 |
| 2025-12-18 | 3.04 | $3.16 | 146603 |
| 2025-12-17 | 3.02 | $3.14 | 184000 |
| 2025-12-16 | 3.00 | $3.15 | 406818 |
| 2025-12-15 | 2.97 | $3.18 | 258524 |
| 2025-12-12 | 2.94 | $3.18 | 357000 |
| 2025-12-11 | 2.90 | $3.23 | 304037 |
| 2025-12-10 | 2.86 | $3.24 | 988541 |
| 2025-12-09 | 2.82 | $3.23 | 481200 |
| 2025-12-08 | 2.78 | $3.01 | 735700 |
| 2025-12-05 | 2.76 | $2.73 | 342624 |
| 2025-12-04 | 2.77 | $2.79 | 186845 |
| 2025-12-03 | 2.77 | $2.79 | 215126 |
| 2025-12-02 | 2.76 | $2.77 | 260436 |
| 2025-12-01 | 2.76 | $2.82 | 279403 |
| 2025-11-28 | 2.75 | $2.78 | 152300 |
| 2025-11-26 | 2.73 | $2.83 | 367906 |
| 2025-11-25 | 2.71 | $2.71 | 199227 |
| 2025-11-24 | 2.70 | $2.69 | 235492 |
| 2025-11-21 | 2.68 | $2.72 | 433300 |
| 2025-11-20 | 2.66 | $2.57 | 446034 |
| 2025-11-19 | 2.65 | $2.60 | 365818 |
| 2025-11-18 | 2.64 | $2.71 | 276100 |
| 2025-11-17 | 2.61 | $2.76 | 466236 |
| 2025-11-14 | 2.57 | $2.85 | 382524 |
| 2025-11-13 | 2.52 | $2.86 | 440800 |
| 2025-11-12 | 2.46 | $2.92 | 349217 |
| 2025-11-11 | 2.40 | $3.01 | 442379 |
| 2025-11-10 | 2.32 | $2.92 | 566148 |
| 2025-11-07 | 2.25 | $2.88 | 549144 |
| 2025-11-06 | 2.17 | $2.90 | 1.7M |
| 2025-11-05 | 2.10 | $2.85 | 11.4M |
| 2025-11-04 | 2.02 | $1.98 | 997000 |
| 2025-11-03 | 2.03 | $1.99 | 147012 |
| 2025-10-31 | 2.04 | $2.07 | 224616 |
| 2025-10-30 | 2.04 | $2.00 | 107900 |
| 2025-10-29 | 2.05 | $2.03 | 156402 |
| 2025-10-28 | 2.06 | $2.01 | 169500 |
| 2025-10-27 | 2.07 | $2.00 | 84000 |
| 2025-10-24 | 2.08 | $2.00 | 73318 |
| 2025-10-23 | 2.10 | $2.03 | 77329 |
| 2025-10-22 | 2.11 | $2.02 | 178665 |
| 2025-10-21 | 2.13 | $1.98 | 180300 |
| 2025-10-20 | 2.15 | $2.02 | 179548 |
| 2025-10-17 | 2.17 | $1.99 | 156740 |
| 2025-10-16 | 2.20 | $1.99 | 184037 |
| 2025-10-15 | 2.23 | $2.10 | 184971 |
| 2025-10-14 | 2.25 | $2.10 | 230108 |
| 2025-10-13 | 2.27 | $2.12 | 161253 |
| 2025-10-10 | 2.29 | $2.13 | 207800 |
| 2025-10-09 | 2.32 | $2.21 | 118135 |
| 2025-10-08 | 2.33 | $2.28 | 171279 |
| 2025-10-07 | 2.34 | $2.24 | 120500 |
| 2025-10-06 | 2.36 | $2.23 | 188900 |
| 2025-10-03 | 2.37 | $2.27 | 126522 |
| 2025-10-02 | 2.39 | $2.30 | 160500 |
| 2025-10-01 | 2.40 | $2.23 | 168031 |
| 2025-09-30 | 2.42 | $2.33 | 174900 |
| 2025-09-29 | 2.43 | $2.35 | 126100 |
| 2025-09-26 | 2.44 | $2.38 | 82700 |
| 2025-09-25 | 2.45 | $2.36 | 71300 |
| 2025-09-24 | 2.46 | $2.40 | 48600 |
| 2025-09-23 | 2.47 | $2.42 | 129236 |
| 2025-09-22 | 2.48 | $2.44 | 95900 |
| 2025-09-19 | 2.48 | $2.50 | 315420 |
| 2025-09-18 | 2.48 | $2.51 | 185900 |
| 2025-09-17 | 2.48 | $2.43 | 183201 |
| 2025-09-16 | 2.48 | $2.49 | 142800 |
| 2025-09-15 | 2.48 | $2.58 | 190500 |
| 2025-09-12 | 2.47 | $2.48 | 566900 |
| 2025-09-11 | 2.47 | $2.37 | 440411 |
| 2025-09-10 | 2.48 | $2.36 | 322439 |
| 2025-09-09 | 2.49 | $2.48 | 138202 |
| 2025-09-08 | 2.49 | $2.49 | 175700 |
| 2025-09-05 | 2.49 | $2.48 | 167100 |
| 2025-09-04 | 2.49 | $2.51 | 160232 |
| 2025-09-03 | 2.49 | $2.47 | 186500 |
| 2025-09-02 | 2.49 | $2.49 | 161329 |
| 2025-08-29 | 2.49 | $2.59 | 131700 |
| 2025-08-28 | 2.47 | $2.56 | 213700 |
| 2025-08-27 | 2.46 | $2.58 | 396694 |
| 2025-08-26 | 2.44 | $2.43 | 145341 |
| 2025-08-25 | 2.44 | $2.48 | 120918 |
| 2025-08-22 | 2.43 | $2.49 | 253301 |
| 2025-08-21 | 2.42 | $2.37 | 210228 |
| 2025-08-20 | 2.43 | $2.39 | 281800 |
| 2025-08-19 | 2.43 | $2.39 | 219429 |
| 2025-08-18 | 2.43 | $2.46 | 117400 |
| 2025-08-15 | 2.42 | $2.46 | 103298 |
| 2025-08-14 | 2.41 | $2.52 | 159648 |
| 2025-08-13 | 2.40 | $2.64 | 159207 |
| 2025-08-12 | 2.37 | $2.64 | 335809 |
| 2025-08-11 | 2.35 | $2.42 | 203000 |
| 2025-08-08 | 2.34 | $2.40 | 211000 |
| 2025-08-07 | 2.34 | $2.37 | 137548 |
| 2025-08-06 | 2.34 | $2.38 | 323009 |
| 2025-08-05 | 2.34 | $2.28 | 150500 |
| 2025-08-04 | 2.35 | $2.34 | 186885 |
| 2025-08-01 | 2.35 | $2.22 | 160600 |
| 2025-07-31 | 2.37 | $2.21 | 213400 |
| 2025-07-30 | 2.39 | $2.27 | 172347 |
| 2025-07-29 | 2.41 | $2.36 | 179800 |
| 2025-07-28 | 2.41 | $2.40 | 141950 |
| 2025-07-25 | 2.42 | $2.39 | 140244 |
| 2025-07-24 | 2.42 | $2.34 | 120113 |
| 2025-07-23 | 2.43 | $2.44 | 295908 |
| 2025-07-22 | 2.42 | $2.32 | 187700 |
| 2025-07-21 | 2.43 | $2.31 | 150900 |
| 2025-07-18 | 2.44 | $2.35 | 261419 |
| 2025-07-17 | 2.45 | $2.41 | 193081 |
| 2025-07-16 | 2.45 | $2.47 | 333802 |
| 2025-07-15 | 2.44 | $2.47 | 135200 |
| 2025-07-14 | 2.43 | $2.53 | 198600 |
| 2025-07-11 | 2.41 | $2.50 | 139535 |
| 2025-07-10 | 2.40 | $2.58 | 152824 |
| 2025-07-09 | 2.37 | $2.50 | 311800 |
| 2025-07-08 | 2.35 | $2.48 | 628703 |
| 2025-07-07 | 2.34 | $2.43 | 326800 |
| 2025-07-03 | 2.32 | $2.45 | 113447 |
| 2025-07-02 | 2.31 | $2.39 | 341929 |
| 2025-07-01 | 2.29 | $2.41 | 198340 |
| 2025-06-30 | 2.27 | $2.32 | 237800 |
| 2025-06-27 | 2.26 | $2.33 | 423921 |
| 2025-06-26 | 2.25 | $2.37 | 144600 |
| 2025-06-25 | 2.23 | $2.33 | 251907 |
| 2025-06-24 | 2.21 | $2.37 | 228144 |
| 2025-06-23 | 2.19 | $2.25 | 261100 |
| 2025-06-20 | 2.18 | $2.25 | 312120 |
| 2025-06-18 | 2.16 | $2.33 | 289537 |
| 2025-06-17 | 2.14 | $2.20 | 343114 |
| 2025-06-16 | 2.13 | $2.12 | 239143 |
| 2025-06-13 | 2.12 | $2.08 | 373431 |
| 2025-06-12 | 2.12 | $2.25 | 252421 |
| 2025-06-11 | 2.09 | $2.39 | 534402 |
| 2025-06-10 | 2.06 | $2.43 | 1.9M |
| 2025-06-09 | 2.02 | $2.21 | 351400 |
| 2025-06-06 | 1.99 | $2.08 | 134797 |
| 2025-06-05 | 1.98 | $2.05 | 132411 |
| 2025-06-04 | 1.97 | $2.02 | 172600 |
| 2025-06-03 | 1.97 | $1.99 | 131332 |
| 2025-06-02 | 1.96 | $1.97 | 270809 |
| 2025-05-30 | 1.96 | $2.07 | 168508 |
| 2025-05-29 | 1.95 | $2.07 | 209534 |
| 2025-05-28 | 1.94 | $2.00 | 163542 |
| 2025-05-27 | 1.93 | $2.00 | 275406 |
| 2025-05-23 | 1.92 | $1.90 | 99926 |
| 2025-05-22 | 1.92 | $1.89 | 163027 |
| 2025-05-21 | 1.92 | $1.90 | 267500 |
| 2025-05-20 | 1.92 | $1.88 | 103221 |
| 2025-05-19 | 1.93 | $1.92 | 165500 |
| 2025-05-16 | 1.92 | $1.95 | 169500 |
| 2025-05-15 | 1.92 | $1.94 | 119131 |
| 2025-05-14 | 1.92 | $1.94 | 143404 |
| 2025-05-13 | 1.91 | $2.01 | 187614 |
| 2025-05-12 | 1.90 | $2.01 | 354900 |
| 2025-05-09 | 1.89 | $1.89 | 332222 |
| 2025-05-08 | 1.89 | $1.90 | 114504 |
| 2025-05-07 | 1.88 | $1.92 | 196803 |
| 2025-05-06 | 1.88 | $1.91 | 106329 |
| 2025-05-05 | 1.88 | $1.92 | 110500 |
| 2025-05-02 | 1.87 | $1.98 | 249740 |
| 2025-05-01 | 1.86 | $1.82 | 188848 |
| 2025-04-30 | 1.87 | $1.83 | 306929 |
| 2025-04-29 | 1.87 | $1.86 | 159026 |
| 2025-04-28 | 1.88 | $1.88 | 129200 |
| 2025-04-25 | 1.88 | $1.84 | 166611 |
| 2025-04-24 | 1.90 | $1.86 | 88103 |
| 2025-04-23 | 1.91 | $1.88 | 102230 |
| 2025-04-22 | 1.91 | $1.92 | 121441 |
| 2025-04-21 | 1.92 | $1.85 | 125808 |
| 2025-04-17 | 1.94 | $1.88 | 253805 |
| 2025-04-16 | 1.95 | $1.88 | 423738 |
| 2025-04-15 | 1.96 | $1.85 | 120531 |
| 2025-04-14 | 1.98 | $1.84 | 185700 |
| 2025-04-11 | 2.00 | $1.83 | 146400 |
| 2025-04-10 | 2.02 | $1.85 | 254214 |
| 2025-04-09 | 2.04 | $1.91 | 338740 |
| 2025-04-08 | 2.05 | $1.84 | 306000 |
| 2025-04-07 | 2.07 | $1.89 | 680449 |
| 2025-04-04 | 2.08 | $1.93 | 389428 |
| 2025-04-03 | 2.09 | $2.08 | 314200 |
| 2025-04-02 | 2.09 | $2.14 | 275819 |
| 2025-04-01 | 2.08 | $2.11 | 280627 |
| 2025-03-31 | 2.07 | $2.10 | 214565 |
| 2025-03-28 | 2.06 | $2.09 | 171843 |
| 2025-03-27 | 2.05 | $2.23 | 234414 |
| 2025-03-26 | 2.03 | $2.22 | 385800 |
| 2025-03-25 | 2.01 | $2.10 | 104609 |
| 2025-03-24 | 2.01 | $2.11 | 244313 |
| 2025-03-21 | 2.00 | $2.16 | 500700 |
| 2025-03-20 | 1.99 | $2.04 | 337500 |
| 2025-03-19 | 1.99 | $2.15 | 394763 |
| 2025-03-18 | 1.98 | $2.00 | 214885 |
| 2025-03-17 | 1.99 | $1.96 | 170900 |
| 2025-03-14 | 2.00 | $1.97 | 320849 |
| 2025-03-13 | 2.01 | $1.91 | 399800 |
| 2025-03-12 | 2.02 | $1.88 | 338600 |
| 2025-03-11 | 2.05 | $1.85 | 399718 |
| 2025-03-10 | 2.07 | $1.80 | 744512 |
| 2025-03-07 | 2.10 | $1.73 | 1.4M |
| 2025-03-06 | 2.15 | $2.08 | 577848 |
| 2025-03-05 | 2.15 | $2.00 | 961440 |
| 2025-03-04 | 2.17 | $1.90 | 1.2M |
| 2025-03-03 | 2.20 | $2.13 | 593200 |
| 2025-02-28 | 2.21 | $2.23 | 121101 |
| 2025-02-27 | 2.20 | $2.18 | 197109 |
| 2025-02-26 | 2.21 | $2.23 | 207200 |
| 2025-02-25 | 2.21 | $2.24 | 193602 |
| 2025-02-24 | 2.20 | $2.21 | 342900 |
| 2025-02-21 | 2.20 | $2.20 | 222700 |
| 2025-02-20 | 2.21 | $2.23 | 158515 |
| 2025-02-19 | 2.21 | $2.24 | 254700 |
| 2025-02-18 | 2.21 | $2.26 | 269431 |
| 2025-02-14 | 2.20 | $2.15 | 189701 |
| 2025-02-13 | 2.21 | $2.17 | 147122 |
| 2025-02-12 | 2.22 | $2.15 | 182643 |
| 2025-02-11 | 2.23 | $2.22 | 174527 |
| 2025-02-10 | 2.24 | $2.15 | 162449 |
| 2025-02-07 | 2.25 | $2.16 | 167100 |
| 2025-02-06 | 2.27 | $2.21 | 122428 |
| 2025-02-05 | 2.28 | $2.16 | 285015 |
| 2025-02-04 | 2.29 | $2.25 | 103800 |
| 2025-02-03 | 2.30 | $2.16 | 304400 |
| 2025-01-31 | 2.32 | $2.15 | 500822 |
| 2025-01-30 | 2.34 | $2.25 | 514430 |
| 2025-01-29 | 2.35 | $2.33 | 265200 |
| 2025-01-28 | 2.35 | $2.42 | 175600 |
| 2025-01-27 | 2.35 | $2.34 | 191955 |
| 2025-01-24 | 2.35 | $2.29 | 217000 |
| 2025-01-23 | 2.36 | $2.28 | 282733 |
| 2025-01-22 | 2.37 | $2.24 | 258683 |
| 2025-01-21 | 2.38 | $2.28 | 236603 |
| 2025-01-17 | 2.39 | $2.36 | 143644 |
| 2025-01-16 | 2.40 | $2.30 | 312239 |
| 2025-01-15 | 2.41 | $2.40 | 267134 |
| 2025-01-14 | 2.41 | $2.41 | 244800 |
| 2025-01-13 | 2.41 | $2.40 | 263423 |
| 2025-01-10 | 2.41 | $2.67 | 1.2M |
| 2025-01-08 | 2.39 | $2.28 | 698790 |
| 2025-01-07 | 2.40 | $2.53 | 1.4M |
| 2025-01-06 | 2.39 | $2.32 | 219448 |
| 2025-01-03 | 2.40 | $2.41 | 234300 |
| 2025-01-02 | 2.40 | $2.32 | 234421 |
| 2024-12-31 | 2.42 | $2.35 | 229911 |
| 2024-12-30 | 2.42 | $2.33 | 238220 |
| 2024-12-27 | 2.43 | $2.34 | 292701 |
| 2024-12-26 | 2.44 | $2.40 | 288222 |
| 2024-12-24 | 2.45 | $2.38 | 343931 |
| 2024-12-23 | 2.45 | $2.42 | 470524 |
| 2024-12-20 | 2.46 | $2.46 | 671734 |
| 2024-12-19 | 2.46 | $2.46 | 328948 |
| 2024-12-18 | 2.45 | $2.50 | 2.1M |
| 2024-12-17 | 2.45 | $2.36 | 1.7M |
| 2024-12-16 | 2.46 | $2.43 | 697800 |
| 2024-12-13 | 2.46 | $2.48 | 398533 |
| 2024-12-12 | 2.45 | $2.46 | 679900 |
| 2024-12-11 | 2.45 | $2.56 | 432200 |
| 2024-12-10 | 2.44 | $2.57 | 418700 |
| 2024-12-09 | 2.43 | $2.55 | 348120 |
| 2024-12-06 | 2.42 | $2.37 | 306406 |
| 2024-12-05 | 2.43 | $2.39 | 266411 |
| 2024-12-04 | 2.44 | $2.39 | 290604 |
| 2024-12-03 | 2.45 | $2.40 | 296906 |
| 2024-12-02 | 2.45 | $2.47 | 218319 |
| 2024-11-29 | 2.45 | $2.44 | 62300 |
| 2024-11-27 | 2.45 | $2.40 | 113400 |
| 2024-11-26 | 2.45 | $2.33 | 251100 |
| 2024-11-25 | 2.46 | $2.45 | 128700 |
| 2024-11-22 | 2.46 | $2.50 | 231800 |
| 2024-11-21 | 2.45 | $2.47 | 160101 |
| 2024-11-20 | 2.45 | $2.39 | 132400 |
| 2024-11-19 | 2.45 | $2.36 | 190100 |
| 2024-11-18 | 2.45 | $2.37 | 190069 |
| 2024-11-15 | 2.45 | $2.57 | 285400 |
| 2024-11-14 | 2.43 | $2.58 | 340910 |
| 2024-11-13 | 2.41 | $2.59 | 257529 |
| 2024-11-12 | 2.38 | $2.54 | 319800 |
| 2024-11-11 | 2.36 | $2.55 | 269400 |
| 2024-11-08 | 2.33 | $2.47 | 216239 |
| 2024-11-07 | 2.31 | $2.37 | 591216 |
| 2024-11-06 | 2.30 | $2.56 | 658121 |
| 2024-11-05 | 2.27 | $2.46 | 740546 |
| 2024-11-04 | 2.24 | $2.30 | 114400 |
| 2024-11-01 | 2.23 | $2.28 | 242037 |
| 2024-10-31 | 2.22 | $2.32 | 203160 |
| 2024-10-30 | 2.21 | $2.31 | 160459 |
| 2024-10-29 | 2.19 | $2.29 | 140801 |
| 2024-10-28 | 2.18 | $2.28 | 140938 |
| 2024-10-25 | 2.16 | $2.15 | 92818 |
| 2024-10-24 | 2.16 | $2.20 | 91111 |
| 2024-10-23 | 2.16 | $2.21 | 86322 |
| 2024-10-22 | 2.15 | $2.25 | 83530 |
| 2024-10-21 | 2.13 | $2.20 | 113145 |
| 2024-10-18 | 2.12 | $2.26 | 239556 |
| 2024-10-17 | 2.10 | $2.29 | 587326 |
| 2024-10-16 | 2.08 | $2.18 | 257933 |
| 2024-10-15 | 2.07 | $2.08 | 181103 |
| 2024-10-14 | 2.07 | $2.11 | 139507 |
| 2024-10-11 | 2.06 | $2.13 | 118146 |
| 2024-10-10 | 2.05 | $2.06 | 153645 |
| 2024-10-09 | 2.05 | $2.12 | 90700 |
| 2024-10-08 | 2.04 | $2.04 | 482500 |
| 2024-10-07 | 2.03 | $2.04 | 69237 |
| 2024-10-04 | 2.03 | $2.08 | 136531 |
| 2024-10-03 | 2.02 | $2.02 | 201200 |
| 2024-10-02 | 2.02 | $2.04 | 191230 |
| 2024-10-01 | 2.02 | $2.06 | 200900 |
| 2024-09-30 | 2.01 | $2.07 | 208301 |
| 2024-09-27 | 2.00 | $2.13 | 324000 |
| 2024-09-26 | 1.99 | $2.08 | 363336 |
| 2024-09-25 | 1.98 | $2.03 | 198229 |
| 2024-09-24 | 1.98 | $2.00 | 293500 |
| 2024-09-23 | 1.97 | $1.92 | 185241 |
| 2024-09-20 | 1.98 | $1.95 | 494900 |
| 2024-09-19 | 1.98 | $2.04 | 155648 |
| 2024-09-18 | 1.98 | $1.99 | 359537 |
| 2024-09-17 | 1.98 | $2.01 | 294894 |
| 2024-09-16 | 1.98 | $1.95 | 213100 |
| 2024-09-13 | 1.98 | $2.00 | 266429 |
| 2024-09-12 | 1.98 | $1.96 | 155011 |
| 2024-09-11 | 1.98 | $1.96 | 190911 |
| 2024-09-10 | 1.97 | $1.92 | 227129 |
| 2024-09-09 | 1.98 | $1.94 | 209552 |
| 2024-09-06 | 1.98 | $1.94 | 479300 |
| 2024-09-05 | 1.98 | $1.98 | 134900 |
| 2024-09-04 | 1.97 | $1.98 | 161925 |
| 2024-09-03 | 1.97 | $1.98 | 275400 |
| 2024-08-30 | 1.96 | $2.08 | 191641 |
| 2024-08-29 | 1.94 | $2.00 | 250922 |
| 2024-08-28 | 1.94 | $2.00 | 231225 |
| 2024-08-27 | 1.93 | $2.04 | 199649 |
| 2024-08-26 | 1.92 | $2.05 | 473831 |
| 2024-08-23 | 1.91 | $2.06 | 375702 |
| 2024-08-22 | 1.89 | $1.94 | 165226 |
| 2024-08-21 | 1.90 | $1.96 | 196500 |
| 2024-08-20 | 1.90 | $1.91 | 227229 |
| 2024-08-19 | 1.90 | $1.96 | 440427 |
| 2024-08-16 | 1.90 | $1.86 | 479813 |
| 2024-08-15 | 1.91 | $1.89 | 293100 |
| 2024-08-14 | 1.92 | $1.74 | 329100 |
| 2024-08-13 | 1.95 | $1.79 | 487200 |
| 2024-08-12 | 1.97 | $1.81 | 703595 |
| 2024-08-09 | 2.00 | $1.84 | 763300 |
| 2024-08-08 | 2.02 | $1.83 | 728100 |
| 2024-08-07 | 2.04 | $1.82 | 274910 |
| 2024-08-06 | 2.07 | $1.89 | 494900 |
| 2024-08-05 | 2.08 | $1.82 | 437200 |
| 2024-08-02 | 2.11 | $1.93 | 320100 |
| 2024-08-01 | 2.12 | $2.11 | 430800 |
| 2024-07-31 | 2.12 | $2.19 | 376200 |
| 2024-07-30 | 2.11 | $2.18 | 286000 |
| 2024-07-29 | 2.10 | $2.14 | 611048 |
| 2024-07-26 | 2.09 | $2.22 | 410137 |
| 2024-07-25 | 2.07 | $2.11 | 521700 |
| 2024-07-24 | 2.07 | $2.07 | 472532 |
| 2024-07-23 | 2.06 | $2.16 | 577800 |
| 2024-07-22 | 2.05 | $2.08 | 492200 |
| 2024-07-19 | 2.04 | $2.03 | 488843 |
| 2024-07-18 | 2.04 | $2.14 | 268756 |
| 2024-07-17 | 2.03 | $2.21 | 338500 |
| 2024-07-16 | 2.01 | $2.18 | 790000 |
| 2024-07-15 | 1.99 | $2.11 | 357894 |
| 2024-07-12 | 1.97 | $2.08 | 442602 |
| 2024-07-11 | 1.97 | $2.03 | 428310 |
| 2024-07-10 | 1.96 | $1.86 | 301850 |
| 2024-07-09 | 1.98 | $1.89 | 176900 |
| 2024-07-08 | 1.99 | $1.92 | 212147 |
| 2024-07-05 | 2.00 | $1.95 | 526506 |
| 2024-07-03 | 2.01 | $1.98 | 137421 |
| 2024-07-02 | 2.01 | $2.05 | 430000 |
| 2024-07-01 | 2.01 | $1.99 | 444003 |
| 2024-06-28 | 2.02 | $2.03 | 2.8M |
| 2024-06-27 | 2.02 | $1.96 | 260700 |
| 2024-06-26 | 2.03 | $1.96 | 330435 |
| 2024-06-25 | 2.04 | $1.98 | 151800 |
| 2024-06-24 | 2.05 | $1.97 | 362866 |
| 2024-06-21 | 2.06 | $1.92 | 784633 |
| 2024-06-20 | 2.07 | $1.96 | 360300 |
| 2024-06-18 | 2.09 | $2.00 | 501052 |
| 2024-06-17 | 2.10 | $1.95 | 381300 |
| 2024-06-14 | 2.11 | $2.03 | 685320 |
| 2024-06-13 | 2.12 | $2.10 | 603300 |
| 2024-06-12 | 2.12 | $2.20 | 548100 |
| 2024-06-11 | 2.12 | $2.16 | 217300 |
| 2024-06-10 | 2.12 | $2.17 | 314439 |
| 2024-06-07 | 2.11 | $2.09 | 673300 |
| 2024-06-06 | 2.12 | $2.04 | 240200 |
| 2024-06-05 | 2.13 | $2.08 | 208634 |
| 2024-06-04 | 2.13 | $2.05 | 325815 |
| 2024-06-03 | 2.14 | $2.13 | 294011 |
| 2024-05-31 | 2.15 | $2.16 | 1.4M |
| 2024-05-30 | 2.15 | $2.18 | 549600 |
| 2024-05-29 | 2.15 | $2.13 | 288431 |
| 2024-05-28 | 2.15 | $2.15 | 344728 |
| 2024-05-24 | 2.15 | $2.10 | 332037 |
| 2024-05-23 | 2.16 | $2.02 | 417907 |
| 2024-05-22 | 2.17 | $2.09 | 245600 |
| 2024-05-21 | 2.18 | $2.09 | 307800 |
| 2024-05-20 | 2.19 | $2.13 | 382636 |
| 2024-05-17 | 2.19 | $2.21 | 365343 |
| 2024-05-16 | 2.18 | $2.17 | 635678 |
| 2024-05-15 | 2.18 | $2.22 | 322109 |
| 2024-05-14 | 2.18 | $2.28 | 550539 |
| 2024-05-13 | 2.16 | $2.23 | 510700 |
| 2024-05-10 | 2.15 | $2.15 | 536800 |
| 2024-05-09 | 2.15 | $2.19 | 451100 |
| 2024-05-08 | 2.14 | $2.18 | 753927 |
| 2024-05-07 | 2.13 | $2.10 | 575802 |
| 2024-05-06 | 2.13 | $2.17 | 502281 |
| 2024-05-03 | 2.13 | $2.25 | 960969 |
| 2024-05-02 | 2.11 | $2.30 | 1.0M |
| 2024-05-01 | 2.09 | $2.18 | 902889 |
| 2024-04-30 | 2.07 | $2.09 | 549537 |
| 2024-04-29 | 2.06 | $2.15 | 541216 |
| 2024-04-26 | 2.05 | $2.09 | 404036 |
| 2024-04-25 | 2.04 | $2.10 | 725200 |
| 2024-04-24 | 2.02 | $2.08 | 392233 |
| 2024-04-23 | 2.01 | $2.11 | 430073 |
| 2024-04-22 | 1.99 | $2.11 | 664730 |
| 2024-04-19 | 1.96 | $2.10 | 890500 |
| 2024-04-18 | 1.94 | $1.98 | 691400 |
| 2024-04-17 | 1.92 | $2.00 | 790200 |
| 2024-04-16 | 1.91 | $1.96 | 1.0M |
| 2024-04-15 | 1.89 | $2.10 | 749426 |
| 2024-04-12 | 1.85 | $2.06 | 976657 |
| 2024-04-11 | 1.82 | $2.18 | 1.3M |
| 2024-04-10 | 1.77 | $2.04 | 1.6M |
| 2024-04-09 | 1.73 | $2.01 | 832488 |
| 2024-04-08 | 1.70 | $1.90 | 898200 |
| 2024-04-05 | 1.67 | $1.92 | 1.0M |
| 2024-04-04 | 1.64 | $1.88 | 1.3M |
| 2024-04-03 | 1.61 | $1.81 | 1.4M |
| 2024-04-02 | 1.60 | $1.68 | 1.2M |
| 2024-04-01 | 1.60 | $1.65 | 1.2M |
| 2024-03-28 | 1.62 | $1.64 | 1.1M |
| 2024-03-27 | 1.66 | $1.63 | 592900 |
| 2024-03-26 | 1.70 | $1.62 | 1.2M |
| 2024-03-25 | 1.76 | $1.62 | 1.1M |
| 2024-03-22 | 1.82 | $1.63 | 1.0M |
| 2024-03-21 | 1.90 | $1.66 | 2.1M |
| 2024-03-20 | 1.98 | $1.61 | 2.1M |
| 2024-03-19 | 2.08 | $1.46 | 1.2M |
| 2024-03-18 | 2.20 | $1.41 | 1.8M |
| 2024-03-15 | 2.35 | $1.40 | 1.8M |
| 2024-03-14 | 2.50 | $1.38 | 2.2M |
| 2024-03-13 | 2.67 | $1.55 | 1.7M |
| 2024-03-12 | 2.84 | $1.47 | 1.9M |
| 2024-03-11 | 3.02 | $1.50 | 1.9M |
| 2024-03-08 | 3.22 | $1.49 | 4.4M |
| 2024-03-07 | 3.42 | $1.59 | 4.8M |
| 2024-03-06 | 3.63 | $1.79 | 11.8M |
| 2024-03-05 | 3.83 | $3.57 | 1.6M |
| 2024-03-04 | 3.86 | $3.66 | 180544 |
| 2024-03-01 | 3.88 | $3.79 | 203900 |
| 2024-02-29 | 3.89 | $3.85 | 255000 |
| 2024-02-28 | 3.90 | $3.74 | 185033 |
| 2024-02-27 | 3.92 | $3.83 | 165400 |
| 2024-02-26 | 3.93 | $3.83 | 277221 |
| 2024-02-23 | 3.95 | $3.82 | 413024 |
| 2024-02-22 | 3.97 | $3.89 | 304100 |
| 2024-02-21 | 3.98 | $3.95 | 141530 |
| 2024-02-20 | 3.99 | $3.94 | 194200 |
| 2024-02-16 | 4.00 | $3.99 | 230100 |
| 2024-02-15 | 4.01 | $4.12 | 270224 |
| 2024-02-14 | 4.00 | $3.99 | 242400 |
| 2024-02-13 | 4.01 | $3.80 | 303101 |
| 2024-02-12 | 4.03 | $4.06 | 320600 |
| 2024-02-09 | 4.03 | $4.00 | 247000 |
| 2024-02-08 | 4.03 | $3.91 | 282300 |
| 2024-02-07 | 4.05 | $3.82 | 334848 |
| 2024-02-06 | 4.07 | $4.01 | 377147 |
| 2024-02-05 | 4.07 | $3.81 | 407038 |
| 2024-02-02 | 4.10 | $3.90 | 314400 |
| 2024-02-01 | 4.12 | $4.05 | 230939 |
| 2024-01-31 | 4.12 | $4.03 | 227911 |
| 2024-01-30 | 4.12 | $4.16 | 313441 |
| 2024-01-29 | 4.11 | $4.34 | 170803 |
| 2024-01-26 | 4.09 | $4.20 | 164687 |
| 2024-01-25 | 4.08 | $4.38 | 271500 |
| 2024-01-24 | 4.05 | $4.21 | 207900 |
| 2024-01-23 | 4.03 | $4.18 | 232500 |
| 2024-01-22 | 4.02 | $4.11 | 196609 |
| 2024-01-19 | 4.02 | $4.00 | 206705 |
| 2024-01-18 | 4.03 | $3.88 | 153800 |
| 2024-01-17 | 4.05 | $3.91 | 129900 |
| 2024-01-16 | 4.07 | $3.97 | 278383 |
| 2024-01-12 | 4.09 | $4.12 | 171500 |
| 2024-01-11 | 4.09 | $4.03 | 186500 |
| 2024-01-10 | 4.10 | $3.99 | 213900 |
| 2024-01-09 | 4.12 | $3.97 | 201800 |
| 2024-01-08 | 4.14 | $4.02 | 246100 |
| 2024-01-05 | 4.16 | $4.00 | 461400 |
| 2024-01-04 | 4.17 | $3.99 | 217100 |
| 2024-01-03 | 4.20 | $3.93 | 227433 |
| 2024-01-02 | 4.22 | $4.04 | 243211 |
| 2023-12-29 | 4.24 | $4.17 | 183716 |
| 2023-12-28 | 4.25 | $4.28 | 200112 |
| 2023-12-27 | 4.24 | $4.27 | 120940 |
| 2023-12-26 | 4.24 | $4.28 | 201800 |
| 2023-12-22 | 4.23 | $4.24 | 273700 |
| 2023-12-21 | 4.23 | $4.32 | 289694 |
| 2023-12-20 | 4.22 | $4.21 | 272000 |
| 2023-12-19 | 4.21 | $4.28 | 206301 |
| 2023-12-18 | 4.20 | $4.18 | 340000 |
| 2023-12-15 | 4.21 | $4.19 | 411231 |
| 2023-12-14 | 4.20 | $4.36 | 323500 |
| 2023-12-13 | 4.18 | $4.24 | 527620 |
| 2023-12-12 | 4.18 | $4.09 | 227300 |
| 2023-12-11 | 4.18 | $4.24 | 146154 |
| 2023-12-08 | 4.17 | $4.29 | 211100 |
| 2023-12-07 | 4.15 | $4.25 | 244700 |
| 2023-12-06 | 4.13 | $4.18 | 175000 |
| 2023-12-05 | 4.12 | $4.10 | 161418 |
| 2023-12-04 | 4.12 | $4.34 | 341320 |
| 2023-12-01 | 4.09 | $4.13 | 226515 |
| 2023-11-30 | 4.08 | $3.97 | 242723 |
| 2023-11-29 | 4.09 | $4.19 | 216200 |
| 2023-11-28 | 4.07 | $4.24 | 172100 |
| 2023-11-27 | 4.04 | $4.23 | 170600 |
| 2023-11-24 | 4.01 | $4.16 | 75507 |
| 2023-11-22 | 3.98 | $4.13 | 162740 |
| 2023-11-21 | 3.96 | $4.12 | 119500 |
| 2023-11-20 | 3.93 | $4.13 | 185748 |
| 2023-11-17 | 3.90 | $4.08 | 202400 |
| 2023-11-16 | 3.87 | $4.02 | 173100 |
| 2023-11-15 | 3.84 | $4.04 | 309037 |
| 2023-11-14 | 3.81 | $4.00 | 452300 |
| 2023-11-13 | 3.79 | $3.86 | 178806 |
| 2023-11-10 | 3.77 | $3.95 | 261000 |
| 2023-11-09 | 3.75 | $3.74 | 258526 |
| 2023-11-08 | 3.75 | $3.97 | 351433 |
| 2023-11-07 | 3.73 | $3.90 | 858600 |
| 2023-11-06 | 3.71 | $4.01 | 221600 |
| 2023-11-03 | 3.68 | $4.11 | 451200 |
| 2023-11-02 | 3.64 | $3.81 | 265102 |
| 2023-11-01 | 3.62 | $3.66 | 135636 |
| 2023-10-31 | 3.62 | $3.58 | 225114 |
| 2023-10-30 | 3.63 | $3.58 | 320000 |
| 2023-10-27 | 3.64 | $3.39 | 261700 |
| 2023-10-26 | 3.66 | $3.53 | 178600 |
| 2023-10-25 | 3.68 | $3.51 | 207743 |
| 2023-10-24 | 3.69 | $3.51 | 204800 |
| 2023-10-23 | 3.71 | $3.59 | 173100 |
| 2023-10-20 | 3.72 | $3.67 | 195424 |
| 2023-10-19 | 3.72 | $3.67 | 153400 |
| 2023-10-18 | 3.72 | $3.73 | 257100 |
| 2023-10-17 | 3.71 | $3.92 | 190904 |
| 2023-10-16 | 3.69 | $3.81 | 202216 |
| 2023-10-13 | 3.67 | $3.75 | 111400 |
| 2023-10-12 | 3.67 | $3.78 | 143900 |
| 2023-10-11 | 3.66 | $3.78 | 227700 |
| 2023-10-10 | 3.64 | $3.80 | 237000 |
| 2023-10-09 | 3.63 | $3.76 | 215500 |
| 2023-10-06 | 3.62 | $3.68 | 242531 |
| 2023-10-05 | 3.62 | $3.58 | 195600 |
| 2023-10-04 | 3.63 | $3.56 | 220315 |
| 2023-10-03 | 3.63 | $3.47 | 234000 |
| 2023-10-02 | 3.65 | $3.56 | 153101 |
| 2023-09-29 | 3.66 | $3.65 | 213500 |
| 2023-09-28 | 3.67 | $3.64 | 251200 |
| 2023-09-27 | 3.67 | $3.65 | 341100 |
| 2023-09-26 | 3.68 | $3.54 | 236823 |
| 2023-09-25 | 3.69 | $3.62 | 253531 |
| 2023-09-22 | 3.70 | $3.54 | 232300 |
| 2023-09-21 | 3.72 | $3.65 | 185400 |
| 2023-09-20 | 3.73 | $3.74 | 236300 |
| 2023-09-19 | 3.73 | $3.72 | 260708 |
| 2023-09-18 | 3.73 | $3.76 | 216100 |
| 2023-09-15 | 3.73 | $3.75 | 1.1M |
| 2023-09-14 | 3.73 | $3.82 | 270109 |
| 2023-09-13 | 3.72 | $3.67 | 361300 |
| 2023-09-12 | 3.73 | $3.76 | 291806 |
| 2023-09-11 | 3.73 | $3.80 | 326900 |
| 2023-09-08 | 3.73 | $3.69 | 355500 |
| 2023-09-07 | 3.74 | $3.54 | 664200 |
| 2023-09-06 | 3.77 | $3.60 | 399500 |
| 2023-09-05 | 3.79 | $3.63 | 386000 |
| 2023-09-01 | 3.81 | $3.78 | 326400 |
| 2023-08-31 | 3.81 | $3.83 | 367400 |
| 2023-08-30 | 3.82 | $3.80 | 363346 |
| 2023-08-29 | 3.83 | $3.77 | 229500 |
| 2023-08-28 | 3.85 | $3.73 | 263100 |
| 2023-08-25 | 3.87 | $3.70 | 273700 |
| 2023-08-24 | 3.91 | $3.63 | 309500 |
| 2023-08-23 | 3.96 | $3.78 | 296005 |
| 2023-08-22 | 4.00 | $3.76 | 269900 |
| 2023-08-21 | 4.04 | $3.87 | 343515 |
| 2023-08-18 | 4.08 | $3.96 | 246400 |
| 2023-08-17 | 4.11 | $3.97 | 327600 |
| 2023-08-16 | 4.14 | $3.83 | 311010 |
| 2023-08-15 | 4.20 | $3.93 | 307903 |
| 2023-08-14 | 4.24 | $3.86 | 421669 |
| 2023-08-11 | 4.30 | $4.04 | 382700 |
| 2023-08-10 | 4.34 | $4.06 | 1.1M |
| 2023-08-09 | 4.38 | $3.71 | 408504 |
| 2023-08-08 | 4.46 | $3.77 | 493100 |
| 2023-08-07 | 4.54 | $3.97 | 838025 |
| 2023-08-04 | 4.60 | $3.85 | 1.1M |
| 2023-08-03 | 4.68 | $4.49 | 347094 |
| 2023-08-02 | 4.69 | $4.68 | 276900 |
| 2023-08-01 | 4.68 | $4.76 | 242944 |
| 2023-07-31 | 4.67 | $4.78 | 389233 |
| 2023-07-28 | 4.65 | $4.79 | 223300 |
| 2023-07-27 | 4.63 | $4.69 | 218200 |
| 2023-07-26 | 4.62 | $4.82 | 290700 |
| 2023-07-25 | 4.59 | $4.70 | 509855 |
| 2023-07-24 | 4.57 | $4.70 | 227903 |
| 2023-07-21 | 4.54 | $4.63 | 362500 |
| 2023-07-20 | 4.53 | $4.57 | 462037 |
| 2023-07-19 | 4.51 | $4.61 | 218137 |
| 2023-07-18 | 4.49 | $4.69 | 241234 |
| 2023-07-17 | 4.46 | $4.66 | 297963 |
| 2023-07-14 | 4.43 | $4.56 | 212185 |
| 2023-07-13 | 4.41 | $4.64 | 161000 |
| 2023-07-12 | 4.38 | $4.60 | 223222 |
| 2023-07-11 | 4.36 | $4.56 | 497800 |
| 2023-07-10 | 4.34 | $4.39 | 172948 |
| 2023-07-07 | 4.33 | $4.45 | 610816 |
| 2023-07-06 | 4.33 | $4.35 | 264337 |
| 2023-07-05 | 4.33 | $4.41 | 256700 |
| 2023-07-03 | 4.33 | $4.52 | 253914 |
| 2023-06-30 | 4.31 | $4.39 | 952843 |
| 2023-06-29 | 4.31 | $4.41 | 363400 |
| 2023-06-28 | 4.30 | $4.41 | 505247 |
| 2023-06-27 | 4.30 | $4.20 | 498324 |
| 2023-06-26 | 4.31 | $4.11 | 554200 |
| 2023-06-23 | 4.34 | $4.11 | 1.5M |
| 2023-06-22 | 4.36 | $4.01 | 391932 |
| 2023-06-21 | 4.40 | $4.06 | 477143 |
| 2023-06-20 | 4.43 | $4.14 | 416008 |
| 2023-06-16 | 4.46 | $4.34 | 1.2M |
| 2023-06-15 | 4.47 | $4.42 | 259600 |
| 2023-06-14 | 4.47 | $4.54 | 324500 |
| 2023-06-13 | 4.47 | $4.61 | 278400 |
| 2023-06-12 | 4.45 | $4.50 | 277142 |
| 2023-06-09 | 4.45 | $4.45 | 487013 |
| 2023-06-08 | 4.46 | $4.66 | 289800 |
| 2023-06-07 | 4.44 | $4.73 | 404900 |
| 2023-06-06 | 4.42 | $4.62 | 465500 |
| 2023-06-05 | 4.41 | $4.39 | 378646 |
| 2023-06-02 | 4.43 | $4.37 | 302600 |
| 2023-06-01 | 4.46 | $4.22 | 425200 |
| 2023-05-31 | 4.52 | $4.13 | 1.4M |
| 2023-05-30 | 4.59 | $4.28 | 548545 |
| 2023-05-26 | 4.65 | $4.38 | 692371 |
| 2023-05-25 | 4.72 | $4.12 | 801100 |
| 2023-05-24 | 4.82 | $4.31 | 351600 |
| 2023-05-23 | 4.91 | $4.57 | 389300 |
| 2023-05-22 | 4.99 | $4.62 | 336701 |
| 2023-05-19 | 5.06 | $4.47 | 359118 |
| 2023-05-18 | 5.16 | $4.66 | 457611 |
| 2023-05-17 | 5.25 | $4.66 | 671436 |
| 2023-05-16 | 5.35 | $4.65 | 332200 |
| 2023-05-15 | 5.45 | $4.72 | 383400 |
| 2023-05-12 | 5.56 | $4.72 | 357000 |
| 2023-05-11 | 5.67 | $4.71 | 364531 |
| 2023-05-10 | 5.80 | $4.80 | 508600 |
| 2023-05-09 | 5.92 | $4.86 | 382100 |
| 2023-05-08 | 6.03 | $5.07 | 745600 |
| 2023-05-05 | 6.14 | $5.65 | 596900 |
| 2023-05-04 | 6.19 | $5.87 | 388200 |
| 2023-05-03 | 6.22 | $6.19 | 338100 |
| 2023-05-02 | 6.21 | $6.29 | 303524 |
| 2023-05-01 | 6.19 | $6.44 | 320511 |
| 2023-04-28 | 6.16 | $6.25 | 258809 |
| 2023-04-27 | 6.14 | $6.26 | 341100 |
| 2023-04-26 | 6.13 | $5.98 | 220606 |
| 2023-04-25 | 6.13 | $6.02 | 152400 |
| 2023-04-24 | 6.14 | $6.22 | 155300 |
| 2023-04-21 | 6.12 | $6.25 | 187900 |
| 2023-04-20 | 6.09 | $6.28 | 198723 |
| 2023-04-19 | 6.06 | $6.22 | 116700 |
| 2023-04-18 | 6.04 | $6.25 | 209244 |
| 2023-04-17 | 6.01 | $6.37 | 169400 |
| 2023-04-14 | 5.96 | $6.25 | 185208 |
| 2023-04-13 | 5.93 | $6.22 | 234800 |
| 2023-04-12 | 5.89 | $6.10 | 212248 |
| 2023-04-11 | 5.87 | $6.10 | 213800 |
| 2023-04-10 | 5.85 | $6.01 | 206709 |
| 2023-04-06 | 5.83 | $5.74 | 117600 |
| 2023-04-05 | 5.85 | $5.74 | 235700 |
| 2023-04-04 | 5.87 | $5.81 | 252343 |
| 2023-04-03 | 5.89 | $5.82 | 285700 |
| 2023-03-31 | 5.91 | $6.05 | 828446 |
| 2023-03-30 | 5.91 | $5.88 | 327135 |
| 2023-03-29 | 5.93 | $5.94 | 233143 |
| 2023-03-28 | 5.95 | $5.81 | 190718 |
| 2023-03-27 | 5.99 | $5.87 | 286000 |
| 2023-03-24 | 6.02 | $5.67 | 190400 |
| 2023-03-23 | 6.08 | $5.77 | 269137 |
| 2023-03-22 | 6.13 | $5.83 | 228712 |
| 2023-03-21 | 6.18 | $5.99 | 299132 |
| 2023-03-20 | 6.22 | $5.72 | 527952 |
| 2023-03-17 | 6.30 | $5.44 | 998901 |
| 2023-03-16 | 6.40 | $5.78 | 1.2M |
| 2023-03-15 | 6.48 | $5.95 | 1.7M |
| 2023-03-14 | 6.55 | $6.27 | 522700 |
| 2023-03-13 | 6.59 | $6.26 | 534600 |
| 2023-03-10 | 6.62 | $6.20 | 1.9M |
| 2023-03-09 | 6.67 | $6.39 | 234245 |
| 2023-03-08 | 6.70 | $6.60 | 354900 |
| 2023-03-07 | 6.71 | $6.72 | 261500 |
| 2023-03-06 | 6.71 | $6.75 | 374448 |
| 2023-03-03 | 6.71 | $6.69 | 468002 |
| 2023-03-02 | 6.71 | $6.56 | 169135 |
| 2023-03-01 | 6.73 | $6.56 | 190132 |
| 2023-02-28 | 6.75 | $6.56 | 366300 |
| 2023-02-27 | 6.76 | $6.65 | 149040 |
| 2023-02-24 | 6.77 | $6.65 | 244105 |
| 2023-02-23 | 6.77 | $6.90 | 177700 |
| 2023-02-22 | 6.75 | $6.96 | 198201 |
| 2023-02-21 | 6.72 | $6.94 | 384600 |
| 2023-02-17 | 6.69 | $7.04 | 332125 |
| 2023-02-16 | 6.64 | $6.75 | 254250 |
| 2023-02-15 | 6.62 | $6.76 | 183618 |
| 2023-02-14 | 6.59 | $6.63 | 212000 |
| 2023-02-13 | 6.57 | $6.41 | 450100 |
| 2023-02-10 | 6.57 | $6.21 | 422200 |
| 2023-02-09 | 6.59 | $6.77 | 335300 |
| 2023-02-08 | 6.54 | $6.73 | 334608 |
| 2023-02-07 | 6.49 | $7.00 | 423130 |
| 2023-02-06 | 6.41 | $6.97 | 258848 |
| 2023-02-03 | 6.32 | $7.01 | 385438 |
| 2023-02-02 | 6.22 | $6.95 | 271624 |
| 2023-02-01 | 6.11 | $6.54 | 225900 |
| 2023-01-31 | 6.04 | $6.50 | 205839 |
| 2023-01-30 | 5.96 | $6.30 | 188000 |
| 2023-01-27 | 5.89 | $6.29 | 161600 |
| 2023-01-26 | 5.82 | $6.33 | 190047 |
| 2023-01-25 | 5.73 | $6.27 | 228059 |
| 2023-01-24 | 5.64 | $6.29 | 442300 |
| 2023-01-23 | 5.55 | $6.18 | 209606 |
| 2023-01-20 | 5.45 | $6.09 | 373742 |
| 2023-01-19 | 5.36 | $5.95 | 241932 |
| 2023-01-18 | 5.28 | $5.90 | 196541 |
| 2023-01-17 | 5.20 | $5.91 | 347001 |
| 2023-01-13 | 5.11 | $5.90 | 392000 |
| 2023-01-12 | 5.03 | $5.50 | 143223 |
| 2023-01-11 | 4.98 | $5.42 | 197012 |
| 2023-01-10 | 4.94 | $5.22 | 127548 |
| 2023-01-09 | 4.91 | $5.11 | 165700 |
| 2023-01-06 | 4.90 | $5.08 | 144534 |
| 2023-01-05 | 4.89 | $4.95 | 169224 |
| 2023-01-04 | 4.90 | $4.95 | 255017 |
| 2023-01-03 | 4.91 | $4.81 | 521300 |
| 2022-12-30 | 4.93 | $4.80 | 152700 |
| 2022-12-29 | 4.96 | $4.77 | 93800 |
| 2022-12-28 | 5.00 | $4.66 | 122800 |
| 2022-12-27 | 5.05 | $4.78 | 138200 |
| 2022-12-23 | 5.09 | $4.79 | 281202 |
| 2022-12-22 | 5.14 | $4.69 | 499137 |
| 2022-12-21 | 5.20 | $4.87 | 137700 |
| 2022-12-20 | 5.24 | $4.80 | 245645 |
| 2022-12-19 | 5.30 | $4.87 | 175100 |
| 2022-12-16 | 5.35 | $5.05 | 376734 |
| 2022-12-15 | 5.38 | $5.14 | 122600 |
| 2022-12-14 | 5.41 | $5.43 | 190402 |
| 2022-12-13 | 5.41 | $5.51 | 298600 |
| 2022-12-12 | 5.40 | $5.27 | 184842 |
| 2022-12-09 | 5.41 | $5.28 | 175000 |
| 2022-12-08 | 5.43 | $5.27 | 191400 |
| 2022-12-07 | 5.44 | $5.27 | 231105 |
| 2022-12-06 | 5.45 | $5.30 | 334912 |
| 2022-12-05 | 5.46 | $5.40 | 209500 |
| 2022-12-02 | 5.46 | $5.49 | 208640 |
| 2022-12-01 | 5.45 | $5.58 | 219449 |
| 2022-11-30 | 5.43 | $5.56 | 270800 |
| 2022-11-29 | 5.40 | $5.47 | 206300 |
| 2022-11-28 | 5.38 | $5.54 | 221310 |
| 2022-11-25 | 5.34 | $5.71 | 51437 |
| 2022-11-23 | 5.29 | $5.64 | 198900 |
| 2022-11-22 | 5.24 | $5.39 | 146322 |
| 2022-11-21 | 5.20 | $5.23 | 146000 |
| 2022-11-18 | 5.18 | $5.24 | 132943 |
| 2022-11-17 | 5.15 | $5.29 | 189200 |
| 2022-11-16 | 5.12 | $5.38 | 142338 |
| 2022-11-15 | 5.07 | $5.51 | 159700 |
| 2022-11-14 | 5.00 | $5.43 | 210716 |
| 2022-11-11 | 4.93 | $5.62 | 302729 |
| 2022-11-10 | 4.84 | $5.39 | 145328 |
| 2022-11-09 | 4.77 | $4.96 | 119237 |
| 2022-11-08 | 4.73 | $5.05 | 265500 |
| 2022-11-07 | 4.68 | $5.29 | 145537 |
| 2022-11-04 | 4.60 | $5.13 | 168922 |
| 2022-11-03 | 4.53 | $4.69 | 363500 |
| 2022-11-02 | 4.50 | $4.74 | 235400 |
| 2022-11-01 | 4.46 | $4.91 | 258822 |
| 2022-10-31 | 4.41 | $4.68 | 137347 |
| 2022-10-28 | 4.37 | $4.64 | 111623 |
| 2022-10-27 | 4.34 | $4.44 | 133800 |
| 2022-10-26 | 4.32 | $4.53 | 105934 |
| 2022-10-25 | 4.29 | $4.57 | 180900 |
| 2022-10-24 | 4.26 | $4.40 | 120137 |
| 2022-10-21 | 4.24 | $4.41 | 102115 |
| 2022-10-20 | 4.21 | $4.31 | 131500 |
| 2022-10-19 | 4.20 | $4.31 | 114800 |
| 2022-10-18 | 4.19 | $4.39 | 110848 |
| 2022-10-17 | 4.17 | $4.36 | 196400 |
| 2022-10-14 | 4.16 | $4.09 | 85000 |
| 2022-10-13 | 4.17 | $4.28 | 209200 |
| 2022-10-12 | 4.17 | $4.08 | 141900 |
| 2022-10-11 | 4.19 | $4.11 | 112200 |
| 2022-10-10 | 4.21 | $4.10 | 120623 |
| 2022-10-07 | 4.24 | $4.09 | 149226 |
| 2022-10-06 | 4.27 | $4.18 | 117300 |
| 2022-10-05 | 4.29 | $4.22 | 103900 |
| 2022-10-04 | 4.32 | $4.33 | 143900 |
| 2022-10-03 | 4.33 | $4.16 | 241038 |
| 2022-09-30 | 4.37 | $3.97 | 295702 |
| 2022-09-29 | 4.43 | $4.15 | 280800 |
| 2022-09-28 | 4.48 | $4.16 | 224314 |
| 2022-09-27 | 4.52 | $4.08 | 174641 |
| 2022-09-26 | 4.59 | $4.13 | 166200 |
| 2022-09-23 | 4.65 | $4.22 | 203000 |
| 2022-09-22 | 4.71 | $4.35 | 153300 |
| 2022-09-21 | 4.77 | $4.40 | 130500 |
| 2022-09-20 | 4.83 | $4.56 | 146300 |
| 2022-09-19 | 4.87 | $4.64 | 121300 |
| 2022-09-16 | 4.91 | $4.64 | 564200 |
| 2022-09-15 | 4.96 | $4.62 | 260512 |
| 2022-09-14 | 5.02 | $4.65 | 238028 |
| 2022-09-13 | 5.08 | $4.72 | 252904 |
| 2022-09-12 | 5.13 | $5.03 | 236851 |
| 2022-09-09 | 5.16 | $5.05 | 240553 |
| 2022-09-08 | 5.20 | $4.74 | 222203 |
| 2022-09-07 | 5.26 | $4.93 | 192500 |
| 2022-09-06 | 5.31 | $4.89 | 293300 |
| 2022-09-02 | 5.36 | $4.84 | 162700 |
| 2022-09-01 | 5.43 | $4.93 | 185736 |
| 2022-08-31 | 5.48 | $5.08 | 158200 |
| 2022-08-30 | 5.52 | $5.15 | 153251 |
| 2022-08-29 | 5.55 | $5.29 | 184600 |
| 2022-08-26 | 5.57 | $5.35 | 193000 |
| 2022-08-25 | 5.59 | $5.69 | 236521 |
| 2022-08-24 | 5.57 | $5.52 | 126325 |
| 2022-08-23 | 5.56 | $5.35 | 233800 |
| 2022-08-22 | 5.57 | $5.39 | 250500 |
| 2022-08-19 | 5.58 | $5.80 | 269434 |
| 2022-08-18 | 5.54 | $5.90 | 223633 |
| 2022-08-17 | 5.49 | $5.86 | 274700 |
| 2022-08-16 | 5.44 | $5.95 | 245667 |
| 2022-08-15 | 5.37 | $5.72 | 209033 |
| 2022-08-12 | 5.32 | $5.77 | 212700 |
| 2022-08-11 | 5.27 | $5.58 | 233000 |
| 2022-08-10 | 5.22 | $5.53 | 227838 |
| 2022-08-09 | 5.17 | $5.21 | 172701 |
| 2022-08-08 | 5.15 | $5.24 | 245900 |
| 2022-08-05 | 5.12 | $5.17 | 205600 |
| 2022-08-04 | 5.10 | $5.30 | 431945 |
| 2022-08-03 | 5.06 | $5.31 | 172737 |
| 2022-08-02 | 5.02 | $5.18 | 200121 |
| 2022-08-01 | 4.98 | $5.26 | 219713 |
| 2022-07-29 | 4.94 | $5.36 | 295100 |
| 2022-07-28 | 4.88 | $5.23 | 106622 |
| 2022-07-27 | 4.83 | $5.27 | 131200 |
| 2022-07-26 | 4.77 | $5.05 | 139007 |
| 2022-07-25 | 4.73 | $5.11 | 120825 |
| 2022-07-22 | 4.69 | $5.06 | 153300 |
| 2022-07-21 | 4.65 | $5.08 | 226600 |
| 2022-07-20 | 4.60 | $5.05 | 237600 |
| 2022-07-19 | 4.56 | $4.86 | 240000 |
| 2022-07-18 | 4.53 | $4.58 | 75943 |
| 2022-07-15 | 4.53 | $4.58 | 142502 |
| 2022-07-14 | 4.53 | $4.43 | 182800 |
| 2022-07-13 | 4.55 | $4.48 | 192700 |
| 2022-07-12 | 4.56 | $4.35 | 214643 |
| 2022-07-11 | 4.59 | $4.40 | 126000 |
| 2022-07-08 | 4.62 | $4.60 | 180930 |
| 2022-07-07 | 4.63 | $4.63 | 195200 |
| 2022-07-06 | 4.64 | $4.39 | 128000 |
| 2022-07-05 | 4.68 | $4.46 | 251744 |
| 2022-07-01 | 4.72 | $4.56 | 231900 |
| 2022-06-30 | 4.74 | $4.56 | 242100 |
| 2022-06-29 | 4.78 | $4.60 | 191901 |
| 2022-06-28 | 4.81 | $4.68 | 347026 |
| 2022-06-27 | 4.83 | $4.67 | 305721 |
| 2022-06-24 | 4.86 | $4.74 | 1.3M |
| 2022-06-23 | 4.88 | $4.61 | 252900 |
| 2022-06-22 | 4.92 | $4.69 | 210934 |
| 2022-06-21 | 4.95 | $4.70 | 242900 |
| 2022-06-17 | 4.97 | $4.68 | 621246 |
| 2022-06-16 | 5.01 | $4.71 | 272302 |
| 2022-06-15 | 5.04 | $4.88 | 242100 |
| 2022-06-14 | 5.05 | $4.77 | 350900 |
| 2022-06-13 | 5.08 | $4.86 | 286800 |
| 2022-06-10 | 5.09 | $5.02 | 329800 |
| 2022-06-09 | 5.09 | $5.12 | 213217 |
| 2022-06-08 | 5.07 | $5.16 | 227822 |
| 2022-06-07 | 5.05 | $5.25 | 154810 |
| 2022-06-06 | 5.01 | $5.17 | 201927 |
| 2022-06-03 | 4.98 | $5.22 | 153722 |
| 2022-06-02 | 4.94 | $5.20 | 213215 |
| 2022-06-01 | 4.91 | $5.12 | 337227 |
| 2022-05-31 | 4.88 | $5.23 | 281644 |
| 2022-05-27 | 4.85 | $4.99 | 214644 |
| 2022-05-26 | 4.83 | $5.13 | 169800 |
| 2022-05-25 | 4.81 | $4.91 | 190608 |
| 2022-05-24 | 4.80 | $4.79 | 248118 |
| 2022-05-23 | 4.81 | $4.93 | 249400 |
| 2022-05-20 | 4.81 | $4.97 | 336300 |
| 2022-05-19 | 4.81 | $4.85 | 568212 |
| 2022-05-18 | 4.82 | $5.00 | 411803 |
| 2022-05-17 | 4.82 | $4.95 | 345749 |
| 2022-05-16 | 4.83 | $4.66 | 235147 |
| 2022-05-13 | 4.87 | $4.65 | 374738 |
| 2022-05-12 | 4.91 | $4.49 | 360700 |
| 2022-05-11 | 4.98 | $4.24 | 237600 |
| 2022-05-10 | 5.08 | $4.55 | 277500 |
| 2022-05-09 | 5.15 | $4.47 | 495200 |
| 2022-05-06 | 5.23 | $4.44 | 568314 |
| 2022-05-05 | 5.33 | $5.14 | 227100 |
| 2022-05-04 | 5.36 | $5.29 | 407031 |
| 2022-05-03 | 5.39 | $5.14 | 497400 |
| 2022-05-02 | 5.43 | $5.30 | 245725 |
| 2022-04-29 | 5.47 | $5.17 | 338305 |
| 2022-04-28 | 5.52 | $5.24 | 221893 |
| 2022-04-27 | 5.58 | $5.14 | 226500 |
| 2022-04-26 | 5.65 | $5.11 | 341635 |
| 2022-04-25 | 5.72 | $5.35 | 358200 |
| 2022-04-22 | 5.78 | $5.40 | 357791 |
| 2022-04-21 | 5.84 | $5.59 | 209039 |
| 2022-04-20 | 5.89 | $5.66 | 201710 |
| 2022-04-19 | 5.93 | $5.65 | 251600 |
| 2022-04-18 | 5.98 | $5.74 | 229000 |
| 2022-04-14 | 6.02 | $5.53 | 408200 |
| 2022-04-13 | 6.09 | $5.59 | 366600 |
| 2022-04-12 | 6.15 | $5.50 | 350919 |
| 2022-04-11 | 6.23 | $5.48 | 488337 |
| 2022-04-08 | 6.31 | $5.77 | 460142 |
| 2022-04-07 | 6.37 | $6.08 | 533219 |
| 2022-04-06 | 6.40 | $6.25 | 470649 |
| 2022-04-05 | 6.41 | $6.39 | 381100 |
| 2022-04-04 | 6.40 | $6.51 | 427800 |
| 2022-04-01 | 6.39 | $6.50 | 533228 |
| 2022-03-31 | 6.37 | $6.41 | 347948 |
| 2022-03-30 | 6.36 | $6.28 | 264400 |
| 2022-03-29 | 6.37 | $6.49 | 391500 |
| 2022-03-28 | 6.35 | $6.42 | 460900 |
| 2022-03-25 | 6.34 | $6.50 | 569017 |
| 2022-03-24 | 6.32 | $6.38 | 891700 |
| 2022-03-23 | 6.32 | $6.31 | 454418 |
| 2022-03-22 | 6.32 | $6.43 | 335000 |
| 2022-03-21 | 6.30 | $6.29 | 385246 |
| 2022-03-18 | 6.30 | $6.45 | 833224 |
| 2022-03-17 | 6.28 | $6.58 | 323700 |
| 2022-03-16 | 6.26 | $6.58 | 537600 |
| 2022-03-15 | 6.23 | $6.22 | 305042 |
| 2022-03-14 | 6.23 | $6.07 | 322600 |
| 2022-03-11 | 6.25 | $6.02 | 286136 |
| 2022-03-10 | 6.28 | $6.17 | 302900 |
| 2022-03-09 | 6.29 | $6.25 | 460717 |
| 2022-03-08 | 6.29 | $6.21 | 829000 |
| 2022-03-07 | 6.30 | $5.99 | 503615 |
| 2022-03-04 | 6.33 | $6.35 | 773217 |
| 2022-03-03 | 6.32 | $6.42 | 315900 |
| 2022-03-02 | 6.31 | $6.62 | 388440 |
| 2022-03-01 | 6.27 | $6.21 | 263800 |
| 2022-02-28 | 6.27 | $6.40 | 319100 |
| 2022-02-25 | 6.25 | $6.40 | 252200 |
| 2022-02-24 | 6.22 | $6.20 | 394743 |
| 2022-02-23 | 6.21 | $6.07 | 314331 |
| 2022-02-22 | 6.22 | $6.19 | 435915 |
| 2022-02-18 | 6.20 | $6.16 | 345800 |
| 2022-02-17 | 6.19 | $6.37 | 354400 |
| 2022-02-16 | 6.16 | $6.56 | 291300 |
| 2022-02-15 | 6.10 | $6.45 | 208800 |
| 2022-02-14 | 6.05 | $6.25 | 357100 |
| 2022-02-11 | 6.03 | $6.24 | 218520 |
| 2022-02-10 | 6.00 | $6.38 | 394400 |
| 2022-02-09 | 5.96 | $6.41 | 251500 |
| 2022-02-08 | 5.91 | $6.21 | 205227 |
| 2022-02-07 | 5.89 | $6.03 | 306931 |
| 2022-02-04 | 5.88 | $6.11 | 701115 |
| 2022-02-03 | 5.87 | $5.82 | 233931 |
| 2022-02-02 | 5.89 | $5.87 | 314843 |
| 2022-02-01 | 5.90 | $5.93 | 365502 |
| 2022-01-31 | 5.92 | $6.06 | 398127 |
| 2022-01-28 | 5.92 | $5.79 | 305741 |
| 2022-01-27 | 5.96 | $5.59 | 306134 |
| 2022-01-26 | 6.02 | $5.62 | 388900 |
| 2022-01-25 | 6.08 | $5.77 | 309715 |
| 2022-01-24 | 6.13 | $5.75 | 676300 |
| 2022-01-21 | 6.20 | $5.64 | 583100 |
| 2022-01-20 | 6.28 | $5.65 | 359243 |
| 2022-01-19 | 6.36 | $5.92 | 347927 |
| 2022-01-18 | 6.42 | $5.97 | 512939 |
| 2022-01-14 | 6.48 | $6.25 | 284212 |
| 2022-01-13 | 6.51 | $6.35 | 389000 |
| 2022-01-12 | 6.53 | $6.29 | 479405 |
| 2022-01-11 | 6.56 | $6.22 | 316900 |
| 2022-01-10 | 6.60 | $6.26 | 319400 |
| 2022-01-07 | 6.64 | $6.31 | 281866 |
| 2022-01-06 | 6.68 | $6.45 | 629406 |
| 2022-01-05 | 6.71 | $6.24 | 501400 |
| 2022-01-04 | 6.77 | $6.58 | 351740 |
| 2022-01-03 | 6.79 | $6.84 | 466700 |
| 2021-12-31 | 6.79 | $6.78 | 682650 |
| 2021-12-30 | 6.80 | $6.83 | 322431 |
| 2021-12-29 | 6.81 | $6.75 | 335726 |
| 2021-12-28 | 6.83 | $6.83 | 327101 |
| 2021-12-27 | 6.84 | $7.00 | 391546 |
| 2021-12-23 | 6.84 | $7.01 | 253718 |
| 2021-12-22 | 6.83 | $6.85 | 331100 |
| 2021-12-21 | 6.85 | $6.72 | 372520 |
| 2021-12-20 | 6.89 | $6.40 | 500300 |
| 2021-12-17 | 6.96 | $6.60 | 664100 |
| 2021-12-16 | 7.02 | $6.46 | 648100 |
| 2021-12-15 | 7.10 | $6.54 | 929838 |
| 2021-12-14 | 7.18 | $6.55 | 931300 |
| 2021-12-13 | 7.27 | $6.76 | 793909 |
| 2021-12-10 | 7.35 | $7.01 | 605401 |
| 2021-12-09 | 7.41 | $7.19 | 538713 |
| 2021-12-08 | 7.47 | $7.41 | 392500 |
| 2021-12-07 | 7.50 | $7.32 | 428206 |
| 2021-12-06 | 7.55 | $7.01 | 505693 |
| 2021-12-03 | 7.65 | $7.20 | 405151 |
| 2021-12-02 | 7.73 | $7.38 | 600900 |
| 2021-12-01 | 7.80 | $7.15 | 1.1M |
| 2021-11-30 | 7.90 | $7.43 | 2.4M |
| 2021-11-29 | 7.98 | $7.03 | 837400 |
| 2021-11-26 | 8.10 | $7.02 | 850800 |
| 2021-11-24 | 8.22 | $7.54 | 503328 |
| 2021-11-23 | 8.30 | $7.75 | 626300 |
| 2021-11-22 | 8.35 | $7.88 | 702751 |
| 2021-11-19 | 8.40 | $7.90 | 642231 |
| 2021-11-18 | 8.44 | $8.15 | 780303 |
| 2021-11-17 | 8.46 | $8.19 | 826667 |
| 2021-11-16 | 8.47 | $8.30 | 603600 |
| 2021-11-15 | 8.47 | $8.52 | 581100 |
| 2021-11-12 | 8.44 | $8.37 | 668402 |
| 2021-11-11 | 8.42 | $8.50 | 485900 |
| 2021-11-10 | 8.39 | $8.41 | 929300 |
| 2021-11-09 | 8.36 | $8.63 | 1.1M |
| 2021-11-08 | 8.30 | $9.21 | 990949 |
| 2021-11-05 | 8.18 | $8.97 | 1.2M |
| 2021-11-04 | 8.08 | $8.83 | 914515 |
| 2021-11-03 | 7.98 | $8.72 | 609030 |
| 2021-11-02 | 7.88 | $8.49 | 776138 |
| 2021-11-01 | 7.81 | $8.47 | 965310 |
| 2021-10-29 | 7.73 | $7.97 | 529345 |
| 2021-10-28 | 7.69 | $7.85 | 432900 |
| 2021-10-27 | 7.66 | $7.76 | 838200 |
| 2021-10-26 | 7.64 | $8.00 | 1.1M |
| 2021-10-25 | 7.60 | $7.84 | 495300 |
| 2021-10-22 | 7.56 | $7.70 | 272912 |
| 2021-10-21 | 7.54 | $7.66 | 436815 |
| 2021-10-20 | 7.52 | $7.83 | 509010 |
| 2021-10-19 | 7.48 | $7.65 | 581917 |
| 2021-10-18 | 7.46 | $7.73 | 704200 |
| 2021-10-15 | 7.42 | $7.58 | 457052 |
| 2021-10-14 | 7.40 | $7.59 | 1.3M |
| 2021-10-13 | 7.37 | $7.52 | 355643 |
| 2021-10-12 | 7.35 | $7.41 | 411795 |
| 2021-10-11 | 7.33 | $7.50 | 388900 |
| 2021-10-08 | 7.30 | $7.28 | 307242 |
| 2021-10-07 | 7.29 | $7.32 | 420941 |
| 2021-10-06 | 7.28 | $7.38 | 415840 |
| 2021-10-05 | 7.26 | $7.60 | 431134 |
| 2021-10-04 | 7.22 | $7.35 | 361288 |
| 2021-10-01 | 7.21 | $7.45 | 543900 |
| 2021-09-30 | 7.18 | $7.10 | 574930 |
| 2021-09-29 | 7.20 | $7.23 | 430158 |
| 2021-09-28 | 7.19 | $7.32 | 597047 |
| 2021-09-27 | 7.18 | $7.56 | 409716 |
| 2021-09-24 | 7.15 | $7.42 | 484400 |
| 2021-09-23 | 7.12 | $7.44 | 505820 |
| 2021-09-22 | 7.09 | $7.29 | 462807 |
| 2021-09-21 | 7.07 | $6.91 | 420600 |
| 2021-09-20 | 7.08 | $6.81 | 677922 |
| 2021-09-17 | 7.11 | $7.01 | 616198 |
| 2021-09-16 | 7.11 | $6.87 | 494400 |
| 2021-09-15 | 7.12 | $6.86 | 584939 |
| 2021-09-14 | 7.14 | $6.68 | 1.4M |
| 2021-09-13 | 7.17 | $6.96 | 1.1M |
| 2021-09-10 | 7.18 | $7.29 | 541240 |
| 2021-09-09 | 7.16 | $7.42 | 674013 |
| 2021-09-08 | 7.13 | $7.39 | 708800 |
| 2021-09-07 | 7.10 | $7.51 | 614551 |
| 2021-09-03 | 7.06 | $7.37 | 898357 |
| 2021-09-02 | 7.02 | $7.54 | 1.2M |
| 2021-09-01 | 6.96 | $7.75 | 2.5M |
| 2021-08-31 | 6.88 | $6.97 | 530000 |
| 2021-08-30 | 6.86 | $7.00 | 1.2M |
| 2021-08-27 | 6.83 | $6.95 | 551326 |
| 2021-08-26 | 6.81 | $6.66 | 408900 |
| 2021-08-25 | 6.81 | $6.90 | 522926 |
| 2021-08-24 | 6.79 | $6.76 | 528121 |
| 2021-08-23 | 6.77 | $6.85 | 634344 |
| 2021-08-20 | 6.75 | $6.44 | 897646 |
| 2021-08-19 | 6.76 | $6.41 | 599800 |
| 2021-08-18 | 6.78 | $6.73 | 475738 |
| 2021-08-17 | 6.76 | $6.91 | 909711 |
| 2021-08-16 | 6.73 | $7.21 | 737768 |
| 2021-08-13 | 6.65 | $7.27 | 824686 |
| 2021-08-12 | 6.56 | $7.32 | 784947 |
| 2021-08-11 | 6.46 | $7.56 | 1.3M |
| 2021-08-10 | 6.34 | $7.27 | 903000 |
| 2021-08-09 | 6.23 | $6.90 | 1.0M |
| 2021-08-06 | 6.16 | $6.69 | 848666 |
| 2021-08-05 | 6.11 | $6.15 | 382445 |
| 2021-08-04 | 6.11 | $5.81 | 372808 |
| 2021-08-03 | 6.14 | $5.88 | 756637 |
| 2021-08-02 | 6.17 | $6.05 | 413600 |
| 2021-07-30 | 6.19 | $6.15 | 345000 |
| 2021-07-29 | 6.20 | $6.25 | 529738 |
| 2021-07-28 | 6.21 | $6.32 | 561174 |
| 2021-07-27 | 6.21 | $6.27 | 468135 |
| 2021-07-26 | 6.21 | $6.47 | 815200 |
| 2021-07-23 | 6.20 | $6.26 | 312200 |
| 2021-07-22 | 6.20 | $6.15 | 452100 |
| 2021-07-21 | 6.21 | $6.20 | 572867 |
| 2021-07-20 | 6.22 | $5.85 | 506904 |
| 2021-07-19 | 6.25 | $5.59 | 829200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.87
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.31
Average
4.25
Maximum
12.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.87 | $10.70 | 1.1M |
| 2026-07-16 | 12.05 | $10.51 | 1.6M |
| 2026-07-15 | 12.29 | $11.07 | 1.1M |
| 2026-07-14 | 12.44 | $11.55 | 1.1M |
| 2026-07-13 | 12.51 | $11.14 | 2.2M |
| 2026-07-10 | 12.68 | $11.76 | 926206 |
| 2026-07-09 | 12.73 | $12.08 | 1.4M |
| 2026-07-08 | 12.72 | $11.71 | 2.0M |
| 2026-07-07 | 12.78 | $11.90 | 2.1M |
| 2026-07-06 | 12.79 | $12.58 | 1.9M |
| 2026-07-02 | 12.66 | $13.05 | 2.1M |
| 2026-07-01 | 12.40 | $13.38 | 2.4M |
| 2026-06-30 | 12.02 | $13.04 | 2.7M |
| 2026-06-29 | 11.63 | $13.48 | 3.1M |
| 2026-06-26 | 11.09 | $12.03 | 4.4M |
| 2026-06-25 | 10.76 | $11.39 | 1.7M |
| 2026-06-24 | 10.51 | $11.21 | 1.8M |
| 2026-06-23 | 10.24 | $10.84 | 3.1M |
| 2026-06-22 | 10.01 | $9.87 | 1.3M |
| 2026-06-18 | 9.93 | $9.86 | 1.9M |
| 2026-06-17 | 9.85 | $9.40 | 1.1M |
| 2026-06-16 | 9.84 | $9.14 | 1.6M |
| 2026-06-15 | 9.88 | $9.22 | 2.5M |
| 2026-06-12 | 9.90 | $9.66 | 2.0M |
| 2026-06-11 | 9.82 | $9.98 | 2.0M |
| 2026-06-10 | 9.66 | $8.95 | 2.1M |
| 2026-06-09 | 9.69 | $9.18 | 2.2M |
| 2026-06-08 | 9.66 | $9.09 | 2.3M |
| 2026-06-05 | 9.64 | $8.77 | 1.7M |
| 2026-06-04 | 9.68 | $9.07 | 2.2M |
| 2026-06-03 | 9.66 | $8.60 | 2.0M |
| 2026-06-02 | 9.72 | $9.01 | 2.7M |
| 2026-06-01 | 9.70 | $9.28 | 2.2M |
| 2026-05-29 | 9.60 | $9.08 | 2.8M |
| 2026-05-28 | 9.53 | $9.38 | 2.2M |
| 2026-05-27 | 9.37 | $9.52 | 2.8M |
| 2026-05-26 | 9.14 | $8.75 | 2.9M |
| 2026-05-22 | 9.03 | $9.84 | 3.3M |
| 2026-05-21 | 8.67 | $9.50 | 4.8M |
| 2026-05-20 | 8.31 | $8.21 | 4.6M |
| 2026-05-19 | 8.15 | $8.08 | 3.2M |
| 2026-05-18 | 7.99 | $8.00 | 3.1M |
| 2026-05-15 | 7.80 | $7.83 | 3.2M |
| 2026-05-14 | 7.62 | $8.84 | 3.8M |
| 2026-05-13 | 7.19 | $8.92 | 8.5M |
| 2026-05-12 | 6.65 | $8.11 | 4.0M |
| 2026-05-11 | 6.20 | $8.87 | 7.2M |
| 2026-05-08 | 5.51 | $7.16 | 3.8M |
| 2026-05-07 | 5.06 | $6.95 | 5.8M |
| 2026-05-06 | 4.58 | $7.71 | 40.3M |
| 2026-05-05 | 3.86 | $3.98 | 5.9M |
| 2026-05-04 | 3.81 | $3.82 | 960054 |
| 2026-05-01 | 3.79 | $3.83 | 258900 |
| 2026-04-30 | 3.75 | $3.77 | 219036 |
| 2026-04-29 | 3.72 | $3.74 | 248841 |
| 2026-04-28 | 3.70 | $3.84 | 431578 |
| 2026-04-27 | 3.64 | $3.85 | 417694 |
| 2026-04-24 | 3.58 | $3.75 | 355725 |
| 2026-04-23 | 3.52 | $3.64 | 165500 |
| 2026-04-22 | 3.47 | $3.58 | 216700 |
| 2026-04-21 | 3.43 | $3.50 | 181900 |
| 2026-04-20 | 3.40 | $3.56 | 301208 |
| 2026-04-17 | 3.36 | $3.53 | 389300 |
| 2026-04-16 | 3.31 | $3.53 | 375100 |
| 2026-04-15 | 3.25 | $3.45 | 240828 |
| 2026-04-14 | 3.20 | $3.40 | 176600 |
| 2026-04-13 | 3.15 | $3.27 | 594000 |
| 2026-04-10 | 3.12 | $3.21 | 190100 |
| 2026-04-09 | 3.09 | $3.21 | 289832 |
| 2026-04-08 | 3.07 | $3.16 | 233670 |
| 2026-04-07 | 3.05 | $3.17 | 512900 |
| 2026-04-06 | 3.02 | $3.02 | 368100 |
| 2026-04-02 | 3.02 | $3.02 | 224900 |
| 2026-04-01 | 3.02 | $2.98 | 266009 |
| 2026-03-31 | 3.03 | $2.97 | 308157 |
| 2026-03-30 | 3.05 | $2.98 | 342516 |
| 2026-03-27 | 3.06 | $3.01 | 227816 |
| 2026-03-26 | 3.07 | $3.04 | 225319 |
| 2026-03-25 | 3.08 | $3.08 | 175945 |
| 2026-03-24 | 3.08 | $3.13 | 317524 |
| 2026-03-23 | 3.06 | $3.11 | 332117 |
| 2026-03-20 | 3.05 | $3.00 | 434300 |
| 2026-03-19 | 3.07 | $3.04 | 260045 |
| 2026-03-18 | 3.07 | $3.05 | 326906 |
| 2026-03-17 | 3.07 | $3.19 | 706114 |
| 2026-03-16 | 3.05 | $3.02 | 304200 |
| 2026-03-13 | 3.05 | $2.99 | 531404 |
| 2026-03-12 | 3.07 | $3.03 | 688905 |
| 2026-03-11 | 3.07 | $2.93 | 764736 |
| 2026-03-10 | 3.10 | $2.96 | 556722 |
| 2026-03-09 | 3.13 | $3.16 | 581400 |
| 2026-03-06 | 3.12 | $3.46 | 1.8M |
| 2026-03-05 | 3.04 | $3.02 | 328281 |
| 2026-03-04 | 3.04 | $3.10 | 128035 |
| 2026-03-03 | 3.03 | $3.04 | 239500 |
| 2026-03-02 | 3.03 | $3.10 | 175303 |
| 2026-02-27 | 3.01 | $3.10 | 216000 |
| 2026-02-26 | 3.00 | $3.18 | 237800 |
| 2026-02-25 | 2.96 | $3.03 | 155729 |
| 2026-02-24 | 2.95 | $3.00 | 529710 |
| 2026-02-23 | 2.94 | $2.96 | 259509 |
| 2026-02-20 | 2.94 | $2.96 | 171800 |
| 2026-02-19 | 2.95 | $2.93 | 357119 |
| 2026-02-18 | 2.96 | $2.90 | 124600 |
| 2026-02-17 | 2.97 | $2.86 | 147100 |
| 2026-02-13 | 3.00 | $2.91 | 96842 |
| 2026-02-12 | 3.03 | $2.92 | 251900 |
| 2026-02-11 | 3.05 | $3.05 | 121100 |
| 2026-02-10 | 3.05 | $3.09 | 164207 |
| 2026-02-09 | 3.04 | $3.05 | 213036 |
| 2026-02-06 | 3.05 | $2.94 | 149939 |
| 2026-02-05 | 3.07 | $2.90 | 310800 |
| 2026-02-04 | 3.11 | $2.99 | 172100 |
| 2026-02-03 | 3.13 | $3.04 | 222902 |
| 2026-02-02 | 3.15 | $3.05 | 174059 |
| 2026-01-30 | 3.16 | $3.01 | 234500 |
| 2026-01-29 | 3.19 | $3.04 | 255600 |
| 2026-01-28 | 3.22 | $3.09 | 175141 |
| 2026-01-27 | 3.23 | $3.14 | 164900 |
| 2026-01-26 | 3.24 | $3.16 | 303836 |
| 2026-01-23 | 3.25 | $3.17 | 146847 |
| 2026-01-22 | 3.26 | $3.28 | 243600 |
| 2026-01-21 | 3.24 | $3.25 | 290200 |
| 2026-01-20 | 3.23 | $3.25 | 195835 |
| 2026-01-16 | 3.21 | $3.27 | 205100 |
| 2026-01-15 | 3.19 | $3.37 | 403341 |
| 2026-01-14 | 3.14 | $3.19 | 237703 |
| 2026-01-13 | 3.12 | $3.14 | 129208 |
| 2026-01-12 | 3.11 | $3.11 | 209006 |
| 2026-01-09 | 3.10 | $3.07 | 177700 |
| 2026-01-08 | 3.10 | $3.08 | 155900 |
| 2026-01-07 | 3.09 | $3.01 | 199537 |
| 2026-01-06 | 3.10 | $3.06 | 191045 |
| 2026-01-05 | 3.10 | $3.09 | 422100 |
| 2026-01-02 | 3.09 | $3.00 | 495324 |
| 2025-12-31 | 3.10 | $2.93 | 146005 |
| 2025-12-30 | 3.13 | $2.96 | 191910 |
| 2025-12-29 | 3.15 | $2.98 | 191742 |
| 2025-12-26 | 3.17 | $3.05 | 161849 |
| 2025-12-24 | 3.18 | $3.07 | 94600 |
| 2025-12-23 | 3.19 | $3.05 | 237003 |
| 2025-12-22 | 3.20 | $3.03 | 192415 |
| 2025-12-19 | 3.21 | $3.18 | 294326 |
| 2025-12-18 | 3.20 | $3.16 | 146603 |
| 2025-12-17 | 3.18 | $3.14 | 184000 |
| 2025-12-16 | 3.17 | $3.15 | 406818 |
| 2025-12-15 | 3.15 | $3.18 | 258524 |
| 2025-12-12 | 3.12 | $3.18 | 357000 |
| 2025-12-11 | 3.08 | $3.23 | 304037 |
| 2025-12-10 | 3.02 | $3.24 | 988541 |
| 2025-12-09 | 2.95 | $3.23 | 481200 |
| 2025-12-08 | 2.88 | $3.01 | 735700 |
| 2025-12-05 | 2.83 | $2.73 | 342624 |
| 2025-12-04 | 2.84 | $2.79 | 186845 |
| 2025-12-03 | 2.84 | $2.79 | 215126 |
| 2025-12-02 | 2.83 | $2.77 | 260436 |
| 2025-12-01 | 2.82 | $2.82 | 279403 |
| 2025-11-28 | 2.81 | $2.78 | 152300 |
| 2025-11-26 | 2.80 | $2.83 | 367906 |
| 2025-11-25 | 2.77 | $2.71 | 199227 |
| 2025-11-24 | 2.77 | $2.69 | 235492 |
| 2025-11-21 | 2.76 | $2.72 | 433300 |
| 2025-11-20 | 2.75 | $2.57 | 446034 |
| 2025-11-19 | 2.77 | $2.60 | 365818 |
| 2025-11-18 | 2.79 | $2.71 | 276100 |
| 2025-11-17 | 2.78 | $2.76 | 466236 |
| 2025-11-14 | 2.76 | $2.85 | 382524 |
| 2025-11-13 | 2.72 | $2.86 | 440800 |
| 2025-11-12 | 2.66 | $2.92 | 349217 |
| 2025-11-11 | 2.59 | $3.01 | 442379 |
| 2025-11-10 | 2.48 | $2.92 | 566148 |
| 2025-11-07 | 2.37 | $2.88 | 549144 |
| 2025-11-06 | 2.25 | $2.90 | 1.7M |
| 2025-11-05 | 2.11 | $2.85 | 11.4M |
| 2025-11-04 | 1.96 | $1.98 | 997000 |
| 2025-11-03 | 1.97 | $1.99 | 147012 |
| 2025-10-31 | 1.98 | $2.07 | 224616 |
| 2025-10-30 | 1.97 | $2.00 | 107900 |
| 2025-10-29 | 1.98 | $2.03 | 156402 |
| 2025-10-28 | 1.98 | $2.01 | 169500 |
| 2025-10-27 | 1.99 | $2.00 | 84000 |
| 2025-10-24 | 2.00 | $2.00 | 73318 |
| 2025-10-23 | 2.01 | $2.03 | 77329 |
| 2025-10-22 | 2.02 | $2.02 | 178665 |
| 2025-10-21 | 2.03 | $1.98 | 180300 |
| 2025-10-20 | 2.06 | $2.02 | 179548 |
| 2025-10-17 | 2.08 | $1.99 | 156740 |
| 2025-10-16 | 2.12 | $1.99 | 184037 |
| 2025-10-15 | 2.16 | $2.10 | 184971 |
| 2025-10-14 | 2.18 | $2.10 | 230108 |
| 2025-10-13 | 2.21 | $2.12 | 161253 |
| 2025-10-10 | 2.23 | $2.13 | 207800 |
| 2025-10-09 | 2.26 | $2.21 | 118135 |
| 2025-10-08 | 2.28 | $2.28 | 171279 |
| 2025-10-07 | 2.29 | $2.24 | 120500 |
| 2025-10-06 | 2.31 | $2.23 | 188900 |
| 2025-10-03 | 2.33 | $2.27 | 126522 |
| 2025-10-02 | 2.35 | $2.30 | 160500 |
| 2025-10-01 | 2.37 | $2.23 | 168031 |
| 2025-09-30 | 2.40 | $2.33 | 174900 |
| 2025-09-29 | 2.42 | $2.35 | 126100 |
| 2025-09-26 | 2.43 | $2.38 | 82700 |
| 2025-09-25 | 2.44 | $2.36 | 71300 |
| 2025-09-24 | 2.46 | $2.40 | 48600 |
| 2025-09-23 | 2.48 | $2.42 | 129236 |
| 2025-09-22 | 2.49 | $2.44 | 95900 |
| 2025-09-19 | 2.49 | $2.50 | 315420 |
| 2025-09-18 | 2.49 | $2.51 | 185900 |
| 2025-09-17 | 2.48 | $2.43 | 183201 |
| 2025-09-16 | 2.49 | $2.49 | 142800 |
| 2025-09-15 | 2.49 | $2.58 | 190500 |
| 2025-09-12 | 2.47 | $2.48 | 566900 |
| 2025-09-11 | 2.47 | $2.37 | 440411 |
| 2025-09-10 | 2.49 | $2.36 | 322439 |
| 2025-09-09 | 2.51 | $2.48 | 138202 |
| 2025-09-08 | 2.52 | $2.49 | 175700 |
| 2025-09-05 | 2.52 | $2.48 | 167100 |
| 2025-09-04 | 2.52 | $2.51 | 160232 |
| 2025-09-03 | 2.52 | $2.47 | 186500 |
| 2025-09-02 | 2.52 | $2.49 | 161329 |
| 2025-08-29 | 2.52 | $2.59 | 131700 |
| 2025-08-28 | 2.50 | $2.56 | 213700 |
| 2025-08-27 | 2.49 | $2.58 | 396694 |
| 2025-08-26 | 2.46 | $2.43 | 145341 |
| 2025-08-25 | 2.46 | $2.48 | 120918 |
| 2025-08-22 | 2.46 | $2.49 | 253301 |
| 2025-08-21 | 2.45 | $2.37 | 210228 |
| 2025-08-20 | 2.46 | $2.39 | 281800 |
| 2025-08-19 | 2.47 | $2.39 | 219429 |
| 2025-08-18 | 2.48 | $2.46 | 117400 |
| 2025-08-15 | 2.48 | $2.46 | 103298 |
| 2025-08-14 | 2.48 | $2.52 | 159648 |
| 2025-08-13 | 2.46 | $2.64 | 159207 |
| 2025-08-12 | 2.42 | $2.64 | 335809 |
| 2025-08-11 | 2.37 | $2.42 | 203000 |
| 2025-08-08 | 2.36 | $2.40 | 211000 |
| 2025-08-07 | 2.35 | $2.37 | 137548 |
| 2025-08-06 | 2.34 | $2.38 | 323009 |
| 2025-08-05 | 2.33 | $2.28 | 150500 |
| 2025-08-04 | 2.34 | $2.34 | 186885 |
| 2025-08-01 | 2.34 | $2.22 | 160600 |
| 2025-07-31 | 2.37 | $2.21 | 213400 |
| 2025-07-30 | 2.40 | $2.27 | 172347 |
| 2025-07-29 | 2.43 | $2.36 | 179800 |
| 2025-07-28 | 2.44 | $2.40 | 141950 |
| 2025-07-25 | 2.44 | $2.39 | 140244 |
| 2025-07-24 | 2.44 | $2.34 | 120113 |
| 2025-07-23 | 2.46 | $2.44 | 295908 |
| 2025-07-22 | 2.45 | $2.32 | 187700 |
| 2025-07-21 | 2.47 | $2.31 | 150900 |
| 2025-07-18 | 2.50 | $2.35 | 261419 |
| 2025-07-17 | 2.52 | $2.41 | 193081 |
| 2025-07-16 | 2.53 | $2.47 | 333802 |
| 2025-07-15 | 2.53 | $2.47 | 135200 |
| 2025-07-14 | 2.53 | $2.53 | 198600 |
| 2025-07-11 | 2.51 | $2.50 | 139535 |
| 2025-07-10 | 2.50 | $2.58 | 152824 |
| 2025-07-09 | 2.46 | $2.50 | 311800 |
| 2025-07-08 | 2.44 | $2.48 | 628703 |
| 2025-07-07 | 2.42 | $2.43 | 326800 |
| 2025-07-03 | 2.40 | $2.45 | 113447 |
| 2025-07-02 | 2.38 | $2.39 | 341929 |
| 2025-07-01 | 2.37 | $2.41 | 198340 |
| 2025-06-30 | 2.34 | $2.32 | 237800 |
| 2025-06-27 | 2.34 | $2.33 | 423921 |
| 2025-06-26 | 2.32 | $2.37 | 144600 |
| 2025-06-25 | 2.30 | $2.33 | 251907 |
| 2025-06-24 | 2.28 | $2.37 | 228144 |
| 2025-06-23 | 2.25 | $2.25 | 261100 |
| 2025-06-20 | 2.24 | $2.25 | 312120 |
| 2025-06-18 | 2.23 | $2.33 | 289537 |
| 2025-06-17 | 2.20 | $2.20 | 343114 |
| 2025-06-16 | 2.19 | $2.12 | 239143 |
| 2025-06-13 | 2.19 | $2.08 | 373431 |
| 2025-06-12 | 2.21 | $2.25 | 252421 |
| 2025-06-11 | 2.19 | $2.39 | 534402 |
| 2025-06-10 | 2.13 | $2.43 | 1.9M |
| 2025-06-09 | 2.06 | $2.21 | 351400 |
| 2025-06-06 | 2.02 | $2.08 | 134797 |
| 2025-06-05 | 2.01 | $2.05 | 132411 |
| 2025-06-04 | 1.99 | $2.02 | 172600 |
| 2025-06-03 | 1.99 | $1.99 | 131332 |
| 2025-06-02 | 1.98 | $1.97 | 270809 |
| 2025-05-30 | 1.98 | $2.07 | 168508 |
| 2025-05-29 | 1.96 | $2.07 | 209534 |
| 2025-05-28 | 1.94 | $2.00 | 163542 |
| 2025-05-27 | 1.92 | $2.00 | 275406 |
| 2025-05-23 | 1.91 | $1.90 | 99926 |
| 2025-05-22 | 1.91 | $1.89 | 163027 |
| 2025-05-21 | 1.91 | $1.90 | 267500 |
| 2025-05-20 | 1.92 | $1.88 | 103221 |
| 2025-05-19 | 1.92 | $1.92 | 165500 |
| 2025-05-16 | 1.93 | $1.95 | 169500 |
| 2025-05-15 | 1.92 | $1.94 | 119131 |
| 2025-05-14 | 1.92 | $1.94 | 143404 |
| 2025-05-13 | 1.91 | $2.01 | 187614 |
| 2025-05-12 | 1.89 | $2.01 | 354900 |
| 2025-05-09 | 1.87 | $1.89 | 332222 |
| 2025-05-08 | 1.87 | $1.90 | 114504 |
| 2025-05-07 | 1.87 | $1.92 | 196803 |
| 2025-05-06 | 1.86 | $1.91 | 106329 |
| 2025-05-05 | 1.86 | $1.92 | 110500 |
| 2025-05-02 | 1.85 | $1.98 | 249740 |
| 2025-05-01 | 1.83 | $1.82 | 188848 |
| 2025-04-30 | 1.83 | $1.83 | 306929 |
| 2025-04-29 | 1.84 | $1.86 | 159026 |
| 2025-04-28 | 1.85 | $1.88 | 129200 |
| 2025-04-25 | 1.85 | $1.84 | 166611 |
| 2025-04-24 | 1.85 | $1.86 | 88103 |
| 2025-04-23 | 1.86 | $1.88 | 102230 |
| 2025-04-22 | 1.86 | $1.92 | 121441 |
| 2025-04-21 | 1.86 | $1.85 | 125808 |
| 2025-04-17 | 1.87 | $1.88 | 253805 |
| 2025-04-16 | 1.88 | $1.88 | 423738 |
| 2025-04-15 | 1.88 | $1.85 | 120531 |
| 2025-04-14 | 1.90 | $1.84 | 185700 |
| 2025-04-11 | 1.92 | $1.83 | 146400 |
| 2025-04-10 | 1.95 | $1.85 | 254214 |
| 2025-04-09 | 1.98 | $1.91 | 338740 |
| 2025-04-08 | 1.99 | $1.84 | 306000 |
| 2025-04-07 | 2.03 | $1.89 | 680449 |
| 2025-04-04 | 2.06 | $1.93 | 389428 |
| 2025-04-03 | 2.09 | $2.08 | 314200 |
| 2025-04-02 | 2.10 | $2.14 | 275819 |
| 2025-04-01 | 2.09 | $2.11 | 280627 |
| 2025-03-31 | 2.08 | $2.10 | 214565 |
| 2025-03-28 | 2.08 | $2.09 | 171843 |
| 2025-03-27 | 2.08 | $2.23 | 234414 |
| 2025-03-26 | 2.05 | $2.22 | 385800 |
| 2025-03-25 | 2.02 | $2.10 | 104609 |
| 2025-03-24 | 2.00 | $2.11 | 244313 |
| 2025-03-21 | 1.98 | $2.16 | 500700 |
| 2025-03-20 | 1.95 | $2.04 | 337500 |
| 2025-03-19 | 1.94 | $2.15 | 394763 |
| 2025-03-18 | 1.91 | $2.00 | 214885 |
| 2025-03-17 | 1.90 | $1.96 | 170900 |
| 2025-03-14 | 1.90 | $1.97 | 320849 |
| 2025-03-13 | 1.90 | $1.91 | 399800 |
| 2025-03-12 | 1.91 | $1.88 | 338600 |
| 2025-03-11 | 1.94 | $1.85 | 399718 |
| 2025-03-10 | 1.97 | $1.80 | 744512 |
| 2025-03-07 | 2.02 | $1.73 | 1.4M |
| 2025-03-06 | 2.09 | $2.08 | 577848 |
| 2025-03-05 | 2.10 | $2.00 | 961440 |
| 2025-03-04 | 2.12 | $1.90 | 1.2M |
| 2025-03-03 | 2.18 | $2.13 | 593200 |
| 2025-02-28 | 2.19 | $2.23 | 121101 |
| 2025-02-27 | 2.19 | $2.18 | 197109 |
| 2025-02-26 | 2.19 | $2.23 | 207200 |
| 2025-02-25 | 2.19 | $2.24 | 193602 |
| 2025-02-24 | 2.18 | $2.21 | 342900 |
| 2025-02-21 | 2.18 | $2.20 | 222700 |
| 2025-02-20 | 2.18 | $2.23 | 158515 |
| 2025-02-19 | 2.18 | $2.24 | 254700 |
| 2025-02-18 | 2.17 | $2.26 | 269431 |
| 2025-02-14 | 2.16 | $2.15 | 189701 |
| 2025-02-13 | 2.17 | $2.17 | 147122 |
| 2025-02-12 | 2.17 | $2.15 | 182643 |
| 2025-02-11 | 2.19 | $2.22 | 174527 |
| 2025-02-10 | 2.19 | $2.15 | 162449 |
| 2025-02-07 | 2.20 | $2.16 | 167100 |
| 2025-02-06 | 2.22 | $2.21 | 122428 |
| 2025-02-05 | 2.23 | $2.16 | 285015 |
| 2025-02-04 | 2.25 | $2.25 | 103800 |
| 2025-02-03 | 2.25 | $2.16 | 304400 |
| 2025-01-31 | 2.28 | $2.15 | 500822 |
| 2025-01-30 | 2.31 | $2.25 | 514430 |
| 2025-01-29 | 2.33 | $2.33 | 265200 |
| 2025-01-28 | 2.33 | $2.42 | 175600 |
| 2025-01-27 | 2.32 | $2.34 | 191955 |
| 2025-01-24 | 2.32 | $2.29 | 217000 |
| 2025-01-23 | 2.33 | $2.28 | 282733 |
| 2025-01-22 | 2.34 | $2.24 | 258683 |
| 2025-01-21 | 2.37 | $2.28 | 236603 |
| 2025-01-17 | 2.39 | $2.36 | 143644 |
| 2025-01-16 | 2.40 | $2.30 | 312239 |
| 2025-01-15 | 2.42 | $2.40 | 267134 |
| 2025-01-14 | 2.42 | $2.41 | 244800 |
| 2025-01-13 | 2.43 | $2.40 | 263423 |
| 2025-01-10 | 2.43 | $2.67 | 1.2M |
| 2025-01-08 | 2.38 | $2.28 | 698790 |
| 2025-01-07 | 2.40 | $2.53 | 1.4M |
| 2025-01-06 | 2.37 | $2.32 | 219448 |
| 2025-01-03 | 2.39 | $2.41 | 234300 |
| 2025-01-02 | 2.39 | $2.32 | 234421 |
| 2024-12-31 | 2.40 | $2.35 | 229911 |
| 2024-12-30 | 2.41 | $2.33 | 238220 |
| 2024-12-27 | 2.43 | $2.34 | 292701 |
| 2024-12-26 | 2.45 | $2.40 | 288222 |
| 2024-12-24 | 2.46 | $2.38 | 343931 |
| 2024-12-23 | 2.47 | $2.42 | 470524 |
| 2024-12-20 | 2.48 | $2.46 | 671734 |
| 2024-12-19 | 2.48 | $2.46 | 328948 |
| 2024-12-18 | 2.48 | $2.50 | 2.1M |
| 2024-12-17 | 2.47 | $2.36 | 1.7M |
| 2024-12-16 | 2.49 | $2.43 | 697800 |
| 2024-12-13 | 2.50 | $2.48 | 398533 |
| 2024-12-12 | 2.50 | $2.46 | 679900 |
| 2024-12-11 | 2.51 | $2.56 | 432200 |
| 2024-12-10 | 2.49 | $2.57 | 418700 |
| 2024-12-09 | 2.47 | $2.55 | 348120 |
| 2024-12-06 | 2.44 | $2.37 | 306406 |
| 2024-12-05 | 2.45 | $2.39 | 266411 |
| 2024-12-04 | 2.46 | $2.39 | 290604 |
| 2024-12-03 | 2.47 | $2.40 | 296906 |
| 2024-12-02 | 2.48 | $2.47 | 218319 |
| 2024-11-29 | 2.48 | $2.44 | 62300 |
| 2024-11-27 | 2.48 | $2.40 | 113400 |
| 2024-11-26 | 2.49 | $2.33 | 251100 |
| 2024-11-25 | 2.51 | $2.45 | 128700 |
| 2024-11-22 | 2.51 | $2.50 | 231800 |
| 2024-11-21 | 2.51 | $2.47 | 160101 |
| 2024-11-20 | 2.50 | $2.39 | 132400 |
| 2024-11-19 | 2.51 | $2.36 | 190100 |
| 2024-11-18 | 2.53 | $2.37 | 190069 |
| 2024-11-15 | 2.55 | $2.57 | 285400 |
| 2024-11-14 | 2.54 | $2.58 | 340910 |
| 2024-11-13 | 2.51 | $2.59 | 257529 |
| 2024-11-12 | 2.48 | $2.54 | 319800 |
| 2024-11-11 | 2.45 | $2.55 | 269400 |
| 2024-11-08 | 2.42 | $2.47 | 216239 |
| 2024-11-07 | 2.39 | $2.37 | 591216 |
| 2024-11-06 | 2.38 | $2.56 | 658121 |
| 2024-11-05 | 2.33 | $2.46 | 740546 |
| 2024-11-04 | 2.30 | $2.30 | 114400 |
| 2024-11-01 | 2.29 | $2.28 | 242037 |
| 2024-10-31 | 2.28 | $2.32 | 203160 |
| 2024-10-30 | 2.26 | $2.31 | 160459 |
| 2024-10-29 | 2.25 | $2.29 | 140801 |
| 2024-10-28 | 2.23 | $2.28 | 140938 |
| 2024-10-25 | 2.21 | $2.15 | 92818 |
| 2024-10-24 | 2.21 | $2.20 | 91111 |
| 2024-10-23 | 2.21 | $2.21 | 86322 |
| 2024-10-22 | 2.20 | $2.25 | 83530 |
| 2024-10-21 | 2.18 | $2.20 | 113145 |
| 2024-10-18 | 2.17 | $2.26 | 239556 |
| 2024-10-17 | 2.15 | $2.29 | 587326 |
| 2024-10-16 | 2.11 | $2.18 | 257933 |
| 2024-10-15 | 2.09 | $2.08 | 181103 |
| 2024-10-14 | 2.09 | $2.11 | 139507 |
| 2024-10-11 | 2.08 | $2.13 | 118146 |
| 2024-10-10 | 2.07 | $2.06 | 153645 |
| 2024-10-09 | 2.07 | $2.12 | 90700 |
| 2024-10-08 | 2.05 | $2.04 | 482500 |
| 2024-10-07 | 2.05 | $2.04 | 69237 |
| 2024-10-04 | 2.05 | $2.08 | 136531 |
| 2024-10-03 | 2.04 | $2.02 | 201200 |
| 2024-10-02 | 2.05 | $2.04 | 191230 |
| 2024-10-01 | 2.04 | $2.06 | 200900 |
| 2024-09-30 | 2.04 | $2.07 | 208301 |
| 2024-09-27 | 2.03 | $2.13 | 324000 |
| 2024-09-26 | 2.00 | $2.08 | 363336 |
| 2024-09-25 | 1.99 | $2.03 | 198229 |
| 2024-09-24 | 1.98 | $2.00 | 293500 |
| 2024-09-23 | 1.97 | $1.92 | 185241 |
| 2024-09-20 | 1.98 | $1.95 | 494900 |
| 2024-09-19 | 1.99 | $2.04 | 155648 |
| 2024-09-18 | 1.97 | $1.99 | 359537 |
| 2024-09-17 | 1.97 | $2.01 | 294894 |
| 2024-09-16 | 1.96 | $1.95 | 213100 |
| 2024-09-13 | 1.97 | $2.00 | 266429 |
| 2024-09-12 | 1.96 | $1.96 | 155011 |
| 2024-09-11 | 1.96 | $1.96 | 190911 |
| 2024-09-10 | 1.96 | $1.92 | 227129 |
| 2024-09-09 | 1.97 | $1.94 | 209552 |
| 2024-09-06 | 1.98 | $1.94 | 479300 |
| 2024-09-05 | 1.98 | $1.98 | 134900 |
| 2024-09-04 | 1.98 | $1.98 | 161925 |
| 2024-09-03 | 1.98 | $1.98 | 275400 |
| 2024-08-30 | 1.98 | $2.08 | 191641 |
| 2024-08-29 | 1.96 | $2.00 | 250922 |
| 2024-08-28 | 1.96 | $2.00 | 231225 |
| 2024-08-27 | 1.95 | $2.04 | 199649 |
| 2024-08-26 | 1.93 | $2.05 | 473831 |
| 2024-08-23 | 1.91 | $2.06 | 375702 |
| 2024-08-22 | 1.88 | $1.94 | 165226 |
| 2024-08-21 | 1.87 | $1.96 | 196500 |
| 2024-08-20 | 1.86 | $1.91 | 227229 |
| 2024-08-19 | 1.86 | $1.96 | 440427 |
| 2024-08-16 | 1.84 | $1.86 | 479813 |
| 2024-08-15 | 1.85 | $1.89 | 293100 |
| 2024-08-14 | 1.85 | $1.74 | 329100 |
| 2024-08-13 | 1.88 | $1.79 | 487200 |
| 2024-08-12 | 1.90 | $1.81 | 703595 |
| 2024-08-09 | 1.93 | $1.84 | 763300 |
| 2024-08-08 | 1.96 | $1.83 | 728100 |
| 2024-08-07 | 1.99 | $1.82 | 274910 |
| 2024-08-06 | 2.03 | $1.89 | 494900 |
| 2024-08-05 | 2.06 | $1.82 | 437200 |
| 2024-08-02 | 2.11 | $1.93 | 320100 |
| 2024-08-01 | 2.15 | $2.11 | 430800 |
| 2024-07-31 | 2.15 | $2.19 | 376200 |
| 2024-07-30 | 2.14 | $2.18 | 286000 |
| 2024-07-29 | 2.12 | $2.14 | 611048 |
| 2024-07-26 | 2.12 | $2.22 | 410137 |
| 2024-07-25 | 2.09 | $2.11 | 521700 |
| 2024-07-24 | 2.08 | $2.07 | 472532 |
| 2024-07-23 | 2.08 | $2.16 | 577800 |
| 2024-07-22 | 2.07 | $2.08 | 492200 |
| 2024-07-19 | 2.06 | $2.03 | 488843 |
| 2024-07-18 | 2.07 | $2.14 | 268756 |
| 2024-07-17 | 2.05 | $2.21 | 338500 |
| 2024-07-16 | 2.02 | $2.18 | 790000 |
| 2024-07-15 | 1.98 | $2.11 | 357894 |
| 2024-07-12 | 1.96 | $2.08 | 442602 |
| 2024-07-11 | 1.94 | $2.03 | 428310 |
| 2024-07-10 | 1.92 | $1.86 | 301850 |
| 2024-07-09 | 1.94 | $1.89 | 176900 |
| 2024-07-08 | 1.96 | $1.92 | 212147 |
| 2024-07-05 | 1.97 | $1.95 | 526506 |
| 2024-07-03 | 1.98 | $1.98 | 137421 |
| 2024-07-02 | 1.99 | $2.05 | 430000 |
| 2024-07-01 | 1.98 | $1.99 | 444003 |
| 2024-06-28 | 1.98 | $2.03 | 2.8M |
| 2024-06-27 | 1.98 | $1.96 | 260700 |
| 2024-06-26 | 1.99 | $1.96 | 330435 |
| 2024-06-25 | 2.00 | $1.98 | 151800 |
| 2024-06-24 | 2.01 | $1.97 | 362866 |
| 2024-06-21 | 2.02 | $1.92 | 784633 |
| 2024-06-20 | 2.04 | $1.96 | 360300 |
| 2024-06-18 | 2.06 | $2.00 | 501052 |
| 2024-06-17 | 2.08 | $1.95 | 381300 |
| 2024-06-14 | 2.11 | $2.03 | 685320 |
| 2024-06-13 | 2.13 | $2.10 | 603300 |
| 2024-06-12 | 2.14 | $2.20 | 548100 |
| 2024-06-11 | 2.12 | $2.16 | 217300 |
| 2024-06-10 | 2.11 | $2.17 | 314439 |
| 2024-06-07 | 2.10 | $2.09 | 673300 |
| 2024-06-06 | 2.11 | $2.04 | 240200 |
| 2024-06-05 | 2.12 | $2.08 | 208634 |
| 2024-06-04 | 2.13 | $2.05 | 325815 |
| 2024-06-03 | 2.15 | $2.13 | 294011 |
| 2024-05-31 | 2.15 | $2.16 | 1.4M |
| 2024-05-30 | 2.15 | $2.18 | 549600 |
| 2024-05-29 | 2.14 | $2.13 | 288431 |
| 2024-05-28 | 2.14 | $2.15 | 344728 |
| 2024-05-24 | 2.14 | $2.10 | 332037 |
| 2024-05-23 | 2.14 | $2.02 | 417907 |
| 2024-05-22 | 2.17 | $2.09 | 245600 |
| 2024-05-21 | 2.18 | $2.09 | 307800 |
| 2024-05-20 | 2.20 | $2.13 | 382636 |
| 2024-05-17 | 2.21 | $2.21 | 365343 |
| 2024-05-16 | 2.20 | $2.17 | 635678 |
| 2024-05-15 | 2.20 | $2.22 | 322109 |
| 2024-05-14 | 2.19 | $2.28 | 550539 |
| 2024-05-13 | 2.17 | $2.23 | 510700 |
| 2024-05-10 | 2.15 | $2.15 | 536800 |
| 2024-05-09 | 2.15 | $2.19 | 451100 |
| 2024-05-08 | 2.14 | $2.18 | 753927 |
| 2024-05-07 | 2.13 | $2.10 | 575802 |
| 2024-05-06 | 2.13 | $2.17 | 502281 |
| 2024-05-03 | 2.12 | $2.25 | 960969 |
| 2024-05-02 | 2.09 | $2.30 | 1.0M |
| 2024-05-01 | 2.05 | $2.18 | 902889 |
| 2024-04-30 | 2.02 | $2.09 | 549537 |
| 2024-04-29 | 2.01 | $2.15 | 541216 |
| 2024-04-26 | 1.99 | $2.09 | 404036 |
| 2024-04-25 | 1.97 | $2.10 | 725200 |
| 2024-04-24 | 1.95 | $2.08 | 392233 |
| 2024-04-23 | 1.93 | $2.11 | 430073 |
| 2024-04-22 | 1.90 | $2.11 | 664730 |
| 2024-04-19 | 1.87 | $2.10 | 890500 |
| 2024-04-18 | 1.83 | $1.98 | 691400 |
| 2024-04-17 | 1.81 | $2.00 | 790200 |
| 2024-04-16 | 1.79 | $1.96 | 1.0M |
| 2024-04-15 | 1.78 | $2.10 | 749426 |
| 2024-04-12 | 1.73 | $2.06 | 976657 |
| 2024-04-11 | 1.69 | $2.18 | 1.3M |
| 2024-04-10 | 1.61 | $2.04 | 1.6M |
| 2024-04-09 | 1.55 | $2.01 | 832488 |
| 2024-04-08 | 1.50 | $1.90 | 898200 |
| 2024-04-05 | 1.46 | $1.92 | 1.0M |
| 2024-04-04 | 1.41 | $1.88 | 1.3M |
| 2024-04-03 | 1.36 | $1.81 | 1.4M |
| 2024-04-02 | 1.32 | $1.68 | 1.2M |
| 2024-04-01 | 1.31 | $1.65 | 1.2M |
| 2024-03-28 | 1.31 | $1.64 | 1.1M |
| 2024-03-27 | 1.31 | $1.63 | 592900 |
| 2024-03-26 | 1.32 | $1.62 | 1.2M |
| 2024-03-25 | 1.34 | $1.62 | 1.1M |
| 2024-03-22 | 1.36 | $1.63 | 1.0M |
| 2024-03-21 | 1.39 | $1.66 | 2.1M |
| 2024-03-20 | 1.42 | $1.61 | 2.1M |
| 2024-03-19 | 1.47 | $1.46 | 1.2M |
| 2024-03-18 | 1.56 | $1.41 | 1.8M |
| 2024-03-15 | 1.69 | $1.40 | 1.8M |
| 2024-03-14 | 1.84 | $1.38 | 2.2M |
| 2024-03-13 | 2.03 | $1.55 | 1.7M |
| 2024-03-12 | 2.21 | $1.47 | 1.9M |
| 2024-03-11 | 2.44 | $1.50 | 1.9M |
| 2024-03-08 | 2.71 | $1.49 | 4.4M |
| 2024-03-07 | 3.03 | $1.59 | 4.8M |
| 2024-03-06 | 3.38 | $1.79 | 11.8M |
| 2024-03-05 | 3.74 | $3.57 | 1.6M |
| 2024-03-04 | 3.79 | $3.66 | 180544 |
| 2024-03-01 | 3.82 | $3.79 | 203900 |
| 2024-02-29 | 3.84 | $3.85 | 255000 |
| 2024-02-28 | 3.85 | $3.74 | 185033 |
| 2024-02-27 | 3.88 | $3.83 | 165400 |
| 2024-02-26 | 3.89 | $3.83 | 277221 |
| 2024-02-23 | 3.92 | $3.82 | 413024 |
| 2024-02-22 | 3.94 | $3.89 | 304100 |
| 2024-02-21 | 3.96 | $3.95 | 141530 |
| 2024-02-20 | 3.96 | $3.94 | 194200 |
| 2024-02-16 | 3.97 | $3.99 | 230100 |
| 2024-02-15 | 3.97 | $4.12 | 270224 |
| 2024-02-14 | 3.95 | $3.99 | 242400 |
| 2024-02-13 | 3.95 | $3.80 | 303101 |
| 2024-02-12 | 3.98 | $4.06 | 320600 |
| 2024-02-09 | 3.97 | $4.00 | 247000 |
| 2024-02-08 | 3.97 | $3.91 | 282300 |
| 2024-02-07 | 3.99 | $3.82 | 334848 |
| 2024-02-06 | 4.03 | $4.01 | 377147 |
| 2024-02-05 | 4.04 | $3.81 | 407038 |
| 2024-02-02 | 4.09 | $3.90 | 314400 |
| 2024-02-01 | 4.13 | $4.05 | 230939 |
| 2024-01-31 | 4.15 | $4.03 | 227911 |
| 2024-01-30 | 4.17 | $4.16 | 313441 |
| 2024-01-29 | 4.17 | $4.34 | 170803 |
| 2024-01-26 | 4.13 | $4.20 | 164687 |
| 2024-01-25 | 4.12 | $4.38 | 271500 |
| 2024-01-24 | 4.06 | $4.21 | 207900 |
| 2024-01-23 | 4.03 | $4.18 | 232500 |
| 2024-01-22 | 4.00 | $4.11 | 196609 |
| 2024-01-19 | 3.99 | $4.00 | 206705 |
| 2024-01-18 | 3.99 | $3.88 | 153800 |
| 2024-01-17 | 4.02 | $3.91 | 129900 |
| 2024-01-16 | 4.05 | $3.97 | 278383 |
| 2024-01-12 | 4.07 | $4.12 | 171500 |
| 2024-01-11 | 4.06 | $4.03 | 186500 |
| 2024-01-10 | 4.07 | $3.99 | 213900 |
| 2024-01-09 | 4.09 | $3.97 | 201800 |
| 2024-01-08 | 4.11 | $4.02 | 246100 |
| 2024-01-05 | 4.13 | $4.00 | 461400 |
| 2024-01-04 | 4.16 | $3.99 | 217100 |
| 2024-01-03 | 4.20 | $3.93 | 227433 |
| 2024-01-02 | 4.25 | $4.04 | 243211 |
| 2023-12-29 | 4.29 | $4.17 | 183716 |
| 2023-12-28 | 4.31 | $4.28 | 200112 |
| 2023-12-27 | 4.30 | $4.27 | 120940 |
| 2023-12-26 | 4.30 | $4.28 | 201800 |
| 2023-12-22 | 4.29 | $4.24 | 273700 |
| 2023-12-21 | 4.30 | $4.32 | 289694 |
| 2023-12-20 | 4.28 | $4.21 | 272000 |
| 2023-12-19 | 4.28 | $4.28 | 206301 |
| 2023-12-18 | 4.27 | $4.18 | 340000 |
| 2023-12-15 | 4.28 | $4.19 | 411231 |
| 2023-12-14 | 4.28 | $4.36 | 323500 |
| 2023-12-13 | 4.25 | $4.24 | 527620 |
| 2023-12-12 | 4.24 | $4.09 | 227300 |
| 2023-12-11 | 4.26 | $4.24 | 146154 |
| 2023-12-08 | 4.25 | $4.29 | 211100 |
| 2023-12-07 | 4.23 | $4.25 | 244700 |
| 2023-12-06 | 4.21 | $4.18 | 175000 |
| 2023-12-05 | 4.20 | $4.10 | 161418 |
| 2023-12-04 | 4.21 | $4.34 | 341320 |
| 2023-12-01 | 4.17 | $4.13 | 226515 |
| 2023-11-30 | 4.16 | $3.97 | 242723 |
| 2023-11-29 | 4.19 | $4.19 | 216200 |
| 2023-11-28 | 4.17 | $4.24 | 172100 |
| 2023-11-27 | 4.14 | $4.23 | 170600 |
| 2023-11-24 | 4.10 | $4.16 | 75507 |
| 2023-11-22 | 4.07 | $4.13 | 162740 |
| 2023-11-21 | 4.05 | $4.12 | 119500 |
| 2023-11-20 | 4.02 | $4.13 | 185748 |
| 2023-11-17 | 3.98 | $4.08 | 202400 |
| 2023-11-16 | 3.95 | $4.02 | 173100 |
| 2023-11-15 | 3.92 | $4.04 | 309037 |
| 2023-11-14 | 3.88 | $4.00 | 452300 |
| 2023-11-13 | 3.85 | $3.86 | 178806 |
| 2023-11-10 | 3.84 | $3.95 | 261000 |
| 2023-11-09 | 3.81 | $3.74 | 258526 |
| 2023-11-08 | 3.82 | $3.97 | 351433 |
| 2023-11-07 | 3.78 | $3.90 | 858600 |
| 2023-11-06 | 3.75 | $4.01 | 221600 |
| 2023-11-03 | 3.70 | $4.11 | 451200 |
| 2023-11-02 | 3.61 | $3.81 | 265102 |
| 2023-11-01 | 3.57 | $3.66 | 135636 |
| 2023-10-31 | 3.56 | $3.58 | 225114 |
| 2023-10-30 | 3.56 | $3.58 | 320000 |
| 2023-10-27 | 3.56 | $3.39 | 261700 |
| 2023-10-26 | 3.61 | $3.53 | 178600 |
| 2023-10-25 | 3.63 | $3.51 | 207743 |
| 2023-10-24 | 3.66 | $3.51 | 204800 |
| 2023-10-23 | 3.69 | $3.59 | 173100 |
| 2023-10-20 | 3.71 | $3.67 | 195424 |
| 2023-10-19 | 3.72 | $3.67 | 153400 |
| 2023-10-18 | 3.74 | $3.73 | 257100 |
| 2023-10-17 | 3.74 | $3.92 | 190904 |
| 2023-10-16 | 3.70 | $3.81 | 202216 |
| 2023-10-13 | 3.67 | $3.75 | 111400 |
| 2023-10-12 | 3.66 | $3.78 | 143900 |
| 2023-10-11 | 3.64 | $3.78 | 227700 |
| 2023-10-10 | 3.61 | $3.80 | 237000 |
| 2023-10-09 | 3.58 | $3.76 | 215500 |
| 2023-10-06 | 3.55 | $3.68 | 242531 |
| 2023-10-05 | 3.53 | $3.58 | 195600 |
| 2023-10-04 | 3.54 | $3.56 | 220315 |
| 2023-10-03 | 3.54 | $3.47 | 234000 |
| 2023-10-02 | 3.57 | $3.56 | 153101 |
| 2023-09-29 | 3.59 | $3.65 | 213500 |
| 2023-09-28 | 3.58 | $3.64 | 251200 |
| 2023-09-27 | 3.58 | $3.65 | 341100 |
| 2023-09-26 | 3.58 | $3.54 | 236823 |
| 2023-09-25 | 3.61 | $3.62 | 253531 |
| 2023-09-22 | 3.62 | $3.54 | 232300 |
| 2023-09-21 | 3.65 | $3.65 | 185400 |
| 2023-09-20 | 3.66 | $3.74 | 236300 |
| 2023-09-19 | 3.65 | $3.72 | 260708 |
| 2023-09-18 | 3.65 | $3.76 | 216100 |
| 2023-09-15 | 3.64 | $3.75 | 1.1M |
| 2023-09-14 | 3.64 | $3.82 | 270109 |
| 2023-09-13 | 3.62 | $3.67 | 361300 |
| 2023-09-12 | 3.62 | $3.76 | 291806 |
| 2023-09-11 | 3.61 | $3.80 | 326900 |
| 2023-09-08 | 3.60 | $3.69 | 355500 |
| 2023-09-07 | 3.60 | $3.54 | 664200 |
| 2023-09-06 | 3.63 | $3.60 | 399500 |
| 2023-09-05 | 3.66 | $3.63 | 386000 |
| 2023-09-01 | 3.70 | $3.78 | 326400 |
| 2023-08-31 | 3.70 | $3.83 | 367400 |
| 2023-08-30 | 3.70 | $3.80 | 363346 |
| 2023-08-29 | 3.70 | $3.77 | 229500 |
| 2023-08-28 | 3.71 | $3.73 | 263100 |
| 2023-08-25 | 3.73 | $3.70 | 273700 |
| 2023-08-24 | 3.77 | $3.63 | 309500 |
| 2023-08-23 | 3.82 | $3.78 | 296005 |
| 2023-08-22 | 3.85 | $3.76 | 269900 |
| 2023-08-21 | 3.90 | $3.87 | 343515 |
| 2023-08-18 | 3.93 | $3.96 | 246400 |
| 2023-08-17 | 3.95 | $3.97 | 327600 |
| 2023-08-16 | 3.96 | $3.83 | 311010 |
| 2023-08-15 | 4.02 | $3.93 | 307903 |
| 2023-08-14 | 4.06 | $3.86 | 421669 |
| 2023-08-11 | 4.12 | $4.04 | 382700 |
| 2023-08-10 | 4.16 | $4.06 | 1.1M |
| 2023-08-09 | 4.20 | $3.71 | 408504 |
| 2023-08-08 | 4.32 | $3.77 | 493100 |
| 2023-08-07 | 4.44 | $3.97 | 838025 |
| 2023-08-04 | 4.55 | $3.85 | 1.1M |
| 2023-08-03 | 4.70 | $4.49 | 347094 |
| 2023-08-02 | 4.73 | $4.68 | 276900 |
| 2023-08-01 | 4.73 | $4.76 | 242944 |
| 2023-07-31 | 4.72 | $4.78 | 389233 |
| 2023-07-28 | 4.70 | $4.79 | 223300 |
| 2023-07-27 | 4.67 | $4.69 | 218200 |
| 2023-07-26 | 4.65 | $4.82 | 290700 |
| 2023-07-25 | 4.61 | $4.70 | 509855 |
| 2023-07-24 | 4.59 | $4.70 | 227903 |
| 2023-07-21 | 4.56 | $4.63 | 362500 |
| 2023-07-20 | 4.54 | $4.57 | 462037 |
| 2023-07-19 | 4.53 | $4.61 | 218137 |
| 2023-07-18 | 4.51 | $4.69 | 241234 |
| 2023-07-17 | 4.47 | $4.66 | 297963 |
| 2023-07-14 | 4.43 | $4.56 | 212185 |
| 2023-07-13 | 4.41 | $4.64 | 161000 |
| 2023-07-12 | 4.36 | $4.60 | 223222 |
| 2023-07-11 | 4.32 | $4.56 | 497800 |
| 2023-07-10 | 4.28 | $4.39 | 172948 |
| 2023-07-07 | 4.27 | $4.45 | 610816 |
| 2023-07-06 | 4.24 | $4.35 | 264337 |
| 2023-07-05 | 4.23 | $4.41 | 256700 |
| 2023-07-03 | 4.21 | $4.52 | 253914 |
| 2023-06-30 | 4.17 | $4.39 | 952843 |
| 2023-06-29 | 4.14 | $4.41 | 363400 |
| 2023-06-28 | 4.11 | $4.41 | 505247 |
| 2023-06-27 | 4.07 | $4.20 | 498324 |
| 2023-06-26 | 4.08 | $4.11 | 554200 |
| 2023-06-23 | 4.10 | $4.11 | 1.5M |
| 2023-06-22 | 4.13 | $4.01 | 391932 |
| 2023-06-21 | 4.19 | $4.06 | 477143 |
| 2023-06-20 | 4.25 | $4.14 | 416008 |
| 2023-06-16 | 4.30 | $4.34 | 1.2M |
| 2023-06-15 | 4.33 | $4.42 | 259600 |
| 2023-06-14 | 4.33 | $4.54 | 324500 |
| 2023-06-13 | 4.32 | $4.61 | 278400 |
| 2023-06-12 | 4.29 | $4.50 | 277142 |
| 2023-06-09 | 4.28 | $4.45 | 487013 |
| 2023-06-08 | 4.28 | $4.66 | 289800 |
| 2023-06-07 | 4.24 | $4.73 | 404900 |
| 2023-06-06 | 4.18 | $4.62 | 465500 |
| 2023-06-05 | 4.14 | $4.39 | 378646 |
| 2023-06-02 | 4.14 | $4.37 | 302600 |
| 2023-06-01 | 4.15 | $4.22 | 425200 |
| 2023-05-31 | 4.19 | $4.13 | 1.4M |
| 2023-05-30 | 4.27 | $4.28 | 548545 |
| 2023-05-26 | 4.32 | $4.38 | 692371 |
| 2023-05-25 | 4.37 | $4.12 | 801100 |
| 2023-05-24 | 4.48 | $4.31 | 351600 |
| 2023-05-23 | 4.58 | $4.57 | 389300 |
| 2023-05-22 | 4.63 | $4.62 | 336701 |
| 2023-05-19 | 4.69 | $4.47 | 359118 |
| 2023-05-18 | 4.79 | $4.66 | 457611 |
| 2023-05-17 | 4.87 | $4.66 | 671436 |
| 2023-05-16 | 4.97 | $4.65 | 332200 |
| 2023-05-15 | 5.08 | $4.72 | 383400 |
| 2023-05-12 | 5.21 | $4.72 | 357000 |
| 2023-05-11 | 5.35 | $4.71 | 364531 |
| 2023-05-10 | 5.52 | $4.80 | 508600 |
| 2023-05-09 | 5.70 | $4.86 | 382100 |
| 2023-05-08 | 5.89 | $5.07 | 745600 |
| 2023-05-05 | 6.08 | $5.65 | 596900 |
| 2023-05-04 | 6.17 | $5.87 | 388200 |
| 2023-05-03 | 6.23 | $6.19 | 338100 |
| 2023-05-02 | 6.24 | $6.29 | 303524 |
| 2023-05-01 | 6.22 | $6.44 | 320511 |
| 2023-04-28 | 6.17 | $6.25 | 258809 |
| 2023-04-27 | 6.14 | $6.26 | 341100 |
| 2023-04-26 | 6.12 | $5.98 | 220606 |
| 2023-04-25 | 6.15 | $6.02 | 152400 |
| 2023-04-24 | 6.17 | $6.22 | 155300 |
| 2023-04-21 | 6.16 | $6.25 | 187900 |
| 2023-04-20 | 6.13 | $6.28 | 198723 |
| 2023-04-19 | 6.10 | $6.22 | 116700 |
| 2023-04-18 | 6.07 | $6.25 | 209244 |
| 2023-04-17 | 6.03 | $6.37 | 169400 |
| 2023-04-14 | 5.97 | $6.25 | 185208 |
| 2023-04-13 | 5.91 | $6.22 | 234800 |
| 2023-04-12 | 5.86 | $6.10 | 212248 |
| 2023-04-11 | 5.82 | $6.10 | 213800 |
| 2023-04-10 | 5.78 | $6.01 | 206709 |
| 2023-04-06 | 5.74 | $5.74 | 117600 |
| 2023-04-05 | 5.77 | $5.74 | 235700 |
| 2023-04-04 | 5.79 | $5.81 | 252343 |
| 2023-04-03 | 5.81 | $5.82 | 285700 |
| 2023-03-31 | 5.83 | $6.05 | 828446 |
| 2023-03-30 | 5.80 | $5.88 | 327135 |
| 2023-03-29 | 5.81 | $5.94 | 233143 |
| 2023-03-28 | 5.81 | $5.81 | 190718 |
| 2023-03-27 | 5.84 | $5.87 | 286000 |
| 2023-03-24 | 5.85 | $5.67 | 190400 |
| 2023-03-23 | 5.92 | $5.77 | 269137 |
| 2023-03-22 | 5.97 | $5.83 | 228712 |
| 2023-03-21 | 6.03 | $5.99 | 299132 |
| 2023-03-20 | 6.06 | $5.72 | 527952 |
| 2023-03-17 | 6.15 | $5.44 | 998901 |
| 2023-03-16 | 6.31 | $5.78 | 1.2M |
| 2023-03-15 | 6.43 | $5.95 | 1.7M |
| 2023-03-14 | 6.54 | $6.27 | 522700 |
| 2023-03-13 | 6.59 | $6.26 | 534600 |
| 2023-03-10 | 6.66 | $6.20 | 1.9M |
| 2023-03-09 | 6.74 | $6.39 | 234245 |
| 2023-03-08 | 6.80 | $6.60 | 354900 |
| 2023-03-07 | 6.83 | $6.72 | 261500 |
| 2023-03-06 | 6.83 | $6.75 | 374448 |
| 2023-03-03 | 6.83 | $6.69 | 468002 |
| 2023-03-02 | 6.84 | $6.56 | 169135 |
| 2023-03-01 | 6.87 | $6.56 | 190132 |
| 2023-02-28 | 6.91 | $6.56 | 366300 |
| 2023-02-27 | 6.95 | $6.65 | 149040 |
| 2023-02-24 | 6.98 | $6.65 | 244105 |
| 2023-02-23 | 7.01 | $6.90 | 177700 |
| 2023-02-22 | 6.99 | $6.96 | 198201 |
| 2023-02-21 | 6.96 | $6.94 | 384600 |
| 2023-02-17 | 6.92 | $7.04 | 332125 |
| 2023-02-16 | 6.85 | $6.75 | 254250 |
| 2023-02-15 | 6.83 | $6.76 | 183618 |
| 2023-02-14 | 6.80 | $6.63 | 212000 |
| 2023-02-13 | 6.79 | $6.41 | 450100 |
| 2023-02-10 | 6.83 | $6.21 | 422200 |
| 2023-02-09 | 6.91 | $6.77 | 335300 |
| 2023-02-08 | 6.88 | $6.73 | 334608 |
| 2023-02-07 | 6.85 | $7.00 | 423130 |
| 2023-02-06 | 6.76 | $6.97 | 258848 |
| 2023-02-03 | 6.66 | $7.01 | 385438 |
| 2023-02-02 | 6.53 | $6.95 | 271624 |
| 2023-02-01 | 6.39 | $6.54 | 225900 |
| 2023-01-31 | 6.32 | $6.50 | 205839 |
| 2023-01-30 | 6.23 | $6.30 | 188000 |
| 2023-01-27 | 6.17 | $6.29 | 161600 |
| 2023-01-26 | 6.11 | $6.33 | 190047 |
| 2023-01-25 | 6.02 | $6.27 | 228059 |
| 2023-01-24 | 5.92 | $6.29 | 442300 |
| 2023-01-23 | 5.81 | $6.18 | 209606 |
| 2023-01-20 | 5.70 | $6.09 | 373742 |
| 2023-01-19 | 5.59 | $5.95 | 241932 |
| 2023-01-18 | 5.49 | $5.90 | 196541 |
| 2023-01-17 | 5.39 | $5.91 | 347001 |
| 2023-01-13 | 5.26 | $5.90 | 392000 |
| 2023-01-12 | 5.12 | $5.50 | 143223 |
| 2023-01-11 | 5.03 | $5.42 | 197012 |
| 2023-01-10 | 4.95 | $5.22 | 127548 |
| 2023-01-09 | 4.90 | $5.11 | 165700 |
| 2023-01-06 | 4.87 | $5.08 | 144534 |
| 2023-01-05 | 4.84 | $4.95 | 169224 |
| 2023-01-04 | 4.83 | $4.95 | 255017 |
| 2023-01-03 | 4.82 | $4.81 | 521300 |
| 2022-12-30 | 4.83 | $4.80 | 152700 |
| 2022-12-29 | 4.86 | $4.77 | 93800 |
| 2022-12-28 | 4.89 | $4.66 | 122800 |
| 2022-12-27 | 4.95 | $4.78 | 138200 |
| 2022-12-23 | 5.00 | $4.79 | 281202 |
| 2022-12-22 | 5.06 | $4.69 | 499137 |
| 2022-12-21 | 5.14 | $4.87 | 137700 |
| 2022-12-20 | 5.21 | $4.80 | 245645 |
| 2022-12-19 | 5.29 | $4.87 | 175100 |
| 2022-12-16 | 5.38 | $5.05 | 376734 |
| 2022-12-15 | 5.44 | $5.14 | 122600 |
| 2022-12-14 | 5.49 | $5.43 | 190402 |
| 2022-12-13 | 5.48 | $5.51 | 298600 |
| 2022-12-12 | 5.46 | $5.27 | 184842 |
| 2022-12-09 | 5.49 | $5.28 | 175000 |
| 2022-12-08 | 5.51 | $5.27 | 191400 |
| 2022-12-07 | 5.55 | $5.27 | 231105 |
| 2022-12-06 | 5.58 | $5.30 | 334912 |
| 2022-12-05 | 5.61 | $5.40 | 209500 |
| 2022-12-02 | 5.63 | $5.49 | 208640 |
| 2022-12-01 | 5.63 | $5.58 | 219449 |
| 2022-11-30 | 5.60 | $5.56 | 270800 |
| 2022-11-29 | 5.58 | $5.47 | 206300 |
| 2022-11-28 | 5.57 | $5.54 | 221310 |
| 2022-11-25 | 5.54 | $5.71 | 51437 |
| 2022-11-23 | 5.47 | $5.64 | 198900 |
| 2022-11-22 | 5.40 | $5.39 | 146322 |
| 2022-11-21 | 5.37 | $5.23 | 146000 |
| 2022-11-18 | 5.37 | $5.24 | 132943 |
| 2022-11-17 | 5.36 | $5.29 | 189200 |
| 2022-11-16 | 5.34 | $5.38 | 142338 |
| 2022-11-15 | 5.30 | $5.51 | 159700 |
| 2022-11-14 | 5.22 | $5.43 | 210716 |
| 2022-11-11 | 5.14 | $5.62 | 302729 |
| 2022-11-10 | 5.01 | $5.39 | 145328 |
| 2022-11-09 | 4.90 | $4.96 | 119237 |
| 2022-11-08 | 4.87 | $5.05 | 265500 |
| 2022-11-07 | 4.81 | $5.29 | 145537 |
| 2022-11-04 | 4.70 | $5.13 | 168922 |
| 2022-11-03 | 4.59 | $4.69 | 363500 |
| 2022-11-02 | 4.56 | $4.74 | 235400 |
| 2022-11-01 | 4.52 | $4.91 | 258822 |
| 2022-10-31 | 4.43 | $4.68 | 137347 |
| 2022-10-28 | 4.38 | $4.64 | 111623 |
| 2022-10-27 | 4.32 | $4.44 | 133800 |
| 2022-10-26 | 4.30 | $4.53 | 105934 |
| 2022-10-25 | 4.26 | $4.57 | 180900 |
| 2022-10-24 | 4.20 | $4.40 | 120137 |
| 2022-10-21 | 4.17 | $4.41 | 102115 |
| 2022-10-20 | 4.14 | $4.31 | 131500 |
| 2022-10-19 | 4.12 | $4.31 | 114800 |
| 2022-10-18 | 4.10 | $4.39 | 110848 |
| 2022-10-17 | 4.06 | $4.36 | 196400 |
| 2022-10-14 | 4.02 | $4.09 | 85000 |
| 2022-10-13 | 4.03 | $4.28 | 209200 |
| 2022-10-12 | 4.01 | $4.08 | 141900 |
| 2022-10-11 | 4.02 | $4.11 | 112200 |
| 2022-10-10 | 4.04 | $4.10 | 120623 |
| 2022-10-07 | 4.06 | $4.09 | 149226 |
| 2022-10-06 | 4.08 | $4.18 | 117300 |
| 2022-10-05 | 4.10 | $4.22 | 103900 |
| 2022-10-04 | 4.11 | $4.33 | 143900 |
| 2022-10-03 | 4.10 | $4.16 | 241038 |
| 2022-09-30 | 4.12 | $3.97 | 295702 |
| 2022-09-29 | 4.20 | $4.15 | 280800 |
| 2022-09-28 | 4.24 | $4.16 | 224314 |
| 2022-09-27 | 4.30 | $4.08 | 174641 |
| 2022-09-26 | 4.38 | $4.13 | 166200 |
| 2022-09-23 | 4.47 | $4.22 | 203000 |
| 2022-09-22 | 4.55 | $4.35 | 153300 |
| 2022-09-21 | 4.62 | $4.40 | 130500 |
| 2022-09-20 | 4.69 | $4.56 | 146300 |
| 2022-09-19 | 4.74 | $4.64 | 121300 |
| 2022-09-16 | 4.79 | $4.64 | 564200 |
| 2022-09-15 | 4.84 | $4.62 | 260512 |
| 2022-09-14 | 4.91 | $4.65 | 238028 |
| 2022-09-13 | 4.98 | $4.72 | 252904 |
| 2022-09-12 | 5.05 | $5.03 | 236851 |
| 2022-09-09 | 5.06 | $5.05 | 240553 |
| 2022-09-08 | 5.08 | $4.74 | 222203 |
| 2022-09-07 | 5.16 | $4.93 | 192500 |
| 2022-09-06 | 5.21 | $4.89 | 293300 |
| 2022-09-02 | 5.29 | $4.84 | 162700 |
| 2022-09-01 | 5.38 | $4.93 | 185736 |
| 2022-08-31 | 5.47 | $5.08 | 158200 |
| 2022-08-30 | 5.55 | $5.15 | 153251 |
| 2022-08-29 | 5.62 | $5.29 | 184600 |
| 2022-08-26 | 5.67 | $5.35 | 193000 |
| 2022-08-25 | 5.71 | $5.69 | 236521 |
| 2022-08-24 | 5.70 | $5.52 | 126325 |
| 2022-08-23 | 5.71 | $5.35 | 233800 |
| 2022-08-22 | 5.76 | $5.39 | 250500 |
| 2022-08-19 | 5.80 | $5.80 | 269434 |
| 2022-08-18 | 5.77 | $5.90 | 223633 |
| 2022-08-17 | 5.70 | $5.86 | 274700 |
| 2022-08-16 | 5.64 | $5.95 | 245667 |
| 2022-08-15 | 5.54 | $5.72 | 209033 |
| 2022-08-12 | 5.47 | $5.77 | 212700 |
| 2022-08-11 | 5.39 | $5.58 | 233000 |
| 2022-08-10 | 5.32 | $5.53 | 227838 |
| 2022-08-09 | 5.26 | $5.21 | 172701 |
| 2022-08-08 | 5.25 | $5.24 | 245900 |
| 2022-08-05 | 5.23 | $5.17 | 205600 |
| 2022-08-04 | 5.23 | $5.30 | 431945 |
| 2022-08-03 | 5.19 | $5.31 | 172737 |
| 2022-08-02 | 5.15 | $5.18 | 200121 |
| 2022-08-01 | 5.12 | $5.26 | 219713 |
| 2022-07-29 | 5.08 | $5.36 | 295100 |
| 2022-07-28 | 5.00 | $5.23 | 106622 |
| 2022-07-27 | 4.94 | $5.27 | 131200 |
| 2022-07-26 | 4.86 | $5.05 | 139007 |
| 2022-07-25 | 4.81 | $5.11 | 120825 |
| 2022-07-22 | 4.75 | $5.06 | 153300 |
| 2022-07-21 | 4.68 | $5.08 | 226600 |
| 2022-07-20 | 4.60 | $5.05 | 237600 |
| 2022-07-19 | 4.51 | $4.86 | 240000 |
| 2022-07-18 | 4.44 | $4.58 | 75943 |
| 2022-07-15 | 4.43 | $4.58 | 142502 |
| 2022-07-14 | 4.42 | $4.43 | 182800 |
| 2022-07-13 | 4.43 | $4.48 | 192700 |
| 2022-07-12 | 4.44 | $4.35 | 214643 |
| 2022-07-11 | 4.48 | $4.40 | 126000 |
| 2022-07-08 | 4.52 | $4.60 | 180930 |
| 2022-07-07 | 4.52 | $4.63 | 195200 |
| 2022-07-06 | 4.52 | $4.39 | 128000 |
| 2022-07-05 | 4.56 | $4.46 | 251744 |
| 2022-07-01 | 4.60 | $4.56 | 231900 |
| 2022-06-30 | 4.63 | $4.56 | 242100 |
| 2022-06-29 | 4.66 | $4.60 | 191901 |
| 2022-06-28 | 4.69 | $4.68 | 347026 |
| 2022-06-27 | 4.71 | $4.67 | 305721 |
| 2022-06-24 | 4.73 | $4.74 | 1.3M |
| 2022-06-23 | 4.74 | $4.61 | 252900 |
| 2022-06-22 | 4.78 | $4.69 | 210934 |
| 2022-06-21 | 4.81 | $4.70 | 242900 |
| 2022-06-17 | 4.85 | $4.68 | 621246 |
| 2022-06-16 | 4.90 | $4.71 | 272302 |
| 2022-06-15 | 4.95 | $4.88 | 242100 |
| 2022-06-14 | 4.97 | $4.77 | 350900 |
| 2022-06-13 | 5.02 | $4.86 | 286800 |
| 2022-06-10 | 5.06 | $5.02 | 329800 |
| 2022-06-09 | 5.07 | $5.12 | 213217 |
| 2022-06-08 | 5.06 | $5.16 | 227822 |
| 2022-06-07 | 5.04 | $5.25 | 154810 |
| 2022-06-06 | 5.00 | $5.17 | 201927 |
| 2022-06-03 | 4.96 | $5.22 | 153722 |
| 2022-06-02 | 4.92 | $5.20 | 213215 |
| 2022-06-01 | 4.87 | $5.12 | 337227 |
| 2022-05-31 | 4.83 | $5.23 | 281644 |
| 2022-05-27 | 4.77 | $4.99 | 214644 |
| 2022-05-26 | 4.74 | $5.13 | 169800 |
| 2022-05-25 | 4.68 | $4.91 | 190608 |
| 2022-05-24 | 4.66 | $4.79 | 248118 |
| 2022-05-23 | 4.67 | $4.93 | 249400 |
| 2022-05-20 | 4.64 | $4.97 | 336300 |
| 2022-05-19 | 4.61 | $4.85 | 568212 |
| 2022-05-18 | 4.60 | $5.00 | 411803 |
| 2022-05-17 | 4.55 | $4.95 | 345749 |
| 2022-05-16 | 4.51 | $4.66 | 235147 |
| 2022-05-13 | 4.53 | $4.65 | 374738 |
| 2022-05-12 | 4.56 | $4.49 | 360700 |
| 2022-05-11 | 4.63 | $4.24 | 237600 |
| 2022-05-10 | 4.76 | $4.55 | 277500 |
| 2022-05-09 | 4.85 | $4.47 | 495200 |
| 2022-05-06 | 4.98 | $4.44 | 568314 |
| 2022-05-05 | 5.14 | $5.14 | 227100 |
| 2022-05-04 | 5.17 | $5.29 | 407031 |
| 2022-05-03 | 5.18 | $5.14 | 497400 |
| 2022-05-02 | 5.23 | $5.30 | 245725 |
| 2022-04-29 | 5.25 | $5.17 | 338305 |
| 2022-04-28 | 5.30 | $5.24 | 221893 |
| 2022-04-27 | 5.35 | $5.14 | 226500 |
| 2022-04-26 | 5.43 | $5.11 | 341635 |
| 2022-04-25 | 5.53 | $5.35 | 358200 |
| 2022-04-22 | 5.60 | $5.40 | 357791 |
| 2022-04-21 | 5.67 | $5.59 | 209039 |
| 2022-04-20 | 5.71 | $5.66 | 201710 |
| 2022-04-19 | 5.74 | $5.65 | 251600 |
| 2022-04-18 | 5.79 | $5.74 | 229000 |
| 2022-04-14 | 5.82 | $5.53 | 408200 |
| 2022-04-13 | 5.91 | $5.59 | 366600 |
| 2022-04-12 | 5.99 | $5.50 | 350919 |
| 2022-04-11 | 6.11 | $5.48 | 488337 |
| 2022-04-08 | 6.25 | $5.77 | 460142 |
| 2022-04-07 | 6.36 | $6.08 | 533219 |
| 2022-04-06 | 6.42 | $6.25 | 470649 |
| 2022-04-05 | 6.45 | $6.39 | 381100 |
| 2022-04-04 | 6.45 | $6.51 | 427800 |
| 2022-04-01 | 6.43 | $6.50 | 533228 |
| 2022-03-31 | 6.41 | $6.41 | 347948 |
| 2022-03-30 | 6.40 | $6.28 | 264400 |
| 2022-03-29 | 6.42 | $6.49 | 391500 |
| 2022-03-28 | 6.40 | $6.42 | 460900 |
| 2022-03-25 | 6.39 | $6.50 | 569017 |
| 2022-03-24 | 6.36 | $6.38 | 891700 |
| 2022-03-23 | 6.36 | $6.31 | 454418 |
| 2022-03-22 | 6.36 | $6.43 | 335000 |
| 2022-03-21 | 6.34 | $6.29 | 385246 |
| 2022-03-18 | 6.35 | $6.45 | 833224 |
| 2022-03-17 | 6.32 | $6.58 | 323700 |
| 2022-03-16 | 6.26 | $6.58 | 537600 |
| 2022-03-15 | 6.19 | $6.22 | 305042 |
| 2022-03-14 | 6.19 | $6.07 | 322600 |
| 2022-03-11 | 6.21 | $6.02 | 286136 |
| 2022-03-10 | 6.26 | $6.17 | 302900 |
| 2022-03-09 | 6.27 | $6.25 | 460717 |
| 2022-03-08 | 6.28 | $6.21 | 829000 |
| 2022-03-07 | 6.29 | $5.99 | 503615 |
| 2022-03-04 | 6.35 | $6.35 | 773217 |
| 2022-03-03 | 6.34 | $6.42 | 315900 |
| 2022-03-02 | 6.32 | $6.62 | 388440 |
| 2022-03-01 | 6.25 | $6.21 | 263800 |
| 2022-02-28 | 6.26 | $6.40 | 319100 |
| 2022-02-25 | 6.22 | $6.40 | 252200 |
| 2022-02-24 | 6.18 | $6.20 | 394743 |
| 2022-02-23 | 6.18 | $6.07 | 314331 |
| 2022-02-22 | 6.21 | $6.19 | 435915 |
| 2022-02-18 | 6.21 | $6.16 | 345800 |
| 2022-02-17 | 6.22 | $6.37 | 354400 |
| 2022-02-16 | 6.19 | $6.56 | 291300 |
| 2022-02-15 | 6.11 | $6.45 | 208800 |
| 2022-02-14 | 6.05 | $6.25 | 357100 |
| 2022-02-11 | 6.01 | $6.24 | 218520 |
| 2022-02-10 | 5.98 | $6.38 | 394400 |
| 2022-02-09 | 5.91 | $6.41 | 251500 |
| 2022-02-08 | 5.82 | $6.21 | 205227 |
| 2022-02-07 | 5.76 | $6.03 | 306931 |
| 2022-02-04 | 5.73 | $6.11 | 701115 |
| 2022-02-03 | 5.68 | $5.82 | 233931 |
| 2022-02-02 | 5.69 | $5.87 | 314843 |
| 2022-02-01 | 5.69 | $5.93 | 365502 |
| 2022-01-31 | 5.67 | $6.06 | 398127 |
| 2022-01-28 | 5.63 | $5.79 | 305741 |
| 2022-01-27 | 5.65 | $5.59 | 306134 |
| 2022-01-26 | 5.71 | $5.62 | 388900 |
| 2022-01-25 | 5.77 | $5.77 | 309715 |
| 2022-01-24 | 5.82 | $5.75 | 676300 |
| 2022-01-21 | 5.88 | $5.64 | 583100 |
| 2022-01-20 | 5.97 | $5.65 | 359243 |
| 2022-01-19 | 6.08 | $5.92 | 347927 |
| 2022-01-18 | 6.16 | $5.97 | 512939 |
| 2022-01-14 | 6.23 | $6.25 | 284212 |
| 2022-01-13 | 6.26 | $6.35 | 389000 |
| 2022-01-12 | 6.28 | $6.29 | 479405 |
| 2022-01-11 | 6.31 | $6.22 | 316900 |
| 2022-01-10 | 6.37 | $6.26 | 319400 |
| 2022-01-07 | 6.43 | $6.31 | 281866 |
| 2022-01-06 | 6.49 | $6.45 | 629406 |
| 2022-01-05 | 6.53 | $6.24 | 501400 |
| 2022-01-04 | 6.62 | $6.58 | 351740 |
| 2022-01-03 | 6.66 | $6.84 | 466700 |
| 2021-12-31 | 6.65 | $6.78 | 682650 |
| 2021-12-30 | 6.65 | $6.83 | 322431 |
| 2021-12-29 | 6.65 | $6.75 | 335726 |
| 2021-12-28 | 6.66 | $6.83 | 327101 |
| 2021-12-27 | 6.66 | $7.00 | 391546 |
| 2021-12-23 | 6.63 | $7.01 | 253718 |
| 2021-12-22 | 6.58 | $6.85 | 331100 |
| 2021-12-21 | 6.57 | $6.72 | 372520 |
| 2021-12-20 | 6.59 | $6.40 | 500300 |
| 2021-12-17 | 6.68 | $6.60 | 664100 |
| 2021-12-16 | 6.75 | $6.46 | 648100 |
| 2021-12-15 | 6.85 | $6.54 | 929838 |
| 2021-12-14 | 6.96 | $6.55 | 931300 |
| 2021-12-13 | 7.09 | $6.76 | 793909 |
| 2021-12-10 | 7.20 | $7.01 | 605401 |
| 2021-12-09 | 7.27 | $7.19 | 538713 |
| 2021-12-08 | 7.31 | $7.41 | 392500 |
| 2021-12-07 | 7.32 | $7.32 | 428206 |
| 2021-12-06 | 7.35 | $7.01 | 505693 |
| 2021-12-03 | 7.45 | $7.20 | 405151 |
| 2021-12-02 | 7.53 | $7.38 | 600900 |
| 2021-12-01 | 7.59 | $7.15 | 1.1M |
| 2021-11-30 | 7.70 | $7.43 | 2.4M |
| 2021-11-29 | 7.78 | $7.03 | 837400 |
| 2021-11-26 | 7.95 | $7.02 | 850800 |
| 2021-11-24 | 8.15 | $7.54 | 503328 |
| 2021-11-23 | 8.27 | $7.75 | 626300 |
| 2021-11-22 | 8.37 | $7.88 | 702751 |
| 2021-11-19 | 8.46 | $7.90 | 642231 |
| 2021-11-18 | 8.55 | $8.15 | 780303 |
| 2021-11-17 | 8.61 | $8.19 | 826667 |
| 2021-11-16 | 8.66 | $8.30 | 603600 |
| 2021-11-15 | 8.70 | $8.52 | 581100 |
| 2021-11-12 | 8.69 | $8.37 | 668402 |
| 2021-11-11 | 8.72 | $8.50 | 485900 |
| 2021-11-10 | 8.72 | $8.41 | 929300 |
| 2021-11-09 | 8.73 | $8.63 | 1.1M |
| 2021-11-08 | 8.70 | $9.21 | 990949 |
| 2021-11-05 | 8.54 | $8.97 | 1.2M |
| 2021-11-04 | 8.40 | $8.83 | 914515 |
| 2021-11-03 | 8.26 | $8.72 | 609030 |
| 2021-11-02 | 8.12 | $8.49 | 776138 |
| 2021-11-01 | 8.01 | $8.47 | 965310 |
| 2021-10-29 | 7.89 | $7.97 | 529345 |
| 2021-10-28 | 7.85 | $7.85 | 432900 |
| 2021-10-27 | 7.82 | $7.76 | 838200 |
| 2021-10-26 | 7.81 | $8.00 | 1.1M |
| 2021-10-25 | 7.75 | $7.84 | 495300 |
| 2021-10-22 | 7.70 | $7.70 | 272912 |
| 2021-10-21 | 7.68 | $7.66 | 436815 |
| 2021-10-20 | 7.67 | $7.83 | 509010 |
| 2021-10-19 | 7.61 | $7.65 | 581917 |
| 2021-10-18 | 7.58 | $7.73 | 704200 |
| 2021-10-15 | 7.53 | $7.58 | 457052 |
| 2021-10-14 | 7.51 | $7.59 | 1.3M |
| 2021-10-13 | 7.47 | $7.52 | 355643 |
| 2021-10-12 | 7.44 | $7.41 | 411795 |
| 2021-10-11 | 7.44 | $7.50 | 388900 |
| 2021-10-08 | 7.41 | $7.28 | 307242 |
| 2021-10-07 | 7.42 | $7.32 | 420941 |
| 2021-10-06 | 7.42 | $7.38 | 415840 |
| 2021-10-05 | 7.41 | $7.60 | 431134 |
| 2021-10-04 | 7.35 | $7.35 | 361288 |
| 2021-10-01 | 7.34 | $7.45 | 543900 |
| 2021-09-30 | 7.30 | $7.10 | 574930 |
| 2021-09-29 | 7.33 | $7.23 | 430158 |
| 2021-09-28 | 7.33 | $7.32 | 597047 |
| 2021-09-27 | 7.31 | $7.56 | 409716 |
| 2021-09-24 | 7.24 | $7.42 | 484400 |
| 2021-09-23 | 7.19 | $7.44 | 505820 |
| 2021-09-22 | 7.12 | $7.29 | 462807 |
| 2021-09-21 | 7.08 | $6.91 | 420600 |
| 2021-09-20 | 7.10 | $6.81 | 677922 |
| 2021-09-17 | 7.15 | $7.01 | 616198 |
| 2021-09-16 | 7.17 | $6.87 | 494400 |
| 2021-09-15 | 7.22 | $6.86 | 584939 |
| 2021-09-14 | 7.27 | $6.68 | 1.4M |
| 2021-09-13 | 7.37 | $6.96 | 1.1M |
| 2021-09-10 | 7.43 | $7.29 | 541240 |
| 2021-09-09 | 7.42 | $7.42 | 674013 |
| 2021-09-08 | 7.39 | $7.39 | 708800 |
| 2021-09-07 | 7.35 | $7.51 | 614551 |
| 2021-09-03 | 7.29 | $7.37 | 898357 |
| 2021-09-02 | 7.23 | $7.54 | 1.2M |
| 2021-09-01 | 7.14 | $7.75 | 2.5M |
| 2021-08-31 | 6.98 | $6.97 | 530000 |
| 2021-08-30 | 6.96 | $7.00 | 1.2M |
| 2021-08-27 | 6.93 | $6.95 | 551326 |
| 2021-08-26 | 6.90 | $6.66 | 408900 |
| 2021-08-25 | 6.93 | $6.90 | 522926 |
| 2021-08-24 | 6.91 | $6.76 | 528121 |
| 2021-08-23 | 6.91 | $6.85 | 634344 |
| 2021-08-20 | 6.90 | $6.44 | 897646 |
| 2021-08-19 | 6.97 | $6.41 | 599800 |
| 2021-08-18 | 7.05 | $6.73 | 475738 |
| 2021-08-17 | 7.08 | $6.91 | 909711 |
| 2021-08-16 | 7.07 | $7.21 | 737768 |
| 2021-08-13 | 7.00 | $7.27 | 824686 |
| 2021-08-12 | 6.90 | $7.32 | 784947 |
| 2021-08-11 | 6.77 | $7.56 | 1.3M |
| 2021-08-10 | 6.57 | $7.27 | 903000 |
| 2021-08-09 | 6.40 | $6.90 | 1.0M |
| 2021-08-06 | 6.28 | $6.69 | 848666 |
| 2021-08-05 | 6.18 | $6.15 | 382445 |
| 2021-08-04 | 6.17 | $5.81 | 372808 |
| 2021-08-03 | 6.24 | $5.88 | 756637 |
| 2021-08-02 | 6.30 | $6.05 | 413600 |
| 2021-07-30 | 6.34 | $6.15 | 345000 |
| 2021-07-29 | 6.36 | $6.25 | 529738 |
| 2021-07-28 | 6.36 | $6.32 | 561174 |
| 2021-07-27 | 6.35 | $6.27 | 468135 |
| 2021-07-26 | 6.34 | $6.47 | 815200 |
| 2021-07-23 | 6.29 | $6.26 | 312200 |
| 2021-07-22 | 6.27 | $6.15 | 452100 |
| 2021-07-21 | 6.27 | $6.20 | 572867 |
| 2021-07-20 | 6.27 | $5.85 | 506904 |
| 2021-07-19 | 6.33 | $5.59 | 829200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.34
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.08
Average
4.26
Maximum
13.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.34 | $10.70 | 1.1M |
| 2026-07-16 | 11.58 | $10.51 | 1.6M |
| 2026-07-15 | 11.94 | $11.07 | 1.1M |
| 2026-07-14 | 12.18 | $11.55 | 1.1M |
| 2026-07-13 | 12.32 | $11.14 | 2.2M |
| 2026-07-10 | 12.61 | $11.76 | 926206 |
| 2026-07-09 | 12.76 | $12.08 | 1.4M |
| 2026-07-08 | 12.81 | $11.71 | 2.0M |
| 2026-07-07 | 12.99 | $11.90 | 2.1M |
| 2026-07-06 | 13.12 | $12.58 | 1.9M |
| 2026-07-02 | 13.04 | $13.05 | 2.1M |
| 2026-07-01 | 12.78 | $13.38 | 2.4M |
| 2026-06-30 | 12.33 | $13.04 | 2.7M |
| 2026-06-29 | 11.87 | $13.48 | 3.1M |
| 2026-06-26 | 11.16 | $12.03 | 4.4M |
| 2026-06-25 | 10.74 | $11.39 | 1.7M |
| 2026-06-24 | 10.42 | $11.21 | 1.8M |
| 2026-06-23 | 10.07 | $10.84 | 3.1M |
| 2026-06-22 | 9.75 | $9.87 | 1.3M |
| 2026-06-18 | 9.67 | $9.86 | 1.9M |
| 2026-06-17 | 9.56 | $9.40 | 1.1M |
| 2026-06-16 | 9.57 | $9.14 | 1.6M |
| 2026-06-15 | 9.65 | $9.22 | 2.5M |
| 2026-06-12 | 9.72 | $9.66 | 2.0M |
| 2026-06-11 | 9.65 | $9.98 | 2.0M |
| 2026-06-10 | 9.46 | $8.95 | 2.1M |
| 2026-06-09 | 9.54 | $9.18 | 2.2M |
| 2026-06-08 | 9.55 | $9.09 | 2.3M |
| 2026-06-05 | 9.58 | $8.77 | 1.7M |
| 2026-06-04 | 9.70 | $9.07 | 2.2M |
| 2026-06-03 | 9.74 | $8.60 | 2.0M |
| 2026-06-02 | 9.93 | $9.01 | 2.7M |
| 2026-06-01 | 10.00 | $9.28 | 2.2M |
| 2026-05-29 | 9.98 | $9.08 | 2.8M |
| 2026-05-28 | 10.00 | $9.38 | 2.2M |
| 2026-05-27 | 9.91 | $9.52 | 2.8M |
| 2026-05-26 | 9.72 | $8.75 | 2.9M |
| 2026-05-22 | 9.71 | $9.84 | 3.3M |
| 2026-05-21 | 9.34 | $9.50 | 4.8M |
| 2026-05-20 | 8.96 | $8.21 | 4.6M |
| 2026-05-19 | 8.88 | $8.08 | 3.2M |
| 2026-05-18 | 8.80 | $8.00 | 3.1M |
| 2026-05-15 | 8.70 | $7.83 | 3.2M |
| 2026-05-14 | 8.61 | $8.84 | 3.8M |
| 2026-05-13 | 8.15 | $8.92 | 8.5M |
| 2026-05-12 | 7.54 | $8.11 | 4.0M |
| 2026-05-11 | 7.03 | $8.87 | 7.2M |
| 2026-05-08 | 6.14 | $7.16 | 3.8M |
| 2026-05-07 | 5.58 | $6.95 | 5.8M |
| 2026-05-06 | 4.96 | $7.71 | 40.3M |
| 2026-05-05 | 3.95 | $3.98 | 5.9M |
| 2026-05-04 | 3.90 | $3.82 | 960054 |
| 2026-05-01 | 3.88 | $3.83 | 258900 |
| 2026-04-30 | 3.85 | $3.77 | 219036 |
| 2026-04-29 | 3.83 | $3.74 | 248841 |
| 2026-04-28 | 3.81 | $3.84 | 431578 |
| 2026-04-27 | 3.76 | $3.85 | 417694 |
| 2026-04-24 | 3.68 | $3.75 | 355725 |
| 2026-04-23 | 3.61 | $3.64 | 165500 |
| 2026-04-22 | 3.57 | $3.58 | 216700 |
| 2026-04-21 | 3.53 | $3.50 | 181900 |
| 2026-04-20 | 3.50 | $3.56 | 301208 |
| 2026-04-17 | 3.45 | $3.53 | 389300 |
| 2026-04-16 | 3.39 | $3.53 | 375100 |
| 2026-04-15 | 3.31 | $3.45 | 240828 |
| 2026-04-14 | 3.25 | $3.40 | 176600 |
| 2026-04-13 | 3.18 | $3.27 | 594000 |
| 2026-04-10 | 3.14 | $3.21 | 190100 |
| 2026-04-09 | 3.11 | $3.21 | 289832 |
| 2026-04-08 | 3.07 | $3.16 | 233670 |
| 2026-04-07 | 3.04 | $3.17 | 512900 |
| 2026-04-06 | 3.01 | $3.02 | 368100 |
| 2026-04-02 | 3.01 | $3.02 | 224900 |
| 2026-04-01 | 3.01 | $2.98 | 266009 |
| 2026-03-31 | 3.02 | $2.97 | 308157 |
| 2026-03-30 | 3.04 | $2.98 | 342516 |
| 2026-03-27 | 3.06 | $3.01 | 227816 |
| 2026-03-26 | 3.07 | $3.04 | 225319 |
| 2026-03-25 | 3.08 | $3.08 | 175945 |
| 2026-03-24 | 3.08 | $3.13 | 317524 |
| 2026-03-23 | 3.07 | $3.11 | 332117 |
| 2026-03-20 | 3.05 | $3.00 | 434300 |
| 2026-03-19 | 3.07 | $3.04 | 260045 |
| 2026-03-18 | 3.07 | $3.05 | 326906 |
| 2026-03-17 | 3.08 | $3.19 | 706114 |
| 2026-03-16 | 3.04 | $3.02 | 304200 |
| 2026-03-13 | 3.05 | $2.99 | 531404 |
| 2026-03-12 | 3.07 | $3.03 | 688905 |
| 2026-03-11 | 3.08 | $2.93 | 764736 |
| 2026-03-10 | 3.12 | $2.96 | 556722 |
| 2026-03-09 | 3.17 | $3.16 | 581400 |
| 2026-03-06 | 3.16 | $3.46 | 1.8M |
| 2026-03-05 | 3.05 | $3.02 | 328281 |
| 2026-03-04 | 3.06 | $3.10 | 128035 |
| 2026-03-03 | 3.04 | $3.04 | 239500 |
| 2026-03-02 | 3.04 | $3.10 | 175303 |
| 2026-02-27 | 3.01 | $3.10 | 216000 |
| 2026-02-26 | 2.99 | $3.18 | 237800 |
| 2026-02-25 | 2.93 | $3.03 | 155729 |
| 2026-02-24 | 2.91 | $3.00 | 529710 |
| 2026-02-23 | 2.90 | $2.96 | 259509 |
| 2026-02-20 | 2.89 | $2.96 | 171800 |
| 2026-02-19 | 2.89 | $2.93 | 357119 |
| 2026-02-18 | 2.89 | $2.90 | 124600 |
| 2026-02-17 | 2.91 | $2.86 | 147100 |
| 2026-02-13 | 2.94 | $2.91 | 96842 |
| 2026-02-12 | 2.97 | $2.92 | 251900 |
| 2026-02-11 | 3.00 | $3.05 | 121100 |
| 2026-02-10 | 2.99 | $3.09 | 164207 |
| 2026-02-09 | 2.97 | $3.05 | 213036 |
| 2026-02-06 | 2.97 | $2.94 | 149939 |
| 2026-02-05 | 2.99 | $2.90 | 310800 |
| 2026-02-04 | 3.04 | $2.99 | 172100 |
| 2026-02-03 | 3.07 | $3.04 | 222902 |
| 2026-02-02 | 3.09 | $3.05 | 174059 |
| 2026-01-30 | 3.11 | $3.01 | 234500 |
| 2026-01-29 | 3.15 | $3.04 | 255600 |
| 2026-01-28 | 3.18 | $3.09 | 175141 |
| 2026-01-27 | 3.21 | $3.14 | 164900 |
| 2026-01-26 | 3.23 | $3.16 | 303836 |
| 2026-01-23 | 3.24 | $3.17 | 146847 |
| 2026-01-22 | 3.26 | $3.28 | 243600 |
| 2026-01-21 | 3.24 | $3.25 | 290200 |
| 2026-01-20 | 3.22 | $3.25 | 195835 |
| 2026-01-16 | 3.21 | $3.27 | 205100 |
| 2026-01-15 | 3.18 | $3.37 | 403341 |
| 2026-01-14 | 3.11 | $3.19 | 237703 |
| 2026-01-13 | 3.08 | $3.14 | 129208 |
| 2026-01-12 | 3.06 | $3.11 | 209006 |
| 2026-01-09 | 3.05 | $3.07 | 177700 |
| 2026-01-08 | 3.04 | $3.08 | 155900 |
| 2026-01-07 | 3.03 | $3.01 | 199537 |
| 2026-01-06 | 3.04 | $3.06 | 191045 |
| 2026-01-05 | 3.04 | $3.09 | 422100 |
| 2026-01-02 | 3.03 | $3.00 | 495324 |
| 2025-12-31 | 3.04 | $2.93 | 146005 |
| 2025-12-30 | 3.08 | $2.96 | 191910 |
| 2025-12-29 | 3.12 | $2.98 | 191742 |
| 2025-12-26 | 3.15 | $3.05 | 161849 |
| 2025-12-24 | 3.17 | $3.07 | 94600 |
| 2025-12-23 | 3.19 | $3.05 | 237003 |
| 2025-12-22 | 3.21 | $3.03 | 192415 |
| 2025-12-19 | 3.25 | $3.18 | 294326 |
| 2025-12-18 | 3.24 | $3.16 | 146603 |
| 2025-12-17 | 3.23 | $3.14 | 184000 |
| 2025-12-16 | 3.22 | $3.15 | 406818 |
| 2025-12-15 | 3.21 | $3.18 | 258524 |
| 2025-12-12 | 3.18 | $3.18 | 357000 |
| 2025-12-11 | 3.14 | $3.23 | 304037 |
| 2025-12-10 | 3.08 | $3.24 | 988541 |
| 2025-12-09 | 3.00 | $3.23 | 481200 |
| 2025-12-08 | 2.89 | $3.01 | 735700 |
| 2025-12-05 | 2.84 | $2.73 | 342624 |
| 2025-12-04 | 2.86 | $2.79 | 186845 |
| 2025-12-03 | 2.86 | $2.79 | 215126 |
| 2025-12-02 | 2.86 | $2.77 | 260436 |
| 2025-12-01 | 2.86 | $2.82 | 279403 |
| 2025-11-28 | 2.85 | $2.78 | 152300 |
| 2025-11-26 | 2.85 | $2.83 | 367906 |
| 2025-11-25 | 2.82 | $2.71 | 199227 |
| 2025-11-24 | 2.83 | $2.69 | 235492 |
| 2025-11-21 | 2.84 | $2.72 | 433300 |
| 2025-11-20 | 2.84 | $2.57 | 446034 |
| 2025-11-19 | 2.89 | $2.60 | 365818 |
| 2025-11-18 | 2.94 | $2.71 | 276100 |
| 2025-11-17 | 2.95 | $2.76 | 466236 |
| 2025-11-14 | 2.96 | $2.85 | 382524 |
| 2025-11-13 | 2.92 | $2.86 | 440800 |
| 2025-11-12 | 2.88 | $2.92 | 349217 |
| 2025-11-11 | 2.79 | $3.01 | 442379 |
| 2025-11-10 | 2.66 | $2.92 | 566148 |
| 2025-11-07 | 2.53 | $2.88 | 549144 |
| 2025-11-06 | 2.38 | $2.90 | 1.7M |
| 2025-11-05 | 2.18 | $2.85 | 11.4M |
| 2025-11-04 | 1.96 | $1.98 | 997000 |
| 2025-11-03 | 1.96 | $1.99 | 147012 |
| 2025-10-31 | 1.97 | $2.07 | 224616 |
| 2025-10-30 | 1.95 | $2.00 | 107900 |
| 2025-10-29 | 1.95 | $2.03 | 156402 |
| 2025-10-28 | 1.95 | $2.01 | 169500 |
| 2025-10-27 | 1.95 | $2.00 | 84000 |
| 2025-10-24 | 1.95 | $2.00 | 73318 |
| 2025-10-23 | 1.96 | $2.03 | 77329 |
| 2025-10-22 | 1.96 | $2.02 | 178665 |
| 2025-10-21 | 1.97 | $1.98 | 180300 |
| 2025-10-20 | 2.00 | $2.02 | 179548 |
| 2025-10-17 | 2.02 | $1.99 | 156740 |
| 2025-10-16 | 2.05 | $1.99 | 184037 |
| 2025-10-15 | 2.10 | $2.10 | 184971 |
| 2025-10-14 | 2.12 | $2.10 | 230108 |
| 2025-10-13 | 2.15 | $2.12 | 161253 |
| 2025-10-10 | 2.18 | $2.13 | 207800 |
| 2025-10-09 | 2.22 | $2.21 | 118135 |
| 2025-10-08 | 2.24 | $2.28 | 171279 |
| 2025-10-07 | 2.24 | $2.24 | 120500 |
| 2025-10-06 | 2.26 | $2.23 | 188900 |
| 2025-10-03 | 2.28 | $2.27 | 126522 |
| 2025-10-02 | 2.30 | $2.30 | 160500 |
| 2025-10-01 | 2.32 | $2.23 | 168031 |
| 2025-09-30 | 2.36 | $2.33 | 174900 |
| 2025-09-29 | 2.38 | $2.35 | 126100 |
| 2025-09-26 | 2.40 | $2.38 | 82700 |
| 2025-09-25 | 2.42 | $2.36 | 71300 |
| 2025-09-24 | 2.44 | $2.40 | 48600 |
| 2025-09-23 | 2.46 | $2.42 | 129236 |
| 2025-09-22 | 2.47 | $2.44 | 95900 |
| 2025-09-19 | 2.48 | $2.50 | 315420 |
| 2025-09-18 | 2.48 | $2.51 | 185900 |
| 2025-09-17 | 2.47 | $2.43 | 183201 |
| 2025-09-16 | 2.48 | $2.49 | 142800 |
| 2025-09-15 | 2.48 | $2.58 | 190500 |
| 2025-09-12 | 2.45 | $2.48 | 566900 |
| 2025-09-11 | 2.44 | $2.37 | 440411 |
| 2025-09-10 | 2.47 | $2.36 | 322439 |
| 2025-09-09 | 2.51 | $2.48 | 138202 |
| 2025-09-08 | 2.51 | $2.49 | 175700 |
| 2025-09-05 | 2.52 | $2.48 | 167100 |
| 2025-09-04 | 2.52 | $2.51 | 160232 |
| 2025-09-03 | 2.52 | $2.47 | 186500 |
| 2025-09-02 | 2.53 | $2.49 | 161329 |
| 2025-08-29 | 2.54 | $2.59 | 131700 |
| 2025-08-28 | 2.51 | $2.56 | 213700 |
| 2025-08-27 | 2.49 | $2.58 | 396694 |
| 2025-08-26 | 2.45 | $2.43 | 145341 |
| 2025-08-25 | 2.46 | $2.48 | 120918 |
| 2025-08-22 | 2.45 | $2.49 | 253301 |
| 2025-08-21 | 2.43 | $2.37 | 210228 |
| 2025-08-20 | 2.45 | $2.39 | 281800 |
| 2025-08-19 | 2.47 | $2.39 | 219429 |
| 2025-08-18 | 2.49 | $2.46 | 117400 |
| 2025-08-15 | 2.49 | $2.46 | 103298 |
| 2025-08-14 | 2.49 | $2.52 | 159648 |
| 2025-08-13 | 2.48 | $2.64 | 159207 |
| 2025-08-12 | 2.41 | $2.64 | 335809 |
| 2025-08-11 | 2.34 | $2.42 | 203000 |
| 2025-08-08 | 2.32 | $2.40 | 211000 |
| 2025-08-07 | 2.30 | $2.37 | 137548 |
| 2025-08-06 | 2.29 | $2.38 | 323009 |
| 2025-08-05 | 2.27 | $2.28 | 150500 |
| 2025-08-04 | 2.28 | $2.34 | 186885 |
| 2025-08-01 | 2.28 | $2.22 | 160600 |
| 2025-07-31 | 2.31 | $2.21 | 213400 |
| 2025-07-30 | 2.35 | $2.27 | 172347 |
| 2025-07-29 | 2.38 | $2.36 | 179800 |
| 2025-07-28 | 2.39 | $2.40 | 141950 |
| 2025-07-25 | 2.40 | $2.39 | 140244 |
| 2025-07-24 | 2.40 | $2.34 | 120113 |
| 2025-07-23 | 2.42 | $2.44 | 295908 |
| 2025-07-22 | 2.42 | $2.32 | 187700 |
| 2025-07-21 | 2.45 | $2.31 | 150900 |
| 2025-07-18 | 2.49 | $2.35 | 261419 |
| 2025-07-17 | 2.52 | $2.41 | 193081 |
| 2025-07-16 | 2.54 | $2.47 | 333802 |
| 2025-07-15 | 2.55 | $2.47 | 135200 |
| 2025-07-14 | 2.56 | $2.53 | 198600 |
| 2025-07-11 | 2.54 | $2.50 | 139535 |
| 2025-07-10 | 2.53 | $2.58 | 152824 |
| 2025-07-09 | 2.50 | $2.50 | 311800 |
| 2025-07-08 | 2.47 | $2.48 | 628703 |
| 2025-07-07 | 2.45 | $2.43 | 326800 |
| 2025-07-03 | 2.44 | $2.45 | 113447 |
| 2025-07-02 | 2.41 | $2.39 | 341929 |
| 2025-07-01 | 2.40 | $2.41 | 198340 |
| 2025-06-30 | 2.38 | $2.32 | 237800 |
| 2025-06-27 | 2.37 | $2.33 | 423921 |
| 2025-06-26 | 2.37 | $2.37 | 144600 |
| 2025-06-25 | 2.34 | $2.33 | 251907 |
| 2025-06-24 | 2.33 | $2.37 | 228144 |
| 2025-06-23 | 2.29 | $2.25 | 261100 |
| 2025-06-20 | 2.29 | $2.25 | 312120 |
| 2025-06-18 | 2.28 | $2.33 | 289537 |
| 2025-06-17 | 2.24 | $2.20 | 343114 |
| 2025-06-16 | 2.24 | $2.12 | 239143 |
| 2025-06-13 | 2.25 | $2.08 | 373431 |
| 2025-06-12 | 2.28 | $2.25 | 252421 |
| 2025-06-11 | 2.27 | $2.39 | 534402 |
| 2025-06-10 | 2.20 | $2.43 | 1.9M |
| 2025-06-09 | 2.10 | $2.21 | 351400 |
| 2025-06-06 | 2.06 | $2.08 | 134797 |
| 2025-06-05 | 2.04 | $2.05 | 132411 |
| 2025-06-04 | 2.02 | $2.02 | 172600 |
| 2025-06-03 | 2.02 | $1.99 | 131332 |
| 2025-06-02 | 2.01 | $1.97 | 270809 |
| 2025-05-30 | 2.02 | $2.07 | 168508 |
| 2025-05-29 | 1.99 | $2.07 | 209534 |
| 2025-05-28 | 1.96 | $2.00 | 163542 |
| 2025-05-27 | 1.94 | $2.00 | 275406 |
| 2025-05-23 | 1.92 | $1.90 | 99926 |
| 2025-05-22 | 1.92 | $1.89 | 163027 |
| 2025-05-21 | 1.93 | $1.90 | 267500 |
| 2025-05-20 | 1.94 | $1.88 | 103221 |
| 2025-05-19 | 1.95 | $1.92 | 165500 |
| 2025-05-16 | 1.96 | $1.95 | 169500 |
| 2025-05-15 | 1.95 | $1.94 | 119131 |
| 2025-05-14 | 1.95 | $1.94 | 143404 |
| 2025-05-13 | 1.95 | $2.01 | 187614 |
| 2025-05-12 | 1.92 | $2.01 | 354900 |
| 2025-05-09 | 1.89 | $1.89 | 332222 |
| 2025-05-08 | 1.89 | $1.90 | 114504 |
| 2025-05-07 | 1.89 | $1.92 | 196803 |
| 2025-05-06 | 1.88 | $1.91 | 106329 |
| 2025-05-05 | 1.87 | $1.92 | 110500 |
| 2025-05-02 | 1.86 | $1.98 | 249740 |
| 2025-05-01 | 1.82 | $1.82 | 188848 |
| 2025-04-30 | 1.83 | $1.83 | 306929 |
| 2025-04-29 | 1.84 | $1.86 | 159026 |
| 2025-04-28 | 1.84 | $1.88 | 129200 |
| 2025-04-25 | 1.84 | $1.84 | 166611 |
| 2025-04-24 | 1.84 | $1.86 | 88103 |
| 2025-04-23 | 1.85 | $1.88 | 102230 |
| 2025-04-22 | 1.85 | $1.92 | 121441 |
| 2025-04-21 | 1.84 | $1.85 | 125808 |
| 2025-04-17 | 1.85 | $1.88 | 253805 |
| 2025-04-16 | 1.85 | $1.88 | 423738 |
| 2025-04-15 | 1.85 | $1.85 | 120531 |
| 2025-04-14 | 1.87 | $1.84 | 185700 |
| 2025-04-11 | 1.89 | $1.83 | 146400 |
| 2025-04-10 | 1.93 | $1.85 | 254214 |
| 2025-04-09 | 1.96 | $1.91 | 338740 |
| 2025-04-08 | 1.99 | $1.84 | 306000 |
| 2025-04-07 | 2.04 | $1.89 | 680449 |
| 2025-04-04 | 2.09 | $1.93 | 389428 |
| 2025-04-03 | 2.14 | $2.08 | 314200 |
| 2025-04-02 | 2.15 | $2.14 | 275819 |
| 2025-04-01 | 2.14 | $2.11 | 280627 |
| 2025-03-31 | 2.14 | $2.10 | 214565 |
| 2025-03-28 | 2.14 | $2.09 | 171843 |
| 2025-03-27 | 2.14 | $2.23 | 234414 |
| 2025-03-26 | 2.10 | $2.22 | 385800 |
| 2025-03-25 | 2.05 | $2.10 | 104609 |
| 2025-03-24 | 2.04 | $2.11 | 244313 |
| 2025-03-21 | 2.01 | $2.16 | 500700 |
| 2025-03-20 | 1.96 | $2.04 | 337500 |
| 2025-03-19 | 1.95 | $2.15 | 394763 |
| 2025-03-18 | 1.89 | $2.00 | 214885 |
| 2025-03-17 | 1.87 | $1.96 | 170900 |
| 2025-03-14 | 1.86 | $1.97 | 320849 |
| 2025-03-13 | 1.85 | $1.91 | 399800 |
| 2025-03-12 | 1.86 | $1.88 | 338600 |
| 2025-03-11 | 1.88 | $1.85 | 399718 |
| 2025-03-10 | 1.91 | $1.80 | 744512 |
| 2025-03-07 | 1.97 | $1.73 | 1.4M |
| 2025-03-06 | 2.07 | $2.08 | 577848 |
| 2025-03-05 | 2.07 | $2.00 | 961440 |
| 2025-03-04 | 2.11 | $1.90 | 1.2M |
| 2025-03-03 | 2.18 | $2.13 | 593200 |
| 2025-02-28 | 2.20 | $2.23 | 121101 |
| 2025-02-27 | 2.20 | $2.18 | 197109 |
| 2025-02-26 | 2.20 | $2.23 | 207200 |
| 2025-02-25 | 2.20 | $2.24 | 193602 |
| 2025-02-24 | 2.19 | $2.21 | 342900 |
| 2025-02-21 | 2.18 | $2.20 | 222700 |
| 2025-02-20 | 2.18 | $2.23 | 158515 |
| 2025-02-19 | 2.17 | $2.24 | 254700 |
| 2025-02-18 | 2.16 | $2.26 | 269431 |
| 2025-02-14 | 2.13 | $2.15 | 189701 |
| 2025-02-13 | 2.14 | $2.17 | 147122 |
| 2025-02-12 | 2.15 | $2.15 | 182643 |
| 2025-02-11 | 2.16 | $2.22 | 174527 |
| 2025-02-10 | 2.15 | $2.15 | 162449 |
| 2025-02-07 | 2.17 | $2.16 | 167100 |
| 2025-02-06 | 2.18 | $2.21 | 122428 |
| 2025-02-05 | 2.19 | $2.16 | 285015 |
| 2025-02-04 | 2.22 | $2.25 | 103800 |
| 2025-02-03 | 2.22 | $2.16 | 304400 |
| 2025-01-31 | 2.25 | $2.15 | 500822 |
| 2025-01-30 | 2.29 | $2.25 | 514430 |
| 2025-01-29 | 2.31 | $2.33 | 265200 |
| 2025-01-28 | 2.32 | $2.42 | 175600 |
| 2025-01-27 | 2.29 | $2.34 | 191955 |
| 2025-01-24 | 2.29 | $2.29 | 217000 |
| 2025-01-23 | 2.30 | $2.28 | 282733 |
| 2025-01-22 | 2.31 | $2.24 | 258683 |
| 2025-01-21 | 2.34 | $2.28 | 236603 |
| 2025-01-17 | 2.37 | $2.36 | 143644 |
| 2025-01-16 | 2.38 | $2.30 | 312239 |
| 2025-01-15 | 2.41 | $2.40 | 267134 |
| 2025-01-14 | 2.41 | $2.41 | 244800 |
| 2025-01-13 | 2.42 | $2.40 | 263423 |
| 2025-01-10 | 2.42 | $2.67 | 1.2M |
| 2025-01-08 | 2.35 | $2.28 | 698790 |
| 2025-01-07 | 2.38 | $2.53 | 1.4M |
| 2025-01-06 | 2.33 | $2.32 | 219448 |
| 2025-01-03 | 2.35 | $2.41 | 234300 |
| 2025-01-02 | 2.34 | $2.32 | 234421 |
| 2024-12-31 | 2.36 | $2.35 | 229911 |
| 2024-12-30 | 2.37 | $2.33 | 238220 |
| 2024-12-27 | 2.39 | $2.34 | 292701 |
| 2024-12-26 | 2.42 | $2.40 | 288222 |
| 2024-12-24 | 2.43 | $2.38 | 343931 |
| 2024-12-23 | 2.45 | $2.42 | 470524 |
| 2024-12-20 | 2.46 | $2.46 | 671734 |
| 2024-12-19 | 2.46 | $2.46 | 328948 |
| 2024-12-18 | 2.46 | $2.50 | 2.1M |
| 2024-12-17 | 2.44 | $2.36 | 1.7M |
| 2024-12-16 | 2.47 | $2.43 | 697800 |
| 2024-12-13 | 2.49 | $2.48 | 398533 |
| 2024-12-12 | 2.49 | $2.46 | 679900 |
| 2024-12-11 | 2.49 | $2.56 | 432200 |
| 2024-12-10 | 2.47 | $2.57 | 418700 |
| 2024-12-09 | 2.43 | $2.55 | 348120 |
| 2024-12-06 | 2.40 | $2.37 | 306406 |
| 2024-12-05 | 2.41 | $2.39 | 266411 |
| 2024-12-04 | 2.43 | $2.39 | 290604 |
| 2024-12-03 | 2.44 | $2.40 | 296906 |
| 2024-12-02 | 2.45 | $2.47 | 218319 |
| 2024-11-29 | 2.45 | $2.44 | 62300 |
| 2024-11-27 | 2.45 | $2.40 | 113400 |
| 2024-11-26 | 2.46 | $2.33 | 251100 |
| 2024-11-25 | 2.50 | $2.45 | 128700 |
| 2024-11-22 | 2.51 | $2.50 | 231800 |
| 2024-11-21 | 2.50 | $2.47 | 160101 |
| 2024-11-20 | 2.50 | $2.39 | 132400 |
| 2024-11-19 | 2.52 | $2.36 | 190100 |
| 2024-11-18 | 2.56 | $2.37 | 190069 |
| 2024-11-15 | 2.60 | $2.57 | 285400 |
| 2024-11-14 | 2.59 | $2.58 | 340910 |
| 2024-11-13 | 2.56 | $2.59 | 257529 |
| 2024-11-12 | 2.53 | $2.54 | 319800 |
| 2024-11-11 | 2.50 | $2.55 | 269400 |
| 2024-11-08 | 2.46 | $2.47 | 216239 |
| 2024-11-07 | 2.43 | $2.37 | 591216 |
| 2024-11-06 | 2.43 | $2.56 | 658121 |
| 2024-11-05 | 2.37 | $2.46 | 740546 |
| 2024-11-04 | 2.32 | $2.30 | 114400 |
| 2024-11-01 | 2.31 | $2.28 | 242037 |
| 2024-10-31 | 2.31 | $2.32 | 203160 |
| 2024-10-30 | 2.29 | $2.31 | 160459 |
| 2024-10-29 | 2.27 | $2.29 | 140801 |
| 2024-10-28 | 2.25 | $2.28 | 140938 |
| 2024-10-25 | 2.23 | $2.15 | 92818 |
| 2024-10-24 | 2.24 | $2.20 | 91111 |
| 2024-10-23 | 2.24 | $2.21 | 86322 |
| 2024-10-22 | 2.24 | $2.25 | 83530 |
| 2024-10-21 | 2.22 | $2.20 | 113145 |
| 2024-10-18 | 2.21 | $2.26 | 239556 |
| 2024-10-17 | 2.18 | $2.29 | 587326 |
| 2024-10-16 | 2.13 | $2.18 | 257933 |
| 2024-10-15 | 2.11 | $2.08 | 181103 |
| 2024-10-14 | 2.11 | $2.11 | 139507 |
| 2024-10-11 | 2.10 | $2.13 | 118146 |
| 2024-10-10 | 2.08 | $2.06 | 153645 |
| 2024-10-09 | 2.08 | $2.12 | 90700 |
| 2024-10-08 | 2.07 | $2.04 | 482500 |
| 2024-10-07 | 2.07 | $2.04 | 69237 |
| 2024-10-04 | 2.07 | $2.08 | 136531 |
| 2024-10-03 | 2.06 | $2.02 | 201200 |
| 2024-10-02 | 2.07 | $2.04 | 191230 |
| 2024-10-01 | 2.07 | $2.06 | 200900 |
| 2024-09-30 | 2.06 | $2.07 | 208301 |
| 2024-09-27 | 2.05 | $2.13 | 324000 |
| 2024-09-26 | 2.02 | $2.08 | 363336 |
| 2024-09-25 | 2.00 | $2.03 | 198229 |
| 2024-09-24 | 1.98 | $2.00 | 293500 |
| 2024-09-23 | 1.98 | $1.92 | 185241 |
| 2024-09-20 | 1.99 | $1.95 | 494900 |
| 2024-09-19 | 2.00 | $2.04 | 155648 |
| 2024-09-18 | 1.99 | $1.99 | 359537 |
| 2024-09-17 | 1.98 | $2.01 | 294894 |
| 2024-09-16 | 1.97 | $1.95 | 213100 |
| 2024-09-13 | 1.98 | $2.00 | 266429 |
| 2024-09-12 | 1.97 | $1.96 | 155011 |
| 2024-09-11 | 1.97 | $1.96 | 190911 |
| 2024-09-10 | 1.97 | $1.92 | 227129 |
| 2024-09-09 | 1.98 | $1.94 | 209552 |
| 2024-09-06 | 2.00 | $1.94 | 479300 |
| 2024-09-05 | 2.01 | $1.98 | 134900 |
| 2024-09-04 | 2.01 | $1.98 | 161925 |
| 2024-09-03 | 2.02 | $1.98 | 275400 |
| 2024-08-30 | 2.02 | $2.08 | 191641 |
| 2024-08-29 | 1.99 | $2.00 | 250922 |
| 2024-08-28 | 1.98 | $2.00 | 231225 |
| 2024-08-27 | 1.97 | $2.04 | 199649 |
| 2024-08-26 | 1.95 | $2.05 | 473831 |
| 2024-08-23 | 1.92 | $2.06 | 375702 |
| 2024-08-22 | 1.87 | $1.94 | 165226 |
| 2024-08-21 | 1.86 | $1.96 | 196500 |
| 2024-08-20 | 1.84 | $1.91 | 227229 |
| 2024-08-19 | 1.82 | $1.96 | 440427 |
| 2024-08-16 | 1.80 | $1.86 | 479813 |
| 2024-08-15 | 1.79 | $1.89 | 293100 |
| 2024-08-14 | 1.78 | $1.74 | 329100 |
| 2024-08-13 | 1.82 | $1.79 | 487200 |
| 2024-08-12 | 1.85 | $1.81 | 703595 |
| 2024-08-09 | 1.88 | $1.84 | 763300 |
| 2024-08-08 | 1.91 | $1.83 | 728100 |
| 2024-08-07 | 1.95 | $1.82 | 274910 |
| 2024-08-06 | 2.00 | $1.89 | 494900 |
| 2024-08-05 | 2.05 | $1.82 | 437200 |
| 2024-08-02 | 2.12 | $1.93 | 320100 |
| 2024-08-01 | 2.18 | $2.11 | 430800 |
| 2024-07-31 | 2.19 | $2.19 | 376200 |
| 2024-07-30 | 2.17 | $2.18 | 286000 |
| 2024-07-29 | 2.16 | $2.14 | 611048 |
| 2024-07-26 | 2.15 | $2.22 | 410137 |
| 2024-07-25 | 2.12 | $2.11 | 521700 |
| 2024-07-24 | 2.12 | $2.07 | 472532 |
| 2024-07-23 | 2.12 | $2.16 | 577800 |
| 2024-07-22 | 2.10 | $2.08 | 492200 |
| 2024-07-19 | 2.10 | $2.03 | 488843 |
| 2024-07-18 | 2.11 | $2.14 | 268756 |
| 2024-07-17 | 2.09 | $2.21 | 338500 |
| 2024-07-16 | 2.04 | $2.18 | 790000 |
| 2024-07-15 | 2.00 | $2.11 | 357894 |
| 2024-07-12 | 1.96 | $2.08 | 442602 |
| 2024-07-11 | 1.93 | $2.03 | 428310 |
| 2024-07-10 | 1.90 | $1.86 | 301850 |
| 2024-07-09 | 1.92 | $1.89 | 176900 |
| 2024-07-08 | 1.94 | $1.92 | 212147 |
| 2024-07-05 | 1.96 | $1.95 | 526506 |
| 2024-07-03 | 1.97 | $1.98 | 137421 |
| 2024-07-02 | 1.98 | $2.05 | 430000 |
| 2024-07-01 | 1.96 | $1.99 | 444003 |
| 2024-06-28 | 1.96 | $2.03 | 2.8M |
| 2024-06-27 | 1.95 | $1.96 | 260700 |
| 2024-06-26 | 1.95 | $1.96 | 330435 |
| 2024-06-25 | 1.96 | $1.98 | 151800 |
| 2024-06-24 | 1.97 | $1.97 | 362866 |
| 2024-06-21 | 1.98 | $1.92 | 784633 |
| 2024-06-20 | 2.02 | $1.96 | 360300 |
| 2024-06-18 | 2.04 | $2.00 | 501052 |
| 2024-06-17 | 2.07 | $1.95 | 381300 |
| 2024-06-14 | 2.11 | $2.03 | 685320 |
| 2024-06-13 | 2.13 | $2.10 | 603300 |
| 2024-06-12 | 2.14 | $2.20 | 548100 |
| 2024-06-11 | 2.12 | $2.16 | 217300 |
| 2024-06-10 | 2.11 | $2.17 | 314439 |
| 2024-06-07 | 2.09 | $2.09 | 673300 |
| 2024-06-06 | 2.10 | $2.04 | 240200 |
| 2024-06-05 | 2.12 | $2.08 | 208634 |
| 2024-06-04 | 2.13 | $2.05 | 325815 |
| 2024-06-03 | 2.16 | $2.13 | 294011 |
| 2024-05-31 | 2.16 | $2.16 | 1.4M |
| 2024-05-30 | 2.16 | $2.18 | 549600 |
| 2024-05-29 | 2.15 | $2.13 | 288431 |
| 2024-05-28 | 2.15 | $2.15 | 344728 |
| 2024-05-24 | 2.15 | $2.10 | 332037 |
| 2024-05-23 | 2.16 | $2.02 | 417907 |
| 2024-05-22 | 2.20 | $2.09 | 245600 |
| 2024-05-21 | 2.23 | $2.09 | 307800 |
| 2024-05-20 | 2.26 | $2.13 | 382636 |
| 2024-05-17 | 2.28 | $2.21 | 365343 |
| 2024-05-16 | 2.29 | $2.17 | 635678 |
| 2024-05-15 | 2.30 | $2.22 | 322109 |
| 2024-05-14 | 2.30 | $2.28 | 550539 |
| 2024-05-13 | 2.28 | $2.23 | 510700 |
| 2024-05-10 | 2.27 | $2.15 | 536800 |
| 2024-05-09 | 2.28 | $2.19 | 451100 |
| 2024-05-08 | 2.27 | $2.18 | 753927 |
| 2024-05-07 | 2.27 | $2.10 | 575802 |
| 2024-05-06 | 2.29 | $2.17 | 502281 |
| 2024-05-03 | 2.30 | $2.25 | 960969 |
| 2024-05-02 | 2.27 | $2.30 | 1.0M |
| 2024-05-01 | 2.23 | $2.18 | 902889 |
| 2024-04-30 | 2.20 | $2.09 | 549537 |
| 2024-04-29 | 2.21 | $2.15 | 541216 |
| 2024-04-26 | 2.19 | $2.09 | 404036 |
| 2024-04-25 | 2.18 | $2.10 | 725200 |
| 2024-04-24 | 2.17 | $2.08 | 392233 |
| 2024-04-23 | 2.15 | $2.11 | 430073 |
| 2024-04-22 | 2.13 | $2.11 | 664730 |
| 2024-04-19 | 2.10 | $2.10 | 890500 |
| 2024-04-18 | 2.06 | $1.98 | 691400 |
| 2024-04-17 | 2.06 | $2.00 | 790200 |
| 2024-04-16 | 2.04 | $1.96 | 1.0M |
| 2024-04-15 | 2.03 | $2.10 | 749426 |
| 2024-04-12 | 1.98 | $2.06 | 976657 |
| 2024-04-11 | 1.93 | $2.18 | 1.3M |
| 2024-04-10 | 1.82 | $2.04 | 1.6M |
| 2024-04-09 | 1.74 | $2.01 | 832488 |
| 2024-04-08 | 1.66 | $1.90 | 898200 |
| 2024-04-05 | 1.59 | $1.92 | 1.0M |
| 2024-04-04 | 1.51 | $1.88 | 1.3M |
| 2024-04-03 | 1.42 | $1.81 | 1.4M |
| 2024-04-02 | 1.35 | $1.68 | 1.2M |
| 2024-04-01 | 1.30 | $1.65 | 1.2M |
| 2024-03-28 | 1.26 | $1.64 | 1.1M |
| 2024-03-27 | 1.22 | $1.63 | 592900 |
| 2024-03-26 | 1.19 | $1.62 | 1.2M |
| 2024-03-25 | 1.16 | $1.62 | 1.1M |
| 2024-03-22 | 1.13 | $1.63 | 1.0M |
| 2024-03-21 | 1.11 | $1.66 | 2.1M |
| 2024-03-20 | 1.08 | $1.61 | 2.1M |
| 2024-03-19 | 1.08 | $1.46 | 1.2M |
| 2024-03-18 | 1.13 | $1.41 | 1.8M |
| 2024-03-15 | 1.23 | $1.40 | 1.8M |
| 2024-03-14 | 1.36 | $1.38 | 2.2M |
| 2024-03-13 | 1.54 | $1.55 | 1.7M |
| 2024-03-12 | 1.73 | $1.47 | 1.9M |
| 2024-03-11 | 1.99 | $1.50 | 1.9M |
| 2024-03-08 | 2.31 | $1.49 | 4.4M |
| 2024-03-07 | 2.71 | $1.59 | 4.8M |
| 2024-03-06 | 3.18 | $1.79 | 11.8M |
| 2024-03-05 | 3.68 | $3.57 | 1.6M |
| 2024-03-04 | 3.74 | $3.66 | 180544 |
| 2024-03-01 | 3.79 | $3.79 | 203900 |
| 2024-02-29 | 3.81 | $3.85 | 255000 |
| 2024-02-28 | 3.81 | $3.74 | 185033 |
| 2024-02-27 | 3.85 | $3.83 | 165400 |
| 2024-02-26 | 3.87 | $3.83 | 277221 |
| 2024-02-23 | 3.89 | $3.82 | 413024 |
| 2024-02-22 | 3.92 | $3.89 | 304100 |
| 2024-02-21 | 3.94 | $3.95 | 141530 |
| 2024-02-20 | 3.95 | $3.94 | 194200 |
| 2024-02-16 | 3.96 | $3.99 | 230100 |
| 2024-02-15 | 3.96 | $4.12 | 270224 |
| 2024-02-14 | 3.92 | $3.99 | 242400 |
| 2024-02-13 | 3.90 | $3.80 | 303101 |
| 2024-02-12 | 3.95 | $4.06 | 320600 |
| 2024-02-09 | 3.93 | $4.00 | 247000 |
| 2024-02-08 | 3.92 | $3.91 | 282300 |
| 2024-02-07 | 3.94 | $3.82 | 334848 |
| 2024-02-06 | 4.00 | $4.01 | 377147 |
| 2024-02-05 | 4.01 | $3.81 | 407038 |
| 2024-02-02 | 4.08 | $3.90 | 314400 |
| 2024-02-01 | 4.14 | $4.05 | 230939 |
| 2024-01-31 | 4.16 | $4.03 | 227911 |
| 2024-01-30 | 4.20 | $4.16 | 313441 |
| 2024-01-29 | 4.20 | $4.34 | 170803 |
| 2024-01-26 | 4.15 | $4.20 | 164687 |
| 2024-01-25 | 4.13 | $4.38 | 271500 |
| 2024-01-24 | 4.05 | $4.21 | 207900 |
| 2024-01-23 | 4.00 | $4.18 | 232500 |
| 2024-01-22 | 3.95 | $4.11 | 196609 |
| 2024-01-19 | 3.92 | $4.00 | 206705 |
| 2024-01-18 | 3.91 | $3.88 | 153800 |
| 2024-01-17 | 3.95 | $3.91 | 129900 |
| 2024-01-16 | 3.98 | $3.97 | 278383 |
| 2024-01-12 | 4.00 | $4.12 | 171500 |
| 2024-01-11 | 3.98 | $4.03 | 186500 |
| 2024-01-10 | 3.98 | $3.99 | 213900 |
| 2024-01-09 | 4.00 | $3.97 | 201800 |
| 2024-01-08 | 4.03 | $4.02 | 246100 |
| 2024-01-05 | 4.05 | $4.00 | 461400 |
| 2024-01-04 | 4.09 | $3.99 | 217100 |
| 2024-01-03 | 4.13 | $3.93 | 227433 |
| 2024-01-02 | 4.21 | $4.04 | 243211 |
| 2023-12-29 | 4.26 | $4.17 | 183716 |
| 2023-12-28 | 4.29 | $4.28 | 200112 |
| 2023-12-27 | 4.29 | $4.27 | 120940 |
| 2023-12-26 | 4.29 | $4.28 | 201800 |
| 2023-12-22 | 4.28 | $4.24 | 273700 |
| 2023-12-21 | 4.29 | $4.32 | 289694 |
| 2023-12-20 | 4.27 | $4.21 | 272000 |
| 2023-12-19 | 4.28 | $4.28 | 206301 |
| 2023-12-18 | 4.26 | $4.18 | 340000 |
| 2023-12-15 | 4.28 | $4.19 | 411231 |
| 2023-12-14 | 4.29 | $4.36 | 323500 |
| 2023-12-13 | 4.26 | $4.24 | 527620 |
| 2023-12-12 | 4.25 | $4.09 | 227300 |
| 2023-12-11 | 4.29 | $4.24 | 146154 |
| 2023-12-08 | 4.28 | $4.29 | 211100 |
| 2023-12-07 | 4.26 | $4.25 | 244700 |
| 2023-12-06 | 4.24 | $4.18 | 175000 |
| 2023-12-05 | 4.24 | $4.10 | 161418 |
| 2023-12-04 | 4.26 | $4.34 | 341320 |
| 2023-12-01 | 4.21 | $4.13 | 226515 |
| 2023-11-30 | 4.21 | $3.97 | 242723 |
| 2023-11-29 | 4.26 | $4.19 | 216200 |
| 2023-11-28 | 4.25 | $4.24 | 172100 |
| 2023-11-27 | 4.22 | $4.23 | 170600 |
| 2023-11-24 | 4.18 | $4.16 | 75507 |
| 2023-11-22 | 4.15 | $4.13 | 162740 |
| 2023-11-21 | 4.13 | $4.12 | 119500 |
| 2023-11-20 | 4.10 | $4.13 | 185748 |
| 2023-11-17 | 4.06 | $4.08 | 202400 |
| 2023-11-16 | 4.02 | $4.02 | 173100 |
| 2023-11-15 | 4.00 | $4.04 | 309037 |
| 2023-11-14 | 3.96 | $4.00 | 452300 |
| 2023-11-13 | 3.92 | $3.86 | 178806 |
| 2023-11-10 | 3.92 | $3.95 | 261000 |
| 2023-11-09 | 3.88 | $3.74 | 258526 |
| 2023-11-08 | 3.91 | $3.97 | 351433 |
| 2023-11-07 | 3.86 | $3.90 | 858600 |
| 2023-11-06 | 3.83 | $4.01 | 221600 |
| 2023-11-03 | 3.75 | $4.11 | 451200 |
| 2023-11-02 | 3.63 | $3.81 | 265102 |
| 2023-11-01 | 3.57 | $3.66 | 135636 |
| 2023-10-31 | 3.55 | $3.58 | 225114 |
| 2023-10-30 | 3.55 | $3.58 | 320000 |
| 2023-10-27 | 3.55 | $3.39 | 261700 |
| 2023-10-26 | 3.61 | $3.53 | 178600 |
| 2023-10-25 | 3.64 | $3.51 | 207743 |
| 2023-10-24 | 3.68 | $3.51 | 204800 |
| 2023-10-23 | 3.73 | $3.59 | 173100 |
| 2023-10-20 | 3.77 | $3.67 | 195424 |
| 2023-10-19 | 3.79 | $3.67 | 153400 |
| 2023-10-18 | 3.81 | $3.73 | 257100 |
| 2023-10-17 | 3.82 | $3.92 | 190904 |
| 2023-10-16 | 3.77 | $3.81 | 202216 |
| 2023-10-13 | 3.75 | $3.75 | 111400 |
| 2023-10-12 | 3.73 | $3.78 | 143900 |
| 2023-10-11 | 3.71 | $3.78 | 227700 |
| 2023-10-10 | 3.67 | $3.80 | 237000 |
| 2023-10-09 | 3.63 | $3.76 | 215500 |
| 2023-10-06 | 3.59 | $3.68 | 242531 |
| 2023-10-05 | 3.56 | $3.58 | 195600 |
| 2023-10-04 | 3.56 | $3.56 | 220315 |
| 2023-10-03 | 3.57 | $3.47 | 234000 |
| 2023-10-02 | 3.60 | $3.56 | 153101 |
| 2023-09-29 | 3.62 | $3.65 | 213500 |
| 2023-09-28 | 3.62 | $3.64 | 251200 |
| 2023-09-27 | 3.62 | $3.65 | 341100 |
| 2023-09-26 | 3.61 | $3.54 | 236823 |
| 2023-09-25 | 3.64 | $3.62 | 253531 |
| 2023-09-22 | 3.65 | $3.54 | 232300 |
| 2023-09-21 | 3.70 | $3.65 | 185400 |
| 2023-09-20 | 3.71 | $3.74 | 236300 |
| 2023-09-19 | 3.70 | $3.72 | 260708 |
| 2023-09-18 | 3.70 | $3.76 | 216100 |
| 2023-09-15 | 3.69 | $3.75 | 1.1M |
| 2023-09-14 | 3.67 | $3.82 | 270109 |
| 2023-09-13 | 3.64 | $3.67 | 361300 |
| 2023-09-12 | 3.64 | $3.76 | 291806 |
| 2023-09-11 | 3.62 | $3.80 | 326900 |
| 2023-09-08 | 3.58 | $3.69 | 355500 |
| 2023-09-07 | 3.57 | $3.54 | 664200 |
| 2023-09-06 | 3.61 | $3.60 | 399500 |
| 2023-09-05 | 3.64 | $3.63 | 386000 |
| 2023-09-01 | 3.68 | $3.78 | 326400 |
| 2023-08-31 | 3.67 | $3.83 | 367400 |
| 2023-08-30 | 3.65 | $3.80 | 363346 |
| 2023-08-29 | 3.63 | $3.77 | 229500 |
| 2023-08-28 | 3.63 | $3.73 | 263100 |
| 2023-08-25 | 3.64 | $3.70 | 273700 |
| 2023-08-24 | 3.67 | $3.63 | 309500 |
| 2023-08-23 | 3.73 | $3.78 | 296005 |
| 2023-08-22 | 3.76 | $3.76 | 269900 |
| 2023-08-21 | 3.80 | $3.87 | 343515 |
| 2023-08-18 | 3.83 | $3.96 | 246400 |
| 2023-08-17 | 3.83 | $3.97 | 327600 |
| 2023-08-16 | 3.83 | $3.83 | 311010 |
| 2023-08-15 | 3.89 | $3.93 | 307903 |
| 2023-08-14 | 3.92 | $3.86 | 421669 |
| 2023-08-11 | 3.99 | $4.04 | 382700 |
| 2023-08-10 | 4.02 | $4.06 | 1.1M |
| 2023-08-09 | 4.06 | $3.71 | 408504 |
| 2023-08-08 | 4.21 | $3.77 | 493100 |
| 2023-08-07 | 4.39 | $3.97 | 838025 |
| 2023-08-04 | 4.54 | $3.85 | 1.1M |
| 2023-08-03 | 4.76 | $4.49 | 347094 |
| 2023-08-02 | 4.82 | $4.68 | 276900 |
| 2023-08-01 | 4.84 | $4.76 | 242944 |
| 2023-07-31 | 4.83 | $4.78 | 389233 |
| 2023-07-28 | 4.81 | $4.79 | 223300 |
| 2023-07-27 | 4.79 | $4.69 | 218200 |
| 2023-07-26 | 4.79 | $4.82 | 290700 |
| 2023-07-25 | 4.74 | $4.70 | 509855 |
| 2023-07-24 | 4.72 | $4.70 | 227903 |
| 2023-07-21 | 4.69 | $4.63 | 362500 |
| 2023-07-20 | 4.68 | $4.57 | 462037 |
| 2023-07-19 | 4.68 | $4.61 | 218137 |
| 2023-07-18 | 4.67 | $4.69 | 241234 |
| 2023-07-17 | 4.63 | $4.66 | 297963 |
| 2023-07-14 | 4.59 | $4.56 | 212185 |
| 2023-07-13 | 4.57 | $4.64 | 161000 |
| 2023-07-12 | 4.51 | $4.60 | 223222 |
| 2023-07-11 | 4.46 | $4.56 | 497800 |
| 2023-07-10 | 4.41 | $4.39 | 172948 |
| 2023-07-07 | 4.40 | $4.45 | 610816 |
| 2023-07-06 | 4.37 | $4.35 | 264337 |
| 2023-07-05 | 4.36 | $4.41 | 256700 |
| 2023-07-03 | 4.34 | $4.52 | 253914 |
| 2023-06-30 | 4.27 | $4.39 | 952843 |
| 2023-06-29 | 4.23 | $4.41 | 363400 |
| 2023-06-28 | 4.18 | $4.41 | 505247 |
| 2023-06-27 | 4.12 | $4.20 | 498324 |
| 2023-06-26 | 4.12 | $4.11 | 554200 |
| 2023-06-23 | 4.15 | $4.11 | 1.5M |
| 2023-06-22 | 4.18 | $4.01 | 391932 |
| 2023-06-21 | 4.26 | $4.06 | 477143 |
| 2023-06-20 | 4.34 | $4.14 | 416008 |
| 2023-06-16 | 4.41 | $4.34 | 1.2M |
| 2023-06-15 | 4.44 | $4.42 | 259600 |
| 2023-06-14 | 4.45 | $4.54 | 324500 |
| 2023-06-13 | 4.42 | $4.61 | 278400 |
| 2023-06-12 | 4.37 | $4.50 | 277142 |
| 2023-06-09 | 4.35 | $4.45 | 487013 |
| 2023-06-08 | 4.34 | $4.66 | 289800 |
| 2023-06-07 | 4.27 | $4.73 | 404900 |
| 2023-06-06 | 4.16 | $4.62 | 465500 |
| 2023-06-05 | 4.07 | $4.39 | 378646 |
| 2023-06-02 | 4.04 | $4.37 | 302600 |
| 2023-06-01 | 4.01 | $4.22 | 425200 |
| 2023-05-31 | 4.03 | $4.13 | 1.4M |
| 2023-05-30 | 4.10 | $4.28 | 548545 |
| 2023-05-26 | 4.13 | $4.38 | 692371 |
| 2023-05-25 | 4.15 | $4.12 | 801100 |
| 2023-05-24 | 4.27 | $4.31 | 351600 |
| 2023-05-23 | 4.36 | $4.57 | 389300 |
| 2023-05-22 | 4.39 | $4.62 | 336701 |
| 2023-05-19 | 4.43 | $4.47 | 359118 |
| 2023-05-18 | 4.53 | $4.66 | 457611 |
| 2023-05-17 | 4.59 | $4.66 | 671436 |
| 2023-05-16 | 4.68 | $4.65 | 332200 |
| 2023-05-15 | 4.80 | $4.72 | 383400 |
| 2023-05-12 | 4.93 | $4.72 | 357000 |
| 2023-05-11 | 5.09 | $4.71 | 364531 |
| 2023-05-10 | 5.30 | $4.80 | 508600 |
| 2023-05-09 | 5.54 | $4.86 | 382100 |
| 2023-05-08 | 5.80 | $5.07 | 745600 |
| 2023-05-05 | 6.07 | $5.65 | 596900 |
| 2023-05-04 | 6.20 | $5.87 | 388200 |
| 2023-05-03 | 6.30 | $6.19 | 338100 |
| 2023-05-02 | 6.31 | $6.29 | 303524 |
| 2023-05-01 | 6.30 | $6.44 | 320511 |
| 2023-04-28 | 6.23 | $6.25 | 258809 |
| 2023-04-27 | 6.21 | $6.26 | 341100 |
| 2023-04-26 | 6.17 | $5.98 | 220606 |
| 2023-04-25 | 6.22 | $6.02 | 152400 |
| 2023-04-24 | 6.27 | $6.22 | 155300 |
| 2023-04-21 | 6.26 | $6.25 | 187900 |
| 2023-04-20 | 6.24 | $6.28 | 198723 |
| 2023-04-19 | 6.20 | $6.22 | 116700 |
| 2023-04-18 | 6.17 | $6.25 | 209244 |
| 2023-04-17 | 6.12 | $6.37 | 169400 |
| 2023-04-14 | 6.03 | $6.25 | 185208 |
| 2023-04-13 | 5.95 | $6.22 | 234800 |
| 2023-04-12 | 5.87 | $6.10 | 212248 |
| 2023-04-11 | 5.80 | $6.10 | 213800 |
| 2023-04-10 | 5.73 | $6.01 | 206709 |
| 2023-04-06 | 5.67 | $5.74 | 117600 |
| 2023-04-05 | 5.68 | $5.74 | 235700 |
| 2023-04-04 | 5.71 | $5.81 | 252343 |
| 2023-04-03 | 5.71 | $5.82 | 285700 |
| 2023-03-31 | 5.72 | $6.05 | 828446 |
| 2023-03-30 | 5.66 | $5.88 | 327135 |
| 2023-03-29 | 5.64 | $5.94 | 233143 |
| 2023-03-28 | 5.61 | $5.81 | 190718 |
| 2023-03-27 | 5.61 | $5.87 | 286000 |
| 2023-03-24 | 5.61 | $5.67 | 190400 |
| 2023-03-23 | 5.66 | $5.77 | 269137 |
| 2023-03-22 | 5.71 | $5.83 | 228712 |
| 2023-03-21 | 5.75 | $5.99 | 299132 |
| 2023-03-20 | 5.75 | $5.72 | 527952 |
| 2023-03-17 | 5.85 | $5.44 | 998901 |
| 2023-03-16 | 6.06 | $5.78 | 1.2M |
| 2023-03-15 | 6.21 | $5.95 | 1.7M |
| 2023-03-14 | 6.34 | $6.27 | 522700 |
| 2023-03-13 | 6.40 | $6.26 | 534600 |
| 2023-03-10 | 6.48 | $6.20 | 1.9M |
| 2023-03-09 | 6.59 | $6.39 | 234245 |
| 2023-03-08 | 6.68 | $6.60 | 354900 |
| 2023-03-07 | 6.71 | $6.72 | 261500 |
| 2023-03-06 | 6.71 | $6.75 | 374448 |
| 2023-03-03 | 6.70 | $6.69 | 468002 |
| 2023-03-02 | 6.71 | $6.56 | 169135 |
| 2023-03-01 | 6.76 | $6.56 | 190132 |
| 2023-02-28 | 6.82 | $6.56 | 366300 |
| 2023-02-27 | 6.89 | $6.65 | 149040 |
| 2023-02-24 | 6.94 | $6.65 | 244105 |
| 2023-02-23 | 7.00 | $6.90 | 177700 |
| 2023-02-22 | 7.00 | $6.96 | 198201 |
| 2023-02-21 | 6.97 | $6.94 | 384600 |
| 2023-02-17 | 6.93 | $7.04 | 332125 |
| 2023-02-16 | 6.85 | $6.75 | 254250 |
| 2023-02-15 | 6.84 | $6.76 | 183618 |
| 2023-02-14 | 6.82 | $6.63 | 212000 |
| 2023-02-13 | 6.83 | $6.41 | 450100 |
| 2023-02-10 | 6.91 | $6.21 | 422200 |
| 2023-02-09 | 7.07 | $6.77 | 335300 |
| 2023-02-08 | 7.07 | $6.73 | 334608 |
| 2023-02-07 | 7.08 | $7.00 | 423130 |
| 2023-02-06 | 7.00 | $6.97 | 258848 |
| 2023-02-03 | 6.90 | $7.01 | 385438 |
| 2023-02-02 | 6.76 | $6.95 | 271624 |
| 2023-02-01 | 6.60 | $6.54 | 225900 |
| 2023-01-31 | 6.52 | $6.50 | 205839 |
| 2023-01-30 | 6.44 | $6.30 | 188000 |
| 2023-01-27 | 6.40 | $6.29 | 161600 |
| 2023-01-26 | 6.34 | $6.33 | 190047 |
| 2023-01-25 | 6.26 | $6.27 | 228059 |
| 2023-01-24 | 6.16 | $6.29 | 442300 |
| 2023-01-23 | 6.04 | $6.18 | 209606 |
| 2023-01-20 | 5.91 | $6.09 | 373742 |
| 2023-01-19 | 5.78 | $5.95 | 241932 |
| 2023-01-18 | 5.67 | $5.90 | 196541 |
| 2023-01-17 | 5.54 | $5.91 | 347001 |
| 2023-01-13 | 5.37 | $5.90 | 392000 |
| 2023-01-12 | 5.17 | $5.50 | 143223 |
| 2023-01-11 | 5.05 | $5.42 | 197012 |
| 2023-01-10 | 4.93 | $5.22 | 127548 |
| 2023-01-09 | 4.85 | $5.11 | 165700 |
| 2023-01-06 | 4.79 | $5.08 | 144534 |
| 2023-01-05 | 4.73 | $4.95 | 169224 |
| 2023-01-04 | 4.70 | $4.95 | 255017 |
| 2023-01-03 | 4.66 | $4.81 | 521300 |
| 2022-12-30 | 4.66 | $4.80 | 152700 |
| 2022-12-29 | 4.67 | $4.77 | 93800 |
| 2022-12-28 | 4.69 | $4.66 | 122800 |
| 2022-12-27 | 4.76 | $4.78 | 138200 |
| 2022-12-23 | 4.81 | $4.79 | 281202 |
| 2022-12-22 | 4.86 | $4.69 | 499137 |
| 2022-12-21 | 4.97 | $4.87 | 137700 |
| 2022-12-20 | 5.04 | $4.80 | 245645 |
| 2022-12-19 | 5.15 | $4.87 | 175100 |
| 2022-12-16 | 5.26 | $5.05 | 376734 |
| 2022-12-15 | 5.35 | $5.14 | 122600 |
| 2022-12-14 | 5.42 | $5.43 | 190402 |
| 2022-12-13 | 5.42 | $5.51 | 298600 |
| 2022-12-12 | 5.38 | $5.27 | 184842 |
| 2022-12-09 | 5.42 | $5.28 | 175000 |
| 2022-12-08 | 5.46 | $5.27 | 191400 |
| 2022-12-07 | 5.51 | $5.27 | 231105 |
| 2022-12-06 | 5.57 | $5.30 | 334912 |
| 2022-12-05 | 5.64 | $5.40 | 209500 |
| 2022-12-02 | 5.68 | $5.49 | 208640 |
| 2022-12-01 | 5.69 | $5.58 | 219449 |
| 2022-11-30 | 5.68 | $5.56 | 270800 |
| 2022-11-29 | 5.67 | $5.47 | 206300 |
| 2022-11-28 | 5.68 | $5.54 | 221310 |
| 2022-11-25 | 5.67 | $5.71 | 51437 |
| 2022-11-23 | 5.59 | $5.64 | 198900 |
| 2022-11-22 | 5.52 | $5.39 | 146322 |
| 2022-11-21 | 5.50 | $5.23 | 146000 |
| 2022-11-18 | 5.53 | $5.24 | 132943 |
| 2022-11-17 | 5.55 | $5.29 | 189200 |
| 2022-11-16 | 5.56 | $5.38 | 142338 |
| 2022-11-15 | 5.54 | $5.51 | 159700 |
| 2022-11-14 | 5.46 | $5.43 | 210716 |
| 2022-11-11 | 5.39 | $5.62 | 302729 |
| 2022-11-10 | 5.23 | $5.39 | 145328 |
| 2022-11-09 | 5.11 | $4.96 | 119237 |
| 2022-11-08 | 5.09 | $5.05 | 265500 |
| 2022-11-07 | 5.04 | $5.29 | 145537 |
| 2022-11-04 | 4.89 | $5.13 | 168922 |
| 2022-11-03 | 4.76 | $4.69 | 363500 |
| 2022-11-02 | 4.74 | $4.74 | 235400 |
| 2022-11-01 | 4.70 | $4.91 | 258822 |
| 2022-10-31 | 4.58 | $4.68 | 137347 |
| 2022-10-28 | 4.52 | $4.64 | 111623 |
| 2022-10-27 | 4.45 | $4.44 | 133800 |
| 2022-10-26 | 4.44 | $4.53 | 105934 |
| 2022-10-25 | 4.38 | $4.57 | 180900 |
| 2022-10-24 | 4.31 | $4.40 | 120137 |
| 2022-10-21 | 4.27 | $4.41 | 102115 |
| 2022-10-20 | 4.22 | $4.31 | 131500 |
| 2022-10-19 | 4.19 | $4.31 | 114800 |
| 2022-10-18 | 4.16 | $4.39 | 110848 |
| 2022-10-17 | 4.09 | $4.36 | 196400 |
| 2022-10-14 | 4.03 | $4.09 | 85000 |
| 2022-10-13 | 4.03 | $4.28 | 209200 |
| 2022-10-12 | 3.98 | $4.08 | 141900 |
| 2022-10-11 | 3.99 | $4.11 | 112200 |
| 2022-10-10 | 3.99 | $4.10 | 120623 |
| 2022-10-07 | 4.00 | $4.09 | 149226 |
| 2022-10-06 | 4.01 | $4.18 | 117300 |
| 2022-10-05 | 4.01 | $4.22 | 103900 |
| 2022-10-04 | 4.00 | $4.33 | 143900 |
| 2022-10-03 | 3.95 | $4.16 | 241038 |
| 2022-09-30 | 3.96 | $3.97 | 295702 |
| 2022-09-29 | 4.03 | $4.15 | 280800 |
| 2022-09-28 | 4.06 | $4.16 | 224314 |
| 2022-09-27 | 4.10 | $4.08 | 174641 |
| 2022-09-26 | 4.19 | $4.13 | 166200 |
| 2022-09-23 | 4.28 | $4.22 | 203000 |
| 2022-09-22 | 4.37 | $4.35 | 153300 |
| 2022-09-21 | 4.44 | $4.40 | 130500 |
| 2022-09-20 | 4.52 | $4.56 | 146300 |
| 2022-09-19 | 4.57 | $4.64 | 121300 |
| 2022-09-16 | 4.61 | $4.64 | 564200 |
| 2022-09-15 | 4.65 | $4.62 | 260512 |
| 2022-09-14 | 4.72 | $4.65 | 238028 |
| 2022-09-13 | 4.80 | $4.72 | 252904 |
| 2022-09-12 | 4.88 | $5.03 | 236851 |
| 2022-09-09 | 4.88 | $5.05 | 240553 |
| 2022-09-08 | 4.88 | $4.74 | 222203 |
| 2022-09-07 | 4.97 | $4.93 | 192500 |
| 2022-09-06 | 5.03 | $4.89 | 293300 |
| 2022-09-02 | 5.12 | $4.84 | 162700 |
| 2022-09-01 | 5.24 | $4.93 | 185736 |
| 2022-08-31 | 5.37 | $5.08 | 158200 |
| 2022-08-30 | 5.47 | $5.15 | 153251 |
| 2022-08-29 | 5.58 | $5.29 | 184600 |
| 2022-08-26 | 5.66 | $5.35 | 193000 |
| 2022-08-25 | 5.74 | $5.69 | 236521 |
| 2022-08-24 | 5.72 | $5.52 | 126325 |
| 2022-08-23 | 5.76 | $5.35 | 233800 |
| 2022-08-22 | 5.85 | $5.39 | 250500 |
| 2022-08-19 | 5.94 | $5.80 | 269434 |
| 2022-08-18 | 5.92 | $5.90 | 223633 |
| 2022-08-17 | 5.86 | $5.86 | 274700 |
| 2022-08-16 | 5.80 | $5.95 | 245667 |
| 2022-08-15 | 5.68 | $5.72 | 209033 |
| 2022-08-12 | 5.61 | $5.77 | 212700 |
| 2022-08-11 | 5.51 | $5.58 | 233000 |
| 2022-08-10 | 5.44 | $5.53 | 227838 |
| 2022-08-09 | 5.36 | $5.21 | 172701 |
| 2022-08-08 | 5.37 | $5.24 | 245900 |
| 2022-08-05 | 5.37 | $5.17 | 205600 |
| 2022-08-04 | 5.38 | $5.30 | 431945 |
| 2022-08-03 | 5.35 | $5.31 | 172737 |
| 2022-08-02 | 5.31 | $5.18 | 200121 |
| 2022-08-01 | 5.30 | $5.26 | 219713 |
| 2022-07-29 | 5.26 | $5.36 | 295100 |
| 2022-07-28 | 5.17 | $5.23 | 106622 |
| 2022-07-27 | 5.11 | $5.27 | 131200 |
| 2022-07-26 | 5.01 | $5.05 | 139007 |
| 2022-07-25 | 4.96 | $5.11 | 120825 |
| 2022-07-22 | 4.88 | $5.06 | 153300 |
| 2022-07-21 | 4.79 | $5.08 | 226600 |
| 2022-07-20 | 4.68 | $5.05 | 237600 |
| 2022-07-19 | 4.55 | $4.86 | 240000 |
| 2022-07-18 | 4.46 | $4.58 | 75943 |
| 2022-07-15 | 4.43 | $4.58 | 142502 |
| 2022-07-14 | 4.40 | $4.43 | 182800 |
| 2022-07-13 | 4.41 | $4.48 | 192700 |
| 2022-07-12 | 4.42 | $4.35 | 214643 |
| 2022-07-11 | 4.46 | $4.40 | 126000 |
| 2022-07-08 | 4.50 | $4.60 | 180930 |
| 2022-07-07 | 4.50 | $4.63 | 195200 |
| 2022-07-06 | 4.48 | $4.39 | 128000 |
| 2022-07-05 | 4.53 | $4.46 | 251744 |
| 2022-07-01 | 4.58 | $4.56 | 231900 |
| 2022-06-30 | 4.61 | $4.56 | 242100 |
| 2022-06-29 | 4.64 | $4.60 | 191901 |
| 2022-06-28 | 4.68 | $4.68 | 347026 |
| 2022-06-27 | 4.69 | $4.67 | 305721 |
| 2022-06-24 | 4.72 | $4.74 | 1.3M |
| 2022-06-23 | 4.73 | $4.61 | 252900 |
| 2022-06-22 | 4.78 | $4.69 | 210934 |
| 2022-06-21 | 4.83 | $4.70 | 242900 |
| 2022-06-17 | 4.88 | $4.68 | 621246 |
| 2022-06-16 | 4.94 | $4.71 | 272302 |
| 2022-06-15 | 5.02 | $4.88 | 242100 |
| 2022-06-14 | 5.05 | $4.77 | 350900 |
| 2022-06-13 | 5.13 | $4.86 | 286800 |
| 2022-06-10 | 5.20 | $5.02 | 329800 |
| 2022-06-09 | 5.23 | $5.12 | 213217 |
| 2022-06-08 | 5.23 | $5.16 | 227822 |
| 2022-06-07 | 5.22 | $5.25 | 154810 |
| 2022-06-06 | 5.17 | $5.17 | 201927 |
| 2022-06-03 | 5.14 | $5.22 | 153722 |
| 2022-06-02 | 5.09 | $5.20 | 213215 |
| 2022-06-01 | 5.03 | $5.12 | 337227 |
| 2022-05-31 | 4.98 | $5.23 | 281644 |
| 2022-05-27 | 4.88 | $4.99 | 214644 |
| 2022-05-26 | 4.85 | $5.13 | 169800 |
| 2022-05-25 | 4.76 | $4.91 | 190608 |
| 2022-05-24 | 4.72 | $4.79 | 248118 |
| 2022-05-23 | 4.72 | $4.93 | 249400 |
| 2022-05-20 | 4.68 | $4.97 | 336300 |
| 2022-05-19 | 4.61 | $4.85 | 568212 |
| 2022-05-18 | 4.57 | $5.00 | 411803 |
| 2022-05-17 | 4.48 | $4.95 | 345749 |
| 2022-05-16 | 4.40 | $4.66 | 235147 |
| 2022-05-13 | 4.39 | $4.65 | 374738 |
| 2022-05-12 | 4.39 | $4.49 | 360700 |
| 2022-05-11 | 4.44 | $4.24 | 237600 |
| 2022-05-10 | 4.60 | $4.55 | 277500 |
| 2022-05-09 | 4.70 | $4.47 | 495200 |
| 2022-05-06 | 4.85 | $4.44 | 568314 |
| 2022-05-05 | 5.05 | $5.14 | 227100 |
| 2022-05-04 | 5.07 | $5.29 | 407031 |
| 2022-05-03 | 5.06 | $5.14 | 497400 |
| 2022-05-02 | 5.09 | $5.30 | 245725 |
| 2022-04-29 | 5.09 | $5.17 | 338305 |
| 2022-04-28 | 5.14 | $5.24 | 221893 |
| 2022-04-27 | 5.18 | $5.14 | 226500 |
| 2022-04-26 | 5.26 | $5.11 | 341635 |
| 2022-04-25 | 5.38 | $5.35 | 358200 |
| 2022-04-22 | 5.45 | $5.40 | 357791 |
| 2022-04-21 | 5.52 | $5.59 | 209039 |
| 2022-04-20 | 5.56 | $5.66 | 201710 |
| 2022-04-19 | 5.58 | $5.65 | 251600 |
| 2022-04-18 | 5.62 | $5.74 | 229000 |
| 2022-04-14 | 5.64 | $5.53 | 408200 |
| 2022-04-13 | 5.74 | $5.59 | 366600 |
| 2022-04-12 | 5.84 | $5.50 | 350919 |
| 2022-04-11 | 5.99 | $5.48 | 488337 |
| 2022-04-08 | 6.19 | $5.77 | 460142 |
| 2022-04-07 | 6.34 | $6.08 | 533219 |
| 2022-04-06 | 6.42 | $6.25 | 470649 |
| 2022-04-05 | 6.47 | $6.39 | 381100 |
| 2022-04-04 | 6.49 | $6.51 | 427800 |
| 2022-04-01 | 6.46 | $6.50 | 533228 |
| 2022-03-31 | 6.44 | $6.41 | 347948 |
| 2022-03-30 | 6.44 | $6.28 | 264400 |
| 2022-03-29 | 6.47 | $6.49 | 391500 |
| 2022-03-28 | 6.45 | $6.42 | 460900 |
| 2022-03-25 | 6.44 | $6.50 | 569017 |
| 2022-03-24 | 6.41 | $6.38 | 891700 |
| 2022-03-23 | 6.40 | $6.31 | 454418 |
| 2022-03-22 | 6.42 | $6.43 | 335000 |
| 2022-03-21 | 6.39 | $6.29 | 385246 |
| 2022-03-18 | 6.41 | $6.45 | 833224 |
| 2022-03-17 | 6.38 | $6.58 | 323700 |
| 2022-03-16 | 6.30 | $6.58 | 537600 |
| 2022-03-15 | 6.20 | $6.22 | 305042 |
| 2022-03-14 | 6.19 | $6.07 | 322600 |
| 2022-03-11 | 6.23 | $6.02 | 286136 |
| 2022-03-10 | 6.30 | $6.17 | 302900 |
| 2022-03-09 | 6.33 | $6.25 | 460717 |
| 2022-03-08 | 6.34 | $6.21 | 829000 |
| 2022-03-07 | 6.37 | $5.99 | 503615 |
| 2022-03-04 | 6.46 | $6.35 | 773217 |
| 2022-03-03 | 6.47 | $6.42 | 315900 |
| 2022-03-02 | 6.45 | $6.62 | 388440 |
| 2022-03-01 | 6.37 | $6.21 | 263800 |
| 2022-02-28 | 6.39 | $6.40 | 319100 |
| 2022-02-25 | 6.35 | $6.40 | 252200 |
| 2022-02-24 | 6.31 | $6.20 | 394743 |
| 2022-02-23 | 6.32 | $6.07 | 314331 |
| 2022-02-22 | 6.37 | $6.19 | 435915 |
| 2022-02-18 | 6.40 | $6.16 | 345800 |
| 2022-02-17 | 6.43 | $6.37 | 354400 |
| 2022-02-16 | 6.41 | $6.56 | 291300 |
| 2022-02-15 | 6.31 | $6.45 | 208800 |
| 2022-02-14 | 6.23 | $6.25 | 357100 |
| 2022-02-11 | 6.20 | $6.24 | 218520 |
| 2022-02-10 | 6.16 | $6.38 | 394400 |
| 2022-02-09 | 6.06 | $6.41 | 251500 |
| 2022-02-08 | 5.94 | $6.21 | 205227 |
| 2022-02-07 | 5.85 | $6.03 | 306931 |
| 2022-02-04 | 5.80 | $6.11 | 701115 |
| 2022-02-03 | 5.72 | $5.82 | 233931 |
| 2022-02-02 | 5.72 | $5.87 | 314843 |
| 2022-02-01 | 5.70 | $5.93 | 365502 |
| 2022-01-31 | 5.66 | $6.06 | 398127 |
| 2022-01-28 | 5.58 | $5.79 | 305741 |
| 2022-01-27 | 5.57 | $5.59 | 306134 |
| 2022-01-26 | 5.63 | $5.62 | 388900 |
| 2022-01-25 | 5.69 | $5.77 | 309715 |
| 2022-01-24 | 5.73 | $5.75 | 676300 |
| 2022-01-21 | 5.79 | $5.64 | 583100 |
| 2022-01-20 | 5.90 | $5.65 | 359243 |
| 2022-01-19 | 6.04 | $5.92 | 347927 |
| 2022-01-18 | 6.12 | $5.97 | 512939 |
| 2022-01-14 | 6.21 | $6.25 | 284212 |
| 2022-01-13 | 6.24 | $6.35 | 389000 |
| 2022-01-12 | 6.24 | $6.29 | 479405 |
| 2022-01-11 | 6.27 | $6.22 | 316900 |
| 2022-01-10 | 6.34 | $6.26 | 319400 |
| 2022-01-07 | 6.40 | $6.31 | 281866 |
| 2022-01-06 | 6.47 | $6.45 | 629406 |
| 2022-01-05 | 6.51 | $6.24 | 501400 |
| 2022-01-04 | 6.64 | $6.58 | 351740 |
| 2022-01-03 | 6.68 | $6.84 | 466700 |
| 2021-12-31 | 6.65 | $6.78 | 682650 |
| 2021-12-30 | 6.64 | $6.83 | 322431 |
| 2021-12-29 | 6.62 | $6.75 | 335726 |
| 2021-12-28 | 6.62 | $6.83 | 327101 |
| 2021-12-27 | 6.59 | $7.00 | 391546 |
| 2021-12-23 | 6.52 | $7.01 | 253718 |
| 2021-12-22 | 6.43 | $6.85 | 331100 |
| 2021-12-21 | 6.37 | $6.72 | 372520 |
| 2021-12-20 | 6.35 | $6.40 | 500300 |
| 2021-12-17 | 6.44 | $6.60 | 664100 |
| 2021-12-16 | 6.48 | $6.46 | 648100 |
| 2021-12-15 | 6.59 | $6.54 | 929838 |
| 2021-12-14 | 6.71 | $6.55 | 931300 |
| 2021-12-13 | 6.85 | $6.76 | 793909 |
| 2021-12-10 | 6.97 | $7.01 | 605401 |
| 2021-12-09 | 7.03 | $7.19 | 538713 |
| 2021-12-08 | 7.06 | $7.41 | 392500 |
| 2021-12-07 | 7.03 | $7.32 | 428206 |
| 2021-12-06 | 7.03 | $7.01 | 505693 |
| 2021-12-03 | 7.14 | $7.20 | 405151 |
| 2021-12-02 | 7.21 | $7.38 | 600900 |
| 2021-12-01 | 7.25 | $7.15 | 1.1M |
| 2021-11-30 | 7.37 | $7.43 | 2.4M |
| 2021-11-29 | 7.44 | $7.03 | 837400 |
| 2021-11-26 | 7.65 | $7.02 | 850800 |
| 2021-11-24 | 7.92 | $7.54 | 503328 |
| 2021-11-23 | 8.09 | $7.75 | 626300 |
| 2021-11-22 | 8.22 | $7.88 | 702751 |
| 2021-11-19 | 8.34 | $7.90 | 642231 |
| 2021-11-18 | 8.48 | $8.15 | 780303 |
| 2021-11-17 | 8.57 | $8.19 | 826667 |
| 2021-11-16 | 8.67 | $8.30 | 603600 |
| 2021-11-15 | 8.74 | $8.52 | 581100 |
| 2021-11-12 | 8.76 | $8.37 | 668402 |
| 2021-11-11 | 8.83 | $8.50 | 485900 |
| 2021-11-10 | 8.86 | $8.41 | 929300 |
| 2021-11-09 | 8.92 | $8.63 | 1.1M |
| 2021-11-08 | 8.92 | $9.21 | 990949 |
| 2021-11-05 | 8.73 | $8.97 | 1.2M |
| 2021-11-04 | 8.56 | $8.83 | 914515 |
| 2021-11-03 | 8.40 | $8.72 | 609030 |
| 2021-11-02 | 8.23 | $8.49 | 776138 |
| 2021-11-01 | 8.09 | $8.47 | 965310 |
| 2021-10-29 | 7.92 | $7.97 | 529345 |
| 2021-10-28 | 7.88 | $7.85 | 432900 |
| 2021-10-27 | 7.86 | $7.76 | 838200 |
| 2021-10-26 | 7.85 | $8.00 | 1.1M |
| 2021-10-25 | 7.78 | $7.84 | 495300 |
| 2021-10-22 | 7.73 | $7.70 | 272912 |
| 2021-10-21 | 7.71 | $7.66 | 436815 |
| 2021-10-20 | 7.70 | $7.83 | 509010 |
| 2021-10-19 | 7.63 | $7.65 | 581917 |
| 2021-10-18 | 7.60 | $7.73 | 704200 |
| 2021-10-15 | 7.53 | $7.58 | 457052 |
| 2021-10-14 | 7.50 | $7.59 | 1.3M |
| 2021-10-13 | 7.46 | $7.52 | 355643 |
| 2021-10-12 | 7.42 | $7.41 | 411795 |
| 2021-10-11 | 7.42 | $7.50 | 388900 |
| 2021-10-08 | 7.38 | $7.28 | 307242 |
| 2021-10-07 | 7.40 | $7.32 | 420941 |
| 2021-10-06 | 7.41 | $7.38 | 415840 |
| 2021-10-05 | 7.41 | $7.60 | 431134 |
| 2021-10-04 | 7.33 | $7.35 | 361288 |
| 2021-10-01 | 7.31 | $7.45 | 543900 |
| 2021-09-30 | 7.26 | $7.10 | 574930 |
| 2021-09-29 | 7.30 | $7.23 | 430158 |
| 2021-09-28 | 7.31 | $7.32 | 597047 |
| 2021-09-27 | 7.29 | $7.56 | 409716 |
| 2021-09-24 | 7.19 | $7.42 | 484400 |
| 2021-09-23 | 7.12 | $7.44 | 505820 |
| 2021-09-22 | 7.02 | $7.29 | 462807 |
| 2021-09-21 | 6.94 | $6.91 | 420600 |
| 2021-09-20 | 6.97 | $6.81 | 677922 |
| 2021-09-17 | 7.04 | $7.01 | 616198 |
| 2021-09-16 | 7.06 | $6.87 | 494400 |
| 2021-09-15 | 7.12 | $6.86 | 584939 |
| 2021-09-14 | 7.21 | $6.68 | 1.4M |
| 2021-09-13 | 7.36 | $6.96 | 1.1M |
| 2021-09-10 | 7.46 | $7.29 | 541240 |
| 2021-09-09 | 7.47 | $7.42 | 674013 |
| 2021-09-08 | 7.45 | $7.39 | 708800 |
| 2021-09-07 | 7.42 | $7.51 | 614551 |
| 2021-09-03 | 7.34 | $7.37 | 898357 |
| 2021-09-02 | 7.28 | $7.54 | 1.2M |
| 2021-09-01 | 7.16 | $7.75 | 2.5M |
| 2021-08-31 | 6.94 | $6.97 | 530000 |
| 2021-08-30 | 6.91 | $7.00 | 1.2M |
| 2021-08-27 | 6.87 | $6.95 | 551326 |
| 2021-08-26 | 6.83 | $6.66 | 408900 |
| 2021-08-25 | 6.88 | $6.90 | 522926 |
| 2021-08-24 | 6.86 | $6.76 | 528121 |
| 2021-08-23 | 6.88 | $6.85 | 634344 |
| 2021-08-20 | 6.86 | $6.44 | 897646 |
| 2021-08-19 | 6.98 | $6.41 | 599800 |
| 2021-08-18 | 7.12 | $6.73 | 475738 |
| 2021-08-17 | 7.19 | $6.91 | 909711 |
| 2021-08-16 | 7.22 | $7.21 | 737768 |
| 2021-08-13 | 7.14 | $7.27 | 824686 |
| 2021-08-12 | 7.03 | $7.32 | 784947 |
| 2021-08-11 | 6.87 | $7.56 | 1.3M |
| 2021-08-10 | 6.60 | $7.27 | 903000 |
| 2021-08-09 | 6.36 | $6.90 | 1.0M |
| 2021-08-06 | 6.17 | $6.69 | 848666 |
| 2021-08-05 | 6.02 | $6.15 | 382445 |
| 2021-08-04 | 6.00 | $5.81 | 372808 |
| 2021-08-03 | 6.09 | $5.88 | 756637 |
| 2021-08-02 | 6.18 | $6.05 | 413600 |
| 2021-07-30 | 6.23 | $6.15 | 345000 |
| 2021-07-29 | 6.25 | $6.25 | 529738 |
| 2021-07-28 | 6.26 | $6.32 | 561174 |
| 2021-07-27 | 6.24 | $6.27 | 468135 |
| 2021-07-26 | 6.22 | $6.47 | 815200 |
| 2021-07-23 | 6.15 | $6.26 | 312200 |
| 2021-07-22 | 6.12 | $6.15 | 452100 |
| 2021-07-21 | 6.12 | $6.20 | 572867 |
| 2021-07-20 | 6.10 | $5.85 | 506904 |
| 2021-07-19 | 6.19 | $5.59 | 829200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.65
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.23
Average
50.41
Maximum
93.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.65 | $10.70 | 1.1M |
| 2026-07-16 | 51.59 | $10.51 | 1.6M |
| 2026-07-15 | 55.03 | $11.07 | 1.1M |
| 2026-07-14 | 58.18 | $11.55 | 1.1M |
| 2026-07-13 | 56.14 | $11.14 | 2.2M |
| 2026-07-10 | 60.37 | $11.76 | 926206 |
| 2026-07-09 | 62.69 | $12.08 | 1.4M |
| 2026-07-08 | 61.05 | $11.71 | 2.0M |
| 2026-07-07 | 62.39 | $11.90 | 2.1M |
| 2026-07-06 | 67.42 | $12.58 | 1.9M |
| 2026-07-02 | 71.19 | $13.05 | 2.1M |
| 2026-07-01 | 73.95 | $13.38 | 2.4M |
| 2026-06-30 | 72.92 | $13.04 | 2.7M |
| 2026-06-29 | 76.63 | $13.48 | 3.1M |
| 2026-06-26 | 72.20 | $12.03 | 4.4M |
| 2026-06-25 | 69.80 | $11.39 | 1.7M |
| 2026-06-24 | 69.09 | $11.21 | 1.8M |
| 2026-06-23 | 67.59 | $10.84 | 3.1M |
| 2026-06-22 | 63.15 | $9.87 | 1.3M |
| 2026-06-18 | 63.10 | $9.86 | 1.9M |
| 2026-06-17 | 60.80 | $9.40 | 1.1M |
| 2026-06-16 | 59.44 | $9.14 | 1.6M |
| 2026-06-15 | 60.05 | $9.22 | 2.5M |
| 2026-06-12 | 63.44 | $9.66 | 2.0M |
| 2026-06-11 | 66.02 | $9.98 | 2.0M |
| 2026-06-10 | 61.20 | $8.95 | 2.1M |
| 2026-06-09 | 63.10 | $9.18 | 2.2M |
| 2026-06-08 | 62.67 | $9.09 | 2.3M |
| 2026-06-05 | 61.14 | $8.77 | 1.7M |
| 2026-06-04 | 63.46 | $9.07 | 2.2M |
| 2026-06-03 | 61.27 | $8.60 | 2.0M |
| 2026-06-02 | 64.46 | $9.01 | 2.7M |
| 2026-06-01 | 66.64 | $9.28 | 2.2M |
| 2026-05-29 | 65.83 | $9.08 | 2.8M |
| 2026-05-28 | 68.19 | $9.38 | 2.2M |
| 2026-05-27 | 69.29 | $9.52 | 2.8M |
| 2026-05-26 | 66.46 | $8.75 | 2.9M |
| 2026-05-22 | 75.86 | $9.84 | 3.3M |
| 2026-05-21 | 74.80 | $9.50 | 4.8M |
| 2026-05-20 | 70.08 | $8.21 | 4.6M |
| 2026-05-19 | 69.54 | $8.08 | 3.2M |
| 2026-05-18 | 69.21 | $8.00 | 3.1M |
| 2026-05-15 | 68.52 | $7.83 | 3.2M |
| 2026-05-14 | 78.37 | $8.84 | 3.8M |
| 2026-05-13 | 79.23 | $8.92 | 8.5M |
| 2026-05-12 | 76.78 | $8.11 | 4.0M |
| 2026-05-11 | 85.76 | $8.87 | 7.2M |
| 2026-05-08 | 81.02 | $7.16 | 3.8M |
| 2026-05-07 | 80.25 | $6.95 | 5.8M |
| 2026-05-06 | 93.22 | $7.71 | 40.3M |
| 2026-05-05 | 72.51 | $3.98 | 5.9M |
| 2026-05-04 | 68.60 | $3.82 | 960054 |
| 2026-05-01 | 69.18 | $3.83 | 258900 |
| 2026-04-30 | 67.61 | $3.77 | 219036 |
| 2026-04-29 | 66.81 | $3.74 | 248841 |
| 2026-04-28 | 72.51 | $3.84 | 431578 |
| 2026-04-27 | 73.10 | $3.85 | 417694 |
| 2026-04-24 | 70.84 | $3.75 | 355725 |
| 2026-04-23 | 68.02 | $3.64 | 165500 |
| 2026-04-22 | 66.34 | $3.58 | 216700 |
| 2026-04-21 | 63.94 | $3.50 | 181900 |
| 2026-04-20 | 67.37 | $3.56 | 301208 |
| 2026-04-17 | 66.51 | $3.53 | 389300 |
| 2026-04-16 | 66.51 | $3.53 | 375100 |
| 2026-04-15 | 64.27 | $3.45 | 240828 |
| 2026-04-14 | 62.78 | $3.40 | 176600 |
| 2026-04-13 | 58.54 | $3.27 | 594000 |
| 2026-04-10 | 56.35 | $3.21 | 190100 |
| 2026-04-09 | 56.35 | $3.21 | 289832 |
| 2026-04-08 | 54.55 | $3.16 | 233670 |
| 2026-04-07 | 54.98 | $3.17 | 512900 |
| 2026-04-06 | 49.27 | $3.02 | 368100 |
| 2026-04-02 | 49.27 | $3.02 | 224900 |
| 2026-04-01 | 47.68 | $2.98 | 266009 |
| 2026-03-31 | 47.28 | $2.97 | 308157 |
| 2026-03-30 | 47.62 | $2.98 | 342516 |
| 2026-03-27 | 48.62 | $3.01 | 227816 |
| 2026-03-26 | 49.61 | $3.04 | 225319 |
| 2026-03-25 | 50.92 | $3.08 | 175945 |
| 2026-03-24 | 52.57 | $3.13 | 317524 |
| 2026-03-23 | 51.98 | $3.11 | 332117 |
| 2026-03-20 | 48.63 | $3.00 | 434300 |
| 2026-03-19 | 49.83 | $3.04 | 260045 |
| 2026-03-18 | 50.13 | $3.05 | 326906 |
| 2026-03-17 | 54.39 | $3.19 | 706114 |
| 2026-03-16 | 49.43 | $3.02 | 304200 |
| 2026-03-13 | 48.49 | $2.99 | 531404 |
| 2026-03-12 | 49.66 | $3.03 | 688905 |
| 2026-03-11 | 46.60 | $2.93 | 764736 |
| 2026-03-10 | 47.42 | $2.96 | 556722 |
| 2026-03-09 | 53.38 | $3.16 | 581400 |
| 2026-03-06 | 65.00 | $3.46 | 1.8M |
| 2026-03-05 | 49.75 | $3.02 | 328281 |
| 2026-03-04 | 53.80 | $3.10 | 128035 |
| 2026-03-03 | 50.96 | $3.04 | 239500 |
| 2026-03-02 | 54.12 | $3.10 | 175303 |
| 2026-02-27 | 54.12 | $3.10 | 216000 |
| 2026-02-26 | 58.50 | $3.18 | 237800 |
| 2026-02-25 | 51.52 | $3.03 | 155729 |
| 2026-02-24 | 49.92 | $3.00 | 529710 |
| 2026-02-23 | 47.74 | $2.96 | 259509 |
| 2026-02-20 | 47.74 | $2.96 | 171800 |
| 2026-02-19 | 46.15 | $2.93 | 357119 |
| 2026-02-18 | 44.54 | $2.90 | 124600 |
| 2026-02-17 | 42.37 | $2.86 | 147100 |
| 2026-02-13 | 44.44 | $2.91 | 96842 |
| 2026-02-12 | 44.85 | $2.92 | 251900 |
| 2026-02-11 | 50.71 | $3.05 | 121100 |
| 2026-02-10 | 52.73 | $3.09 | 164207 |
| 2026-02-09 | 50.88 | $3.05 | 213036 |
| 2026-02-06 | 45.27 | $2.94 | 149939 |
| 2026-02-05 | 43.02 | $2.90 | 310800 |
| 2026-02-04 | 47.16 | $2.99 | 172100 |
| 2026-02-03 | 49.68 | $3.04 | 222902 |
| 2026-02-02 | 50.19 | $3.05 | 174059 |
| 2026-01-30 | 48.17 | $3.01 | 234500 |
| 2026-01-29 | 49.60 | $3.04 | 255600 |
| 2026-01-28 | 52.06 | $3.09 | 175141 |
| 2026-01-27 | 54.63 | $3.14 | 164900 |
| 2026-01-26 | 55.67 | $3.16 | 303836 |
| 2026-01-23 | 56.18 | $3.17 | 146847 |
| 2026-01-22 | 62.12 | $3.28 | 243600 |
| 2026-01-21 | 61.05 | $3.25 | 290200 |
| 2026-01-20 | 61.05 | $3.25 | 195835 |
| 2026-01-16 | 62.11 | $3.27 | 205100 |
| 2026-01-15 | 67.65 | $3.37 | 403341 |
| 2026-01-14 | 61.82 | $3.19 | 237703 |
| 2026-01-13 | 59.92 | $3.14 | 129208 |
| 2026-01-12 | 58.75 | $3.11 | 209006 |
| 2026-01-09 | 57.16 | $3.07 | 177700 |
| 2026-01-08 | 57.68 | $3.08 | 155900 |
| 2026-01-07 | 54.92 | $3.01 | 199537 |
| 2026-01-06 | 57.47 | $3.06 | 191045 |
| 2026-01-05 | 59.03 | $3.09 | 422100 |
| 2026-01-02 | 55.59 | $3.00 | 495324 |
| 2025-12-31 | 52.65 | $2.93 | 146005 |
| 2025-12-30 | 54.11 | $2.96 | 191910 |
| 2025-12-29 | 55.07 | $2.98 | 191742 |
| 2025-12-26 | 58.55 | $3.05 | 161849 |
| 2025-12-24 | 59.57 | $3.07 | 94600 |
| 2025-12-23 | 58.89 | $3.05 | 237003 |
| 2025-12-22 | 58.22 | $3.03 | 192415 |
| 2025-12-19 | 65.84 | $3.18 | 294326 |
| 2025-12-18 | 65.26 | $3.16 | 146603 |
| 2025-12-17 | 64.70 | $3.14 | 184000 |
| 2025-12-16 | 65.20 | $3.15 | 406818 |
| 2025-12-15 | 66.68 | $3.18 | 258524 |
| 2025-12-12 | 66.68 | $3.18 | 357000 |
| 2025-12-11 | 69.04 | $3.23 | 304037 |
| 2025-12-10 | 69.51 | $3.24 | 988541 |
| 2025-12-09 | 69.31 | $3.23 | 481200 |
| 2025-12-08 | 64.51 | $3.01 | 735700 |
| 2025-12-05 | 56.24 | $2.73 | 342624 |
| 2025-12-04 | 59.04 | $2.79 | 186845 |
| 2025-12-03 | 59.04 | $2.79 | 215126 |
| 2025-12-02 | 58.42 | $2.77 | 260436 |
| 2025-12-01 | 60.61 | $2.82 | 279403 |
| 2025-11-28 | 59.46 | $2.78 | 152300 |
| 2025-11-26 | 61.60 | $2.83 | 367906 |
| 2025-11-25 | 58.16 | $2.71 | 199227 |
| 2025-11-24 | 57.56 | $2.69 | 235492 |
| 2025-11-21 | 58.76 | $2.72 | 433300 |
| 2025-11-20 | 54.21 | $2.57 | 446034 |
| 2025-11-19 | 55.37 | $2.60 | 365818 |
| 2025-11-18 | 59.84 | $2.71 | 276100 |
| 2025-11-17 | 62.00 | $2.76 | 466236 |
| 2025-11-14 | 66.08 | $2.85 | 382524 |
| 2025-11-13 | 66.54 | $2.86 | 440800 |
| 2025-11-12 | 69.30 | $2.92 | 349217 |
| 2025-11-11 | 73.66 | $3.01 | 442379 |
| 2025-11-10 | 71.99 | $2.92 | 566148 |
| 2025-11-07 | 71.22 | $2.88 | 549144 |
| 2025-11-06 | 72.16 | $2.90 | 1.7M |
| 2025-11-05 | 71.26 | $2.85 | 11.4M |
| 2025-11-04 | 37.80 | $1.98 | 997000 |
| 2025-11-03 | 38.28 | $1.99 | 147012 |
| 2025-10-31 | 42.43 | $2.07 | 224616 |
| 2025-10-30 | 36.73 | $2.00 | 107900 |
| 2025-10-29 | 38.28 | $2.03 | 156402 |
| 2025-10-28 | 36.59 | $2.01 | 169500 |
| 2025-10-27 | 35.75 | $2.00 | 84000 |
| 2025-10-24 | 35.75 | $2.00 | 73318 |
| 2025-10-23 | 37.07 | $2.03 | 77329 |
| 2025-10-22 | 36.33 | $2.02 | 178665 |
| 2025-10-21 | 33.33 | $1.98 | 180300 |
| 2025-10-20 | 34.89 | $2.02 | 179548 |
| 2025-10-17 | 32.64 | $1.99 | 156740 |
| 2025-10-16 | 32.64 | $1.99 | 184037 |
| 2025-10-15 | 36.85 | $2.10 | 184971 |
| 2025-10-14 | 36.85 | $2.10 | 230108 |
| 2025-10-13 | 37.65 | $2.12 | 161253 |
| 2025-10-10 | 38.04 | $2.13 | 207800 |
| 2025-10-09 | 41.30 | $2.21 | 118135 |
| 2025-10-08 | 44.47 | $2.28 | 171279 |
| 2025-10-07 | 42.06 | $2.24 | 120500 |
| 2025-10-06 | 41.45 | $2.23 | 188900 |
| 2025-10-03 | 43.16 | $2.27 | 126522 |
| 2025-10-02 | 44.47 | $2.30 | 160500 |
| 2025-10-01 | 40.47 | $2.23 | 168031 |
| 2025-09-30 | 44.85 | $2.33 | 174900 |
| 2025-09-29 | 45.79 | $2.35 | 126100 |
| 2025-09-26 | 47.20 | $2.38 | 82700 |
| 2025-09-25 | 46.15 | $2.36 | 71300 |
| 2025-09-24 | 47.97 | $2.40 | 48600 |
| 2025-09-23 | 48.88 | $2.42 | 129236 |
| 2025-09-22 | 49.78 | $2.44 | 95900 |
| 2025-09-19 | 52.54 | $2.50 | 315420 |
| 2025-09-18 | 53.00 | $2.51 | 185900 |
| 2025-09-17 | 49.61 | $2.43 | 183201 |
| 2025-09-16 | 52.30 | $2.49 | 142800 |
| 2025-09-15 | 56.67 | $2.58 | 190500 |
| 2025-09-12 | 52.48 | $2.48 | 566900 |
| 2025-09-11 | 47.13 | $2.37 | 440411 |
| 2025-09-10 | 46.61 | $2.36 | 322439 |
| 2025-09-09 | 52.48 | $2.48 | 138202 |
| 2025-09-08 | 53.01 | $2.49 | 175700 |
| 2025-09-05 | 52.56 | $2.48 | 167100 |
| 2025-09-04 | 54.05 | $2.51 | 160232 |
| 2025-09-03 | 52.34 | $2.47 | 186500 |
| 2025-09-02 | 53.28 | $2.49 | 161329 |
| 2025-08-29 | 58.26 | $2.59 | 131700 |
| 2025-08-28 | 57.11 | $2.56 | 213700 |
| 2025-08-27 | 58.12 | $2.58 | 396694 |
| 2025-08-26 | 52.11 | $2.43 | 145341 |
| 2025-08-25 | 54.59 | $2.48 | 120918 |
| 2025-08-22 | 55.09 | $2.49 | 253301 |
| 2025-08-21 | 49.87 | $2.37 | 210228 |
| 2025-08-20 | 50.80 | $2.39 | 281800 |
| 2025-08-19 | 50.80 | $2.39 | 219429 |
| 2025-08-18 | 54.00 | $2.46 | 117400 |
| 2025-08-15 | 54.00 | $2.46 | 103298 |
| 2025-08-14 | 56.76 | $2.52 | 159648 |
| 2025-08-13 | 62.88 | $2.64 | 159207 |
| 2025-08-12 | 62.88 | $2.64 | 335809 |
| 2025-08-11 | 54.83 | $2.42 | 203000 |
| 2025-08-08 | 53.96 | $2.40 | 211000 |
| 2025-08-07 | 52.68 | $2.37 | 137548 |
| 2025-08-06 | 53.15 | $2.38 | 323009 |
| 2025-08-05 | 48.80 | $2.28 | 150500 |
| 2025-08-04 | 51.53 | $2.34 | 186885 |
| 2025-08-01 | 45.77 | $2.22 | 160600 |
| 2025-07-31 | 45.26 | $2.21 | 213400 |
| 2025-07-30 | 47.84 | $2.27 | 172347 |
| 2025-07-29 | 52.09 | $2.36 | 179800 |
| 2025-07-28 | 54.11 | $2.40 | 141950 |
| 2025-07-25 | 53.68 | $2.39 | 140244 |
| 2025-07-24 | 51.54 | $2.34 | 120113 |
| 2025-07-23 | 56.51 | $2.44 | 295908 |
| 2025-07-22 | 51.14 | $2.32 | 187700 |
| 2025-07-21 | 50.65 | $2.31 | 150900 |
| 2025-07-18 | 52.63 | $2.35 | 261419 |
| 2025-07-17 | 55.73 | $2.41 | 193081 |
| 2025-07-16 | 59.03 | $2.47 | 333802 |
| 2025-07-15 | 59.03 | $2.47 | 135200 |
| 2025-07-14 | 62.37 | $2.53 | 198600 |
| 2025-07-11 | 61.33 | $2.50 | 139535 |
| 2025-07-10 | 65.94 | $2.58 | 152824 |
| 2025-07-09 | 63.32 | $2.50 | 311800 |
| 2025-07-08 | 62.64 | $2.48 | 628703 |
| 2025-07-07 | 60.92 | $2.43 | 326800 |
| 2025-07-03 | 62.00 | $2.45 | 113447 |
| 2025-07-02 | 59.96 | $2.39 | 341929 |
| 2025-07-01 | 61.00 | $2.41 | 198340 |
| 2025-06-30 | 57.89 | $2.32 | 237800 |
| 2025-06-27 | 58.38 | $2.33 | 423921 |
| 2025-06-26 | 60.33 | $2.37 | 144600 |
| 2025-06-25 | 59.03 | $2.33 | 251907 |
| 2025-06-24 | 60.92 | $2.37 | 228144 |
| 2025-06-23 | 56.99 | $2.25 | 261100 |
| 2025-06-20 | 56.99 | $2.25 | 312120 |
| 2025-06-18 | 60.67 | $2.33 | 289537 |
| 2025-06-17 | 56.32 | $2.20 | 343114 |
| 2025-06-16 | 53.30 | $2.12 | 239143 |
| 2025-06-13 | 51.71 | $2.08 | 373431 |
| 2025-06-12 | 59.92 | $2.25 | 252421 |
| 2025-06-11 | 68.42 | $2.39 | 534402 |
| 2025-06-10 | 71.16 | $2.43 | 1.9M |
| 2025-06-09 | 63.53 | $2.21 | 351400 |
| 2025-06-06 | 57.17 | $2.08 | 134797 |
| 2025-06-05 | 55.47 | $2.05 | 132411 |
| 2025-06-04 | 53.72 | $2.02 | 172600 |
| 2025-06-03 | 51.93 | $1.99 | 131332 |
| 2025-06-02 | 50.72 | $1.97 | 270809 |
| 2025-05-30 | 57.60 | $2.07 | 168508 |
| 2025-05-29 | 57.60 | $2.07 | 209534 |
| 2025-05-28 | 53.63 | $2.00 | 163542 |
| 2025-05-27 | 53.63 | $2.00 | 275406 |
| 2025-05-23 | 47.26 | $1.90 | 99926 |
| 2025-05-22 | 46.56 | $1.89 | 163027 |
| 2025-05-21 | 47.15 | $1.90 | 267500 |
| 2025-05-20 | 45.84 | $1.88 | 103221 |
| 2025-05-19 | 48.11 | $1.92 | 165500 |
| 2025-05-16 | 49.86 | $1.95 | 169500 |
| 2025-05-15 | 49.28 | $1.94 | 119131 |
| 2025-05-14 | 49.28 | $1.94 | 143404 |
| 2025-05-13 | 53.20 | $2.01 | 187614 |
| 2025-05-12 | 53.20 | $2.01 | 354900 |
| 2025-05-09 | 46.62 | $1.89 | 332222 |
| 2025-05-08 | 47.14 | $1.90 | 114504 |
| 2025-05-07 | 48.18 | $1.92 | 196803 |
| 2025-05-06 | 47.63 | $1.91 | 106329 |
| 2025-05-05 | 48.11 | $1.92 | 110500 |
| 2025-05-02 | 51.04 | $1.98 | 249740 |
| 2025-05-01 | 42.11 | $1.82 | 188848 |
| 2025-04-30 | 42.57 | $1.83 | 306929 |
| 2025-04-29 | 43.94 | $1.86 | 159026 |
| 2025-04-28 | 44.85 | $1.88 | 129200 |
| 2025-04-25 | 42.58 | $1.84 | 166611 |
| 2025-04-24 | 43.43 | $1.86 | 88103 |
| 2025-04-23 | 44.27 | $1.88 | 102230 |
| 2025-04-22 | 45.96 | $1.92 | 121441 |
| 2025-04-21 | 42.30 | $1.85 | 125808 |
| 2025-04-17 | 43.50 | $1.88 | 253805 |
| 2025-04-16 | 43.50 | $1.88 | 423738 |
| 2025-04-15 | 42.02 | $1.85 | 120531 |
| 2025-04-14 | 41.53 | $1.84 | 185700 |
| 2025-04-11 | 41.06 | $1.83 | 146400 |
| 2025-04-10 | 41.70 | $1.85 | 254214 |
| 2025-04-09 | 43.62 | $1.91 | 338740 |
| 2025-04-08 | 40.58 | $1.84 | 306000 |
| 2025-04-07 | 42.12 | $1.89 | 680449 |
| 2025-04-04 | 43.38 | $1.93 | 389428 |
| 2025-04-03 | 48.52 | $2.08 | 314200 |
| 2025-04-02 | 50.81 | $2.14 | 275819 |
| 2025-04-01 | 49.68 | $2.11 | 280627 |
| 2025-03-31 | 49.31 | $2.10 | 214565 |
| 2025-03-28 | 48.96 | $2.09 | 171843 |
| 2025-03-27 | 53.98 | $2.23 | 234414 |
| 2025-03-26 | 53.66 | $2.22 | 385800 |
| 2025-03-25 | 49.63 | $2.10 | 104609 |
| 2025-03-24 | 49.98 | $2.11 | 244313 |
| 2025-03-21 | 51.68 | $2.16 | 500700 |
| 2025-03-20 | 47.62 | $2.04 | 337500 |
| 2025-03-19 | 51.38 | $2.15 | 394763 |
| 2025-03-18 | 45.83 | $2.00 | 214885 |
| 2025-03-17 | 44.22 | $1.96 | 170900 |
| 2025-03-14 | 44.54 | $1.97 | 320849 |
| 2025-03-13 | 42.19 | $1.91 | 399800 |
| 2025-03-12 | 41.01 | $1.88 | 338600 |
| 2025-03-11 | 39.84 | $1.85 | 399718 |
| 2025-03-10 | 37.89 | $1.80 | 744512 |
| 2025-03-07 | 35.09 | $1.73 | 1.4M |
| 2025-03-06 | 44.65 | $2.08 | 577848 |
| 2025-03-05 | 41.17 | $2.00 | 961440 |
| 2025-03-04 | 36.42 | $1.90 | 1.2M |
| 2025-03-03 | 44.22 | $2.13 | 593200 |
| 2025-02-28 | 48.51 | $2.23 | 121101 |
| 2025-02-27 | 46.02 | $2.18 | 197109 |
| 2025-02-26 | 48.24 | $2.23 | 207200 |
| 2025-02-25 | 48.68 | $2.24 | 193602 |
| 2025-02-24 | 47.30 | $2.21 | 342900 |
| 2025-02-21 | 46.84 | $2.20 | 222700 |
| 2025-02-20 | 48.02 | $2.23 | 158515 |
| 2025-02-19 | 48.41 | $2.24 | 254700 |
| 2025-02-18 | 49.16 | $2.26 | 269431 |
| 2025-02-14 | 44.67 | $2.15 | 189701 |
| 2025-02-13 | 45.36 | $2.17 | 147122 |
| 2025-02-12 | 44.55 | $2.15 | 182643 |
| 2025-02-11 | 46.88 | $2.22 | 174527 |
| 2025-02-10 | 44.10 | $2.15 | 162449 |
| 2025-02-07 | 44.42 | $2.16 | 167100 |
| 2025-02-06 | 45.98 | $2.21 | 122428 |
| 2025-02-05 | 44.11 | $2.16 | 285015 |
| 2025-02-04 | 46.88 | $2.25 | 103800 |
| 2025-02-03 | 43.52 | $2.16 | 304400 |
| 2025-01-31 | 43.14 | $2.15 | 500822 |
| 2025-01-30 | 46.08 | $2.25 | 514430 |
| 2025-01-29 | 48.60 | $2.33 | 265200 |
| 2025-01-28 | 51.61 | $2.42 | 175600 |
| 2025-01-27 | 48.94 | $2.34 | 191955 |
| 2025-01-24 | 47.20 | $2.29 | 217000 |
| 2025-01-23 | 46.86 | $2.28 | 282733 |
| 2025-01-22 | 45.52 | $2.24 | 258683 |
| 2025-01-21 | 46.64 | $2.28 | 236603 |
| 2025-01-17 | 48.93 | $2.36 | 143644 |
| 2025-01-16 | 47.08 | $2.30 | 312239 |
| 2025-01-15 | 49.94 | $2.40 | 267134 |
| 2025-01-14 | 50.23 | $2.41 | 244800 |
| 2025-01-13 | 49.96 | $2.40 | 263423 |
| 2025-01-10 | 58.26 | $2.67 | 1.2M |
| 2025-01-08 | 45.93 | $2.28 | 698790 |
| 2025-01-07 | 56.00 | $2.53 | 1.4M |
| 2025-01-06 | 46.66 | $2.32 | 219448 |
| 2025-01-03 | 51.08 | $2.41 | 234300 |
| 2025-01-02 | 46.25 | $2.32 | 234421 |
| 2024-12-31 | 47.74 | $2.35 | 229911 |
| 2024-12-30 | 46.65 | $2.33 | 238220 |
| 2024-12-27 | 47.12 | $2.34 | 292701 |
| 2024-12-26 | 49.97 | $2.40 | 288222 |
| 2024-12-24 | 48.99 | $2.38 | 343931 |
| 2024-12-23 | 50.88 | $2.42 | 470524 |
| 2024-12-20 | 52.81 | $2.46 | 671734 |
| 2024-12-19 | 52.81 | $2.46 | 328948 |
| 2024-12-18 | 54.69 | $2.50 | 2.1M |
| 2024-12-17 | 48.62 | $2.36 | 1.7M |
| 2024-12-16 | 51.92 | $2.43 | 697800 |
| 2024-12-13 | 54.43 | $2.48 | 398533 |
| 2024-12-12 | 53.58 | $2.46 | 679900 |
| 2024-12-11 | 58.80 | $2.56 | 432200 |
| 2024-12-10 | 59.35 | $2.57 | 418700 |
| 2024-12-09 | 58.62 | $2.55 | 348120 |
| 2024-12-06 | 51.05 | $2.37 | 306406 |
| 2024-12-05 | 52.05 | $2.39 | 266411 |
| 2024-12-04 | 52.05 | $2.39 | 290604 |
| 2024-12-03 | 52.52 | $2.40 | 296906 |
| 2024-12-02 | 55.85 | $2.47 | 218319 |
| 2024-11-29 | 54.68 | $2.44 | 62300 |
| 2024-11-27 | 53.10 | $2.40 | 113400 |
| 2024-11-26 | 50.23 | $2.33 | 251100 |
| 2024-11-25 | 55.80 | $2.45 | 128700 |
| 2024-11-22 | 58.36 | $2.50 | 231800 |
| 2024-11-21 | 57.24 | $2.47 | 160101 |
| 2024-11-20 | 54.12 | $2.39 | 132400 |
| 2024-11-19 | 52.89 | $2.36 | 190100 |
| 2024-11-18 | 53.34 | $2.37 | 190069 |
| 2024-11-15 | 63.66 | $2.57 | 285400 |
| 2024-11-14 | 64.25 | $2.58 | 340910 |
| 2024-11-13 | 64.82 | $2.59 | 257529 |
| 2024-11-12 | 63.27 | $2.54 | 319800 |
| 2024-11-11 | 63.81 | $2.55 | 269400 |
| 2024-11-08 | 61.32 | $2.47 | 216239 |
| 2024-11-07 | 57.89 | $2.37 | 591216 |
| 2024-11-06 | 68.92 | $2.56 | 658121 |
| 2024-11-05 | 65.65 | $2.46 | 740546 |
| 2024-11-04 | 59.11 | $2.30 | 114400 |
| 2024-11-01 | 58.16 | $2.28 | 242037 |
| 2024-10-31 | 60.84 | $2.32 | 203160 |
| 2024-10-30 | 60.40 | $2.31 | 160459 |
| 2024-10-29 | 59.56 | $2.29 | 140801 |
| 2024-10-28 | 59.14 | $2.28 | 140938 |
| 2024-10-25 | 53.19 | $2.15 | 92818 |
| 2024-10-24 | 56.18 | $2.20 | 91111 |
| 2024-10-23 | 56.79 | $2.21 | 86322 |
| 2024-10-22 | 59.21 | $2.25 | 83530 |
| 2024-10-21 | 57.03 | $2.20 | 113145 |
| 2024-10-18 | 60.73 | $2.26 | 239556 |
| 2024-10-17 | 62.67 | $2.29 | 587326 |
| 2024-10-16 | 58.01 | $2.18 | 257933 |
| 2024-10-15 | 52.95 | $2.08 | 181103 |
| 2024-10-14 | 54.83 | $2.11 | 139507 |
| 2024-10-11 | 56.10 | $2.13 | 118146 |
| 2024-10-10 | 52.45 | $2.06 | 153645 |
| 2024-10-09 | 56.26 | $2.12 | 90700 |
| 2024-10-08 | 51.83 | $2.04 | 482500 |
| 2024-10-07 | 51.83 | $2.04 | 69237 |
| 2024-10-04 | 54.31 | $2.08 | 136531 |
| 2024-10-03 | 50.97 | $2.02 | 201200 |
| 2024-10-02 | 52.18 | $2.04 | 191230 |
| 2024-10-01 | 53.38 | $2.06 | 200900 |
| 2024-09-30 | 53.97 | $2.07 | 208301 |
| 2024-09-27 | 57.61 | $2.13 | 324000 |
| 2024-09-26 | 55.22 | $2.08 | 363336 |
| 2024-09-25 | 52.68 | $2.03 | 198229 |
| 2024-09-24 | 51.11 | $2.00 | 293500 |
| 2024-09-23 | 46.60 | $1.92 | 185241 |
| 2024-09-20 | 48.18 | $1.95 | 494900 |
| 2024-09-19 | 53.35 | $2.04 | 155648 |
| 2024-09-18 | 50.55 | $1.99 | 359537 |
| 2024-09-17 | 51.73 | $2.01 | 294894 |
| 2024-09-16 | 48.29 | $1.95 | 213100 |
| 2024-09-13 | 51.18 | $2.00 | 266429 |
| 2024-09-12 | 48.86 | $1.96 | 155011 |
| 2024-09-11 | 48.86 | $1.96 | 190911 |
| 2024-09-10 | 46.56 | $1.92 | 227129 |
| 2024-09-09 | 47.58 | $1.94 | 209552 |
| 2024-09-06 | 47.58 | $1.94 | 479300 |
| 2024-09-05 | 49.52 | $1.98 | 134900 |
| 2024-09-04 | 49.52 | $1.98 | 161925 |
| 2024-09-03 | 49.52 | $1.98 | 275400 |
| 2024-08-30 | 54.27 | $2.08 | 191641 |
| 2024-08-29 | 50.68 | $2.00 | 250922 |
| 2024-08-28 | 50.68 | $2.00 | 231225 |
| 2024-08-27 | 52.54 | $2.04 | 199649 |
| 2024-08-26 | 53.00 | $2.05 | 473831 |
| 2024-08-23 | 53.45 | $2.06 | 375702 |
| 2024-08-22 | 48.49 | $1.94 | 165226 |
| 2024-08-21 | 49.32 | $1.96 | 196500 |
| 2024-08-20 | 47.17 | $1.91 | 227229 |
| 2024-08-19 | 49.15 | $1.96 | 440427 |
| 2024-08-16 | 44.73 | $1.86 | 479813 |
| 2024-08-15 | 45.87 | $1.89 | 293100 |
| 2024-08-14 | 38.45 | $1.74 | 329100 |
| 2024-08-13 | 40.19 | $1.79 | 487200 |
| 2024-08-12 | 40.90 | $1.81 | 703595 |
| 2024-08-09 | 41.95 | $1.84 | 763300 |
| 2024-08-08 | 41.47 | $1.83 | 728100 |
| 2024-08-07 | 41.01 | $1.82 | 274910 |
| 2024-08-06 | 43.27 | $1.89 | 494900 |
| 2024-08-05 | 40.14 | $1.82 | 437200 |
| 2024-08-02 | 43.74 | $1.93 | 320100 |
| 2024-08-01 | 50.84 | $2.11 | 430800 |
| 2024-07-31 | 54.57 | $2.19 | 376200 |
| 2024-07-30 | 54.17 | $2.18 | 286000 |
| 2024-07-29 | 52.59 | $2.14 | 611048 |
| 2024-07-26 | 56.29 | $2.22 | 410137 |
| 2024-07-25 | 51.86 | $2.11 | 521700 |
| 2024-07-24 | 50.12 | $2.07 | 472532 |
| 2024-07-23 | 54.33 | $2.16 | 577800 |
| 2024-07-22 | 50.84 | $2.08 | 492200 |
| 2024-07-19 | 48.50 | $2.03 | 488843 |
| 2024-07-18 | 53.85 | $2.14 | 268756 |
| 2024-07-17 | 57.69 | $2.21 | 338500 |
| 2024-07-16 | 56.43 | $2.18 | 790000 |
| 2024-07-15 | 53.33 | $2.11 | 357894 |
| 2024-07-12 | 51.94 | $2.08 | 442602 |
| 2024-07-11 | 49.56 | $2.03 | 428310 |
| 2024-07-10 | 39.96 | $1.86 | 301850 |
| 2024-07-09 | 41.27 | $1.89 | 176900 |
| 2024-07-08 | 42.61 | $1.92 | 212147 |
| 2024-07-05 | 43.96 | $1.95 | 526506 |
| 2024-07-03 | 45.32 | $1.98 | 137421 |
| 2024-07-02 | 48.67 | $2.05 | 430000 |
| 2024-07-01 | 45.39 | $1.99 | 444003 |
| 2024-06-28 | 47.30 | $2.03 | 2.8M |
| 2024-06-27 | 43.32 | $1.96 | 260700 |
| 2024-06-26 | 43.32 | $1.96 | 330435 |
| 2024-06-25 | 44.18 | $1.98 | 151800 |
| 2024-06-24 | 43.65 | $1.97 | 362866 |
| 2024-06-21 | 40.98 | $1.92 | 784633 |
| 2024-06-20 | 42.51 | $1.96 | 360300 |
| 2024-06-18 | 44.08 | $2.00 | 501052 |
| 2024-06-17 | 41.52 | $1.95 | 381300 |
| 2024-06-14 | 44.62 | $2.03 | 685320 |
| 2024-06-13 | 47.57 | $2.10 | 603300 |
| 2024-06-12 | 52.27 | $2.20 | 548100 |
| 2024-06-11 | 50.41 | $2.16 | 217300 |
| 2024-06-10 | 50.88 | $2.17 | 314439 |
| 2024-06-07 | 47.13 | $2.09 | 673300 |
| 2024-06-06 | 44.61 | $2.04 | 240200 |
| 2024-06-05 | 46.28 | $2.08 | 208634 |
| 2024-06-04 | 44.81 | $2.05 | 325815 |
| 2024-06-03 | 48.16 | $2.13 | 294011 |
| 2024-05-31 | 49.47 | $2.16 | 1.4M |
| 2024-05-30 | 50.34 | $2.18 | 549600 |
| 2024-05-29 | 48.18 | $2.13 | 288431 |
| 2024-05-28 | 48.99 | $2.15 | 344728 |
| 2024-05-24 | 46.86 | $2.10 | 332037 |
| 2024-05-23 | 43.26 | $2.02 | 417907 |
| 2024-05-22 | 45.84 | $2.09 | 245600 |
| 2024-05-21 | 45.84 | $2.09 | 307800 |
| 2024-05-20 | 47.30 | $2.13 | 382636 |
| 2024-05-17 | 50.33 | $2.21 | 365343 |
| 2024-05-16 | 48.77 | $2.17 | 635678 |
| 2024-05-15 | 50.66 | $2.22 | 322109 |
| 2024-05-14 | 53.01 | $2.28 | 550539 |
| 2024-05-13 | 51.22 | $2.23 | 510700 |
| 2024-05-10 | 48.23 | $2.15 | 536800 |
| 2024-05-09 | 49.67 | $2.19 | 451100 |
| 2024-05-08 | 49.31 | $2.18 | 753927 |
| 2024-05-07 | 46.39 | $2.10 | 575802 |
| 2024-05-06 | 48.73 | $2.17 | 502281 |
| 2024-05-03 | 51.55 | $2.25 | 960969 |
| 2024-05-02 | 53.38 | $2.30 | 1.0M |
| 2024-05-01 | 49.26 | $2.18 | 902889 |
| 2024-04-30 | 45.86 | $2.09 | 549537 |
| 2024-04-29 | 47.90 | $2.15 | 541216 |
| 2024-04-26 | 45.60 | $2.09 | 404036 |
| 2024-04-25 | 45.92 | $2.10 | 725200 |
| 2024-04-24 | 45.19 | $2.08 | 392233 |
| 2024-04-23 | 46.08 | $2.11 | 430073 |
| 2024-04-22 | 46.08 | $2.11 | 664730 |
| 2024-04-19 | 45.76 | $2.10 | 890500 |
| 2024-04-18 | 41.82 | $1.98 | 691400 |
| 2024-04-17 | 42.30 | $2.00 | 790200 |
| 2024-04-16 | 41.00 | $1.96 | 1.0M |
| 2024-04-15 | 44.33 | $2.10 | 749426 |
| 2024-04-12 | 43.08 | $2.06 | 976657 |
| 2024-04-11 | 46.04 | $2.18 | 1.3M |
| 2024-04-10 | 41.59 | $2.04 | 1.6M |
| 2024-04-09 | 40.59 | $2.01 | 832488 |
| 2024-04-08 | 36.83 | $1.90 | 898200 |
| 2024-04-05 | 37.24 | $1.92 | 1.0M |
| 2024-04-04 | 35.89 | $1.88 | 1.3M |
| 2024-04-03 | 33.52 | $1.81 | 1.4M |
| 2024-04-02 | 28.89 | $1.68 | 1.2M |
| 2024-04-01 | 27.78 | $1.65 | 1.2M |
| 2024-03-28 | 27.43 | $1.64 | 1.1M |
| 2024-03-27 | 27.08 | $1.63 | 592900 |
| 2024-03-26 | 26.76 | $1.62 | 1.2M |
| 2024-03-25 | 26.76 | $1.62 | 1.1M |
| 2024-03-22 | 26.87 | $1.63 | 1.0M |
| 2024-03-21 | 27.18 | $1.66 | 2.1M |
| 2024-03-20 | 25.80 | $1.61 | 2.1M |
| 2024-03-19 | 21.56 | $1.46 | 1.2M |
| 2024-03-18 | 20.11 | $1.41 | 1.8M |
| 2024-03-15 | 19.83 | $1.40 | 1.8M |
| 2024-03-14 | 19.29 | $1.38 | 2.2M |
| 2024-03-13 | 20.40 | $1.55 | 1.7M |
| 2024-03-12 | 18.30 | $1.47 | 1.9M |
| 2024-03-11 | 18.48 | $1.50 | 1.9M |
| 2024-03-08 | 18.23 | $1.49 | 4.4M |
| 2024-03-07 | 18.77 | $1.59 | 4.8M |
| 2024-03-06 | 19.88 | $1.79 | 11.8M |
| 2024-03-05 | 39.81 | $3.57 | 1.6M |
| 2024-03-04 | 41.83 | $3.66 | 180544 |
| 2024-03-01 | 44.95 | $3.79 | 203900 |
| 2024-02-29 | 46.47 | $3.85 | 255000 |
| 2024-02-28 | 43.12 | $3.74 | 185033 |
| 2024-02-27 | 45.32 | $3.83 | 165400 |
| 2024-02-26 | 45.32 | $3.83 | 277221 |
| 2024-02-23 | 45.04 | $3.82 | 413024 |
| 2024-02-22 | 46.64 | $3.89 | 304100 |
| 2024-02-21 | 48.03 | $3.95 | 141530 |
| 2024-02-20 | 47.78 | $3.94 | 194200 |
| 2024-02-16 | 48.88 | $3.99 | 230100 |
| 2024-02-15 | 51.82 | $4.12 | 270224 |
| 2024-02-14 | 48.90 | $3.99 | 242400 |
| 2024-02-13 | 44.19 | $3.80 | 303101 |
| 2024-02-12 | 50.20 | $4.06 | 320600 |
| 2024-02-09 | 48.67 | $4.00 | 247000 |
| 2024-02-08 | 46.32 | $3.91 | 282300 |
| 2024-02-07 | 43.88 | $3.82 | 334848 |
| 2024-02-06 | 48.29 | $4.01 | 377147 |
| 2024-02-05 | 42.52 | $3.81 | 407038 |
| 2024-02-02 | 44.65 | $3.90 | 314400 |
| 2024-02-01 | 48.49 | $4.05 | 230939 |
| 2024-01-31 | 47.92 | $4.03 | 227911 |
| 2024-01-30 | 51.42 | $4.16 | 313441 |
| 2024-01-29 | 56.89 | $4.34 | 170803 |
| 2024-01-26 | 53.21 | $4.20 | 164687 |
| 2024-01-25 | 59.40 | $4.38 | 271500 |
| 2024-01-24 | 54.67 | $4.21 | 207900 |
| 2024-01-23 | 53.77 | $4.18 | 232500 |
| 2024-01-22 | 51.64 | $4.11 | 196609 |
| 2024-01-19 | 48.06 | $4.00 | 206705 |
| 2024-01-18 | 43.74 | $3.88 | 153800 |
| 2024-01-17 | 44.62 | $3.91 | 129900 |
| 2024-01-16 | 46.40 | $3.97 | 278383 |
| 2024-01-12 | 51.24 | $4.12 | 171500 |
| 2024-01-11 | 48.15 | $4.03 | 186500 |
| 2024-01-10 | 46.73 | $3.99 | 213900 |
| 2024-01-09 | 46.03 | $3.97 | 201800 |
| 2024-01-08 | 47.52 | $4.02 | 246100 |
| 2024-01-05 | 46.87 | $4.00 | 461400 |
| 2024-01-04 | 46.55 | $3.99 | 217100 |
| 2024-01-03 | 44.67 | $3.93 | 227433 |
| 2024-01-02 | 47.58 | $4.04 | 243211 |
| 2023-12-29 | 51.33 | $4.17 | 183716 |
| 2023-12-28 | 54.80 | $4.28 | 200112 |
| 2023-12-27 | 54.54 | $4.27 | 120940 |
| 2023-12-26 | 54.85 | $4.28 | 201800 |
| 2023-12-22 | 53.86 | $4.24 | 273700 |
| 2023-12-21 | 56.19 | $4.32 | 289694 |
| 2023-12-20 | 53.57 | $4.21 | 272000 |
| 2023-12-19 | 55.58 | $4.28 | 206301 |
| 2023-12-18 | 53.19 | $4.18 | 340000 |
| 2023-12-15 | 53.47 | $4.19 | 411231 |
| 2023-12-14 | 58.29 | $4.36 | 323500 |
| 2023-12-13 | 55.60 | $4.24 | 527620 |
| 2023-12-12 | 51.93 | $4.09 | 227300 |
| 2023-12-11 | 56.36 | $4.24 | 146154 |
| 2023-12-08 | 57.93 | $4.29 | 211100 |
| 2023-12-07 | 57.02 | $4.25 | 244700 |
| 2023-12-06 | 55.42 | $4.18 | 175000 |
| 2023-12-05 | 53.55 | $4.10 | 161418 |
| 2023-12-04 | 60.84 | $4.34 | 341320 |
| 2023-12-01 | 55.84 | $4.13 | 226515 |
| 2023-11-30 | 51.34 | $3.97 | 242723 |
| 2023-11-29 | 59.22 | $4.19 | 216200 |
| 2023-11-28 | 61.25 | $4.24 | 172100 |
| 2023-11-27 | 61.00 | $4.23 | 170600 |
| 2023-11-24 | 59.22 | $4.16 | 75507 |
| 2023-11-22 | 58.45 | $4.13 | 162740 |
| 2023-11-21 | 58.20 | $4.12 | 119500 |
| 2023-11-20 | 58.53 | $4.13 | 185748 |
| 2023-11-17 | 57.37 | $4.08 | 202400 |
| 2023-11-16 | 55.96 | $4.02 | 173100 |
| 2023-11-15 | 56.55 | $4.04 | 309037 |
| 2023-11-14 | 55.66 | $4.00 | 452300 |
| 2023-11-13 | 52.41 | $3.86 | 178806 |
| 2023-11-10 | 54.86 | $3.95 | 261000 |
| 2023-11-09 | 49.63 | $3.74 | 258526 |
| 2023-11-08 | 56.44 | $3.97 | 351433 |
| 2023-11-07 | 54.64 | $3.90 | 858600 |
| 2023-11-06 | 58.23 | $4.01 | 221600 |
| 2023-11-03 | 61.73 | $4.11 | 451200 |
| 2023-11-02 | 53.81 | $3.81 | 265102 |
| 2023-11-01 | 48.78 | $3.66 | 135636 |
| 2023-10-31 | 45.78 | $3.58 | 225114 |
| 2023-10-30 | 45.78 | $3.58 | 320000 |
| 2023-10-27 | 38.01 | $3.39 | 261700 |
| 2023-10-26 | 42.25 | $3.53 | 178600 |
| 2023-10-25 | 41.36 | $3.51 | 207743 |
| 2023-10-24 | 41.36 | $3.51 | 204800 |
| 2023-10-23 | 43.79 | $3.59 | 173100 |
| 2023-10-20 | 46.38 | $3.67 | 195424 |
| 2023-10-19 | 46.38 | $3.67 | 153400 |
| 2023-10-18 | 48.31 | $3.73 | 257100 |
| 2023-10-17 | 55.23 | $3.92 | 190904 |
| 2023-10-16 | 51.40 | $3.81 | 202216 |
| 2023-10-13 | 49.15 | $3.75 | 111400 |
| 2023-10-12 | 50.25 | $3.78 | 143900 |
| 2023-10-11 | 50.25 | $3.78 | 227700 |
| 2023-10-10 | 50.94 | $3.80 | 237000 |
| 2023-10-09 | 49.63 | $3.76 | 215500 |
| 2023-10-06 | 46.93 | $3.68 | 242531 |
| 2023-10-05 | 43.32 | $3.58 | 195600 |
| 2023-10-04 | 42.57 | $3.56 | 220315 |
| 2023-10-03 | 39.17 | $3.47 | 234000 |
| 2023-10-02 | 41.51 | $3.56 | 153101 |
| 2023-09-29 | 44.00 | $3.65 | 213500 |
| 2023-09-28 | 43.65 | $3.64 | 251200 |
| 2023-09-27 | 43.91 | $3.65 | 341100 |
| 2023-09-26 | 40.09 | $3.54 | 236823 |
| 2023-09-25 | 42.07 | $3.62 | 253531 |
| 2023-09-22 | 39.22 | $3.54 | 232300 |
| 2023-09-21 | 41.91 | $3.65 | 185400 |
| 2023-09-20 | 44.28 | $3.74 | 236300 |
| 2023-09-19 | 43.61 | $3.72 | 260708 |
| 2023-09-18 | 44.63 | $3.76 | 216100 |
| 2023-09-15 | 44.32 | $3.75 | 1.1M |
| 2023-09-14 | 46.04 | $3.82 | 270109 |
| 2023-09-13 | 41.42 | $3.67 | 361300 |
| 2023-09-12 | 43.54 | $3.76 | 291806 |
| 2023-09-11 | 44.51 | $3.80 | 326900 |
| 2023-09-08 | 41.10 | $3.69 | 355500 |
| 2023-09-07 | 36.02 | $3.54 | 664200 |
| 2023-09-06 | 37.24 | $3.60 | 399500 |
| 2023-09-05 | 37.85 | $3.63 | 386000 |
| 2023-09-01 | 41.04 | $3.78 | 326400 |
| 2023-08-31 | 42.17 | $3.83 | 367400 |
| 2023-08-30 | 41.25 | $3.80 | 363346 |
| 2023-08-29 | 40.35 | $3.77 | 229500 |
| 2023-08-28 | 39.17 | $3.73 | 263100 |
| 2023-08-25 | 38.30 | $3.70 | 273700 |
| 2023-08-24 | 36.28 | $3.63 | 309500 |
| 2023-08-23 | 38.87 | $3.78 | 296005 |
| 2023-08-22 | 38.31 | $3.76 | 269900 |
| 2023-08-21 | 40.23 | $3.87 | 343515 |
| 2023-08-18 | 41.86 | $3.96 | 246400 |
| 2023-08-17 | 42.04 | $3.97 | 327600 |
| 2023-08-16 | 38.53 | $3.83 | 311010 |
| 2023-08-15 | 40.18 | $3.93 | 307903 |
| 2023-08-14 | 38.43 | $3.86 | 421669 |
| 2023-08-11 | 41.39 | $4.04 | 382700 |
| 2023-08-10 | 41.73 | $4.06 | 1.1M |
| 2023-08-09 | 32.52 | $3.71 | 408504 |
| 2023-08-08 | 33.38 | $3.77 | 493100 |
| 2023-08-07 | 36.43 | $3.97 | 838025 |
| 2023-08-04 | 32.94 | $3.85 | 1.1M |
| 2023-08-03 | 45.64 | $4.49 | 347094 |
| 2023-08-02 | 51.20 | $4.68 | 276900 |
| 2023-08-01 | 53.83 | $4.76 | 242944 |
| 2023-07-31 | 54.49 | $4.78 | 389233 |
| 2023-07-28 | 54.81 | $4.79 | 223300 |
| 2023-07-27 | 52.14 | $4.69 | 218200 |
| 2023-07-26 | 56.25 | $4.82 | 290700 |
| 2023-07-25 | 53.00 | $4.70 | 509855 |
| 2023-07-24 | 53.00 | $4.70 | 227903 |
| 2023-07-21 | 51.08 | $4.63 | 362500 |
| 2023-07-20 | 49.40 | $4.57 | 462037 |
| 2023-07-19 | 50.50 | $4.61 | 218137 |
| 2023-07-18 | 52.73 | $4.69 | 241234 |
| 2023-07-17 | 51.97 | $4.66 | 297963 |
| 2023-07-14 | 49.41 | $4.56 | 212185 |
| 2023-07-13 | 51.50 | $4.64 | 161000 |
| 2023-07-12 | 50.51 | $4.60 | 223222 |
| 2023-07-11 | 49.53 | $4.56 | 497800 |
| 2023-07-10 | 45.14 | $4.39 | 172948 |
| 2023-07-07 | 46.49 | $4.45 | 610816 |
| 2023-07-06 | 43.82 | $4.35 | 264337 |
| 2023-07-05 | 45.11 | $4.41 | 256700 |
| 2023-07-03 | 47.53 | $4.52 | 253914 |
| 2023-06-30 | 44.16 | $4.39 | 952843 |
| 2023-06-29 | 44.58 | $4.41 | 363400 |
| 2023-06-28 | 44.58 | $4.41 | 505247 |
| 2023-06-27 | 39.11 | $4.20 | 498324 |
| 2023-06-26 | 36.56 | $4.11 | 554200 |
| 2023-06-23 | 36.56 | $4.11 | 1.5M |
| 2023-06-22 | 33.79 | $4.01 | 391932 |
| 2023-06-21 | 34.50 | $4.06 | 477143 |
| 2023-06-20 | 35.66 | $4.14 | 416008 |
| 2023-06-16 | 38.72 | $4.34 | 1.2M |
| 2023-06-15 | 40.03 | $4.42 | 259600 |
| 2023-06-14 | 42.06 | $4.54 | 324500 |
| 2023-06-13 | 43.27 | $4.61 | 278400 |
| 2023-06-12 | 40.72 | $4.50 | 277142 |
| 2023-06-09 | 39.54 | $4.45 | 487013 |
| 2023-06-08 | 42.94 | $4.66 | 289800 |
| 2023-06-07 | 44.14 | $4.73 | 404900 |
| 2023-06-06 | 41.71 | $4.62 | 465500 |
| 2023-06-05 | 36.19 | $4.39 | 378646 |
| 2023-06-02 | 35.68 | $4.37 | 302600 |
| 2023-06-01 | 31.85 | $4.22 | 425200 |
| 2023-05-31 | 29.46 | $4.13 | 1.4M |
| 2023-05-30 | 31.19 | $4.28 | 548545 |
| 2023-05-26 | 32.40 | $4.38 | 692371 |
| 2023-05-25 | 25.24 | $4.12 | 801100 |
| 2023-05-24 | 27.25 | $4.31 | 351600 |
| 2023-05-23 | 30.38 | $4.57 | 389300 |
| 2023-05-22 | 31.03 | $4.62 | 336701 |
| 2023-05-19 | 26.54 | $4.47 | 359118 |
| 2023-05-18 | 28.80 | $4.66 | 457611 |
| 2023-05-17 | 28.80 | $4.66 | 671436 |
| 2023-05-16 | 28.51 | $4.65 | 332200 |
| 2023-05-15 | 29.30 | $4.72 | 383400 |
| 2023-05-12 | 29.30 | $4.72 | 357000 |
| 2023-05-11 | 29.04 | $4.71 | 364531 |
| 2023-05-10 | 29.96 | $4.80 | 508600 |
| 2023-05-09 | 30.58 | $4.86 | 382100 |
| 2023-05-08 | 32.81 | $5.07 | 745600 |
| 2023-05-05 | 40.58 | $5.65 | 596900 |
| 2023-05-04 | 44.36 | $5.87 | 388200 |
| 2023-05-03 | 50.93 | $6.19 | 338100 |
| 2023-05-02 | 53.27 | $6.29 | 303524 |
| 2023-05-01 | 57.00 | $6.44 | 320511 |
| 2023-04-28 | 53.04 | $6.25 | 258809 |
| 2023-04-27 | 53.28 | $6.26 | 341100 |
| 2023-04-26 | 46.73 | $5.98 | 220606 |
| 2023-04-25 | 47.64 | $6.02 | 152400 |
| 2023-04-24 | 52.47 | $6.22 | 155300 |
| 2023-04-21 | 53.25 | $6.25 | 187900 |
| 2023-04-20 | 54.00 | $6.28 | 198723 |
| 2023-04-19 | 52.73 | $6.22 | 116700 |
| 2023-04-18 | 53.43 | $6.25 | 209244 |
| 2023-04-17 | 56.27 | $6.37 | 169400 |
| 2023-04-14 | 53.94 | $6.25 | 185208 |
| 2023-04-13 | 53.35 | $6.22 | 234800 |
| 2023-04-12 | 50.97 | $6.10 | 212248 |
| 2023-04-11 | 50.97 | $6.10 | 213800 |
| 2023-04-10 | 49.21 | $6.01 | 206709 |
| 2023-04-06 | 43.42 | $5.74 | 117600 |
| 2023-04-05 | 43.42 | $5.74 | 235700 |
| 2023-04-04 | 44.61 | $5.81 | 252343 |
| 2023-04-03 | 44.78 | $5.82 | 285700 |
| 2023-03-31 | 48.75 | $6.05 | 828446 |
| 2023-03-30 | 45.35 | $5.88 | 327135 |
| 2023-03-29 | 46.38 | $5.94 | 233143 |
| 2023-03-28 | 43.74 | $5.81 | 190718 |
| 2023-03-27 | 44.71 | $5.87 | 286000 |
| 2023-03-24 | 40.56 | $5.67 | 190400 |
| 2023-03-23 | 42.06 | $5.77 | 269137 |
| 2023-03-22 | 42.96 | $5.83 | 228712 |
| 2023-03-21 | 45.44 | $5.99 | 299132 |
| 2023-03-20 | 39.88 | $5.72 | 527952 |
| 2023-03-17 | 33.17 | $5.44 | 998901 |
| 2023-03-16 | 38.07 | $5.78 | 1.2M |
| 2023-03-15 | 40.95 | $5.95 | 1.7M |
| 2023-03-14 | 47.33 | $6.27 | 522700 |
| 2023-03-13 | 47.09 | $6.26 | 534600 |
| 2023-03-10 | 45.65 | $6.20 | 1.9M |
| 2023-03-09 | 49.72 | $6.39 | 234245 |
| 2023-03-08 | 54.86 | $6.60 | 354900 |
| 2023-03-07 | 58.13 | $6.72 | 261500 |
| 2023-03-06 | 58.96 | $6.75 | 374448 |
| 2023-03-03 | 57.81 | $6.69 | 468002 |
| 2023-03-02 | 55.23 | $6.56 | 169135 |
| 2023-03-01 | 55.23 | $6.56 | 190132 |
| 2023-02-28 | 55.23 | $6.56 | 366300 |
| 2023-02-27 | 57.31 | $6.65 | 149040 |
| 2023-02-24 | 57.31 | $6.65 | 244105 |
| 2023-02-23 | 63.29 | $6.90 | 177700 |
| 2023-02-22 | 64.83 | $6.96 | 198201 |
| 2023-02-21 | 64.56 | $6.94 | 384600 |
| 2023-02-17 | 67.03 | $7.04 | 332125 |
| 2023-02-16 | 63.14 | $6.75 | 254250 |
| 2023-02-15 | 63.38 | $6.76 | 183618 |
| 2023-02-14 | 61.54 | $6.63 | 212000 |
| 2023-02-13 | 58.15 | $6.41 | 450100 |
| 2023-02-10 | 54.71 | $6.21 | 422200 |
| 2023-02-09 | 70.04 | $6.77 | 335300 |
| 2023-02-08 | 69.46 | $6.73 | 334608 |
| 2023-02-07 | 79.33 | $7.00 | 423130 |
| 2023-02-06 | 79.01 | $6.97 | 258848 |
| 2023-02-03 | 80.57 | $7.01 | 385438 |
| 2023-02-02 | 80.01 | $6.95 | 271624 |
| 2023-02-01 | 75.41 | $6.54 | 225900 |
| 2023-01-31 | 74.87 | $6.50 | 205839 |
| 2023-01-30 | 71.97 | $6.30 | 188000 |
| 2023-01-27 | 71.81 | $6.29 | 161600 |
| 2023-01-26 | 73.35 | $6.33 | 190047 |
| 2023-01-25 | 72.51 | $6.27 | 228059 |
| 2023-01-24 | 73.24 | $6.29 | 442300 |
| 2023-01-23 | 71.76 | $6.18 | 209606 |
| 2023-01-20 | 70.48 | $6.09 | 373742 |
| 2023-01-19 | 68.38 | $5.95 | 241932 |
| 2023-01-18 | 67.59 | $5.90 | 196541 |
| 2023-01-17 | 67.91 | $5.91 | 347001 |
| 2023-01-13 | 67.77 | $5.90 | 392000 |
| 2023-01-12 | 61.08 | $5.50 | 143223 |
| 2023-01-11 | 59.48 | $5.42 | 197012 |
| 2023-01-10 | 55.10 | $5.22 | 127548 |
| 2023-01-09 | 52.42 | $5.11 | 165700 |
| 2023-01-06 | 51.67 | $5.08 | 144534 |
| 2023-01-05 | 48.32 | $4.95 | 169224 |
| 2023-01-04 | 48.32 | $4.95 | 255017 |
| 2023-01-03 | 44.59 | $4.81 | 521300 |
| 2022-12-30 | 44.32 | $4.80 | 152700 |
| 2022-12-29 | 43.53 | $4.77 | 93800 |
| 2022-12-28 | 40.58 | $4.66 | 122800 |
| 2022-12-27 | 42.90 | $4.78 | 138200 |
| 2022-12-23 | 43.09 | $4.79 | 281202 |
| 2022-12-22 | 40.53 | $4.69 | 499137 |
| 2022-12-21 | 43.91 | $4.87 | 137700 |
| 2022-12-20 | 42.13 | $4.80 | 245645 |
| 2022-12-19 | 43.44 | $4.87 | 175100 |
| 2022-12-16 | 47.03 | $5.05 | 376734 |
| 2022-12-15 | 48.95 | $5.14 | 122600 |
| 2022-12-14 | 55.94 | $5.43 | 190402 |
| 2022-12-13 | 58.12 | $5.51 | 298600 |
| 2022-12-12 | 52.90 | $5.27 | 184842 |
| 2022-12-09 | 53.16 | $5.28 | 175000 |
| 2022-12-08 | 52.94 | $5.27 | 191400 |
| 2022-12-07 | 52.94 | $5.27 | 231105 |
| 2022-12-06 | 53.62 | $5.30 | 334912 |
| 2022-12-05 | 55.92 | $5.40 | 209500 |
| 2022-12-02 | 58.05 | $5.49 | 208640 |
| 2022-12-01 | 60.23 | $5.58 | 219449 |
| 2022-11-30 | 59.91 | $5.56 | 270800 |
| 2022-11-29 | 58.49 | $5.47 | 206300 |
| 2022-11-28 | 60.06 | $5.54 | 221310 |
| 2022-11-25 | 64.02 | $5.71 | 51437 |
| 2022-11-23 | 63.07 | $5.64 | 198900 |
| 2022-11-22 | 59.42 | $5.39 | 146322 |
| 2022-11-21 | 56.84 | $5.23 | 146000 |
| 2022-11-18 | 57.05 | $5.24 | 132943 |
| 2022-11-17 | 58.10 | $5.29 | 189200 |
| 2022-11-16 | 59.99 | $5.38 | 142338 |
| 2022-11-15 | 62.78 | $5.51 | 159700 |
| 2022-11-14 | 61.74 | $5.43 | 210716 |
| 2022-11-11 | 65.91 | $5.62 | 302729 |
| 2022-11-10 | 63.04 | $5.39 | 145328 |
| 2022-11-09 | 56.54 | $4.96 | 119237 |
| 2022-11-08 | 58.59 | $5.05 | 265500 |
| 2022-11-07 | 64.51 | $5.29 | 145537 |
| 2022-11-04 | 62.08 | $5.13 | 168922 |
| 2022-11-03 | 53.85 | $4.69 | 363500 |
| 2022-11-02 | 55.14 | $4.74 | 235400 |
| 2022-11-01 | 59.78 | $4.91 | 258822 |
| 2022-10-31 | 54.90 | $4.68 | 137347 |
| 2022-10-28 | 53.98 | $4.64 | 111623 |
| 2022-10-27 | 49.03 | $4.44 | 133800 |
| 2022-10-26 | 51.39 | $4.53 | 105934 |
| 2022-10-25 | 52.46 | $4.57 | 180900 |
| 2022-10-24 | 48.11 | $4.40 | 120137 |
| 2022-10-21 | 48.36 | $4.41 | 102115 |
| 2022-10-20 | 45.71 | $4.31 | 131500 |
| 2022-10-19 | 45.71 | $4.31 | 114800 |
| 2022-10-18 | 47.47 | $4.39 | 110848 |
| 2022-10-17 | 46.74 | $4.36 | 196400 |
| 2022-10-14 | 39.56 | $4.09 | 85000 |
| 2022-10-13 | 43.48 | $4.28 | 209200 |
| 2022-10-12 | 37.26 | $4.08 | 141900 |
| 2022-10-11 | 37.86 | $4.11 | 112200 |
| 2022-10-10 | 37.54 | $4.10 | 120623 |
| 2022-10-07 | 37.24 | $4.09 | 149226 |
| 2022-10-06 | 38.84 | $4.18 | 117300 |
| 2022-10-05 | 39.57 | $4.22 | 103900 |
| 2022-10-04 | 41.58 | $4.33 | 143900 |
| 2022-10-03 | 36.86 | $4.16 | 241038 |
| 2022-09-30 | 30.93 | $3.97 | 295702 |
| 2022-09-29 | 33.79 | $4.15 | 280800 |
| 2022-09-28 | 33.95 | $4.16 | 224314 |
| 2022-09-27 | 31.40 | $4.08 | 174641 |
| 2022-09-26 | 32.14 | $4.13 | 166200 |
| 2022-09-23 | 33.48 | $4.22 | 203000 |
| 2022-09-22 | 35.52 | $4.35 | 153300 |
| 2022-09-21 | 36.33 | $4.40 | 130500 |
| 2022-09-20 | 39.03 | $4.56 | 146300 |
| 2022-09-19 | 40.46 | $4.64 | 121300 |
| 2022-09-16 | 40.46 | $4.64 | 564200 |
| 2022-09-15 | 39.96 | $4.62 | 260512 |
| 2022-09-14 | 40.44 | $4.65 | 238028 |
| 2022-09-13 | 41.54 | $4.72 | 252904 |
| 2022-09-12 | 46.94 | $5.03 | 236851 |
| 2022-09-09 | 47.32 | $5.05 | 240553 |
| 2022-09-08 | 40.26 | $4.74 | 222203 |
| 2022-09-07 | 43.67 | $4.93 | 192500 |
| 2022-09-06 | 42.70 | $4.89 | 293300 |
| 2022-09-02 | 41.50 | $4.84 | 162700 |
| 2022-09-01 | 43.04 | $4.93 | 185736 |
| 2022-08-31 | 45.72 | $5.08 | 158200 |
| 2022-08-30 | 47.01 | $5.15 | 153251 |
| 2022-08-29 | 49.70 | $5.29 | 184600 |
| 2022-08-26 | 50.88 | $5.35 | 193000 |
| 2022-08-25 | 58.34 | $5.69 | 236521 |
| 2022-08-24 | 55.22 | $5.52 | 126325 |
| 2022-08-23 | 51.79 | $5.35 | 233800 |
| 2022-08-22 | 52.69 | $5.39 | 250500 |
| 2022-08-19 | 63.46 | $5.80 | 269434 |
| 2022-08-18 | 66.62 | $5.90 | 223633 |
| 2022-08-17 | 65.98 | $5.86 | 274700 |
| 2022-08-16 | 68.81 | $5.95 | 245667 |
| 2022-08-15 | 65.18 | $5.72 | 209033 |
| 2022-08-12 | 66.78 | $5.77 | 212700 |
| 2022-08-11 | 63.54 | $5.58 | 233000 |
| 2022-08-10 | 62.63 | $5.53 | 227838 |
| 2022-08-09 | 55.94 | $5.21 | 172701 |
| 2022-08-08 | 56.84 | $5.24 | 245900 |
| 2022-08-05 | 55.23 | $5.17 | 205600 |
| 2022-08-04 | 59.13 | $5.30 | 431945 |
| 2022-08-03 | 59.43 | $5.31 | 172737 |
| 2022-08-02 | 56.66 | $5.18 | 200121 |
| 2022-08-01 | 59.02 | $5.26 | 219713 |
| 2022-07-29 | 62.08 | $5.36 | 295100 |
| 2022-07-28 | 59.48 | $5.23 | 106622 |
| 2022-07-27 | 60.70 | $5.27 | 131200 |
| 2022-07-26 | 56.00 | $5.05 | 139007 |
| 2022-07-25 | 57.79 | $5.11 | 120825 |
| 2022-07-22 | 56.69 | $5.06 | 153300 |
| 2022-07-21 | 57.26 | $5.08 | 226600 |
| 2022-07-20 | 56.64 | $5.05 | 237600 |
| 2022-07-19 | 52.53 | $4.86 | 240000 |
| 2022-07-18 | 45.26 | $4.58 | 75943 |
| 2022-07-15 | 45.26 | $4.58 | 142502 |
| 2022-07-14 | 40.88 | $4.43 | 182800 |
| 2022-07-13 | 41.95 | $4.48 | 192700 |
| 2022-07-12 | 37.96 | $4.35 | 214643 |
| 2022-07-11 | 38.94 | $4.40 | 126000 |
| 2022-07-08 | 43.16 | $4.60 | 180930 |
| 2022-07-07 | 43.83 | $4.63 | 195200 |
| 2022-07-06 | 36.24 | $4.39 | 128000 |
| 2022-07-05 | 37.65 | $4.46 | 251744 |
| 2022-07-01 | 39.75 | $4.56 | 231900 |
| 2022-06-30 | 39.75 | $4.56 | 242100 |
| 2022-06-29 | 40.57 | $4.60 | 191901 |
| 2022-06-28 | 42.21 | $4.68 | 347026 |
| 2022-06-27 | 41.93 | $4.67 | 305721 |
| 2022-06-24 | 43.33 | $4.74 | 1.3M |
| 2022-06-23 | 39.79 | $4.61 | 252900 |
| 2022-06-22 | 41.30 | $4.69 | 210934 |
| 2022-06-21 | 41.48 | $4.70 | 242900 |
| 2022-06-17 | 40.98 | $4.68 | 621246 |
| 2022-06-16 | 41.49 | $4.71 | 272302 |
| 2022-06-15 | 44.48 | $4.88 | 242100 |
| 2022-06-14 | 41.91 | $4.77 | 350900 |
| 2022-06-13 | 43.47 | $4.86 | 286800 |
| 2022-06-10 | 46.40 | $5.02 | 329800 |
| 2022-06-09 | 48.33 | $5.12 | 213217 |
| 2022-06-08 | 49.11 | $5.16 | 227822 |
| 2022-06-07 | 50.86 | $5.25 | 154810 |
| 2022-06-06 | 49.34 | $5.17 | 201927 |
| 2022-06-03 | 50.26 | $5.22 | 153722 |
| 2022-06-02 | 49.91 | $5.20 | 213215 |
| 2022-06-01 | 48.50 | $5.12 | 337227 |
| 2022-05-31 | 50.35 | $5.23 | 281644 |
| 2022-05-27 | 46.10 | $4.99 | 214644 |
| 2022-05-26 | 48.39 | $5.13 | 169800 |
| 2022-05-25 | 44.25 | $4.91 | 190608 |
| 2022-05-24 | 41.83 | $4.79 | 248118 |
| 2022-05-23 | 43.94 | $4.93 | 249400 |
| 2022-05-20 | 44.55 | $4.97 | 336300 |
| 2022-05-19 | 42.27 | $4.85 | 568212 |
| 2022-05-18 | 44.44 | $5.00 | 411803 |
| 2022-05-17 | 43.52 | $4.95 | 345749 |
| 2022-05-16 | 37.84 | $4.66 | 235147 |
| 2022-05-13 | 37.64 | $4.65 | 374738 |
| 2022-05-12 | 34.34 | $4.49 | 360700 |
| 2022-05-11 | 28.74 | $4.24 | 237600 |
| 2022-05-10 | 31.95 | $4.55 | 277500 |
| 2022-05-09 | 30.03 | $4.47 | 495200 |
| 2022-05-06 | 29.32 | $4.44 | 568314 |
| 2022-05-05 | 37.81 | $5.14 | 227100 |
| 2022-05-04 | 40.18 | $5.29 | 407031 |
| 2022-05-03 | 36.39 | $5.14 | 497400 |
| 2022-05-02 | 38.89 | $5.30 | 245725 |
| 2022-04-29 | 35.48 | $5.17 | 338305 |
| 2022-04-28 | 36.52 | $5.24 | 221893 |
| 2022-04-27 | 33.88 | $5.14 | 226500 |
| 2022-04-26 | 33.09 | $5.11 | 341635 |
| 2022-04-25 | 36.40 | $5.35 | 358200 |
| 2022-04-22 | 37.14 | $5.40 | 357791 |
| 2022-04-21 | 40.06 | $5.59 | 209039 |
| 2022-04-20 | 41.20 | $5.66 | 201710 |
| 2022-04-19 | 40.97 | $5.65 | 251600 |
| 2022-04-18 | 42.37 | $5.74 | 229000 |
| 2022-04-14 | 37.65 | $5.53 | 408200 |
| 2022-04-13 | 38.51 | $5.59 | 366600 |
| 2022-04-12 | 36.45 | $5.50 | 350919 |
| 2022-04-11 | 36.00 | $5.48 | 488337 |
| 2022-04-08 | 39.91 | $5.77 | 460142 |
| 2022-04-07 | 44.86 | $6.08 | 533219 |
| 2022-04-06 | 47.96 | $6.25 | 470649 |
| 2022-04-05 | 50.70 | $6.39 | 381100 |
| 2022-04-04 | 53.17 | $6.51 | 427800 |
| 2022-04-01 | 52.99 | $6.50 | 533228 |
| 2022-03-31 | 51.38 | $6.41 | 347948 |
| 2022-03-30 | 48.98 | $6.28 | 264400 |
| 2022-03-29 | 52.99 | $6.49 | 391500 |
| 2022-03-28 | 51.74 | $6.42 | 460900 |
| 2022-03-25 | 53.28 | $6.50 | 569017 |
| 2022-03-24 | 51.21 | $6.38 | 891700 |
| 2022-03-23 | 49.98 | $6.31 | 454418 |
| 2022-03-22 | 52.12 | $6.43 | 335000 |
| 2022-03-21 | 49.74 | $6.29 | 385246 |
| 2022-03-18 | 52.58 | $6.45 | 833224 |
| 2022-03-17 | 55.01 | $6.58 | 323700 |
| 2022-03-16 | 55.01 | $6.58 | 537600 |
| 2022-03-15 | 49.14 | $6.22 | 305042 |
| 2022-03-14 | 46.37 | $6.07 | 322600 |
| 2022-03-11 | 45.43 | $6.02 | 286136 |
| 2022-03-10 | 47.82 | $6.17 | 302900 |
| 2022-03-09 | 49.13 | $6.25 | 460717 |
| 2022-03-08 | 48.46 | $6.21 | 829000 |
| 2022-03-07 | 44.65 | $5.99 | 503615 |
| 2022-03-04 | 50.45 | $6.35 | 773217 |
| 2022-03-03 | 51.69 | $6.42 | 315900 |
| 2022-03-02 | 55.38 | $6.62 | 388440 |
| 2022-03-01 | 48.17 | $6.21 | 263800 |
| 2022-02-28 | 51.86 | $6.40 | 319100 |
| 2022-02-25 | 51.86 | $6.40 | 252200 |
| 2022-02-24 | 48.08 | $6.20 | 394743 |
| 2022-02-23 | 45.43 | $6.07 | 314331 |
| 2022-02-22 | 47.56 | $6.19 | 435915 |
| 2022-02-18 | 46.97 | $6.16 | 345800 |
| 2022-02-17 | 50.76 | $6.37 | 354400 |
| 2022-02-16 | 54.55 | $6.56 | 291300 |
| 2022-02-15 | 52.61 | $6.45 | 208800 |
| 2022-02-14 | 48.82 | $6.25 | 357100 |
| 2022-02-11 | 48.63 | $6.24 | 218520 |
| 2022-02-10 | 51.22 | $6.38 | 394400 |
| 2022-02-09 | 51.78 | $6.41 | 251500 |
| 2022-02-08 | 48.18 | $6.21 | 205227 |
| 2022-02-07 | 44.65 | $6.03 | 306931 |
| 2022-02-04 | 45.97 | $6.11 | 701115 |
| 2022-02-03 | 39.83 | $5.82 | 233931 |
| 2022-02-02 | 40.59 | $5.87 | 314843 |
| 2022-02-01 | 41.49 | $5.93 | 365502 |
| 2022-01-31 | 43.46 | $6.06 | 398127 |
| 2022-01-28 | 37.59 | $5.79 | 305741 |
| 2022-01-27 | 32.67 | $5.59 | 306134 |
| 2022-01-26 | 33.04 | $5.62 | 388900 |
| 2022-01-25 | 34.93 | $5.77 | 309715 |
| 2022-01-24 | 34.45 | $5.75 | 676300 |
| 2022-01-21 | 31.86 | $5.64 | 583100 |
| 2022-01-20 | 31.97 | $5.65 | 359243 |
| 2022-01-19 | 35.05 | $5.92 | 347927 |
| 2022-01-18 | 35.66 | $5.97 | 512939 |
| 2022-01-14 | 39.26 | $6.25 | 284212 |
| 2022-01-13 | 40.65 | $6.35 | 389000 |
| 2022-01-12 | 39.43 | $6.29 | 479405 |
| 2022-01-11 | 38.01 | $6.22 | 316900 |
| 2022-01-10 | 38.50 | $6.26 | 319400 |
| 2022-01-07 | 39.10 | $6.31 | 281866 |
| 2022-01-06 | 40.78 | $6.45 | 629406 |
| 2022-01-05 | 36.91 | $6.24 | 501400 |
| 2022-01-04 | 41.03 | $6.58 | 351740 |
| 2022-01-03 | 44.66 | $6.84 | 466700 |
| 2021-12-31 | 43.57 | $6.78 | 682650 |
| 2021-12-30 | 44.26 | $6.83 | 322431 |
| 2021-12-29 | 42.88 | $6.75 | 335726 |
| 2021-12-28 | 43.91 | $6.83 | 327101 |
| 2021-12-27 | 46.16 | $7.00 | 391546 |
| 2021-12-23 | 46.29 | $7.01 | 253718 |
| 2021-12-22 | 43.85 | $6.85 | 331100 |
| 2021-12-21 | 41.80 | $6.72 | 372520 |
| 2021-12-20 | 36.38 | $6.40 | 500300 |
| 2021-12-17 | 38.51 | $6.60 | 664100 |
| 2021-12-16 | 36.02 | $6.46 | 648100 |
| 2021-12-15 | 36.83 | $6.54 | 929838 |
| 2021-12-14 | 36.93 | $6.55 | 931300 |
| 2021-12-13 | 39.01 | $6.76 | 793909 |
| 2021-12-10 | 41.67 | $7.01 | 605401 |
| 2021-12-09 | 43.70 | $7.19 | 538713 |
| 2021-12-08 | 46.33 | $7.41 | 392500 |
| 2021-12-07 | 45.05 | $7.32 | 428206 |
| 2021-12-06 | 40.38 | $7.01 | 505693 |
| 2021-12-03 | 42.48 | $7.20 | 405151 |
| 2021-12-02 | 44.57 | $7.38 | 600900 |
| 2021-12-01 | 41.05 | $7.15 | 1.1M |
| 2021-11-30 | 44.30 | $7.43 | 2.4M |
| 2021-11-29 | 37.59 | $7.03 | 837400 |
| 2021-11-26 | 37.41 | $7.02 | 850800 |
| 2021-11-24 | 43.59 | $7.54 | 503328 |
| 2021-11-23 | 46.54 | $7.75 | 626300 |
| 2021-11-22 | 48.47 | $7.88 | 702751 |
| 2021-11-19 | 48.77 | $7.90 | 642231 |
| 2021-11-18 | 52.57 | $8.15 | 780303 |
| 2021-11-17 | 53.20 | $8.19 | 826667 |
| 2021-11-16 | 54.92 | $8.30 | 603600 |
| 2021-11-15 | 58.52 | $8.52 | 581100 |
| 2021-11-12 | 56.68 | $8.37 | 668402 |
| 2021-11-11 | 58.83 | $8.50 | 485900 |
| 2021-11-10 | 57.78 | $8.41 | 929300 |
| 2021-11-09 | 61.42 | $8.63 | 1.1M |
| 2021-11-08 | 72.94 | $9.21 | 990949 |
| 2021-11-05 | 70.78 | $8.97 | 1.2M |
| 2021-11-04 | 69.44 | $8.83 | 914515 |
| 2021-11-03 | 68.35 | $8.72 | 609030 |
| 2021-11-02 | 65.93 | $8.49 | 776138 |
| 2021-11-01 | 65.72 | $8.47 | 965310 |
| 2021-10-29 | 59.64 | $7.97 | 529345 |
| 2021-10-28 | 57.94 | $7.85 | 432900 |
| 2021-10-27 | 56.64 | $7.76 | 838200 |
| 2021-10-26 | 61.46 | $8.00 | 1.1M |
| 2021-10-25 | 59.26 | $7.84 | 495300 |
| 2021-10-22 | 57.24 | $7.70 | 272912 |
| 2021-10-21 | 56.66 | $7.66 | 436815 |
| 2021-10-20 | 59.96 | $7.83 | 509010 |
| 2021-10-19 | 57.47 | $7.65 | 581917 |
| 2021-10-18 | 59.02 | $7.73 | 704200 |
| 2021-10-15 | 56.95 | $7.58 | 457052 |
| 2021-10-14 | 57.13 | $7.59 | 1.3M |
| 2021-10-13 | 56.19 | $7.52 | 355643 |
| 2021-10-12 | 54.72 | $7.41 | 411795 |
| 2021-10-11 | 56.19 | $7.50 | 388900 |
| 2021-10-08 | 53.27 | $7.28 | 307242 |
| 2021-10-07 | 53.89 | $7.32 | 420941 |
| 2021-10-06 | 54.80 | $7.38 | 415840 |
| 2021-10-05 | 58.22 | $7.60 | 431134 |
| 2021-10-04 | 55.20 | $7.35 | 361288 |
| 2021-10-01 | 56.76 | $7.45 | 543900 |
| 2021-09-30 | 52.27 | $7.10 | 574930 |
| 2021-09-29 | 54.26 | $7.23 | 430158 |
| 2021-09-28 | 55.65 | $7.32 | 597047 |
| 2021-09-27 | 59.52 | $7.56 | 409716 |
| 2021-09-24 | 57.90 | $7.42 | 484400 |
| 2021-09-23 | 58.21 | $7.44 | 505820 |
| 2021-09-22 | 56.52 | $7.29 | 462807 |
| 2021-09-21 | 51.83 | $6.91 | 420600 |
| 2021-09-20 | 50.49 | $6.81 | 677922 |
| 2021-09-17 | 53.30 | $7.01 | 616198 |
| 2021-09-16 | 51.50 | $6.87 | 494400 |
| 2021-09-15 | 51.38 | $6.86 | 584939 |
| 2021-09-14 | 49.10 | $6.68 | 1.4M |
| 2021-09-13 | 52.75 | $6.96 | 1.1M |
| 2021-09-10 | 57.53 | $7.29 | 541240 |
| 2021-09-09 | 59.56 | $7.42 | 674013 |
| 2021-09-08 | 59.24 | $7.39 | 708800 |
| 2021-09-07 | 61.04 | $7.51 | 614551 |
| 2021-09-03 | 59.68 | $7.37 | 898357 |
| 2021-09-02 | 62.19 | $7.54 | 1.2M |
| 2021-09-01 | 65.40 | $7.75 | 2.5M |
| 2021-08-31 | 57.68 | $6.97 | 530000 |
| 2021-08-30 | 58.15 | $7.00 | 1.2M |
| 2021-08-27 | 57.60 | $6.95 | 551326 |
| 2021-08-26 | 54.28 | $6.66 | 408900 |
| 2021-08-25 | 57.84 | $6.90 | 522926 |
| 2021-08-24 | 56.25 | $6.76 | 528121 |
| 2021-08-23 | 57.58 | $6.85 | 634344 |
| 2021-08-20 | 52.75 | $6.44 | 897646 |
| 2021-08-19 | 52.37 | $6.41 | 599800 |
| 2021-08-18 | 56.98 | $6.73 | 475738 |
| 2021-08-17 | 59.78 | $6.91 | 909711 |
| 2021-08-16 | 64.85 | $7.21 | 737768 |
| 2021-08-13 | 65.91 | $7.27 | 824686 |
| 2021-08-12 | 66.77 | $7.32 | 784947 |
| 2021-08-11 | 71.02 | $7.56 | 1.3M |
| 2021-08-10 | 68.73 | $7.27 | 903000 |
| 2021-08-09 | 65.43 | $6.90 | 1.0M |
| 2021-08-06 | 63.35 | $6.69 | 848666 |
| 2021-08-05 | 57.01 | $6.15 | 382445 |
| 2021-08-04 | 52.06 | $5.81 | 372808 |
| 2021-08-03 | 53.26 | $5.88 | 756637 |
| 2021-08-02 | 56.25 | $6.05 | 413600 |
| 2021-07-30 | 58.08 | $6.15 | 345000 |
| 2021-07-29 | 59.93 | $6.25 | 529738 |
| 2021-07-28 | 61.22 | $6.32 | 561174 |
| 2021-07-27 | 60.64 | $6.27 | 468135 |
| 2021-07-26 | 64.28 | $6.47 | 815200 |
| 2021-07-23 | 62.01 | $6.26 | 312200 |
| 2021-07-22 | 60.77 | $6.15 | 452100 |
| 2021-07-21 | 61.63 | $6.20 | 572867 |
| 2021-07-20 | 57.60 | $5.85 | 506904 |
| 2021-07-19 | 54.20 | $5.59 | 829200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.78
2026-07-17
Close Price
$10.70
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -68.78 | $10.70 | 1.1M |
| 2026-07-16 | -70.07 | $10.51 | 1.6M |
| 2026-07-15 | -53.61 | $11.07 | 1.1M |
| 2026-07-14 | -43.98 | $11.55 | 1.1M |
| 2026-07-13 | -52.21 | $11.14 | 2.2M |
| 2026-07-10 | -39.76 | $11.76 | 926206 |
| 2026-07-09 | -33.33 | $12.08 | 1.4M |
| 2026-07-08 | -40.76 | $11.71 | 2.0M |
| 2026-07-07 | -34.72 | $11.90 | 2.1M |
| 2026-07-06 | -21.89 | $12.58 | 1.9M |
| 2026-07-02 | -11.85 | $13.05 | 2.1M |
| 2026-07-01 | -5.54 | $13.38 | 2.4M |
| 2026-06-30 | -10.85 | $13.04 | 2.7M |
| 2026-06-29 | -0.59 | $13.48 | 3.1M |
| 2026-06-26 | -3.23 | $12.03 | 4.4M |
| 2026-06-25 | -8.10 | $11.39 | 1.7M |
| 2026-06-24 | -3.82 | $11.21 | 1.8M |
| 2026-06-23 | -2.44 | $10.84 | 3.1M |
| 2026-06-22 | -14.88 | $9.87 | 1.3M |
| 2026-06-18 | -12.87 | $9.86 | 1.9M |
| 2026-06-17 | -27.48 | $9.40 | 1.1M |
| 2026-06-16 | -36.84 | $9.14 | 1.6M |
| 2026-06-15 | -33.83 | $9.22 | 2.5M |
| 2026-06-12 | -17.29 | $9.66 | 2.0M |
| 2026-06-11 | -5.26 | $9.98 | 2.0M |
| 2026-06-10 | -43.99 | $8.95 | 2.1M |
| 2026-06-09 | -35.34 | $9.18 | 2.2M |
| 2026-06-08 | -37.05 | $9.09 | 2.3M |
| 2026-06-05 | -34.44 | $8.77 | 1.7M |
| 2026-06-04 | -26.79 | $9.07 | 2.2M |
| 2026-06-03 | -38.78 | $8.60 | 2.0M |
| 2026-06-02 | -17.56 | $9.01 | 2.7M |
| 2026-06-01 | -13.29 | $9.28 | 2.2M |
| 2026-05-29 | -16.38 | $9.08 | 2.8M |
| 2026-05-28 | -11.54 | $9.38 | 2.2M |
| 2026-05-27 | -9.36 | $9.52 | 2.8M |
| 2026-05-26 | -21.37 | $8.75 | 2.9M |
| 2026-05-22 | -4.37 | $9.84 | 3.3M |
| 2026-05-21 | -1.82 | $9.50 | 4.8M |
| 2026-05-20 | -20.41 | $8.21 | 4.6M |
| 2026-05-19 | -22.41 | $8.08 | 3.2M |
| 2026-05-18 | -23.65 | $8.00 | 3.1M |
| 2026-05-15 | -26.52 | $7.83 | 3.2M |
| 2026-05-14 | -9.46 | $8.84 | 3.8M |
| 2026-05-13 | -7.13 | $8.92 | 8.5M |
| 2026-05-12 | -15.38 | $8.11 | 4.0M |
| 2026-05-11 | 0.00 | $8.87 | 7.2M |
| 2026-05-08 | -23.15 | $7.16 | 3.8M |
| 2026-05-07 | -26.92 | $6.95 | 5.8M |
| 2026-05-06 | -12.19 | $7.71 | 40.3M |
| 2026-05-05 | -7.37 | $3.98 | 5.9M |
| 2026-05-04 | -21.90 | $3.82 | 960054 |
| 2026-05-01 | -17.00 | $3.83 | 258900 |
| 2026-04-30 | -22.33 | $3.77 | 219036 |
| 2026-04-29 | -24.53 | $3.74 | 248841 |
| 2026-04-28 | -15.09 | $3.84 | 431578 |
| 2026-04-27 | -9.00 | $3.85 | 417694 |
| 2026-04-24 | -2.41 | $3.75 | 355725 |
| 2026-04-23 | -4.11 | $3.64 | 165500 |
| 2026-04-22 | -12.33 | $3.58 | 216700 |
| 2026-04-21 | -23.29 | $3.50 | 181900 |
| 2026-04-20 | -15.07 | $3.56 | 301208 |
| 2026-04-17 | -19.18 | $3.53 | 389300 |
| 2026-04-16 | 0.00 | $3.53 | 375100 |
| 2026-04-15 | -1.92 | $3.45 | 240828 |
| 2026-04-14 | -8.00 | $3.40 | 176600 |
| 2026-04-13 | -15.38 | $3.27 | 594000 |
| 2026-04-10 | -22.86 | $3.21 | 190100 |
| 2026-04-09 | -21.62 | $3.21 | 289832 |
| 2026-04-08 | -31.71 | $3.16 | 233670 |
| 2026-04-07 | -29.27 | $3.17 | 512900 |
| 2026-04-06 | -74.55 | $3.02 | 368100 |
| 2026-04-02 | -82.50 | $3.02 | 224900 |
| 2026-04-01 | -87.50 | $2.98 | 266009 |
| 2026-03-31 | -88.75 | $2.97 | 308157 |
| 2026-03-30 | -87.50 | $2.98 | 342516 |
| 2026-03-27 | -83.75 | $3.01 | 227816 |
| 2026-03-26 | -80.00 | $3.04 | 225319 |
| 2026-03-25 | -75.00 | $3.08 | 175945 |
| 2026-03-24 | -68.75 | $3.13 | 317524 |
| 2026-03-23 | -71.25 | $3.11 | 332117 |
| 2026-03-20 | -85.00 | $3.00 | 434300 |
| 2026-03-19 | -80.00 | $3.04 | 260045 |
| 2026-03-18 | -76.83 | $3.05 | 326906 |
| 2026-03-17 | -59.76 | $3.19 | 706114 |
| 2026-03-16 | -79.52 | $3.02 | 304200 |
| 2026-03-13 | -83.13 | $2.99 | 531404 |
| 2026-03-12 | -78.31 | $3.03 | 688905 |
| 2026-03-11 | -90.36 | $2.93 | 764736 |
| 2026-03-10 | -86.75 | $2.96 | 556722 |
| 2026-03-09 | -62.65 | $3.16 | 581400 |
| 2026-03-06 | -26.51 | $3.46 | 1.8M |
| 2026-03-05 | -51.43 | $3.02 | 328281 |
| 2026-03-04 | -28.57 | $3.10 | 128035 |
| 2026-03-03 | -45.71 | $3.04 | 239500 |
| 2026-03-02 | -28.57 | $3.10 | 175303 |
| 2026-02-27 | -28.57 | $3.10 | 216000 |
| 2026-02-26 | -5.71 | $3.18 | 237800 |
| 2026-02-25 | -37.93 | $3.03 | 155729 |
| 2026-02-24 | -57.14 | $3.00 | 529710 |
| 2026-02-23 | -78.00 | $2.96 | 259509 |
| 2026-02-20 | -78.00 | $2.96 | 171800 |
| 2026-02-19 | -84.00 | $2.93 | 357119 |
| 2026-02-18 | -90.00 | $2.90 | 124600 |
| 2026-02-17 | -98.00 | $2.86 | 147100 |
| 2026-02-13 | -95.83 | $2.91 | 96842 |
| 2026-02-12 | -94.00 | $2.92 | 251900 |
| 2026-02-11 | -68.00 | $3.05 | 121100 |
| 2026-02-10 | -60.00 | $3.09 | 164207 |
| 2026-02-09 | -68.00 | $3.05 | 213036 |
| 2026-02-06 | -90.00 | $2.94 | 149939 |
| 2026-02-05 | -98.00 | $2.90 | 310800 |
| 2026-02-04 | -90.91 | $2.99 | 172100 |
| 2026-02-03 | -79.55 | $3.04 | 222902 |
| 2026-02-02 | -77.27 | $3.05 | 174059 |
| 2026-01-30 | -69.09 | $3.01 | 234500 |
| 2026-01-29 | -63.64 | $3.04 | 255600 |
| 2026-01-28 | -54.55 | $3.09 | 175141 |
| 2026-01-27 | -45.45 | $3.14 | 164900 |
| 2026-01-26 | -41.82 | $3.16 | 303836 |
| 2026-01-23 | -40.00 | $3.17 | 146847 |
| 2026-01-22 | -20.00 | $3.28 | 243600 |
| 2026-01-21 | -25.45 | $3.25 | 290200 |
| 2026-01-20 | -25.45 | $3.25 | 195835 |
| 2026-01-16 | -21.82 | $3.27 | 205100 |
| 2026-01-15 | -3.64 | $3.37 | 403341 |
| 2026-01-14 | -10.26 | $3.19 | 237703 |
| 2026-01-13 | -23.08 | $3.14 | 129208 |
| 2026-01-12 | -34.15 | $3.11 | 209006 |
| 2026-01-09 | -46.51 | $3.07 | 177700 |
| 2026-01-08 | -60.00 | $3.08 | 155900 |
| 2026-01-07 | -71.67 | $3.01 | 199537 |
| 2026-01-06 | -63.33 | $3.06 | 191045 |
| 2026-01-05 | -49.30 | $3.09 | 422100 |
| 2026-01-02 | -61.97 | $3.00 | 495324 |
| 2025-12-31 | -71.83 | $2.93 | 146005 |
| 2025-12-30 | -67.61 | $2.96 | 191910 |
| 2025-12-29 | -64.79 | $2.98 | 191742 |
| 2025-12-26 | -54.93 | $3.05 | 161849 |
| 2025-12-24 | -50.00 | $3.07 | 94600 |
| 2025-12-23 | -52.00 | $3.05 | 237003 |
| 2025-12-22 | -54.67 | $3.03 | 192415 |
| 2025-12-19 | -29.55 | $3.18 | 294326 |
| 2025-12-18 | -31.82 | $3.16 | 146603 |
| 2025-12-17 | -34.09 | $3.14 | 184000 |
| 2025-12-16 | -32.95 | $3.15 | 406818 |
| 2025-12-15 | -29.55 | $3.18 | 258524 |
| 2025-12-12 | -29.55 | $3.18 | 357000 |
| 2025-12-11 | -23.86 | $3.23 | 304037 |
| 2025-12-10 | -22.73 | $3.24 | 988541 |
| 2025-12-09 | -1.47 | $3.23 | 481200 |
| 2025-12-08 | -6.25 | $3.01 | 735700 |
| 2025-12-05 | -64.58 | $2.73 | 342624 |
| 2025-12-04 | -53.06 | $2.79 | 186845 |
| 2025-12-03 | -46.75 | $2.79 | 215126 |
| 2025-12-02 | -32.48 | $2.77 | 260436 |
| 2025-12-01 | -28.21 | $2.82 | 279403 |
| 2025-11-28 | -31.62 | $2.78 | 152300 |
| 2025-11-26 | -27.35 | $2.83 | 367906 |
| 2025-11-25 | -37.61 | $2.71 | 199227 |
| 2025-11-24 | -39.32 | $2.69 | 235492 |
| 2025-11-21 | -36.75 | $2.72 | 433300 |
| 2025-11-20 | -49.57 | $2.57 | 446034 |
| 2025-11-19 | -47.01 | $2.60 | 365818 |
| 2025-11-18 | -36.67 | $2.71 | 276100 |
| 2025-11-17 | -32.50 | $2.76 | 466236 |
| 2025-11-14 | -25.00 | $2.85 | 382524 |
| 2025-11-13 | -24.17 | $2.86 | 440800 |
| 2025-11-12 | -19.17 | $2.92 | 349217 |
| 2025-11-11 | -11.67 | $3.01 | 442379 |
| 2025-11-10 | -19.17 | $2.92 | 566148 |
| 2025-11-07 | -22.50 | $2.88 | 549144 |
| 2025-11-06 | -20.83 | $2.90 | 1.7M |
| 2025-11-05 | -25.00 | $2.85 | 11.4M |
| 2025-11-04 | -92.11 | $1.98 | 997000 |
| 2025-11-03 | -89.47 | $1.99 | 147012 |
| 2025-10-31 | -68.42 | $2.07 | 224616 |
| 2025-10-30 | -87.50 | $2.00 | 107900 |
| 2025-10-29 | -80.00 | $2.03 | 156402 |
| 2025-10-28 | -85.00 | $2.01 | 169500 |
| 2025-10-27 | -89.13 | $2.00 | 84000 |
| 2025-10-24 | -89.13 | $2.00 | 73318 |
| 2025-10-23 | -82.61 | $2.03 | 77329 |
| 2025-10-22 | -84.78 | $2.02 | 178665 |
| 2025-10-21 | -97.83 | $1.98 | 180300 |
| 2025-10-20 | -92.16 | $2.02 | 179548 |
| 2025-10-17 | -98.08 | $1.99 | 156740 |
| 2025-10-16 | -100.00 | $1.99 | 184037 |
| 2025-10-15 | -93.33 | $2.10 | 184971 |
| 2025-10-14 | -93.48 | $2.10 | 230108 |
| 2025-10-13 | -100.00 | $2.12 | 161253 |
| 2025-10-10 | -100.00 | $2.13 | 207800 |
| 2025-10-09 | -97.62 | $2.21 | 118135 |
| 2025-10-08 | -80.95 | $2.28 | 171279 |
| 2025-10-07 | -90.48 | $2.24 | 120500 |
| 2025-10-06 | -97.50 | $2.23 | 188900 |
| 2025-10-03 | -89.74 | $2.27 | 126522 |
| 2025-10-02 | -82.05 | $2.30 | 160500 |
| 2025-10-01 | -100.00 | $2.23 | 168031 |
| 2025-09-30 | -82.86 | $2.33 | 174900 |
| 2025-09-29 | -77.14 | $2.35 | 126100 |
| 2025-09-26 | -68.57 | $2.38 | 82700 |
| 2025-09-25 | -74.29 | $2.36 | 71300 |
| 2025-09-24 | -62.86 | $2.40 | 48600 |
| 2025-09-23 | -57.14 | $2.42 | 129236 |
| 2025-09-22 | -51.43 | $2.44 | 95900 |
| 2025-09-19 | -34.29 | $2.50 | 315420 |
| 2025-09-18 | -31.43 | $2.51 | 185900 |
| 2025-09-17 | -54.29 | $2.43 | 183201 |
| 2025-09-16 | -37.14 | $2.49 | 142800 |
| 2025-09-15 | -11.43 | $2.58 | 190500 |
| 2025-09-12 | -36.36 | $2.48 | 566900 |
| 2025-09-11 | -72.22 | $2.37 | 440411 |
| 2025-09-10 | -91.18 | $2.36 | 322439 |
| 2025-09-09 | -55.88 | $2.48 | 138202 |
| 2025-09-08 | -52.94 | $2.49 | 175700 |
| 2025-09-05 | -55.88 | $2.48 | 167100 |
| 2025-09-04 | -47.06 | $2.51 | 160232 |
| 2025-09-03 | -54.05 | $2.47 | 186500 |
| 2025-09-02 | -40.91 | $2.49 | 161329 |
| 2025-08-29 | -17.78 | $2.59 | 131700 |
| 2025-08-28 | -20.75 | $2.56 | 213700 |
| 2025-08-27 | -16.98 | $2.58 | 396694 |
| 2025-08-26 | -45.28 | $2.43 | 145341 |
| 2025-08-25 | -35.85 | $2.48 | 120918 |
| 2025-08-22 | -33.96 | $2.49 | 253301 |
| 2025-08-21 | -56.60 | $2.37 | 210228 |
| 2025-08-20 | -52.83 | $2.39 | 281800 |
| 2025-08-19 | -52.83 | $2.39 | 219429 |
| 2025-08-18 | -39.62 | $2.46 | 117400 |
| 2025-08-15 | -39.62 | $2.46 | 103298 |
| 2025-08-14 | -28.30 | $2.52 | 159648 |
| 2025-08-13 | -5.66 | $2.64 | 159207 |
| 2025-08-12 | -5.66 | $2.64 | 335809 |
| 2025-08-11 | -30.00 | $2.42 | 203000 |
| 2025-08-08 | -35.00 | $2.40 | 211000 |
| 2025-08-07 | -47.73 | $2.37 | 137548 |
| 2025-08-06 | -47.83 | $2.38 | 323009 |
| 2025-08-05 | -69.57 | $2.28 | 150500 |
| 2025-08-04 | -56.52 | $2.34 | 186885 |
| 2025-08-01 | -82.61 | $2.22 | 160600 |
| 2025-07-31 | -97.50 | $2.21 | 213400 |
| 2025-07-30 | -89.19 | $2.27 | 172347 |
| 2025-07-29 | -72.73 | $2.36 | 179800 |
| 2025-07-28 | -60.61 | $2.40 | 141950 |
| 2025-07-25 | -63.64 | $2.39 | 140244 |
| 2025-07-24 | -78.79 | $2.34 | 120113 |
| 2025-07-23 | -47.06 | $2.44 | 295908 |
| 2025-07-22 | -77.78 | $2.32 | 187700 |
| 2025-07-21 | -70.73 | $2.31 | 150900 |
| 2025-07-18 | -60.98 | $2.35 | 261419 |
| 2025-07-17 | -45.24 | $2.41 | 193081 |
| 2025-07-16 | -25.49 | $2.47 | 333802 |
| 2025-07-15 | -22.81 | $2.47 | 135200 |
| 2025-07-14 | -12.28 | $2.53 | 198600 |
| 2025-07-11 | -17.54 | $2.50 | 139535 |
| 2025-07-10 | -3.51 | $2.58 | 152824 |
| 2025-07-09 | -32.86 | $2.50 | 311800 |
| 2025-07-08 | -35.71 | $2.48 | 628703 |
| 2025-07-07 | -42.86 | $2.43 | 326800 |
| 2025-07-03 | -38.89 | $2.45 | 113447 |
| 2025-07-02 | -44.74 | $2.39 | 341929 |
| 2025-07-01 | -41.56 | $2.41 | 198340 |
| 2025-06-30 | -53.25 | $2.32 | 237800 |
| 2025-06-27 | -51.95 | $2.33 | 423921 |
| 2025-06-26 | -46.75 | $2.37 | 144600 |
| 2025-06-25 | -51.95 | $2.33 | 251907 |
| 2025-06-24 | -43.37 | $2.37 | 228144 |
| 2025-06-23 | -54.55 | $2.25 | 261100 |
| 2025-06-20 | -54.55 | $2.25 | 312120 |
| 2025-06-18 | -43.48 | $2.33 | 289537 |
| 2025-06-17 | -57.61 | $2.20 | 343114 |
| 2025-06-16 | -66.30 | $2.12 | 239143 |
| 2025-06-13 | -70.65 | $2.08 | 373431 |
| 2025-06-12 | -52.17 | $2.25 | 252421 |
| 2025-06-11 | -36.96 | $2.39 | 534402 |
| 2025-06-10 | -32.61 | $2.43 | 1.9M |
| 2025-06-09 | -11.11 | $2.21 | 351400 |
| 2025-06-06 | -10.00 | $2.08 | 134797 |
| 2025-06-05 | -20.00 | $2.05 | 132411 |
| 2025-06-04 | -30.00 | $2.02 | 172600 |
| 2025-06-03 | -40.00 | $1.99 | 131332 |
| 2025-06-02 | -46.67 | $1.97 | 270809 |
| 2025-05-30 | -13.33 | $2.07 | 168508 |
| 2025-05-29 | -10.34 | $2.07 | 209534 |
| 2025-05-28 | -29.41 | $2.00 | 163542 |
| 2025-05-27 | -29.41 | $2.00 | 275406 |
| 2025-05-23 | -58.82 | $1.90 | 99926 |
| 2025-05-22 | -61.76 | $1.89 | 163027 |
| 2025-05-21 | -58.82 | $1.90 | 267500 |
| 2025-05-20 | -64.71 | $1.88 | 103221 |
| 2025-05-19 | -52.94 | $1.92 | 165500 |
| 2025-05-16 | -44.12 | $1.95 | 169500 |
| 2025-05-15 | -47.06 | $1.94 | 119131 |
| 2025-05-14 | -47.06 | $1.94 | 143404 |
| 2025-05-13 | -26.47 | $2.01 | 187614 |
| 2025-05-12 | -26.47 | $2.01 | 354900 |
| 2025-05-09 | -48.00 | $1.89 | 332222 |
| 2025-05-08 | -44.00 | $1.90 | 114504 |
| 2025-05-07 | -36.00 | $1.92 | 196803 |
| 2025-05-06 | -40.00 | $1.91 | 106329 |
| 2025-05-05 | -36.00 | $1.92 | 110500 |
| 2025-05-02 | -24.14 | $1.98 | 249740 |
| 2025-05-01 | -82.86 | $1.82 | 188848 |
| 2025-04-30 | -84.09 | $1.83 | 306929 |
| 2025-04-29 | -77.78 | $1.86 | 159026 |
| 2025-04-28 | -73.33 | $1.88 | 129200 |
| 2025-04-25 | -82.61 | $1.84 | 166611 |
| 2025-04-24 | -80.39 | $1.86 | 88103 |
| 2025-04-23 | -76.47 | $1.88 | 102230 |
| 2025-04-22 | -68.63 | $1.92 | 121441 |
| 2025-04-21 | -82.35 | $1.85 | 125808 |
| 2025-04-17 | -76.47 | $1.88 | 253805 |
| 2025-04-16 | -76.47 | $1.88 | 423738 |
| 2025-04-15 | -82.35 | $1.85 | 120531 |
| 2025-04-14 | -84.31 | $1.84 | 185700 |
| 2025-04-11 | -86.27 | $1.83 | 146400 |
| 2025-04-10 | -82.35 | $1.85 | 254214 |
| 2025-04-09 | -70.59 | $1.91 | 338740 |
| 2025-04-08 | -86.00 | $1.84 | 306000 |
| 2025-04-07 | -76.00 | $1.89 | 680449 |
| 2025-04-04 | -59.65 | $1.93 | 389428 |
| 2025-04-03 | -27.54 | $2.08 | 314200 |
| 2025-04-02 | -18.84 | $2.14 | 275819 |
| 2025-04-01 | -23.19 | $2.11 | 280627 |
| 2025-03-31 | -24.64 | $2.10 | 214565 |
| 2025-03-28 | -26.09 | $2.09 | 171843 |
| 2025-03-27 | -5.80 | $2.23 | 234414 |
| 2025-03-26 | -1.54 | $2.22 | 385800 |
| 2025-03-25 | -24.64 | $2.10 | 104609 |
| 2025-03-24 | -23.19 | $2.11 | 244313 |
| 2025-03-21 | -20.55 | $2.16 | 500700 |
| 2025-03-20 | -36.99 | $2.04 | 337500 |
| 2025-03-19 | -21.92 | $2.15 | 394763 |
| 2025-03-18 | -42.47 | $2.00 | 214885 |
| 2025-03-17 | -47.95 | $1.96 | 170900 |
| 2025-03-14 | -46.58 | $1.97 | 320849 |
| 2025-03-13 | -54.79 | $1.91 | 399800 |
| 2025-03-12 | -58.90 | $1.88 | 338600 |
| 2025-03-11 | -63.01 | $1.85 | 399718 |
| 2025-03-10 | -69.86 | $1.80 | 744512 |
| 2025-03-07 | -79.45 | $1.73 | 1.4M |
| 2025-03-06 | -50.00 | $2.08 | 577848 |
| 2025-03-05 | -67.39 | $2.00 | 961440 |
| 2025-03-04 | -100.00 | $1.90 | 1.2M |
| 2025-03-03 | -85.71 | $2.13 | 593200 |
| 2025-02-28 | -38.10 | $2.23 | 121101 |
| 2025-02-27 | -61.90 | $2.18 | 197109 |
| 2025-02-26 | -60.61 | $2.23 | 207200 |
| 2025-02-25 | -58.82 | $2.24 | 193602 |
| 2025-02-24 | -67.65 | $2.21 | 342900 |
| 2025-02-21 | -70.59 | $2.20 | 222700 |
| 2025-02-20 | -61.76 | $2.23 | 158515 |
| 2025-02-19 | -58.82 | $2.24 | 254700 |
| 2025-02-18 | -52.94 | $2.26 | 269431 |
| 2025-02-14 | -85.29 | $2.15 | 189701 |
| 2025-02-13 | -79.41 | $2.17 | 147122 |
| 2025-02-12 | -86.49 | $2.15 | 182643 |
| 2025-02-11 | -69.23 | $2.22 | 174527 |
| 2025-02-10 | -90.20 | $2.15 | 162449 |
| 2025-02-07 | -90.00 | $2.16 | 167100 |
| 2025-02-06 | -81.67 | $2.21 | 122428 |
| 2025-02-05 | -90.00 | $2.16 | 285015 |
| 2025-02-04 | -75.00 | $2.25 | 103800 |
| 2025-02-03 | -90.00 | $2.16 | 304400 |
| 2025-01-31 | -94.83 | $2.15 | 500822 |
| 2025-01-30 | -91.84 | $2.25 | 514430 |
| 2025-01-29 | -75.51 | $2.33 | 265200 |
| 2025-01-28 | -57.14 | $2.42 | 175600 |
| 2025-01-27 | -73.47 | $2.34 | 191955 |
| 2025-01-24 | -83.67 | $2.29 | 217000 |
| 2025-01-23 | -85.71 | $2.28 | 282733 |
| 2025-01-22 | -93.88 | $2.24 | 258683 |
| 2025-01-21 | -85.71 | $2.28 | 236603 |
| 2025-01-17 | -71.15 | $2.36 | 143644 |
| 2025-01-16 | -82.69 | $2.30 | 312239 |
| 2025-01-15 | -63.46 | $2.40 | 267134 |
| 2025-01-14 | -61.54 | $2.41 | 244800 |
| 2025-01-13 | -63.46 | $2.40 | 263423 |
| 2025-01-10 | -11.54 | $2.67 | 1.2M |
| 2025-01-08 | -88.24 | $2.28 | 698790 |
| 2025-01-07 | -40.00 | $2.53 | 1.4M |
| 2025-01-06 | -95.35 | $2.32 | 219448 |
| 2025-01-03 | -74.42 | $2.41 | 234300 |
| 2025-01-02 | -95.35 | $2.32 | 234421 |
| 2024-12-31 | -88.37 | $2.35 | 229911 |
| 2024-12-30 | -93.02 | $2.33 | 238220 |
| 2024-12-27 | -100.00 | $2.34 | 292701 |
| 2024-12-26 | -84.62 | $2.40 | 288222 |
| 2024-12-24 | -85.37 | $2.38 | 343931 |
| 2024-12-23 | -75.61 | $2.42 | 470524 |
| 2024-12-20 | -65.85 | $2.46 | 671734 |
| 2024-12-19 | -65.85 | $2.46 | 328948 |
| 2024-12-18 | -56.10 | $2.50 | 2.1M |
| 2024-12-17 | -85.29 | $2.36 | 1.7M |
| 2024-12-16 | -64.71 | $2.43 | 697800 |
| 2024-12-13 | -50.00 | $2.48 | 398533 |
| 2024-12-12 | -55.88 | $2.46 | 679900 |
| 2024-12-11 | -26.47 | $2.56 | 432200 |
| 2024-12-10 | -23.53 | $2.57 | 418700 |
| 2024-12-09 | -29.41 | $2.55 | 348120 |
| 2024-12-06 | -82.35 | $2.37 | 306406 |
| 2024-12-05 | -53.06 | $2.39 | 266411 |
| 2024-12-04 | -53.06 | $2.39 | 290604 |
| 2024-12-03 | -51.02 | $2.40 | 296906 |
| 2024-12-02 | -36.73 | $2.47 | 218319 |
| 2024-11-29 | -42.86 | $2.44 | 62300 |
| 2024-11-27 | -51.02 | $2.40 | 113400 |
| 2024-11-26 | -65.31 | $2.33 | 251100 |
| 2024-11-25 | -40.82 | $2.45 | 128700 |
| 2024-11-22 | -30.61 | $2.50 | 231800 |
| 2024-11-21 | -36.00 | $2.47 | 160101 |
| 2024-11-20 | -52.00 | $2.39 | 132400 |
| 2024-11-19 | -58.00 | $2.36 | 190100 |
| 2024-11-18 | -56.00 | $2.37 | 190069 |
| 2024-11-15 | -16.00 | $2.57 | 285400 |
| 2024-11-14 | -14.00 | $2.58 | 340910 |
| 2024-11-13 | -11.54 | $2.59 | 257529 |
| 2024-11-12 | -10.91 | $2.54 | 319800 |
| 2024-11-11 | -7.41 | $2.55 | 269400 |
| 2024-11-08 | -22.22 | $2.47 | 216239 |
| 2024-11-07 | -40.74 | $2.37 | 591216 |
| 2024-11-06 | -5.45 | $2.56 | 658121 |
| 2024-11-05 | -2.33 | $2.46 | 740546 |
| 2024-11-04 | -23.68 | $2.30 | 114400 |
| 2024-11-01 | -28.95 | $2.28 | 242037 |
| 2024-10-31 | -18.42 | $2.32 | 203160 |
| 2024-10-30 | -15.79 | $2.31 | 160459 |
| 2024-10-29 | -16.67 | $2.29 | 140801 |
| 2024-10-28 | -19.44 | $2.28 | 140938 |
| 2024-10-25 | -55.56 | $2.15 | 92818 |
| 2024-10-24 | -41.67 | $2.20 | 91111 |
| 2024-10-23 | -38.89 | $2.21 | 86322 |
| 2024-10-22 | -27.03 | $2.25 | 83530 |
| 2024-10-21 | -38.46 | $2.20 | 113145 |
| 2024-10-18 | -20.93 | $2.26 | 239556 |
| 2024-10-17 | -9.76 | $2.29 | 587326 |
| 2024-10-16 | -3.70 | $2.18 | 257933 |
| 2024-10-15 | -38.46 | $2.08 | 181103 |
| 2024-10-14 | -26.92 | $2.11 | 139507 |
| 2024-10-11 | -17.24 | $2.13 | 118146 |
| 2024-10-10 | -41.38 | $2.06 | 153645 |
| 2024-10-09 | -20.69 | $2.12 | 90700 |
| 2024-10-08 | -46.67 | $2.04 | 482500 |
| 2024-10-07 | -46.67 | $2.04 | 69237 |
| 2024-10-04 | -33.33 | $2.08 | 136531 |
| 2024-10-03 | -53.33 | $2.02 | 201200 |
| 2024-10-02 | -46.67 | $2.04 | 191230 |
| 2024-10-01 | -40.00 | $2.06 | 200900 |
| 2024-09-30 | -36.67 | $2.07 | 208301 |
| 2024-09-27 | -16.67 | $2.13 | 324000 |
| 2024-09-26 | -20.00 | $2.08 | 363336 |
| 2024-09-25 | -40.00 | $2.03 | 198229 |
| 2024-09-24 | -52.00 | $2.00 | 293500 |
| 2024-09-23 | -84.62 | $1.92 | 185241 |
| 2024-09-20 | -73.08 | $1.95 | 494900 |
| 2024-09-19 | -38.46 | $2.04 | 155648 |
| 2024-09-18 | -57.69 | $1.99 | 359537 |
| 2024-09-17 | -50.00 | $2.01 | 294894 |
| 2024-09-16 | -70.37 | $1.95 | 213100 |
| 2024-09-13 | -50.00 | $2.00 | 266429 |
| 2024-09-12 | -51.43 | $1.96 | 155011 |
| 2024-09-11 | -43.90 | $1.96 | 190911 |
| 2024-09-10 | -53.66 | $1.92 | 227129 |
| 2024-09-09 | -48.78 | $1.94 | 209552 |
| 2024-09-06 | -48.78 | $1.94 | 479300 |
| 2024-09-05 | -39.02 | $1.98 | 134900 |
| 2024-09-04 | -39.02 | $1.98 | 161925 |
| 2024-09-03 | -39.02 | $1.98 | 275400 |
| 2024-08-30 | -14.63 | $2.08 | 191641 |
| 2024-08-29 | -34.15 | $2.00 | 250922 |
| 2024-08-28 | -41.30 | $2.00 | 231225 |
| 2024-08-27 | -39.22 | $2.04 | 199649 |
| 2024-08-26 | -37.25 | $2.05 | 473831 |
| 2024-08-23 | -35.29 | $2.06 | 375702 |
| 2024-08-22 | -58.82 | $1.94 | 165226 |
| 2024-08-21 | -54.90 | $1.96 | 196500 |
| 2024-08-20 | -64.71 | $1.91 | 227229 |
| 2024-08-19 | -54.90 | $1.96 | 440427 |
| 2024-08-16 | -74.51 | $1.86 | 479813 |
| 2024-08-15 | -68.63 | $1.89 | 293100 |
| 2024-08-14 | -98.11 | $1.74 | 329100 |
| 2024-08-13 | -90.38 | $1.79 | 487200 |
| 2024-08-12 | -86.54 | $1.81 | 703595 |
| 2024-08-09 | -80.77 | $1.84 | 763300 |
| 2024-08-08 | -86.00 | $1.83 | 728100 |
| 2024-08-07 | -89.80 | $1.82 | 274910 |
| 2024-08-06 | -75.51 | $1.89 | 494900 |
| 2024-08-05 | -89.80 | $1.82 | 437200 |
| 2024-08-02 | -80.49 | $1.93 | 320100 |
| 2024-08-01 | -36.59 | $2.11 | 430800 |
| 2024-07-31 | -17.07 | $2.19 | 376200 |
| 2024-07-30 | -19.51 | $2.18 | 286000 |
| 2024-07-29 | -29.27 | $2.14 | 611048 |
| 2024-07-26 | -9.76 | $2.22 | 410137 |
| 2024-07-25 | -36.59 | $2.11 | 521700 |
| 2024-07-24 | -46.34 | $2.07 | 472532 |
| 2024-07-23 | -24.39 | $2.16 | 577800 |
| 2024-07-22 | -43.90 | $2.08 | 492200 |
| 2024-07-19 | -56.10 | $2.03 | 488843 |
| 2024-07-18 | -29.27 | $2.14 | 268756 |
| 2024-07-17 | -7.69 | $2.21 | 338500 |
| 2024-07-16 | -2.94 | $2.18 | 790000 |
| 2024-07-15 | -18.75 | $2.11 | 357894 |
| 2024-07-12 | -36.11 | $2.08 | 442602 |
| 2024-07-11 | -53.85 | $2.03 | 428310 |
| 2024-07-10 | -97.44 | $1.86 | 301850 |
| 2024-07-09 | -89.74 | $1.89 | 176900 |
| 2024-07-08 | -82.05 | $1.92 | 212147 |
| 2024-07-05 | -74.36 | $1.95 | 526506 |
| 2024-07-03 | -66.67 | $1.98 | 137421 |
| 2024-07-02 | -48.72 | $2.05 | 430000 |
| 2024-07-01 | -64.10 | $1.99 | 444003 |
| 2024-06-28 | -53.85 | $2.03 | 2.8M |
| 2024-06-27 | -71.79 | $1.96 | 260700 |
| 2024-06-26 | -71.79 | $1.96 | 330435 |
| 2024-06-25 | -66.67 | $1.98 | 151800 |
| 2024-06-24 | -69.23 | $1.97 | 362866 |
| 2024-06-21 | -82.05 | $1.92 | 784633 |
| 2024-06-20 | -87.50 | $1.96 | 360300 |
| 2024-06-18 | -75.00 | $2.00 | 501052 |
| 2024-06-17 | -96.67 | $1.95 | 381300 |
| 2024-06-14 | -80.77 | $2.03 | 685320 |
| 2024-06-13 | -58.62 | $2.10 | 603300 |
| 2024-06-12 | -35.29 | $2.20 | 548100 |
| 2024-06-11 | -47.06 | $2.16 | 217300 |
| 2024-06-10 | -44.12 | $2.17 | 314439 |
| 2024-06-07 | -67.65 | $2.09 | 673300 |
| 2024-06-06 | -82.35 | $2.04 | 240200 |
| 2024-06-05 | -70.59 | $2.08 | 208634 |
| 2024-06-04 | -79.41 | $2.05 | 325815 |
| 2024-06-03 | -55.88 | $2.13 | 294011 |
| 2024-05-31 | -47.06 | $2.16 | 1.4M |
| 2024-05-30 | -44.44 | $2.18 | 549600 |
| 2024-05-29 | -58.33 | $2.13 | 288431 |
| 2024-05-28 | -52.78 | $2.15 | 344728 |
| 2024-05-24 | -66.67 | $2.10 | 332037 |
| 2024-05-23 | -88.89 | $2.02 | 417907 |
| 2024-05-22 | -80.65 | $2.09 | 245600 |
| 2024-05-21 | -80.65 | $2.09 | 307800 |
| 2024-05-20 | -67.74 | $2.13 | 382636 |
| 2024-05-17 | -41.94 | $2.21 | 365343 |
| 2024-05-16 | -44.74 | $2.17 | 635678 |
| 2024-05-15 | -30.00 | $2.22 | 322109 |
| 2024-05-14 | -15.00 | $2.28 | 550539 |
| 2024-05-13 | -27.50 | $2.23 | 510700 |
| 2024-05-10 | -47.50 | $2.15 | 536800 |
| 2024-05-09 | -37.50 | $2.19 | 451100 |
| 2024-05-08 | -40.00 | $2.18 | 753927 |
| 2024-05-07 | -57.14 | $2.10 | 575802 |
| 2024-05-06 | -38.64 | $2.17 | 502281 |
| 2024-05-03 | -18.75 | $2.25 | 960969 |
| 2024-05-02 | -8.00 | $2.30 | 1.0M |
| 2024-05-01 | -11.63 | $2.18 | 902889 |
| 2024-04-30 | -21.43 | $2.09 | 549537 |
| 2024-04-29 | -9.84 | $2.15 | 541216 |
| 2024-04-26 | -19.67 | $2.09 | 404036 |
| 2024-04-25 | -18.03 | $2.10 | 725200 |
| 2024-04-24 | -21.31 | $2.08 | 392233 |
| 2024-04-23 | -16.39 | $2.11 | 430073 |
| 2024-04-22 | -16.39 | $2.11 | 664730 |
| 2024-04-19 | -18.03 | $2.10 | 890500 |
| 2024-04-18 | -37.70 | $1.98 | 691400 |
| 2024-04-17 | -27.27 | $2.00 | 790200 |
| 2024-04-16 | -30.12 | $1.96 | 1.0M |
| 2024-04-15 | -13.25 | $2.10 | 749426 |
| 2024-04-12 | -17.05 | $2.06 | 976657 |
| 2024-04-11 | -3.41 | $2.18 | 1.3M |
| 2024-04-10 | 0.00 | $2.04 | 1.6M |
| 2024-04-09 | -1.45 | $2.01 | 832488 |
| 2024-04-08 | -12.31 | $1.90 | 898200 |
| 2024-04-05 | -7.81 | $1.92 | 1.0M |
| 2024-04-04 | -14.06 | $1.88 | 1.3M |
| 2024-04-03 | -11.11 | $1.81 | 1.4M |
| 2024-04-02 | -85.11 | $1.68 | 1.2M |
| 2024-04-01 | -87.04 | $1.65 | 1.2M |
| 2024-03-28 | -87.70 | $1.64 | 1.1M |
| 2024-03-27 | -88.14 | $1.63 | 592900 |
| 2024-03-26 | -88.54 | $1.62 | 1.2M |
| 2024-03-25 | -88.80 | $1.62 | 1.1M |
| 2024-03-22 | -88.42 | $1.63 | 1.0M |
| 2024-03-21 | -87.26 | $1.66 | 2.1M |
| 2024-03-20 | -89.39 | $1.61 | 2.1M |
| 2024-03-19 | -95.08 | $1.46 | 1.2M |
| 2024-03-18 | -96.97 | $1.41 | 1.8M |
| 2024-03-15 | -97.45 | $1.40 | 1.8M |
| 2024-03-14 | -99.28 | $1.38 | 2.2M |
| 2024-03-13 | -95.57 | $1.55 | 1.7M |
| 2024-03-12 | -98.52 | $1.47 | 1.9M |
| 2024-03-11 | -97.78 | $1.50 | 1.9M |
| 2024-03-08 | -98.15 | $1.49 | 4.4M |
| 2024-03-07 | -99.22 | $1.59 | 4.8M |
| 2024-03-06 | -94.76 | $1.79 | 11.8M |
| 2024-03-05 | -100.00 | $3.57 | 1.6M |
| 2024-03-04 | -100.00 | $3.66 | 180544 |
| 2024-03-01 | -81.40 | $3.79 | 203900 |
| 2024-02-29 | -69.05 | $3.85 | 255000 |
| 2024-02-28 | -95.56 | $3.74 | 185033 |
| 2024-02-27 | -81.67 | $3.83 | 165400 |
| 2024-02-26 | -82.26 | $3.83 | 277221 |
| 2024-02-23 | -85.51 | $3.82 | 413024 |
| 2024-02-22 | -80.00 | $3.89 | 304100 |
| 2024-02-21 | -70.77 | $3.95 | 141530 |
| 2024-02-20 | -72.31 | $3.94 | 194200 |
| 2024-02-16 | -64.62 | $3.99 | 230100 |
| 2024-02-15 | -44.62 | $4.12 | 270224 |
| 2024-02-14 | -64.62 | $3.99 | 242400 |
| 2024-02-13 | -93.85 | $3.80 | 303101 |
| 2024-02-12 | -53.85 | $4.06 | 320600 |
| 2024-02-09 | -63.08 | $4.00 | 247000 |
| 2024-02-08 | -76.92 | $3.91 | 282300 |
| 2024-02-07 | -90.77 | $3.82 | 334848 |
| 2024-02-06 | -63.49 | $4.01 | 377147 |
| 2024-02-05 | -95.24 | $3.81 | 407038 |
| 2024-02-02 | -86.44 | $3.90 | 314400 |
| 2024-02-01 | -61.02 | $4.05 | 230939 |
| 2024-01-31 | -64.41 | $4.03 | 227911 |
| 2024-01-30 | -42.37 | $4.16 | 313441 |
| 2024-01-29 | -11.86 | $4.34 | 170803 |
| 2024-01-26 | -35.59 | $4.20 | 164687 |
| 2024-01-25 | -1.75 | $4.38 | 271500 |
| 2024-01-24 | -25.00 | $4.21 | 207900 |
| 2024-01-23 | -30.77 | $4.18 | 232500 |
| 2024-01-22 | -44.23 | $4.11 | 196609 |
| 2024-01-19 | -68.97 | $4.00 | 206705 |
| 2024-01-18 | -89.66 | $3.88 | 153800 |
| 2024-01-17 | -96.08 | $3.91 | 129900 |
| 2024-01-16 | -86.00 | $3.97 | 278383 |
| 2024-01-12 | -56.00 | $4.12 | 171500 |
| 2024-01-11 | -74.00 | $4.03 | 186500 |
| 2024-01-10 | -82.00 | $3.99 | 213900 |
| 2024-01-09 | -86.00 | $3.97 | 201800 |
| 2024-01-08 | -77.55 | $4.02 | 246100 |
| 2024-01-05 | -81.63 | $4.00 | 461400 |
| 2024-01-04 | -83.67 | $3.99 | 217100 |
| 2024-01-03 | -95.92 | $3.93 | 227433 |
| 2024-01-02 | -85.71 | $4.04 | 243211 |
| 2023-12-29 | -46.94 | $4.17 | 183716 |
| 2023-12-28 | -24.49 | $4.28 | 200112 |
| 2023-12-27 | -26.53 | $4.27 | 120940 |
| 2023-12-26 | -24.49 | $4.28 | 201800 |
| 2023-12-22 | -32.65 | $4.24 | 273700 |
| 2023-12-21 | -16.33 | $4.32 | 289694 |
| 2023-12-20 | -38.78 | $4.21 | 272000 |
| 2023-12-19 | -24.49 | $4.28 | 206301 |
| 2023-12-18 | -44.90 | $4.18 | 340000 |
| 2023-12-15 | -42.86 | $4.19 | 411231 |
| 2023-12-14 | -4.26 | $4.36 | 323500 |
| 2023-12-13 | -29.79 | $4.24 | 527620 |
| 2023-12-12 | -61.70 | $4.09 | 227300 |
| 2023-12-11 | -24.56 | $4.24 | 146154 |
| 2023-12-08 | -15.79 | $4.29 | 211100 |
| 2023-12-07 | -14.29 | $4.25 | 244700 |
| 2023-12-06 | -25.40 | $4.18 | 175000 |
| 2023-12-05 | -42.65 | $4.10 | 161418 |
| 2023-12-04 | -7.35 | $4.34 | 341320 |
| 2023-12-01 | -38.24 | $4.13 | 226515 |
| 2023-11-30 | -58.33 | $3.97 | 242723 |
| 2023-11-29 | -23.26 | $4.19 | 216200 |
| 2023-11-28 | -17.24 | $4.24 | 172100 |
| 2023-11-27 | -16.00 | $4.23 | 170600 |
| 2023-11-24 | -22.12 | $4.16 | 75507 |
| 2023-11-22 | -25.00 | $4.13 | 162740 |
| 2023-11-21 | -25.96 | $4.12 | 119500 |
| 2023-11-20 | -25.00 | $4.13 | 185748 |
| 2023-11-17 | -29.81 | $4.08 | 202400 |
| 2023-11-16 | -35.58 | $4.02 | 173100 |
| 2023-11-15 | -33.65 | $4.04 | 309037 |
| 2023-11-14 | -37.50 | $4.00 | 452300 |
| 2023-11-13 | -50.96 | $3.86 | 178806 |
| 2023-11-10 | -42.31 | $3.95 | 261000 |
| 2023-11-09 | -62.50 | $3.74 | 258526 |
| 2023-11-08 | -40.38 | $3.97 | 351433 |
| 2023-11-07 | -47.12 | $3.90 | 858600 |
| 2023-11-06 | -24.14 | $4.01 | 221600 |
| 2023-11-03 | -12.64 | $4.11 | 451200 |
| 2023-11-02 | -28.13 | $3.81 | 265102 |
| 2023-11-01 | -51.56 | $3.66 | 135636 |
| 2023-10-31 | -64.06 | $3.58 | 225114 |
| 2023-10-30 | -64.06 | $3.58 | 320000 |
| 2023-10-27 | -93.75 | $3.39 | 261700 |
| 2023-10-26 | -80.70 | $3.53 | 178600 |
| 2023-10-25 | -84.21 | $3.51 | 207743 |
| 2023-10-24 | -84.21 | $3.51 | 204800 |
| 2023-10-23 | -70.18 | $3.59 | 173100 |
| 2023-10-20 | -56.14 | $3.67 | 195424 |
| 2023-10-19 | -56.14 | $3.67 | 153400 |
| 2023-10-18 | -45.61 | $3.73 | 257100 |
| 2023-10-17 | -12.28 | $3.92 | 190904 |
| 2023-10-16 | -13.33 | $3.81 | 202216 |
| 2023-10-13 | -26.67 | $3.75 | 111400 |
| 2023-10-12 | -20.00 | $3.78 | 143900 |
| 2023-10-11 | -20.00 | $3.78 | 227700 |
| 2023-10-10 | -15.56 | $3.80 | 237000 |
| 2023-10-09 | -20.93 | $3.76 | 215500 |
| 2023-10-06 | -39.53 | $3.68 | 242531 |
| 2023-10-05 | -62.79 | $3.58 | 195600 |
| 2023-10-04 | -67.44 | $3.56 | 220315 |
| 2023-10-03 | -95.00 | $3.47 | 234000 |
| 2023-10-02 | -80.56 | $3.56 | 153101 |
| 2023-09-29 | -61.90 | $3.65 | 213500 |
| 2023-09-28 | -64.29 | $3.64 | 251200 |
| 2023-09-27 | -61.90 | $3.65 | 341100 |
| 2023-09-26 | -88.10 | $3.54 | 236823 |
| 2023-09-25 | -69.05 | $3.62 | 253531 |
| 2023-09-22 | -90.24 | $3.54 | 232300 |
| 2023-09-21 | -63.41 | $3.65 | 185400 |
| 2023-09-20 | -41.46 | $3.74 | 236300 |
| 2023-09-19 | -50.00 | $3.72 | 260708 |
| 2023-09-18 | -51.85 | $3.76 | 216100 |
| 2023-09-15 | -53.70 | $3.75 | 1.1M |
| 2023-09-14 | -40.74 | $3.82 | 270109 |
| 2023-09-13 | -68.52 | $3.67 | 361300 |
| 2023-09-12 | -51.85 | $3.76 | 291806 |
| 2023-09-11 | -45.45 | $3.80 | 326900 |
| 2023-09-08 | -69.84 | $3.69 | 355500 |
| 2023-09-07 | -95.35 | $3.54 | 664200 |
| 2023-09-06 | -97.44 | $3.60 | 399500 |
| 2023-09-05 | -94.81 | $3.63 | 386000 |
| 2023-09-01 | -75.32 | $3.78 | 326400 |
| 2023-08-31 | -76.92 | $3.83 | 367400 |
| 2023-08-30 | -80.37 | $3.80 | 363346 |
| 2023-08-29 | -84.87 | $3.77 | 229500 |
| 2023-08-28 | -88.52 | $3.73 | 263100 |
| 2023-08-25 | -91.67 | $3.70 | 273700 |
| 2023-08-24 | -96.97 | $3.63 | 309500 |
| 2023-08-23 | -88.98 | $3.78 | 296005 |
| 2023-08-22 | -90.55 | $3.76 | 269900 |
| 2023-08-21 | -81.89 | $3.87 | 343515 |
| 2023-08-18 | -74.80 | $3.96 | 246400 |
| 2023-08-17 | -74.02 | $3.97 | 327600 |
| 2023-08-16 | -85.04 | $3.83 | 311010 |
| 2023-08-15 | -77.17 | $3.93 | 307903 |
| 2023-08-14 | -82.68 | $3.86 | 421669 |
| 2023-08-11 | -68.50 | $4.04 | 382700 |
| 2023-08-10 | -66.93 | $4.06 | 1.1M |
| 2023-08-09 | -94.49 | $3.71 | 408504 |
| 2023-08-08 | -89.76 | $3.77 | 493100 |
| 2023-08-07 | -74.02 | $3.97 | 838025 |
| 2023-08-04 | -94.64 | $3.85 | 1.1M |
| 2023-08-03 | -75.00 | $4.49 | 347094 |
| 2023-08-02 | -34.85 | $4.68 | 276900 |
| 2023-08-01 | -22.73 | $4.76 | 242944 |
| 2023-07-31 | -19.70 | $4.78 | 389233 |
| 2023-07-28 | -15.63 | $4.79 | 223300 |
| 2023-07-27 | -31.25 | $4.69 | 218200 |
| 2023-07-26 | -7.14 | $4.82 | 290700 |
| 2023-07-25 | -8.96 | $4.70 | 509855 |
| 2023-07-24 | -8.70 | $4.70 | 227903 |
| 2023-07-21 | -16.25 | $4.63 | 362500 |
| 2023-07-20 | -23.75 | $4.57 | 462037 |
| 2023-07-19 | -18.75 | $4.61 | 218137 |
| 2023-07-18 | -8.75 | $4.69 | 241234 |
| 2023-07-17 | -6.67 | $4.66 | 297963 |
| 2023-07-14 | -20.00 | $4.56 | 212185 |
| 2023-07-13 | -18.07 | $4.64 | 161000 |
| 2023-07-12 | -22.89 | $4.60 | 223222 |
| 2023-07-11 | -27.71 | $4.56 | 497800 |
| 2023-07-10 | -48.19 | $4.39 | 172948 |
| 2023-07-07 | -40.96 | $4.45 | 610816 |
| 2023-07-06 | -53.01 | $4.35 | 264337 |
| 2023-07-05 | -45.78 | $4.41 | 256700 |
| 2023-07-03 | -32.53 | $4.52 | 253914 |
| 2023-06-30 | -48.19 | $4.39 | 952843 |
| 2023-06-29 | -45.78 | $4.41 | 363400 |
| 2023-06-28 | -45.78 | $4.41 | 505247 |
| 2023-06-27 | -71.08 | $4.20 | 498324 |
| 2023-06-26 | -81.93 | $4.11 | 554200 |
| 2023-06-23 | -81.93 | $4.11 | 1.5M |
| 2023-06-22 | -97.50 | $4.01 | 391932 |
| 2023-06-21 | -97.33 | $4.06 | 477143 |
| 2023-06-20 | -90.28 | $4.14 | 416008 |
| 2023-06-16 | -62.50 | $4.34 | 1.2M |
| 2023-06-15 | -51.39 | $4.42 | 259600 |
| 2023-06-14 | -34.72 | $4.54 | 324500 |
| 2023-06-13 | -25.00 | $4.61 | 278400 |
| 2023-06-12 | -40.28 | $4.50 | 277142 |
| 2023-06-09 | -47.95 | $4.45 | 487013 |
| 2023-06-08 | -21.33 | $4.66 | 289800 |
| 2023-06-07 | -24.14 | $4.73 | 404900 |
| 2023-06-06 | -42.71 | $4.62 | 465500 |
| 2023-06-05 | -79.49 | $4.39 | 378646 |
| 2023-06-02 | -86.61 | $4.37 | 302600 |
| 2023-06-01 | -93.30 | $4.22 | 425200 |
| 2023-05-31 | -97.45 | $4.13 | 1.4M |
| 2023-05-30 | -91.14 | $4.28 | 548545 |
| 2023-05-26 | -87.19 | $4.38 | 692371 |
| 2023-05-25 | -97.93 | $4.12 | 801100 |
| 2023-05-24 | -99.54 | $4.31 | 351600 |
| 2023-05-23 | -94.12 | $4.57 | 389300 |
| 2023-05-22 | -91.67 | $4.62 | 336701 |
| 2023-05-19 | -99.02 | $4.47 | 359118 |
| 2023-05-18 | -94.33 | $4.66 | 457611 |
| 2023-05-17 | -94.33 | $4.66 | 671436 |
| 2023-05-16 | -97.35 | $4.65 | 332200 |
| 2023-05-15 | -94.15 | $4.72 | 383400 |
| 2023-05-12 | -94.15 | $4.72 | 357000 |
| 2023-05-11 | -94.68 | $4.71 | 364531 |
| 2023-05-10 | -94.41 | $4.80 | 508600 |
| 2023-05-09 | -95.88 | $4.86 | 382100 |
| 2023-05-08 | -93.42 | $5.07 | 745600 |
| 2023-05-05 | -98.82 | $5.65 | 596900 |
| 2023-05-04 | -78.48 | $5.87 | 388200 |
| 2023-05-03 | -36.14 | $6.19 | 338100 |
| 2023-05-02 | -24.10 | $6.29 | 303524 |
| 2023-05-01 | -6.02 | $6.44 | 320511 |
| 2023-04-28 | -21.33 | $6.25 | 258809 |
| 2023-04-27 | -20.00 | $6.26 | 341100 |
| 2023-04-26 | -57.33 | $5.98 | 220606 |
| 2023-04-25 | -52.00 | $6.02 | 152400 |
| 2023-04-24 | -25.33 | $6.22 | 155300 |
| 2023-04-21 | -20.51 | $6.25 | 187900 |
| 2023-04-20 | -16.67 | $6.28 | 198723 |
| 2023-04-19 | -24.36 | $6.22 | 116700 |
| 2023-04-18 | -20.51 | $6.25 | 209244 |
| 2023-04-17 | -1.06 | $6.37 | 169400 |
| 2023-04-14 | -1.12 | $6.25 | 185208 |
| 2023-04-13 | -1.16 | $6.22 | 234800 |
| 2023-04-12 | -17.98 | $6.10 | 212248 |
| 2023-04-11 | -33.64 | $6.10 | 213800 |
| 2023-04-10 | -41.82 | $6.01 | 206709 |
| 2023-04-06 | -66.36 | $5.74 | 117600 |
| 2023-04-05 | -72.99 | $5.74 | 235700 |
| 2023-04-04 | -68.57 | $5.81 | 252343 |
| 2023-04-03 | -69.59 | $5.82 | 285700 |
| 2023-03-31 | -54.36 | $6.05 | 828446 |
| 2023-03-30 | -65.77 | $5.88 | 327135 |
| 2023-03-29 | -61.75 | $5.94 | 233143 |
| 2023-03-28 | -70.47 | $5.81 | 190718 |
| 2023-03-27 | -66.44 | $5.87 | 286000 |
| 2023-03-24 | -79.87 | $5.67 | 190400 |
| 2023-03-23 | -73.15 | $5.77 | 269137 |
| 2023-03-22 | -71.78 | $5.83 | 228712 |
| 2023-03-21 | -62.20 | $5.99 | 299132 |
| 2023-03-20 | -78.66 | $5.72 | 527952 |
| 2023-03-17 | -95.93 | $5.44 | 998901 |
| 2023-03-16 | -85.06 | $5.78 | 1.2M |
| 2023-03-15 | -74.03 | $5.95 | 1.7M |
| 2023-03-14 | -53.25 | $6.27 | 522700 |
| 2023-03-13 | -53.90 | $6.26 | 534600 |
| 2023-03-10 | -57.79 | $6.20 | 1.9M |
| 2023-03-09 | -77.78 | $6.39 | 234245 |
| 2023-03-08 | -54.44 | $6.60 | 354900 |
| 2023-03-07 | -41.11 | $6.72 | 261500 |
| 2023-03-06 | -37.78 | $6.75 | 374448 |
| 2023-03-03 | -56.14 | $6.69 | 468002 |
| 2023-03-02 | -67.54 | $6.56 | 169135 |
| 2023-03-01 | -67.54 | $6.56 | 190132 |
| 2023-02-28 | -67.54 | $6.56 | 366300 |
| 2023-02-27 | -52.71 | $6.65 | 149040 |
| 2023-02-24 | -52.71 | $6.65 | 244105 |
| 2023-02-23 | -33.33 | $6.90 | 177700 |
| 2023-02-22 | -28.68 | $6.96 | 198201 |
| 2023-02-21 | -30.23 | $6.94 | 384600 |
| 2023-02-17 | -22.48 | $7.04 | 332125 |
| 2023-02-16 | -41.73 | $6.75 | 254250 |
| 2023-02-15 | -35.19 | $6.76 | 183618 |
| 2023-02-14 | -43.21 | $6.63 | 212000 |
| 2023-02-13 | -56.79 | $6.41 | 450100 |
| 2023-02-10 | -58.03 | $6.21 | 422200 |
| 2023-02-09 | -28.57 | $6.77 | 335300 |
| 2023-02-08 | -28.57 | $6.73 | 334608 |
| 2023-02-07 | -14.47 | $7.00 | 423130 |
| 2023-02-06 | -15.79 | $6.97 | 258848 |
| 2023-02-03 | -13.45 | $7.01 | 385438 |
| 2023-02-02 | 0.00 | $6.95 | 271624 |
| 2023-02-01 | -2.26 | $6.54 | 225900 |
| 2023-01-31 | -1.44 | $6.50 | 205839 |
| 2023-01-30 | -7.96 | $6.30 | 188000 |
| 2023-01-27 | -8.46 | $6.29 | 161600 |
| 2023-01-26 | -1.05 | $6.33 | 190047 |
| 2023-01-25 | -4.21 | $6.27 | 228059 |
| 2023-01-24 | -1.08 | $6.29 | 442300 |
| 2023-01-23 | -4.42 | $6.18 | 209606 |
| 2023-01-20 | -1.80 | $6.09 | 373742 |
| 2023-01-19 | -2.60 | $5.95 | 241932 |
| 2023-01-18 | -5.84 | $5.90 | 196541 |
| 2023-01-17 | -5.19 | $5.91 | 347001 |
| 2023-01-13 | -2.68 | $5.90 | 392000 |
| 2023-01-12 | -6.25 | $5.50 | 143223 |
| 2023-01-11 | -15.65 | $5.42 | 197012 |
| 2023-01-10 | -33.04 | $5.22 | 127548 |
| 2023-01-09 | -42.61 | $5.11 | 165700 |
| 2023-01-06 | -45.22 | $5.08 | 144534 |
| 2023-01-05 | -56.52 | $4.95 | 169224 |
| 2023-01-04 | -56.52 | $4.95 | 255017 |
| 2023-01-03 | -68.70 | $4.81 | 521300 |
| 2022-12-30 | -80.81 | $4.80 | 152700 |
| 2022-12-29 | -84.16 | $4.77 | 93800 |
| 2022-12-28 | -95.05 | $4.66 | 122800 |
| 2022-12-27 | -83.17 | $4.78 | 138200 |
| 2022-12-23 | -83.93 | $4.79 | 281202 |
| 2022-12-22 | -97.20 | $4.69 | 499137 |
| 2022-12-21 | -83.50 | $4.87 | 137700 |
| 2022-12-20 | -90.29 | $4.80 | 245645 |
| 2022-12-19 | -96.63 | $4.87 | 175100 |
| 2022-12-16 | -88.31 | $5.05 | 376734 |
| 2022-12-15 | -96.72 | $5.14 | 122600 |
| 2022-12-14 | -49.18 | $5.43 | 190402 |
| 2022-12-13 | -36.07 | $5.51 | 298600 |
| 2022-12-12 | -75.41 | $5.27 | 184842 |
| 2022-12-09 | -73.77 | $5.28 | 175000 |
| 2022-12-08 | -75.41 | $5.27 | 191400 |
| 2022-12-07 | -57.50 | $5.27 | 231105 |
| 2022-12-06 | -50.00 | $5.30 | 334912 |
| 2022-12-05 | -38.37 | $5.40 | 209500 |
| 2022-12-02 | -25.26 | $5.49 | 208640 |
| 2022-12-01 | -12.71 | $5.58 | 219449 |
| 2022-11-30 | -14.41 | $5.56 | 270800 |
| 2022-11-29 | -22.03 | $5.47 | 206300 |
| 2022-11-28 | -16.10 | $5.54 | 221310 |
| 2022-11-25 | -1.55 | $5.71 | 51437 |
| 2022-11-23 | -0.79 | $5.64 | 198900 |
| 2022-11-22 | -20.00 | $5.39 | 146322 |
| 2022-11-21 | -32.80 | $5.23 | 146000 |
| 2022-11-18 | -30.53 | $5.24 | 132943 |
| 2022-11-17 | -26.12 | $5.29 | 189200 |
| 2022-11-16 | -18.98 | $5.38 | 142338 |
| 2022-11-15 | -9.35 | $5.51 | 159700 |
| 2022-11-14 | -15.11 | $5.43 | 210716 |
| 2022-11-11 | -1.37 | $5.62 | 302729 |
| 2022-11-10 | -3.68 | $5.39 | 145328 |
| 2022-11-09 | -27.21 | $4.96 | 119237 |
| 2022-11-08 | -20.59 | $5.05 | 265500 |
| 2022-11-07 | -2.22 | $5.29 | 145537 |
| 2022-11-04 | -5.69 | $5.13 | 168922 |
| 2022-11-03 | -31.43 | $4.69 | 363500 |
| 2022-11-02 | -26.67 | $4.74 | 235400 |
| 2022-11-01 | -10.48 | $4.91 | 258822 |
| 2022-10-31 | -5.33 | $4.68 | 137347 |
| 2022-10-28 | -9.46 | $4.64 | 111623 |
| 2022-10-27 | -36.49 | $4.44 | 133800 |
| 2022-10-26 | -24.00 | $4.53 | 105934 |
| 2022-10-25 | -12.86 | $4.57 | 180900 |
| 2022-10-24 | -16.98 | $4.40 | 120137 |
| 2022-10-21 | -15.09 | $4.41 | 102115 |
| 2022-10-20 | -33.96 | $4.31 | 131500 |
| 2022-10-19 | -33.96 | $4.31 | 114800 |
| 2022-10-18 | -28.33 | $4.39 | 110848 |
| 2022-10-17 | -36.51 | $4.36 | 196400 |
| 2022-10-14 | -82.43 | $4.09 | 85000 |
| 2022-10-13 | -56.76 | $4.28 | 209200 |
| 2022-10-12 | -83.78 | $4.08 | 141900 |
| 2022-10-11 | -80.26 | $4.11 | 112200 |
| 2022-10-10 | -85.71 | $4.10 | 120623 |
| 2022-10-07 | -89.08 | $4.09 | 149226 |
| 2022-10-06 | -81.51 | $4.18 | 117300 |
| 2022-10-05 | -78.15 | $4.22 | 103900 |
| 2022-10-04 | -68.91 | $4.33 | 143900 |
| 2022-10-03 | -83.19 | $4.16 | 241038 |
| 2022-09-30 | -99.16 | $3.97 | 295702 |
| 2022-09-29 | -84.03 | $4.15 | 280800 |
| 2022-09-28 | -88.70 | $4.16 | 224314 |
| 2022-09-27 | -96.12 | $4.08 | 174641 |
| 2022-09-26 | -98.44 | $4.13 | 166200 |
| 2022-09-23 | -94.87 | $4.22 | 203000 |
| 2022-09-22 | -93.75 | $4.35 | 153300 |
| 2022-09-21 | -99.24 | $4.40 | 130500 |
| 2022-09-20 | -89.76 | $4.56 | 146300 |
| 2022-09-19 | -83.59 | $4.64 | 121300 |
| 2022-09-16 | -85.81 | $4.64 | 564200 |
| 2022-09-15 | -92.36 | $4.62 | 260512 |
| 2022-09-14 | -96.30 | $4.65 | 238028 |
| 2022-09-13 | -98.50 | $4.72 | 252904 |
| 2022-09-12 | -75.76 | $5.03 | 236851 |
| 2022-09-09 | -74.24 | $5.05 | 240553 |
| 2022-09-08 | -98.47 | $4.74 | 222203 |
| 2022-09-07 | -84.62 | $4.93 | 192500 |
| 2022-09-06 | -87.69 | $4.89 | 293300 |
| 2022-09-02 | -99.17 | $4.84 | 162700 |
| 2022-09-01 | -94.02 | $4.93 | 185736 |
| 2022-08-31 | -97.94 | $5.08 | 158200 |
| 2022-08-30 | -90.72 | $5.15 | 153251 |
| 2022-08-29 | -78.72 | $5.29 | 184600 |
| 2022-08-26 | -72.34 | $5.35 | 193000 |
| 2022-08-25 | -36.17 | $5.69 | 236521 |
| 2022-08-24 | -54.26 | $5.52 | 126325 |
| 2022-08-23 | -68.69 | $5.35 | 233800 |
| 2022-08-22 | -62.75 | $5.39 | 250500 |
| 2022-08-19 | -22.55 | $5.80 | 269434 |
| 2022-08-18 | -12.38 | $5.90 | 223633 |
| 2022-08-17 | -15.04 | $5.86 | 274700 |
| 2022-08-16 | -6.78 | $5.95 | 245667 |
| 2022-08-15 | -8.33 | $5.72 | 209033 |
| 2022-08-12 | -1.63 | $5.77 | 212700 |
| 2022-08-11 | -7.44 | $5.58 | 233000 |
| 2022-08-10 | -2.61 | $5.53 | 227838 |
| 2022-08-09 | -20.87 | $5.21 | 172701 |
| 2022-08-08 | -18.10 | $5.24 | 245900 |
| 2022-08-05 | -24.14 | $5.17 | 205600 |
| 2022-08-04 | -12.93 | $5.30 | 431945 |
| 2022-08-03 | -12.07 | $5.31 | 172737 |
| 2022-08-02 | -23.28 | $5.18 | 200121 |
| 2022-08-01 | -16.38 | $5.26 | 219713 |
| 2022-07-29 | -3.60 | $5.36 | 295100 |
| 2022-07-28 | -7.84 | $5.23 | 106622 |
| 2022-07-27 | 0.00 | $5.27 | 131200 |
| 2022-07-26 | -15.56 | $5.05 | 139007 |
| 2022-07-25 | -8.89 | $5.11 | 120825 |
| 2022-07-22 | -14.44 | $5.06 | 153300 |
| 2022-07-21 | -12.22 | $5.08 | 226600 |
| 2022-07-20 | -15.56 | $5.05 | 237600 |
| 2022-07-19 | 0.00 | $4.86 | 240000 |
| 2022-07-18 | -51.67 | $4.58 | 75943 |
| 2022-07-15 | -51.67 | $4.58 | 142502 |
| 2022-07-14 | -79.10 | $4.43 | 182800 |
| 2022-07-13 | -71.64 | $4.48 | 192700 |
| 2022-07-12 | -91.55 | $4.35 | 214643 |
| 2022-07-11 | -92.00 | $4.40 | 126000 |
| 2022-07-08 | -67.90 | $4.60 | 180930 |
| 2022-07-07 | -68.13 | $4.63 | 195200 |
| 2022-07-06 | -94.68 | $4.39 | 128000 |
| 2022-07-05 | -88.30 | $4.46 | 251744 |
| 2022-07-01 | -85.88 | $4.56 | 231900 |
| 2022-06-30 | -91.25 | $4.56 | 242100 |
| 2022-06-29 | -86.42 | $4.60 | 191901 |
| 2022-06-28 | -76.54 | $4.68 | 347026 |
| 2022-06-27 | -77.78 | $4.67 | 305721 |
| 2022-06-24 | -69.14 | $4.74 | 1.3M |
| 2022-06-23 | -85.19 | $4.61 | 252900 |
| 2022-06-22 | -89.71 | $4.69 | 210934 |
| 2022-06-21 | -88.24 | $4.70 | 242900 |
| 2022-06-17 | -91.18 | $4.68 | 621246 |
| 2022-06-16 | -86.76 | $4.71 | 272302 |
| 2022-06-15 | -67.74 | $4.88 | 242100 |
| 2022-06-14 | -85.48 | $4.77 | 350900 |
| 2022-06-13 | -60.27 | $4.86 | 286800 |
| 2022-06-10 | -35.44 | $5.02 | 329800 |
| 2022-06-09 | -16.51 | $5.12 | 213217 |
| 2022-06-08 | -12.84 | $5.16 | 227822 |
| 2022-06-07 | -4.59 | $5.25 | 154810 |
| 2022-06-06 | -11.93 | $5.17 | 201927 |
| 2022-06-03 | -7.34 | $5.22 | 153722 |
| 2022-06-02 | -9.17 | $5.20 | 213215 |
| 2022-06-01 | -17.27 | $5.12 | 337227 |
| 2022-05-31 | -7.27 | $5.23 | 281644 |
| 2022-05-27 | -29.09 | $4.99 | 214644 |
| 2022-05-26 | -20.00 | $5.13 | 169800 |
| 2022-05-25 | -39.13 | $4.91 | 190608 |
| 2022-05-24 | -49.57 | $4.79 | 248118 |
| 2022-05-23 | -37.39 | $4.93 | 249400 |
| 2022-05-20 | -40.63 | $4.97 | 336300 |
| 2022-05-19 | -56.16 | $4.85 | 568212 |
| 2022-05-18 | -50.93 | $5.00 | 411803 |
| 2022-05-17 | -54.04 | $4.95 | 345749 |
| 2022-05-16 | -72.05 | $4.66 | 235147 |
| 2022-05-13 | -72.67 | $4.65 | 374738 |
| 2022-05-12 | -82.61 | $4.49 | 360700 |
| 2022-05-11 | -100.00 | $4.24 | 237600 |
| 2022-05-10 | -83.55 | $4.55 | 277500 |
| 2022-05-09 | -88.82 | $4.47 | 495200 |
| 2022-05-06 | -95.29 | $4.44 | 568314 |
| 2022-05-05 | -83.61 | $5.14 | 227100 |
| 2022-05-04 | -75.86 | $5.29 | 407031 |
| 2022-05-03 | -92.86 | $5.14 | 497400 |
| 2022-05-02 | -82.47 | $5.30 | 245725 |
| 2022-04-29 | -91.08 | $5.17 | 338305 |
| 2022-04-28 | -86.62 | $5.24 | 221893 |
| 2022-04-27 | -97.33 | $5.14 | 226500 |
| 2022-04-26 | -99.33 | $5.11 | 341635 |
| 2022-04-25 | -95.42 | $5.35 | 358200 |
| 2022-04-22 | -96.00 | $5.40 | 357791 |
| 2022-04-21 | -87.83 | $5.59 | 209039 |
| 2022-04-20 | -81.74 | $5.66 | 201710 |
| 2022-04-19 | -82.61 | $5.65 | 251600 |
| 2022-04-18 | -75.21 | $5.74 | 229000 |
| 2022-04-14 | -93.28 | $5.53 | 408200 |
| 2022-04-13 | -88.33 | $5.59 | 366600 |
| 2022-04-12 | -95.87 | $5.50 | 350919 |
| 2022-04-11 | -97.52 | $5.48 | 488337 |
| 2022-04-08 | -98.89 | $5.77 | 460142 |
| 2022-04-07 | -76.32 | $6.08 | 533219 |
| 2022-04-06 | -53.95 | $6.25 | 470649 |
| 2022-04-05 | -35.53 | $6.39 | 381100 |
| 2022-04-04 | -18.07 | $6.51 | 427800 |
| 2022-04-01 | -19.28 | $6.50 | 533228 |
| 2022-03-31 | -40.21 | $6.41 | 347948 |
| 2022-03-30 | -53.61 | $6.28 | 264400 |
| 2022-03-29 | -31.96 | $6.49 | 391500 |
| 2022-03-28 | -39.18 | $6.42 | 460900 |
| 2022-03-25 | -30.93 | $6.50 | 569017 |
| 2022-03-24 | -43.30 | $6.38 | 891700 |
| 2022-03-23 | -49.49 | $6.31 | 454418 |
| 2022-03-22 | -37.37 | $6.43 | 335000 |
| 2022-03-21 | -51.52 | $6.29 | 385246 |
| 2022-03-18 | -35.35 | $6.45 | 833224 |
| 2022-03-17 | -22.22 | $6.58 | 323700 |
| 2022-03-16 | -22.22 | $6.58 | 537600 |
| 2022-03-15 | -58.59 | $6.22 | 305042 |
| 2022-03-14 | -73.74 | $6.07 | 322600 |
| 2022-03-11 | -78.79 | $6.02 | 286136 |
| 2022-03-10 | -63.64 | $6.17 | 302900 |
| 2022-03-09 | -55.56 | $6.25 | 460717 |
| 2022-03-08 | -59.60 | $6.21 | 829000 |
| 2022-03-07 | -81.82 | $5.99 | 503615 |
| 2022-03-04 | -42.86 | $6.35 | 773217 |
| 2022-03-03 | -28.71 | $6.42 | 315900 |
| 2022-03-02 | -8.91 | $6.62 | 388440 |
| 2022-03-01 | -44.57 | $6.21 | 263800 |
| 2022-02-28 | -23.91 | $6.40 | 319100 |
| 2022-02-25 | -19.64 | $6.40 | 252200 |
| 2022-02-24 | -37.50 | $6.20 | 394743 |
| 2022-02-23 | -49.11 | $6.07 | 314331 |
| 2022-02-22 | -38.39 | $6.19 | 435915 |
| 2022-02-18 | -35.38 | $6.16 | 345800 |
| 2022-02-17 | -19.23 | $6.37 | 354400 |
| 2022-02-16 | -3.88 | $6.56 | 291300 |
| 2022-02-15 | -10.32 | $6.45 | 208800 |
| 2022-02-14 | -26.19 | $6.25 | 357100 |
| 2022-02-11 | -26.98 | $6.24 | 218520 |
| 2022-02-10 | -15.87 | $6.38 | 394400 |
| 2022-02-09 | -4.39 | $6.41 | 251500 |
| 2022-02-08 | -18.35 | $6.21 | 205227 |
| 2022-02-07 | -34.86 | $6.03 | 306931 |
| 2022-02-04 | -36.29 | $6.11 | 701115 |
| 2022-02-03 | -59.68 | $5.82 | 233931 |
| 2022-02-02 | -58.02 | $5.87 | 314843 |
| 2022-02-01 | -62.58 | $5.93 | 365502 |
| 2022-01-31 | -55.95 | $6.06 | 398127 |
| 2022-01-28 | -72.02 | $5.79 | 305741 |
| 2022-01-27 | -84.02 | $5.59 | 306134 |
| 2022-01-26 | -82.25 | $5.62 | 388900 |
| 2022-01-25 | -74.72 | $5.77 | 309715 |
| 2022-01-24 | -75.84 | $5.75 | 676300 |
| 2022-01-21 | -85.88 | $5.64 | 583100 |
| 2022-01-20 | -98.64 | $5.65 | 359243 |
| 2022-01-19 | -100.00 | $5.92 | 347927 |
| 2022-01-18 | -98.26 | $5.97 | 512939 |
| 2022-01-14 | -86.73 | $6.25 | 284212 |
| 2022-01-13 | -76.53 | $6.35 | 389000 |
| 2022-01-12 | -82.65 | $6.29 | 479405 |
| 2022-01-11 | -89.80 | $6.22 | 316900 |
| 2022-01-10 | -85.71 | $6.26 | 319400 |
| 2022-01-07 | -84.48 | $6.31 | 281866 |
| 2022-01-06 | -74.60 | $6.45 | 629406 |
| 2022-01-05 | -94.66 | $6.24 | 501400 |
| 2022-01-04 | -68.70 | $6.58 | 351740 |
| 2022-01-03 | -48.86 | $6.84 | 466700 |
| 2021-12-31 | -53.44 | $6.78 | 682650 |
| 2021-12-30 | -49.62 | $6.83 | 322431 |
| 2021-12-29 | -65.68 | $6.75 | 335726 |
| 2021-12-28 | -60.95 | $6.83 | 327101 |
| 2021-12-27 | -50.89 | $7.00 | 391546 |
| 2021-12-23 | -50.30 | $7.01 | 253718 |
| 2021-12-22 | -59.76 | $6.85 | 331100 |
| 2021-12-21 | -69.44 | $6.72 | 372520 |
| 2021-12-20 | -88.14 | $6.40 | 500300 |
| 2021-12-17 | -79.23 | $6.60 | 664100 |
| 2021-12-16 | -85.99 | $6.46 | 648100 |
| 2021-12-15 | -82.38 | $6.54 | 929838 |
| 2021-12-14 | -94.81 | $6.55 | 931300 |
| 2021-12-13 | -97.09 | $6.76 | 793909 |
| 2021-12-10 | -92.11 | $7.01 | 605401 |
| 2021-12-09 | -82.63 | $7.19 | 538713 |
| 2021-12-08 | -71.05 | $7.41 | 392500 |
| 2021-12-07 | -81.15 | $7.32 | 428206 |
| 2021-12-06 | -93.95 | $7.01 | 505693 |
| 2021-12-03 | -86.29 | $7.20 | 405151 |
| 2021-12-02 | -79.03 | $7.38 | 600900 |
| 2021-12-01 | -88.31 | $7.15 | 1.1M |
| 2021-11-30 | -77.02 | $7.43 | 2.4M |
| 2021-11-29 | -93.15 | $7.03 | 837400 |
| 2021-11-26 | -93.55 | $7.02 | 850800 |
| 2021-11-24 | -89.11 | $7.54 | 503328 |
| 2021-11-23 | -90.86 | $7.75 | 626300 |
| 2021-11-22 | -83.43 | $7.88 | 702751 |
| 2021-11-19 | -82.29 | $7.90 | 642231 |
| 2021-11-18 | -65.75 | $8.15 | 780303 |
| 2021-11-17 | -63.54 | $8.19 | 826667 |
| 2021-11-16 | -57.46 | $8.30 | 603600 |
| 2021-11-15 | -44.09 | $8.52 | 581100 |
| 2021-11-12 | -48.99 | $8.37 | 668402 |
| 2021-11-11 | -42.42 | $8.50 | 485900 |
| 2021-11-10 | -46.97 | $8.41 | 929300 |
| 2021-11-09 | -34.80 | $8.63 | 1.1M |
| 2021-11-08 | -6.37 | $9.21 | 990949 |
| 2021-11-05 | -1.73 | $8.97 | 1.2M |
| 2021-11-04 | -4.76 | $8.83 | 914515 |
| 2021-11-03 | -2.58 | $8.72 | 609030 |
| 2021-11-02 | -4.48 | $8.49 | 776138 |
| 2021-11-01 | -0.79 | $8.47 | 965310 |
| 2021-10-29 | -36.13 | $7.97 | 529345 |
| 2021-10-28 | -44.00 | $7.85 | 432900 |
| 2021-10-27 | -49.23 | $7.76 | 838200 |
| 2021-10-26 | -30.30 | $8.00 | 1.1M |
| 2021-10-25 | -20.00 | $7.84 | 495300 |
| 2021-10-22 | -34.74 | $7.70 | 272912 |
| 2021-10-21 | -38.95 | $7.66 | 436815 |
| 2021-10-20 | -21.05 | $7.83 | 509010 |
| 2021-10-19 | -34.55 | $7.65 | 581917 |
| 2021-10-18 | -24.59 | $7.73 | 704200 |
| 2021-10-15 | -32.85 | $7.58 | 457052 |
| 2021-10-14 | -32.12 | $7.59 | 1.3M |
| 2021-10-13 | -18.87 | $7.52 | 355643 |
| 2021-10-12 | -29.25 | $7.41 | 411795 |
| 2021-10-11 | -20.00 | $7.50 | 388900 |
| 2021-10-08 | -40.00 | $7.28 | 307242 |
| 2021-10-07 | -36.36 | $7.32 | 420941 |
| 2021-10-06 | -30.91 | $7.38 | 415840 |
| 2021-10-05 | -10.91 | $7.60 | 431134 |
| 2021-10-04 | -33.64 | $7.35 | 361288 |
| 2021-10-01 | -24.55 | $7.45 | 543900 |
| 2021-09-30 | -67.79 | $7.10 | 574930 |
| 2021-09-29 | -59.06 | $7.23 | 430158 |
| 2021-09-28 | -53.02 | $7.32 | 597047 |
| 2021-09-27 | -36.91 | $7.56 | 409716 |
| 2021-09-24 | -46.31 | $7.42 | 484400 |
| 2021-09-23 | -44.97 | $7.44 | 505820 |
| 2021-09-22 | -55.03 | $7.29 | 462807 |
| 2021-09-21 | -80.54 | $6.91 | 420600 |
| 2021-09-20 | -85.53 | $6.81 | 677922 |
| 2021-09-17 | -56.99 | $7.01 | 616198 |
| 2021-09-16 | -64.25 | $6.87 | 494400 |
| 2021-09-15 | -64.77 | $6.86 | 584939 |
| 2021-09-14 | -74.09 | $6.68 | 1.4M |
| 2021-09-13 | -59.59 | $6.96 | 1.1M |
| 2021-09-10 | -42.49 | $7.29 | 541240 |
| 2021-09-09 | -35.75 | $7.42 | 674013 |
| 2021-09-08 | -37.31 | $7.39 | 708800 |
| 2021-09-07 | -31.09 | $7.51 | 614551 |
| 2021-09-03 | -38.34 | $7.37 | 898357 |
| 2021-09-02 | -29.53 | $7.54 | 1.2M |
| 2021-09-01 | -10.19 | $7.75 | 2.5M |
| 2021-08-31 | -36.65 | $6.97 | 530000 |
| 2021-08-30 | -31.90 | $7.00 | 1.2M |
| 2021-08-27 | -34.29 | $6.95 | 551326 |
| 2021-08-26 | -48.10 | $6.66 | 408900 |
| 2021-08-25 | -36.67 | $6.90 | 522926 |
| 2021-08-24 | -43.33 | $6.76 | 528121 |
| 2021-08-23 | -39.05 | $6.85 | 634344 |
| 2021-08-20 | -58.57 | $6.44 | 897646 |
| 2021-08-19 | -60.00 | $6.41 | 599800 |
| 2021-08-18 | -44.76 | $6.73 | 475738 |
| 2021-08-17 | -36.19 | $6.91 | 909711 |
| 2021-08-16 | -21.80 | $7.21 | 737768 |
| 2021-08-13 | -18.18 | $7.27 | 824686 |
| 2021-08-12 | -15.91 | $7.32 | 784947 |
| 2021-08-11 | -4.13 | $7.56 | 1.3M |
| 2021-08-10 | -0.55 | $7.27 | 903000 |
| 2021-08-09 | -10.06 | $6.90 | 1.0M |
| 2021-08-06 | -4.69 | $6.69 | 848666 |
| 2021-08-05 | -46.88 | $6.15 | 382445 |
| 2021-08-04 | -73.44 | $5.81 | 372808 |
| 2021-08-03 | -71.33 | $5.88 | 756637 |
| 2021-08-02 | -59.44 | $6.05 | 413600 |
| 2021-07-30 | -52.45 | $6.15 | 345000 |
| 2021-07-29 | -45.45 | $6.25 | 529738 |
| 2021-07-28 | -40.56 | $6.32 | 561174 |
| 2021-07-27 | -50.92 | $6.27 | 468135 |
| 2021-07-26 | -38.65 | $6.47 | 815200 |
| 2021-07-23 | -51.53 | $6.26 | 312200 |
| 2021-07-22 | -58.28 | $6.15 | 452100 |
| 2021-07-21 | -55.21 | $6.20 | 572867 |
| 2021-07-20 | -72.25 | $5.85 | 506904 |
| 2021-07-19 | -79.47 | $5.59 | 829200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.55
2026-07-17
Close Price
$10.70
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
6.72
Average
21.23
Maximum
53.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.55 | $10.70 | 1.1M |
| 2026-07-16 | 39.34 | $10.51 | 1.6M |
| 2026-07-15 | 41.35 | $11.07 | 1.1M |
| 2026-07-14 | 43.08 | $11.55 | 1.1M |
| 2026-07-13 | 44.58 | $11.14 | 2.2M |
| 2026-07-10 | 46.16 | $11.76 | 926206 |
| 2026-07-09 | 46.91 | $12.08 | 1.4M |
| 2026-07-08 | 47.71 | $11.71 | 2.0M |
| 2026-07-07 | 48.66 | $11.90 | 2.1M |
| 2026-07-06 | 49.08 | $12.58 | 1.9M |
| 2026-07-02 | 48.52 | $13.05 | 2.1M |
| 2026-07-01 | 48.08 | $13.38 | 2.4M |
| 2026-06-30 | 47.52 | $13.04 | 2.7M |
| 2026-06-29 | 46.68 | $13.48 | 3.1M |
| 2026-06-26 | 45.83 | $12.03 | 4.4M |
| 2026-06-25 | 45.34 | $11.39 | 1.7M |
| 2026-06-24 | 45.02 | $11.21 | 1.8M |
| 2026-06-23 | 44.82 | $10.84 | 3.1M |
| 2026-06-22 | 44.79 | $9.87 | 1.3M |
| 2026-06-18 | 45.26 | $9.86 | 1.9M |
| 2026-06-17 | 45.80 | $9.40 | 1.1M |
| 2026-06-16 | 46.55 | $9.14 | 1.6M |
| 2026-06-15 | 47.56 | $9.22 | 2.5M |
| 2026-06-12 | 48.25 | $9.66 | 2.0M |
| 2026-06-11 | 48.52 | $9.98 | 2.0M |
| 2026-06-10 | 48.79 | $8.95 | 2.1M |
| 2026-06-09 | 49.29 | $9.18 | 2.2M |
| 2026-06-08 | 49.98 | $9.09 | 2.3M |
| 2026-06-05 | 50.74 | $8.77 | 1.7M |
| 2026-06-04 | 51.30 | $9.07 | 2.2M |
| 2026-06-03 | 51.90 | $8.60 | 2.0M |
| 2026-06-02 | 52.63 | $9.01 | 2.7M |
| 2026-06-01 | 52.89 | $9.28 | 2.2M |
| 2026-05-29 | 53.26 | $9.08 | 2.8M |
| 2026-05-28 | 53.65 | $9.38 | 2.2M |
| 2026-05-27 | 53.63 | $9.52 | 2.8M |
| 2026-05-26 | 53.71 | $8.75 | 2.9M |
| 2026-05-22 | 53.76 | $9.84 | 3.3M |
| 2026-05-21 | 53.21 | $9.50 | 4.8M |
| 2026-05-20 | 52.77 | $8.21 | 4.6M |
| 2026-05-19 | 52.76 | $8.08 | 3.2M |
| 2026-05-18 | 52.81 | $8.00 | 3.1M |
| 2026-05-15 | 52.50 | $7.83 | 3.2M |
| 2026-05-14 | 52.15 | $8.84 | 3.8M |
| 2026-05-13 | 50.49 | $8.92 | 8.5M |
| 2026-05-12 | 48.74 | $8.11 | 4.0M |
| 2026-05-11 | 46.96 | $8.87 | 7.2M |
| 2026-05-08 | 45.09 | $7.16 | 3.8M |
| 2026-05-07 | 43.43 | $6.95 | 5.8M |
| 2026-05-06 | 40.97 | $7.71 | 40.3M |
| 2026-05-05 | 38.38 | $3.98 | 5.9M |
| 2026-05-04 | 37.45 | $3.82 | 960054 |
| 2026-05-01 | 36.48 | $3.83 | 258900 |
| 2026-04-30 | 35.87 | $3.77 | 219036 |
| 2026-04-29 | 35.25 | $3.74 | 248841 |
| 2026-04-28 | 34.60 | $3.84 | 431578 |
| 2026-04-27 | 33.09 | $3.85 | 417694 |
| 2026-04-24 | 31.59 | $3.75 | 355725 |
| 2026-04-23 | 30.31 | $3.64 | 165500 |
| 2026-04-22 | 29.27 | $3.58 | 216700 |
| 2026-04-21 | 28.22 | $3.50 | 181900 |
| 2026-04-20 | 27.16 | $3.56 | 301208 |
| 2026-04-17 | 25.84 | $3.53 | 389300 |
| 2026-04-16 | 24.45 | $3.53 | 375100 |
| 2026-04-15 | 23.30 | $3.45 | 240828 |
| 2026-04-14 | 22.26 | $3.40 | 176600 |
| 2026-04-13 | 21.23 | $3.27 | 594000 |
| 2026-04-10 | 20.45 | $3.21 | 190100 |
| 2026-04-09 | 19.94 | $3.21 | 289832 |
| 2026-04-08 | 19.47 | $3.16 | 233670 |
| 2026-04-07 | 18.67 | $3.17 | 512900 |
| 2026-04-06 | 18.16 | $3.02 | 368100 |
| 2026-04-02 | 18.03 | $3.02 | 224900 |
| 2026-04-01 | 17.89 | $2.98 | 266009 |
| 2026-03-31 | 17.94 | $2.97 | 308157 |
| 2026-03-30 | 17.89 | $2.98 | 342516 |
| 2026-03-27 | 17.77 | $3.01 | 227816 |
| 2026-03-26 | 17.65 | $3.04 | 225319 |
| 2026-03-25 | 17.32 | $3.08 | 175945 |
| 2026-03-24 | 16.71 | $3.13 | 317524 |
| 2026-03-23 | 16.06 | $3.11 | 332117 |
| 2026-03-20 | 15.44 | $3.00 | 434300 |
| 2026-03-19 | 15.04 | $3.04 | 260045 |
| 2026-03-18 | 14.57 | $3.05 | 326906 |
| 2026-03-17 | 13.99 | $3.19 | 706114 |
| 2026-03-16 | 13.37 | $3.02 | 304200 |
| 2026-03-13 | 13.16 | $2.99 | 531404 |
| 2026-03-12 | 12.93 | $3.03 | 688905 |
| 2026-03-11 | 13.04 | $2.93 | 764736 |
| 2026-03-10 | 13.25 | $2.96 | 556722 |
| 2026-03-09 | 13.21 | $3.16 | 581400 |
| 2026-03-06 | 12.52 | $3.46 | 1.8M |
| 2026-03-05 | 11.12 | $3.02 | 328281 |
| 2026-03-04 | 11.61 | $3.10 | 128035 |
| 2026-03-03 | 11.83 | $3.04 | 239500 |
| 2026-03-02 | 12.38 | $3.10 | 175303 |
| 2026-02-27 | 12.34 | $3.10 | 216000 |
| 2026-02-26 | 12.09 | $3.18 | 237800 |
| 2026-02-25 | 11.83 | $3.03 | 155729 |
| 2026-02-24 | 12.41 | $3.00 | 529710 |
| 2026-02-23 | 12.84 | $2.96 | 259509 |
| 2026-02-20 | 13.29 | $2.96 | 171800 |
| 2026-02-19 | 13.77 | $2.93 | 357119 |
| 2026-02-18 | 14.03 | $2.90 | 124600 |
| 2026-02-17 | 14.17 | $2.86 | 147100 |
| 2026-02-13 | 14.27 | $2.91 | 96842 |
| 2026-02-12 | 14.61 | $2.92 | 251900 |
| 2026-02-11 | 14.96 | $3.05 | 121100 |
| 2026-02-10 | 15.44 | $3.09 | 164207 |
| 2026-02-09 | 15.94 | $3.05 | 213036 |
| 2026-02-06 | 16.62 | $2.94 | 149939 |
| 2026-02-05 | 17.12 | $2.90 | 310800 |
| 2026-02-04 | 17.49 | $2.99 | 172100 |
| 2026-02-03 | 18.21 | $3.04 | 222902 |
| 2026-02-02 | 18.97 | $3.05 | 174059 |
| 2026-01-30 | 19.87 | $3.01 | 234500 |
| 2026-01-29 | 20.51 | $3.04 | 255600 |
| 2026-01-28 | 21.32 | $3.09 | 175141 |
| 2026-01-27 | 22.28 | $3.14 | 164900 |
| 2026-01-26 | 23.14 | $3.16 | 303836 |
| 2026-01-23 | 23.72 | $3.17 | 146847 |
| 2026-01-22 | 24.38 | $3.28 | 243600 |
| 2026-01-21 | 24.52 | $3.25 | 290200 |
| 2026-01-20 | 24.90 | $3.25 | 195835 |
| 2026-01-16 | 25.01 | $3.27 | 205100 |
| 2026-01-15 | 24.69 | $3.37 | 403341 |
| 2026-01-14 | 24.36 | $3.19 | 237703 |
| 2026-01-13 | 24.72 | $3.14 | 129208 |
| 2026-01-12 | 25.19 | $3.11 | 209006 |
| 2026-01-09 | 25.90 | $3.07 | 177700 |
| 2026-01-08 | 26.70 | $3.08 | 155900 |
| 2026-01-07 | 27.58 | $3.01 | 199537 |
| 2026-01-06 | 28.77 | $3.06 | 191045 |
| 2026-01-05 | 29.54 | $3.09 | 422100 |
| 2026-01-02 | 30.36 | $3.00 | 495324 |
| 2025-12-31 | 31.65 | $2.93 | 146005 |
| 2025-12-30 | 32.57 | $2.96 | 191910 |
| 2025-12-29 | 33.38 | $2.98 | 191742 |
| 2025-12-26 | 34.18 | $3.05 | 161849 |
| 2025-12-24 | 34.80 | $3.07 | 94600 |
| 2025-12-23 | 35.22 | $3.05 | 237003 |
| 2025-12-22 | 35.77 | $3.03 | 192415 |
| 2025-12-19 | 36.35 | $3.18 | 294326 |
| 2025-12-18 | 36.23 | $3.16 | 146603 |
| 2025-12-17 | 36.25 | $3.14 | 184000 |
| 2025-12-16 | 36.03 | $3.15 | 406818 |
| 2025-12-15 | 35.80 | $3.18 | 258524 |
| 2025-12-12 | 35.28 | $3.18 | 357000 |
| 2025-12-11 | 34.73 | $3.23 | 304037 |
| 2025-12-10 | 33.45 | $3.24 | 988541 |
| 2025-12-09 | 32.11 | $3.23 | 481200 |
| 2025-12-08 | 31.03 | $3.01 | 735700 |
| 2025-12-05 | 30.34 | $2.73 | 342624 |
| 2025-12-04 | 30.28 | $2.79 | 186845 |
| 2025-12-03 | 30.08 | $2.79 | 215126 |
| 2025-12-02 | 30.00 | $2.77 | 260436 |
| 2025-12-01 | 29.92 | $2.82 | 279403 |
| 2025-11-28 | 29.84 | $2.78 | 152300 |
| 2025-11-26 | 29.81 | $2.83 | 367906 |
| 2025-11-25 | 29.78 | $2.71 | 199227 |
| 2025-11-24 | 30.06 | $2.69 | 235492 |
| 2025-11-21 | 30.35 | $2.72 | 433300 |
| 2025-11-20 | 30.75 | $2.57 | 446034 |
| 2025-11-19 | 31.17 | $2.60 | 365818 |
| 2025-11-18 | 31.52 | $2.71 | 276100 |
| 2025-11-17 | 31.36 | $2.76 | 466236 |
| 2025-11-14 | 30.84 | $2.85 | 382524 |
| 2025-11-13 | 30.33 | $2.86 | 440800 |
| 2025-11-12 | 28.98 | $2.92 | 349217 |
| 2025-11-11 | 27.14 | $3.01 | 442379 |
| 2025-11-10 | 25.19 | $2.92 | 566148 |
| 2025-11-07 | 23.15 | $2.88 | 549144 |
| 2025-11-06 | 21.06 | $2.90 | 1.7M |
| 2025-11-05 | 18.86 | $2.85 | 11.4M |
| 2025-11-04 | 16.54 | $1.98 | 997000 |
| 2025-11-03 | 17.37 | $1.99 | 147012 |
| 2025-10-31 | 18.25 | $2.07 | 224616 |
| 2025-10-30 | 19.02 | $2.00 | 107900 |
| 2025-10-29 | 19.35 | $2.03 | 156402 |
| 2025-10-28 | 19.91 | $2.01 | 169500 |
| 2025-10-27 | 19.95 | $2.00 | 84000 |
| 2025-10-24 | 19.70 | $2.00 | 73318 |
| 2025-10-23 | 19.44 | $2.03 | 77329 |
| 2025-10-22 | 18.97 | $2.02 | 178665 |
| 2025-10-21 | 18.27 | $1.98 | 180300 |
| 2025-10-20 | 17.65 | $2.02 | 179548 |
| 2025-10-17 | 17.09 | $1.99 | 156740 |
| 2025-10-16 | 16.23 | $1.99 | 184037 |
| 2025-10-15 | 15.37 | $2.10 | 184971 |
| 2025-10-14 | 14.85 | $2.10 | 230108 |
| 2025-10-13 | 14.21 | $2.12 | 161253 |
| 2025-10-10 | 13.81 | $2.13 | 207800 |
| 2025-10-09 | 13.29 | $2.21 | 118135 |
| 2025-10-08 | 13.19 | $2.28 | 171279 |
| 2025-10-07 | 13.26 | $2.24 | 120500 |
| 2025-10-06 | 12.76 | $2.23 | 188900 |
| 2025-10-03 | 12.35 | $2.27 | 126522 |
| 2025-10-02 | 12.08 | $2.30 | 160500 |
| 2025-10-01 | 11.85 | $2.23 | 168031 |
| 2025-09-30 | 11.38 | $2.33 | 174900 |
| 2025-09-29 | 11.39 | $2.35 | 126100 |
| 2025-09-26 | 11.59 | $2.38 | 82700 |
| 2025-09-25 | 11.66 | $2.36 | 71300 |
| 2025-09-24 | 11.85 | $2.40 | 48600 |
| 2025-09-23 | 12.29 | $2.42 | 129236 |
| 2025-09-22 | 12.89 | $2.44 | 95900 |
| 2025-09-19 | 13.52 | $2.50 | 315420 |
| 2025-09-18 | 13.97 | $2.51 | 185900 |
| 2025-09-17 | 14.44 | $2.43 | 183201 |
| 2025-09-16 | 14.94 | $2.49 | 142800 |
| 2025-09-15 | 15.35 | $2.58 | 190500 |
| 2025-09-12 | 15.67 | $2.48 | 566900 |
| 2025-09-11 | 16.24 | $2.37 | 440411 |
| 2025-09-10 | 16.41 | $2.36 | 322439 |
| 2025-09-09 | 16.96 | $2.48 | 138202 |
| 2025-09-08 | 17.33 | $2.49 | 175700 |
| 2025-09-05 | 17.78 | $2.48 | 167100 |
| 2025-09-04 | 18.25 | $2.51 | 160232 |
| 2025-09-03 | 18.92 | $2.47 | 186500 |
| 2025-09-02 | 19.50 | $2.49 | 161329 |
| 2025-08-29 | 19.92 | $2.59 | 131700 |
| 2025-08-28 | 19.89 | $2.56 | 213700 |
| 2025-08-27 | 19.85 | $2.58 | 396694 |
| 2025-08-26 | 19.82 | $2.43 | 145341 |
| 2025-08-25 | 20.29 | $2.48 | 120918 |
| 2025-08-22 | 20.60 | $2.49 | 253301 |
| 2025-08-21 | 20.92 | $2.37 | 210228 |
| 2025-08-20 | 21.74 | $2.39 | 281800 |
| 2025-08-19 | 22.49 | $2.39 | 219429 |
| 2025-08-18 | 23.17 | $2.46 | 117400 |
| 2025-08-15 | 23.40 | $2.46 | 103298 |
| 2025-08-14 | 23.58 | $2.52 | 159648 |
| 2025-08-13 | 23.46 | $2.64 | 159207 |
| 2025-08-12 | 22.78 | $2.64 | 335809 |
| 2025-08-11 | 22.07 | $2.42 | 203000 |
| 2025-08-08 | 22.23 | $2.40 | 211000 |
| 2025-08-07 | 22.26 | $2.37 | 137548 |
| 2025-08-06 | 22.28 | $2.38 | 323009 |
| 2025-08-05 | 22.31 | $2.28 | 150500 |
| 2025-08-04 | 23.22 | $2.34 | 186885 |
| 2025-08-01 | 24.18 | $2.22 | 160600 |
| 2025-07-31 | 25.11 | $2.21 | 213400 |
| 2025-07-30 | 26.41 | $2.27 | 172347 |
| 2025-07-29 | 27.58 | $2.36 | 179800 |
| 2025-07-28 | 28.02 | $2.40 | 141950 |
| 2025-07-25 | 28.24 | $2.39 | 140244 |
| 2025-07-24 | 28.63 | $2.34 | 120113 |
| 2025-07-23 | 28.88 | $2.44 | 295908 |
| 2025-07-22 | 29.14 | $2.32 | 187700 |
| 2025-07-21 | 29.93 | $2.31 | 150900 |
| 2025-07-18 | 30.53 | $2.35 | 261419 |
| 2025-07-17 | 31.16 | $2.41 | 193081 |
| 2025-07-16 | 31.03 | $2.47 | 333802 |
| 2025-07-15 | 30.73 | $2.47 | 135200 |
| 2025-07-14 | 30.05 | $2.53 | 198600 |
| 2025-07-11 | 29.33 | $2.50 | 139535 |
| 2025-07-10 | 28.41 | $2.58 | 152824 |
| 2025-07-09 | 27.44 | $2.50 | 311800 |
| 2025-07-08 | 26.63 | $2.48 | 628703 |
| 2025-07-07 | 25.78 | $2.43 | 326800 |
| 2025-07-03 | 25.08 | $2.45 | 113447 |
| 2025-07-02 | 24.41 | $2.39 | 341929 |
| 2025-07-01 | 23.70 | $2.41 | 198340 |
| 2025-06-30 | 23.08 | $2.32 | 237800 |
| 2025-06-27 | 22.52 | $2.33 | 423921 |
| 2025-06-26 | 21.94 | $2.37 | 144600 |
| 2025-06-25 | 21.26 | $2.33 | 251907 |
| 2025-06-24 | 20.63 | $2.37 | 228144 |
| 2025-06-23 | 19.97 | $2.25 | 261100 |
| 2025-06-20 | 19.36 | $2.25 | 312120 |
| 2025-06-18 | 18.45 | $2.33 | 289537 |
| 2025-06-17 | 17.59 | $2.20 | 343114 |
| 2025-06-16 | 16.95 | $2.12 | 239143 |
| 2025-06-13 | 16.60 | $2.08 | 373431 |
| 2025-06-12 | 15.97 | $2.25 | 252421 |
| 2025-06-11 | 14.47 | $2.39 | 534402 |
| 2025-06-10 | 12.45 | $2.43 | 1.9M |
| 2025-06-09 | 10.33 | $2.21 | 351400 |
| 2025-06-06 | 9.44 | $2.08 | 134797 |
| 2025-06-05 | 9.45 | $2.05 | 132411 |
| 2025-06-04 | 9.47 | $2.02 | 172600 |
| 2025-06-03 | 9.80 | $1.99 | 131332 |
| 2025-06-02 | 10.27 | $1.97 | 270809 |
| 2025-05-30 | 10.71 | $2.07 | 168508 |
| 2025-05-29 | 10.54 | $2.07 | 209534 |
| 2025-05-28 | 10.47 | $2.00 | 163542 |
| 2025-05-27 | 10.83 | $2.00 | 275406 |
| 2025-05-23 | 11.21 | $1.90 | 99926 |
| 2025-05-22 | 11.14 | $1.89 | 163027 |
| 2025-05-21 | 11.32 | $1.90 | 267500 |
| 2025-05-20 | 11.28 | $1.88 | 103221 |
| 2025-05-19 | 11.70 | $1.92 | 165500 |
| 2025-05-16 | 12.15 | $1.95 | 169500 |
| 2025-05-15 | 12.67 | $1.94 | 119131 |
| 2025-05-14 | 13.24 | $1.94 | 143404 |
| 2025-05-13 | 13.60 | $2.01 | 187614 |
| 2025-05-12 | 13.57 | $2.01 | 354900 |
| 2025-05-09 | 13.54 | $1.89 | 332222 |
| 2025-05-08 | 14.19 | $1.90 | 114504 |
| 2025-05-07 | 14.69 | $1.92 | 196803 |
| 2025-05-06 | 15.22 | $1.91 | 106329 |
| 2025-05-05 | 15.91 | $1.92 | 110500 |
| 2025-05-02 | 16.64 | $1.98 | 249740 |
| 2025-05-01 | 17.20 | $1.82 | 188848 |
| 2025-04-30 | 16.81 | $1.83 | 306929 |
| 2025-04-29 | 16.40 | $1.86 | 159026 |
| 2025-04-28 | 16.44 | $1.88 | 129200 |
| 2025-04-25 | 16.48 | $1.84 | 166611 |
| 2025-04-24 | 16.17 | $1.86 | 88103 |
| 2025-04-23 | 16.21 | $1.88 | 102230 |
| 2025-04-22 | 16.38 | $1.92 | 121441 |
| 2025-04-21 | 16.47 | $1.85 | 125808 |
| 2025-04-17 | 16.33 | $1.88 | 253805 |
| 2025-04-16 | 16.18 | $1.88 | 423738 |
| 2025-04-15 | 16.01 | $1.85 | 120531 |
| 2025-04-14 | 15.84 | $1.84 | 185700 |
| 2025-04-11 | 15.52 | $1.83 | 146400 |
| 2025-04-10 | 15.19 | $1.85 | 254214 |
| 2025-04-09 | 15.01 | $1.91 | 338740 |
| 2025-04-08 | 14.82 | $1.84 | 306000 |
| 2025-04-07 | 14.88 | $1.89 | 680449 |
| 2025-04-04 | 14.94 | $1.93 | 389428 |
| 2025-04-03 | 15.37 | $2.08 | 314200 |
| 2025-04-02 | 15.80 | $2.14 | 275819 |
| 2025-04-01 | 15.81 | $2.11 | 280627 |
| 2025-03-31 | 15.83 | $2.10 | 214565 |
| 2025-03-28 | 16.03 | $2.09 | 171843 |
| 2025-03-27 | 16.18 | $2.23 | 234414 |
| 2025-03-26 | 15.79 | $2.22 | 385800 |
| 2025-03-25 | 15.54 | $2.10 | 104609 |
| 2025-03-24 | 15.73 | $2.11 | 244313 |
| 2025-03-21 | 15.93 | $2.16 | 500700 |
| 2025-03-20 | 16.14 | $2.04 | 337500 |
| 2025-03-19 | 16.68 | $2.15 | 394763 |
| 2025-03-18 | 17.25 | $2.00 | 214885 |
| 2025-03-17 | 17.70 | $1.96 | 170900 |
| 2025-03-14 | 18.01 | $1.97 | 320849 |
| 2025-03-13 | 18.33 | $1.91 | 399800 |
| 2025-03-12 | 18.45 | $1.88 | 338600 |
| 2025-03-11 | 18.10 | $1.85 | 399718 |
| 2025-03-10 | 17.81 | $1.80 | 744512 |
| 2025-03-07 | 17.20 | $1.73 | 1.4M |
| 2025-03-06 | 16.56 | $2.08 | 577848 |
| 2025-03-05 | 17.24 | $2.00 | 961440 |
| 2025-03-04 | 16.90 | $1.90 | 1.2M |
| 2025-03-03 | 16.81 | $2.13 | 593200 |
| 2025-02-28 | 17.06 | $2.23 | 121101 |
| 2025-02-27 | 16.69 | $2.18 | 197109 |
| 2025-02-26 | 16.30 | $2.23 | 207200 |
| 2025-02-25 | 15.78 | $2.24 | 193602 |
| 2025-02-24 | 15.36 | $2.21 | 342900 |
| 2025-02-21 | 14.92 | $2.20 | 222700 |
| 2025-02-20 | 14.70 | $2.23 | 158515 |
| 2025-02-19 | 14.38 | $2.24 | 254700 |
| 2025-02-18 | 14.05 | $2.26 | 269431 |
| 2025-02-14 | 13.69 | $2.15 | 189701 |
| 2025-02-13 | 13.93 | $2.17 | 147122 |
| 2025-02-12 | 14.26 | $2.15 | 182643 |
| 2025-02-11 | 14.60 | $2.22 | 174527 |
| 2025-02-10 | 14.96 | $2.15 | 162449 |
| 2025-02-07 | 15.58 | $2.16 | 167100 |
| 2025-02-06 | 16.24 | $2.21 | 122428 |
| 2025-02-05 | 16.74 | $2.16 | 285015 |
| 2025-02-04 | 17.27 | $2.25 | 103800 |
| 2025-02-03 | 17.76 | $2.16 | 304400 |
| 2025-01-31 | 18.65 | $2.15 | 500822 |
| 2025-01-30 | 19.48 | $2.25 | 514430 |
| 2025-01-29 | 19.73 | $2.33 | 265200 |
| 2025-01-28 | 19.57 | $2.42 | 175600 |
| 2025-01-27 | 19.09 | $2.34 | 191955 |
| 2025-01-24 | 18.96 | $2.29 | 217000 |
| 2025-01-23 | 19.12 | $2.28 | 282733 |
| 2025-01-22 | 19.40 | $2.24 | 258683 |
| 2025-01-21 | 19.63 | $2.28 | 236603 |
| 2025-01-17 | 19.44 | $2.36 | 143644 |
| 2025-01-16 | 19.48 | $2.30 | 312239 |
| 2025-01-15 | 19.52 | $2.40 | 267134 |
| 2025-01-14 | 18.81 | $2.41 | 244800 |
| 2025-01-13 | 17.91 | $2.40 | 263423 |
| 2025-01-10 | 16.95 | $2.67 | 1.2M |
| 2025-01-08 | 15.94 | $2.28 | 698790 |
| 2025-01-07 | 15.84 | $2.53 | 1.4M |
| 2025-01-06 | 15.65 | $2.32 | 219448 |
| 2025-01-03 | 15.45 | $2.41 | 234300 |
| 2025-01-02 | 15.38 | $2.32 | 234421 |
| 2024-12-31 | 15.41 | $2.35 | 229911 |
| 2024-12-30 | 15.45 | $2.33 | 238220 |
| 2024-12-27 | 15.62 | $2.34 | 292701 |
| 2024-12-26 | 15.56 | $2.40 | 288222 |
| 2024-12-24 | 15.50 | $2.38 | 343931 |
| 2024-12-23 | 15.38 | $2.42 | 470524 |
| 2024-12-20 | 15.25 | $2.46 | 671734 |
| 2024-12-19 | 15.11 | $2.46 | 328948 |
| 2024-12-18 | 14.37 | $2.50 | 2.1M |
| 2024-12-17 | 13.58 | $2.36 | 1.7M |
| 2024-12-16 | 13.92 | $2.43 | 697800 |
| 2024-12-13 | 14.17 | $2.48 | 398533 |
| 2024-12-12 | 14.53 | $2.46 | 679900 |
| 2024-12-11 | 14.85 | $2.56 | 432200 |
| 2024-12-10 | 14.29 | $2.57 | 418700 |
| 2024-12-09 | 13.79 | $2.55 | 348120 |
| 2024-12-06 | 13.26 | $2.37 | 306406 |
| 2024-12-05 | 13.83 | $2.39 | 266411 |
| 2024-12-04 | 14.36 | $2.39 | 290604 |
| 2024-12-03 | 14.92 | $2.40 | 296906 |
| 2024-12-02 | 15.34 | $2.47 | 218319 |
| 2024-11-29 | 15.78 | $2.44 | 62300 |
| 2024-11-27 | 16.44 | $2.40 | 113400 |
| 2024-11-26 | 17.22 | $2.33 | 251100 |
| 2024-11-25 | 18.10 | $2.45 | 128700 |
| 2024-11-22 | 18.35 | $2.50 | 231800 |
| 2024-11-21 | 18.62 | $2.47 | 160101 |
| 2024-11-20 | 19.11 | $2.39 | 132400 |
| 2024-11-19 | 20.03 | $2.36 | 190100 |
| 2024-11-18 | 21.00 | $2.37 | 190069 |
| 2024-11-15 | 21.73 | $2.57 | 285400 |
| 2024-11-14 | 21.61 | $2.58 | 340910 |
| 2024-11-13 | 21.49 | $2.59 | 257529 |
| 2024-11-12 | 21.24 | $2.54 | 319800 |
| 2024-11-11 | 21.16 | $2.55 | 269400 |
| 2024-11-08 | 21.21 | $2.47 | 216239 |
| 2024-11-07 | 21.61 | $2.37 | 591216 |
| 2024-11-06 | 22.32 | $2.56 | 658121 |
| 2024-11-05 | 21.05 | $2.46 | 740546 |
| 2024-11-04 | 20.15 | $2.30 | 114400 |
| 2024-11-01 | 19.72 | $2.28 | 242037 |
| 2024-10-31 | 19.43 | $2.32 | 203160 |
| 2024-10-30 | 18.64 | $2.31 | 160459 |
| 2024-10-29 | 17.92 | $2.29 | 140801 |
| 2024-10-28 | 17.25 | $2.28 | 140938 |
| 2024-10-25 | 16.74 | $2.15 | 92818 |
| 2024-10-24 | 16.66 | $2.20 | 91111 |
| 2024-10-23 | 16.31 | $2.21 | 86322 |
| 2024-10-22 | 15.93 | $2.25 | 83530 |
| 2024-10-21 | 15.28 | $2.20 | 113145 |
| 2024-10-18 | 14.58 | $2.26 | 239556 |
| 2024-10-17 | 13.32 | $2.29 | 587326 |
| 2024-10-16 | 12.07 | $2.18 | 257933 |
| 2024-10-15 | 11.44 | $2.08 | 181103 |
| 2024-10-14 | 11.15 | $2.11 | 139507 |
| 2024-10-11 | 10.65 | $2.13 | 118146 |
| 2024-10-10 | 10.25 | $2.06 | 153645 |
| 2024-10-09 | 10.09 | $2.12 | 90700 |
| 2024-10-08 | 9.83 | $2.04 | 482500 |
| 2024-10-07 | 9.96 | $2.04 | 69237 |
| 2024-10-04 | 10.01 | $2.08 | 136531 |
| 2024-10-03 | 9.98 | $2.02 | 201200 |
| 2024-10-02 | 10.15 | $2.04 | 191230 |
| 2024-10-01 | 10.10 | $2.06 | 200900 |
| 2024-09-30 | 9.97 | $2.07 | 208301 |
| 2024-09-27 | 9.53 | $2.13 | 324000 |
| 2024-09-26 | 8.83 | $2.08 | 363336 |
| 2024-09-25 | 8.52 | $2.03 | 198229 |
| 2024-09-24 | 8.51 | $2.00 | 293500 |
| 2024-09-23 | 8.49 | $1.92 | 185241 |
| 2024-09-20 | 8.91 | $1.95 | 494900 |
| 2024-09-19 | 9.15 | $2.04 | 155648 |
| 2024-09-18 | 8.88 | $1.99 | 359537 |
| 2024-09-17 | 8.60 | $2.01 | 294894 |
| 2024-09-16 | 8.79 | $1.95 | 213100 |
| 2024-09-13 | 8.85 | $2.00 | 266429 |
| 2024-09-12 | 9.28 | $1.96 | 155011 |
| 2024-09-11 | 9.73 | $1.96 | 190911 |
| 2024-09-10 | 9.98 | $1.92 | 227129 |
| 2024-09-09 | 10.31 | $1.94 | 209552 |
| 2024-09-06 | 10.84 | $1.94 | 479300 |
| 2024-09-05 | 11.36 | $1.98 | 134900 |
| 2024-09-04 | 11.52 | $1.98 | 161925 |
| 2024-09-03 | 11.70 | $1.98 | 275400 |
| 2024-08-30 | 11.81 | $2.08 | 191641 |
| 2024-08-29 | 11.93 | $2.00 | 250922 |
| 2024-08-28 | 11.85 | $2.00 | 231225 |
| 2024-08-27 | 11.88 | $2.04 | 199649 |
| 2024-08-26 | 11.78 | $2.05 | 473831 |
| 2024-08-23 | 11.28 | $2.06 | 375702 |
| 2024-08-22 | 10.98 | $1.94 | 165226 |
| 2024-08-21 | 11.17 | $1.96 | 196500 |
| 2024-08-20 | 11.43 | $1.91 | 227229 |
| 2024-08-19 | 11.75 | $1.96 | 440427 |
| 2024-08-16 | 12.10 | $1.86 | 479813 |
| 2024-08-15 | 12.53 | $1.89 | 293100 |
| 2024-08-14 | 12.88 | $1.74 | 329100 |
| 2024-08-13 | 12.71 | $1.79 | 487200 |
| 2024-08-12 | 12.81 | $1.81 | 703595 |
| 2024-08-09 | 12.92 | $1.84 | 763300 |
| 2024-08-08 | 13.04 | $1.83 | 728100 |
| 2024-08-07 | 12.82 | $1.82 | 274910 |
| 2024-08-06 | 12.85 | $1.89 | 494900 |
| 2024-08-05 | 12.64 | $1.82 | 437200 |
| 2024-08-02 | 12.19 | $1.93 | 320100 |
| 2024-08-01 | 12.43 | $2.11 | 430800 |
| 2024-07-31 | 12.81 | $2.19 | 376200 |
| 2024-07-30 | 12.44 | $2.18 | 286000 |
| 2024-07-29 | 12.27 | $2.14 | 611048 |
| 2024-07-26 | 12.01 | $2.22 | 410137 |
| 2024-07-25 | 11.79 | $2.11 | 521700 |
| 2024-07-24 | 11.66 | $2.07 | 472532 |
| 2024-07-23 | 11.67 | $2.16 | 577800 |
| 2024-07-22 | 11.68 | $2.08 | 492200 |
| 2024-07-19 | 12.20 | $2.03 | 488843 |
| 2024-07-18 | 12.63 | $2.14 | 268756 |
| 2024-07-17 | 12.42 | $2.21 | 338500 |
| 2024-07-16 | 12.30 | $2.18 | 790000 |
| 2024-07-15 | 12.44 | $2.11 | 357894 |
| 2024-07-12 | 12.82 | $2.08 | 442602 |
| 2024-07-11 | 13.40 | $2.03 | 428310 |
| 2024-07-10 | 13.62 | $1.86 | 301850 |
| 2024-07-09 | 13.07 | $1.89 | 176900 |
| 2024-07-08 | 12.70 | $1.92 | 212147 |
| 2024-07-05 | 12.43 | $1.95 | 526506 |
| 2024-07-03 | 12.15 | $1.98 | 137421 |
| 2024-07-02 | 12.18 | $2.05 | 430000 |
| 2024-07-01 | 12.21 | $1.99 | 444003 |
| 2024-06-28 | 12.35 | $2.03 | 2.8M |
| 2024-06-27 | 12.73 | $1.96 | 260700 |
| 2024-06-26 | 12.79 | $1.96 | 330435 |
| 2024-06-25 | 12.51 | $1.98 | 151800 |
| 2024-06-24 | 12.22 | $1.97 | 362866 |
| 2024-06-21 | 11.84 | $1.92 | 784633 |
| 2024-06-20 | 11.11 | $1.96 | 360300 |
| 2024-06-18 | 10.78 | $2.00 | 501052 |
| 2024-06-17 | 10.37 | $1.95 | 381300 |
| 2024-06-14 | 10.03 | $2.03 | 685320 |
| 2024-06-13 | 9.85 | $2.10 | 603300 |
| 2024-06-12 | 10.13 | $2.20 | 548100 |
| 2024-06-11 | 10.31 | $2.16 | 217300 |
| 2024-06-10 | 10.78 | $2.17 | 314439 |
| 2024-06-07 | 11.28 | $2.09 | 673300 |
| 2024-06-06 | 11.22 | $2.04 | 240200 |
| 2024-06-05 | 11.01 | $2.08 | 208634 |
| 2024-06-04 | 10.89 | $2.05 | 325815 |
| 2024-06-03 | 10.77 | $2.13 | 294011 |
| 2024-05-31 | 11.06 | $2.16 | 1.4M |
| 2024-05-30 | 11.42 | $2.18 | 549600 |
| 2024-05-29 | 11.90 | $2.13 | 288431 |
| 2024-05-28 | 12.06 | $2.15 | 344728 |
| 2024-05-24 | 12.11 | $2.10 | 332037 |
| 2024-05-23 | 11.80 | $2.02 | 417907 |
| 2024-05-22 | 11.41 | $2.09 | 245600 |
| 2024-05-21 | 11.40 | $2.09 | 307800 |
| 2024-05-20 | 11.38 | $2.13 | 382636 |
| 2024-05-17 | 11.60 | $2.21 | 365343 |
| 2024-05-16 | 12.02 | $2.17 | 635678 |
| 2024-05-15 | 12.50 | $2.22 | 322109 |
| 2024-05-14 | 13.07 | $2.28 | 550539 |
| 2024-05-13 | 13.62 | $2.23 | 510700 |
| 2024-05-10 | 14.20 | $2.15 | 536800 |
| 2024-05-09 | 14.52 | $2.19 | 451100 |
| 2024-05-08 | 15.12 | $2.18 | 753927 |
| 2024-05-07 | 15.75 | $2.10 | 575802 |
| 2024-05-06 | 16.54 | $2.17 | 502281 |
| 2024-05-03 | 17.20 | $2.25 | 960969 |
| 2024-05-02 | 17.92 | $2.30 | 1.0M |
| 2024-05-01 | 18.00 | $2.18 | 902889 |
| 2024-04-30 | 18.51 | $2.09 | 549537 |
| 2024-04-29 | 19.44 | $2.15 | 541216 |
| 2024-04-26 | 20.36 | $2.09 | 404036 |
| 2024-04-25 | 21.42 | $2.10 | 725200 |
| 2024-04-24 | 22.48 | $2.08 | 392233 |
| 2024-04-23 | 23.61 | $2.11 | 430073 |
| 2024-04-22 | 24.77 | $2.11 | 664730 |
| 2024-04-19 | 25.93 | $2.10 | 890500 |
| 2024-04-18 | 27.15 | $1.98 | 691400 |
| 2024-04-17 | 27.92 | $2.00 | 790200 |
| 2024-04-16 | 28.73 | $1.96 | 1.0M |
| 2024-04-15 | 29.59 | $2.10 | 749426 |
| 2024-04-12 | 30.90 | $2.06 | 976657 |
| 2024-04-11 | 32.28 | $2.18 | 1.3M |
| 2024-04-10 | 33.73 | $2.04 | 1.6M |
| 2024-04-09 | 34.64 | $2.01 | 832488 |
| 2024-04-08 | 35.53 | $1.90 | 898200 |
| 2024-04-05 | 36.31 | $1.92 | 1.0M |
| 2024-04-04 | 36.99 | $1.88 | 1.3M |
| 2024-04-03 | 37.70 | $1.81 | 1.4M |
| 2024-04-02 | 37.96 | $1.68 | 1.2M |
| 2024-04-01 | 37.61 | $1.65 | 1.2M |
| 2024-03-28 | 37.27 | $1.64 | 1.1M |
| 2024-03-27 | 36.77 | $1.63 | 592900 |
| 2024-03-26 | 36.17 | $1.62 | 1.2M |
| 2024-03-25 | 35.54 | $1.62 | 1.1M |
| 2024-03-22 | 34.84 | $1.63 | 1.0M |
| 2024-03-21 | 34.14 | $1.66 | 2.1M |
| 2024-03-20 | 33.41 | $1.61 | 2.1M |
| 2024-03-19 | 32.38 | $1.46 | 1.2M |
| 2024-03-18 | 30.73 | $1.41 | 1.8M |
| 2024-03-15 | 28.88 | $1.40 | 1.8M |
| 2024-03-14 | 26.82 | $1.38 | 2.2M |
| 2024-03-13 | 24.68 | $1.55 | 1.7M |
| 2024-03-12 | 22.51 | $1.47 | 1.9M |
| 2024-03-11 | 20.06 | $1.50 | 1.9M |
| 2024-03-08 | 17.49 | $1.49 | 4.4M |
| 2024-03-07 | 14.80 | $1.59 | 4.8M |
| 2024-03-06 | 12.03 | $1.79 | 11.8M |
| 2024-03-05 | 9.16 | $3.57 | 1.6M |
| 2024-03-04 | 8.83 | $3.66 | 180544 |
| 2024-03-01 | 8.81 | $3.79 | 203900 |
| 2024-02-29 | 8.97 | $3.85 | 255000 |
| 2024-02-28 | 9.38 | $3.74 | 185033 |
| 2024-02-27 | 9.56 | $3.83 | 165400 |
| 2024-02-26 | 9.90 | $3.83 | 277221 |
| 2024-02-23 | 9.97 | $3.82 | 413024 |
| 2024-02-22 | 10.04 | $3.89 | 304100 |
| 2024-02-21 | 10.51 | $3.95 | 141530 |
| 2024-02-20 | 10.76 | $3.94 | 194200 |
| 2024-02-16 | 11.05 | $3.99 | 230100 |
| 2024-02-15 | 11.20 | $4.12 | 270224 |
| 2024-02-14 | 11.12 | $3.99 | 242400 |
| 2024-02-13 | 11.47 | $3.80 | 303101 |
| 2024-02-12 | 12.07 | $4.06 | 320600 |
| 2024-02-09 | 12.30 | $4.00 | 247000 |
| 2024-02-08 | 12.85 | $3.91 | 282300 |
| 2024-02-07 | 13.04 | $3.82 | 334848 |
| 2024-02-06 | 13.24 | $4.01 | 377147 |
| 2024-02-05 | 13.64 | $3.81 | 407038 |
| 2024-02-02 | 13.53 | $3.90 | 314400 |
| 2024-02-01 | 13.65 | $4.05 | 230939 |
| 2024-01-31 | 14.13 | $4.03 | 227911 |
| 2024-01-30 | 14.79 | $4.16 | 313441 |
| 2024-01-29 | 14.89 | $4.34 | 170803 |
| 2024-01-26 | 14.85 | $4.20 | 164687 |
| 2024-01-25 | 14.76 | $4.38 | 271500 |
| 2024-01-24 | 14.37 | $4.21 | 207900 |
| 2024-01-23 | 14.26 | $4.18 | 232500 |
| 2024-01-22 | 14.31 | $4.11 | 196609 |
| 2024-01-19 | 14.75 | $4.00 | 206705 |
| 2024-01-18 | 15.23 | $3.88 | 153800 |
| 2024-01-17 | 15.45 | $3.91 | 129900 |
| 2024-01-16 | 15.96 | $3.97 | 278383 |
| 2024-01-12 | 16.77 | $4.12 | 171500 |
| 2024-01-11 | 17.25 | $4.03 | 186500 |
| 2024-01-10 | 17.94 | $3.99 | 213900 |
| 2024-01-09 | 18.45 | $3.97 | 201800 |
| 2024-01-08 | 18.98 | $4.02 | 246100 |
| 2024-01-05 | 19.67 | $4.00 | 461400 |
| 2024-01-04 | 20.40 | $3.99 | 217100 |
| 2024-01-03 | 21.03 | $3.93 | 227433 |
| 2024-01-02 | 21.70 | $4.04 | 243211 |
| 2023-12-29 | 22.78 | $4.17 | 183716 |
| 2023-12-28 | 23.31 | $4.28 | 200112 |
| 2023-12-27 | 23.49 | $4.27 | 120940 |
| 2023-12-26 | 23.76 | $4.28 | 201800 |
| 2023-12-22 | 24.04 | $4.24 | 273700 |
| 2023-12-21 | 24.34 | $4.32 | 289694 |
| 2023-12-20 | 24.41 | $4.21 | 272000 |
| 2023-12-19 | 24.49 | $4.28 | 206301 |
| 2023-12-18 | 24.91 | $4.18 | 340000 |
| 2023-12-15 | 25.50 | $4.19 | 411231 |
| 2023-12-14 | 26.13 | $4.36 | 323500 |
| 2023-12-13 | 26.46 | $4.24 | 527620 |
| 2023-12-12 | 27.23 | $4.09 | 227300 |
| 2023-12-11 | 27.79 | $4.24 | 146154 |
| 2023-12-08 | 27.41 | $4.29 | 211100 |
| 2023-12-07 | 27.00 | $4.25 | 244700 |
| 2023-12-06 | 26.87 | $4.18 | 175000 |
| 2023-12-05 | 26.84 | $4.10 | 161418 |
| 2023-12-04 | 26.82 | $4.34 | 341320 |
| 2023-12-01 | 26.55 | $4.13 | 226515 |
| 2023-11-30 | 26.86 | $3.97 | 242723 |
| 2023-11-29 | 26.99 | $4.19 | 216200 |
| 2023-11-28 | 26.07 | $4.24 | 172100 |
| 2023-11-27 | 25.27 | $4.23 | 170600 |
| 2023-11-24 | 24.44 | $4.16 | 75507 |
| 2023-11-22 | 23.68 | $4.13 | 162740 |
| 2023-11-21 | 22.91 | $4.12 | 119500 |
| 2023-11-20 | 22.17 | $4.13 | 185748 |
| 2023-11-17 | 21.40 | $4.08 | 202400 |
| 2023-11-16 | 20.74 | $4.02 | 173100 |
| 2023-11-15 | 20.25 | $4.04 | 309037 |
| 2023-11-14 | 19.50 | $4.00 | 452300 |
| 2023-11-13 | 18.77 | $3.86 | 178806 |
| 2023-11-10 | 18.36 | $3.95 | 261000 |
| 2023-11-09 | 17.88 | $3.74 | 258526 |
| 2023-11-08 | 17.37 | $3.97 | 351433 |
| 2023-11-07 | 16.40 | $3.90 | 858600 |
| 2023-11-06 | 15.38 | $4.01 | 221600 |
| 2023-11-03 | 14.81 | $4.11 | 451200 |
| 2023-11-02 | 14.21 | $3.81 | 265102 |
| 2023-11-01 | 14.78 | $3.66 | 135636 |
| 2023-10-31 | 15.03 | $3.58 | 225114 |
| 2023-10-30 | 15.04 | $3.58 | 320000 |
| 2023-10-27 | 14.96 | $3.39 | 261700 |
| 2023-10-26 | 14.40 | $3.53 | 178600 |
| 2023-10-25 | 14.24 | $3.51 | 207743 |
| 2023-10-24 | 14.01 | $3.51 | 204800 |
| 2023-10-23 | 13.95 | $3.59 | 173100 |
| 2023-10-20 | 14.19 | $3.67 | 195424 |
| 2023-10-19 | 14.77 | $3.67 | 153400 |
| 2023-10-18 | 15.39 | $3.73 | 257100 |
| 2023-10-17 | 16.11 | $3.92 | 190904 |
| 2023-10-16 | 16.51 | $3.81 | 202216 |
| 2023-10-13 | 17.28 | $3.75 | 111400 |
| 2023-10-12 | 17.94 | $3.78 | 143900 |
| 2023-10-11 | 18.46 | $3.78 | 227700 |
| 2023-10-10 | 19.24 | $3.80 | 237000 |
| 2023-10-09 | 20.07 | $3.76 | 215500 |
| 2023-10-06 | 20.59 | $3.68 | 242531 |
| 2023-10-05 | 20.90 | $3.58 | 195600 |
| 2023-10-04 | 20.40 | $3.56 | 220315 |
| 2023-10-03 | 19.87 | $3.47 | 234000 |
| 2023-10-02 | 19.40 | $3.56 | 153101 |
| 2023-09-29 | 19.21 | $3.65 | 213500 |
| 2023-09-28 | 19.18 | $3.64 | 251200 |
| 2023-09-27 | 19.21 | $3.65 | 341100 |
| 2023-09-26 | 19.20 | $3.54 | 236823 |
| 2023-09-25 | 18.85 | $3.62 | 253531 |
| 2023-09-22 | 18.39 | $3.54 | 232300 |
| 2023-09-21 | 17.96 | $3.65 | 185400 |
| 2023-09-20 | 17.91 | $3.74 | 236300 |
| 2023-09-19 | 18.13 | $3.72 | 260708 |
| 2023-09-18 | 18.19 | $3.76 | 216100 |
| 2023-09-15 | 18.38 | $3.75 | 1.1M |
| 2023-09-14 | 18.58 | $3.82 | 270109 |
| 2023-09-13 | 18.67 | $3.67 | 361300 |
| 2023-09-12 | 18.87 | $3.76 | 291806 |
| 2023-09-11 | 19.29 | $3.80 | 326900 |
| 2023-09-08 | 19.62 | $3.69 | 355500 |
| 2023-09-07 | 19.56 | $3.54 | 664200 |
| 2023-09-06 | 19.15 | $3.60 | 399500 |
| 2023-09-05 | 18.91 | $3.63 | 386000 |
| 2023-09-01 | 18.75 | $3.78 | 326400 |
| 2023-08-31 | 18.77 | $3.83 | 367400 |
| 2023-08-30 | 18.98 | $3.80 | 363346 |
| 2023-08-29 | 19.12 | $3.77 | 229500 |
| 2023-08-28 | 18.97 | $3.73 | 263100 |
| 2023-08-25 | 18.82 | $3.70 | 273700 |
| 2023-08-24 | 18.29 | $3.63 | 309500 |
| 2023-08-23 | 17.73 | $3.78 | 296005 |
| 2023-08-22 | 17.35 | $3.76 | 269900 |
| 2023-08-21 | 17.06 | $3.87 | 343515 |
| 2023-08-18 | 16.97 | $3.96 | 246400 |
| 2023-08-17 | 17.03 | $3.97 | 327600 |
| 2023-08-16 | 17.00 | $3.83 | 311010 |
| 2023-08-15 | 16.86 | $3.93 | 307903 |
| 2023-08-14 | 16.72 | $3.86 | 421669 |
| 2023-08-11 | 16.59 | $4.04 | 382700 |
| 2023-08-10 | 16.77 | $4.06 | 1.1M |
| 2023-08-09 | 16.96 | $3.71 | 408504 |
| 2023-08-08 | 15.51 | $3.77 | 493100 |
| 2023-08-07 | 14.14 | $3.97 | 838025 |
| 2023-08-04 | 12.70 | $3.85 | 1.1M |
| 2023-08-03 | 11.41 | $4.49 | 347094 |
| 2023-08-02 | 11.56 | $4.68 | 276900 |
| 2023-08-01 | 12.15 | $4.76 | 242944 |
| 2023-07-31 | 12.27 | $4.78 | 389233 |
| 2023-07-28 | 12.32 | $4.79 | 223300 |
| 2023-07-27 | 12.53 | $4.69 | 218200 |
| 2023-07-26 | 12.75 | $4.82 | 290700 |
| 2023-07-25 | 12.87 | $4.70 | 509855 |
| 2023-07-24 | 13.47 | $4.70 | 227903 |
| 2023-07-21 | 13.85 | $4.63 | 362500 |
| 2023-07-20 | 14.55 | $4.57 | 462037 |
| 2023-07-19 | 15.07 | $4.61 | 218137 |
| 2023-07-18 | 15.66 | $4.69 | 241234 |
| 2023-07-17 | 16.15 | $4.66 | 297963 |
| 2023-07-14 | 16.88 | $4.56 | 212185 |
| 2023-07-13 | 17.75 | $4.64 | 161000 |
| 2023-07-12 | 18.39 | $4.60 | 223222 |
| 2023-07-11 | 19.07 | $4.56 | 497800 |
| 2023-07-10 | 20.06 | $4.39 | 172948 |
| 2023-07-07 | 20.71 | $4.45 | 610816 |
| 2023-07-06 | 21.37 | $4.35 | 264337 |
| 2023-07-05 | 21.82 | $4.41 | 256700 |
| 2023-07-03 | 22.37 | $4.52 | 253914 |
| 2023-06-30 | 23.17 | $4.39 | 952843 |
| 2023-06-29 | 23.88 | $4.41 | 363400 |
| 2023-06-28 | 24.68 | $4.41 | 505247 |
| 2023-06-27 | 25.28 | $4.20 | 498324 |
| 2023-06-26 | 25.45 | $4.11 | 554200 |
| 2023-06-23 | 25.21 | $4.11 | 1.5M |
| 2023-06-22 | 24.85 | $4.01 | 391932 |
| 2023-06-21 | 24.53 | $4.06 | 477143 |
| 2023-06-20 | 24.28 | $4.14 | 416008 |
| 2023-06-16 | 24.19 | $4.34 | 1.2M |
| 2023-06-15 | 24.45 | $4.42 | 259600 |
| 2023-06-14 | 24.93 | $4.54 | 324500 |
| 2023-06-13 | 25.69 | $4.61 | 278400 |
| 2023-06-12 | 26.16 | $4.50 | 277142 |
| 2023-06-09 | 26.36 | $4.45 | 487013 |
| 2023-06-08 | 26.56 | $4.66 | 289800 |
| 2023-06-07 | 27.11 | $4.73 | 404900 |
| 2023-06-06 | 27.84 | $4.62 | 465500 |
| 2023-06-05 | 28.41 | $4.39 | 378646 |
| 2023-06-02 | 28.38 | $4.37 | 302600 |
| 2023-06-01 | 28.08 | $4.22 | 425200 |
| 2023-05-31 | 27.49 | $4.13 | 1.4M |
| 2023-05-30 | 26.87 | $4.28 | 548545 |
| 2023-05-26 | 26.32 | $4.38 | 692371 |
| 2023-05-25 | 25.52 | $4.12 | 801100 |
| 2023-05-24 | 24.36 | $4.31 | 351600 |
| 2023-05-23 | 23.42 | $4.57 | 389300 |
| 2023-05-22 | 22.81 | $4.62 | 336701 |
| 2023-05-19 | 21.85 | $4.47 | 359118 |
| 2023-05-18 | 20.84 | $4.66 | 457611 |
| 2023-05-17 | 19.98 | $4.66 | 671436 |
| 2023-05-16 | 18.98 | $4.65 | 332200 |
| 2023-05-15 | 17.99 | $4.72 | 383400 |
| 2023-05-12 | 17.00 | $4.72 | 357000 |
| 2023-05-11 | 16.02 | $4.71 | 364531 |
| 2023-05-10 | 14.99 | $4.80 | 508600 |
| 2023-05-09 | 14.01 | $4.86 | 382100 |
| 2023-05-08 | 13.10 | $5.07 | 745600 |
| 2023-05-05 | 12.38 | $5.65 | 596900 |
| 2023-05-04 | 12.82 | $5.87 | 388200 |
| 2023-05-03 | 12.79 | $6.19 | 338100 |
| 2023-05-02 | 12.93 | $6.29 | 303524 |
| 2023-05-01 | 13.06 | $6.44 | 320511 |
| 2023-04-28 | 13.13 | $6.25 | 258809 |
| 2023-04-27 | 13.61 | $6.26 | 341100 |
| 2023-04-26 | 14.11 | $5.98 | 220606 |
| 2023-04-25 | 14.32 | $6.02 | 152400 |
| 2023-04-24 | 14.67 | $6.22 | 155300 |
| 2023-04-21 | 15.34 | $6.25 | 187900 |
| 2023-04-20 | 16.01 | $6.28 | 198723 |
| 2023-04-19 | 16.74 | $6.22 | 116700 |
| 2023-04-18 | 17.60 | $6.25 | 209244 |
| 2023-04-17 | 18.49 | $6.37 | 169400 |
| 2023-04-14 | 19.23 | $6.25 | 185208 |
| 2023-04-13 | 20.19 | $6.22 | 234800 |
| 2023-04-12 | 21.12 | $6.10 | 212248 |
| 2023-04-11 | 22.05 | $6.10 | 213800 |
| 2023-04-10 | 22.89 | $6.01 | 206709 |
| 2023-04-06 | 23.53 | $5.74 | 117600 |
| 2023-04-05 | 23.54 | $5.74 | 235700 |
| 2023-04-04 | 23.50 | $5.81 | 252343 |
| 2023-04-03 | 23.57 | $5.82 | 285700 |
| 2023-03-31 | 23.70 | $6.05 | 828446 |
| 2023-03-30 | 24.06 | $5.88 | 327135 |
| 2023-03-29 | 24.37 | $5.94 | 233143 |
| 2023-03-28 | 24.52 | $5.81 | 190718 |
| 2023-03-27 | 24.58 | $5.87 | 286000 |
| 2023-03-24 | 24.58 | $5.67 | 190400 |
| 2023-03-23 | 24.21 | $5.77 | 269137 |
| 2023-03-22 | 23.87 | $5.83 | 228712 |
| 2023-03-21 | 23.71 | $5.99 | 299132 |
| 2023-03-20 | 23.54 | $5.72 | 527952 |
| 2023-03-17 | 22.70 | $5.44 | 998901 |
| 2023-03-16 | 21.74 | $5.78 | 1.2M |
| 2023-03-15 | 20.97 | $5.95 | 1.7M |
| 2023-03-14 | 20.44 | $6.27 | 522700 |
| 2023-03-13 | 20.43 | $6.26 | 534600 |
| 2023-03-10 | 20.08 | $6.20 | 1.9M |
| 2023-03-09 | 19.71 | $6.39 | 234245 |
| 2023-03-08 | 20.63 | $6.60 | 354900 |
| 2023-03-07 | 21.49 | $6.72 | 261500 |
| 2023-03-06 | 21.76 | $6.75 | 374448 |
| 2023-03-03 | 21.94 | $6.69 | 468002 |
| 2023-03-02 | 22.39 | $6.56 | 169135 |
| 2023-03-01 | 23.10 | $6.56 | 190132 |
| 2023-02-28 | 23.68 | $6.56 | 366300 |
| 2023-02-27 | 24.16 | $6.65 | 149040 |
| 2023-02-24 | 24.51 | $6.65 | 244105 |
| 2023-02-23 | 24.82 | $6.90 | 177700 |
| 2023-02-22 | 24.58 | $6.96 | 198201 |
| 2023-02-21 | 24.32 | $6.94 | 384600 |
| 2023-02-17 | 24.05 | $7.04 | 332125 |
| 2023-02-16 | 23.77 | $6.75 | 254250 |
| 2023-02-15 | 23.80 | $6.76 | 183618 |
| 2023-02-14 | 23.99 | $6.63 | 212000 |
| 2023-02-13 | 24.33 | $6.41 | 450100 |
| 2023-02-10 | 25.06 | $6.21 | 422200 |
| 2023-02-09 | 25.81 | $6.77 | 335300 |
| 2023-02-08 | 25.32 | $6.73 | 334608 |
| 2023-02-07 | 24.82 | $7.00 | 423130 |
| 2023-02-06 | 24.03 | $6.97 | 258848 |
| 2023-02-03 | 22.89 | $7.01 | 385438 |
| 2023-02-02 | 21.62 | $6.95 | 271624 |
| 2023-02-01 | 20.74 | $6.54 | 225900 |
| 2023-01-31 | 20.37 | $6.50 | 205839 |
| 2023-01-30 | 20.06 | $6.30 | 188000 |
| 2023-01-27 | 20.07 | $6.29 | 161600 |
| 2023-01-26 | 19.40 | $6.33 | 190047 |
| 2023-01-25 | 18.89 | $6.27 | 228059 |
| 2023-01-24 | 18.27 | $6.29 | 442300 |
| 2023-01-23 | 17.68 | $6.18 | 209606 |
| 2023-01-20 | 17.14 | $6.09 | 373742 |
| 2023-01-19 | 16.82 | $5.95 | 241932 |
| 2023-01-18 | 16.73 | $5.90 | 196541 |
| 2023-01-17 | 16.15 | $5.91 | 347001 |
| 2023-01-13 | 15.53 | $5.90 | 392000 |
| 2023-01-12 | 14.96 | $5.50 | 143223 |
| 2023-01-11 | 15.20 | $5.42 | 197012 |
| 2023-01-10 | 15.51 | $5.22 | 127548 |
| 2023-01-09 | 16.15 | $5.11 | 165700 |
| 2023-01-06 | 16.88 | $5.08 | 144534 |
| 2023-01-05 | 17.62 | $4.95 | 169224 |
| 2023-01-04 | 17.79 | $4.95 | 255017 |
| 2023-01-03 | 17.98 | $4.81 | 521300 |
| 2022-12-30 | 17.43 | $4.80 | 152700 |
| 2022-12-29 | 17.38 | $4.77 | 93800 |
| 2022-12-28 | 17.33 | $4.66 | 122800 |
| 2022-12-27 | 17.18 | $4.78 | 138200 |
| 2022-12-23 | 17.19 | $4.79 | 281202 |
| 2022-12-22 | 17.04 | $4.69 | 499137 |
| 2022-12-21 | 17.00 | $4.87 | 137700 |
| 2022-12-20 | 17.28 | $4.80 | 245645 |
| 2022-12-19 | 17.30 | $4.87 | 175100 |
| 2022-12-16 | 17.62 | $5.05 | 376734 |
| 2022-12-15 | 18.23 | $5.14 | 122600 |
| 2022-12-14 | 19.10 | $5.43 | 190402 |
| 2022-12-13 | 19.21 | $5.51 | 298600 |
| 2022-12-12 | 19.33 | $5.27 | 184842 |
| 2022-12-09 | 19.99 | $5.28 | 175000 |
| 2022-12-08 | 20.80 | $5.27 | 191400 |
| 2022-12-07 | 21.65 | $5.27 | 231105 |
| 2022-12-06 | 22.46 | $5.30 | 334912 |
| 2022-12-05 | 23.29 | $5.40 | 209500 |
| 2022-12-02 | 23.87 | $5.49 | 208640 |
| 2022-12-01 | 24.33 | $5.58 | 219449 |
| 2022-11-30 | 24.60 | $5.56 | 270800 |
| 2022-11-29 | 25.00 | $5.47 | 206300 |
| 2022-11-28 | 25.03 | $5.54 | 221310 |
| 2022-11-25 | 24.83 | $5.71 | 51437 |
| 2022-11-23 | 24.28 | $5.64 | 198900 |
| 2022-11-22 | 23.83 | $5.39 | 146322 |
| 2022-11-21 | 23.70 | $5.23 | 146000 |
| 2022-11-18 | 23.86 | $5.24 | 132943 |
| 2022-11-17 | 23.85 | $5.29 | 189200 |
| 2022-11-16 | 24.08 | $5.38 | 142338 |
| 2022-11-15 | 23.69 | $5.51 | 159700 |
| 2022-11-14 | 23.09 | $5.43 | 210716 |
| 2022-11-11 | 22.33 | $5.62 | 302729 |
| 2022-11-10 | 21.52 | $5.39 | 145328 |
| 2022-11-09 | 20.97 | $4.96 | 119237 |
| 2022-11-08 | 21.02 | $5.05 | 265500 |
| 2022-11-07 | 21.08 | $5.29 | 145537 |
| 2022-11-04 | 20.39 | $5.13 | 168922 |
| 2022-11-03 | 19.86 | $4.69 | 363500 |
| 2022-11-02 | 20.35 | $4.74 | 235400 |
| 2022-11-01 | 20.22 | $4.91 | 258822 |
| 2022-10-31 | 20.08 | $4.68 | 137347 |
| 2022-10-28 | 20.81 | $4.64 | 111623 |
| 2022-10-27 | 21.71 | $4.44 | 133800 |
| 2022-10-26 | 22.72 | $4.53 | 105934 |
| 2022-10-25 | 23.56 | $4.57 | 180900 |
| 2022-10-24 | 24.61 | $4.40 | 120137 |
| 2022-10-21 | 25.38 | $4.41 | 102115 |
| 2022-10-20 | 26.09 | $4.31 | 131500 |
| 2022-10-19 | 26.84 | $4.31 | 114800 |
| 2022-10-18 | 27.43 | $4.39 | 110848 |
| 2022-10-17 | 28.29 | $4.36 | 196400 |
| 2022-10-14 | 29.00 | $4.09 | 85000 |
| 2022-10-13 | 29.36 | $4.28 | 209200 |
| 2022-10-12 | 29.74 | $4.08 | 141900 |
| 2022-10-11 | 29.56 | $4.11 | 112200 |
| 2022-10-10 | 29.19 | $4.10 | 120623 |
| 2022-10-07 | 28.79 | $4.09 | 149226 |
| 2022-10-06 | 28.37 | $4.18 | 117300 |
| 2022-10-05 | 28.16 | $4.22 | 103900 |
| 2022-10-04 | 28.02 | $4.33 | 143900 |
| 2022-10-03 | 28.03 | $4.16 | 241038 |
| 2022-09-30 | 27.50 | $3.97 | 295702 |
| 2022-09-29 | 26.94 | $4.15 | 280800 |
| 2022-09-28 | 25.93 | $4.16 | 224314 |
| 2022-09-27 | 25.04 | $4.08 | 174641 |
| 2022-09-26 | 24.09 | $4.13 | 166200 |
| 2022-09-23 | 23.23 | $4.22 | 203000 |
| 2022-09-22 | 22.38 | $4.35 | 153300 |
| 2022-09-21 | 21.68 | $4.40 | 130500 |
| 2022-09-20 | 21.20 | $4.56 | 146300 |
| 2022-09-19 | 20.80 | $4.64 | 121300 |
| 2022-09-16 | 20.54 | $4.64 | 564200 |
| 2022-09-15 | 20.27 | $4.62 | 260512 |
| 2022-09-14 | 20.15 | $4.65 | 238028 |
| 2022-09-13 | 20.20 | $4.72 | 252904 |
| 2022-09-12 | 20.46 | $5.03 | 236851 |
| 2022-09-09 | 21.31 | $5.05 | 240553 |
| 2022-09-08 | 22.00 | $4.74 | 222203 |
| 2022-09-07 | 22.26 | $4.93 | 192500 |
| 2022-09-06 | 22.68 | $4.89 | 293300 |
| 2022-09-02 | 23.06 | $4.84 | 162700 |
| 2022-09-01 | 23.68 | $4.93 | 185736 |
| 2022-08-31 | 24.41 | $5.08 | 158200 |
| 2022-08-30 | 25.68 | $5.15 | 153251 |
| 2022-08-29 | 27.02 | $5.29 | 184600 |
| 2022-08-26 | 28.09 | $5.35 | 193000 |
| 2022-08-25 | 28.86 | $5.69 | 236521 |
| 2022-08-24 | 29.13 | $5.52 | 126325 |
| 2022-08-23 | 29.77 | $5.35 | 233800 |
| 2022-08-22 | 30.71 | $5.39 | 250500 |
| 2022-08-19 | 31.36 | $5.80 | 269434 |
| 2022-08-18 | 30.43 | $5.90 | 223633 |
| 2022-08-17 | 29.44 | $5.86 | 274700 |
| 2022-08-16 | 28.22 | $5.95 | 245667 |
| 2022-08-15 | 26.93 | $5.72 | 209033 |
| 2022-08-12 | 25.89 | $5.77 | 212700 |
| 2022-08-11 | 24.85 | $5.58 | 233000 |
| 2022-08-10 | 23.96 | $5.53 | 227838 |
| 2022-08-09 | 23.22 | $5.21 | 172701 |
| 2022-08-08 | 23.19 | $5.24 | 245900 |
| 2022-08-05 | 23.17 | $5.17 | 205600 |
| 2022-08-04 | 23.29 | $5.30 | 431945 |
| 2022-08-03 | 23.31 | $5.31 | 172737 |
| 2022-08-02 | 22.94 | $5.18 | 200121 |
| 2022-08-01 | 22.85 | $5.26 | 219713 |
| 2022-07-29 | 22.31 | $5.36 | 295100 |
| 2022-07-28 | 21.86 | $5.23 | 106622 |
| 2022-07-27 | 21.61 | $5.27 | 131200 |
| 2022-07-26 | 21.44 | $5.05 | 139007 |
| 2022-07-25 | 21.64 | $5.11 | 120825 |
| 2022-07-22 | 21.85 | $5.06 | 153300 |
| 2022-07-21 | 22.07 | $5.08 | 226600 |
| 2022-07-20 | 22.35 | $5.05 | 237600 |
| 2022-07-19 | 22.65 | $4.86 | 240000 |
| 2022-07-18 | 23.79 | $4.58 | 75943 |
| 2022-07-15 | 24.49 | $4.58 | 142502 |
| 2022-07-14 | 24.96 | $4.43 | 182800 |
| 2022-07-13 | 24.87 | $4.48 | 192700 |
| 2022-07-12 | 24.64 | $4.35 | 214643 |
| 2022-07-11 | 24.22 | $4.40 | 126000 |
| 2022-07-08 | 23.91 | $4.60 | 180930 |
| 2022-07-07 | 24.13 | $4.63 | 195200 |
| 2022-07-06 | 24.36 | $4.39 | 128000 |
| 2022-07-05 | 23.84 | $4.46 | 251744 |
| 2022-07-01 | 23.32 | $4.56 | 231900 |
| 2022-06-30 | 22.98 | $4.56 | 242100 |
| 2022-06-29 | 22.76 | $4.60 | 191901 |
| 2022-06-28 | 22.62 | $4.68 | 347026 |
| 2022-06-27 | 22.76 | $4.67 | 305721 |
| 2022-06-24 | 22.91 | $4.74 | 1.3M |
| 2022-06-23 | 22.91 | $4.61 | 252900 |
| 2022-06-22 | 22.56 | $4.69 | 210934 |
| 2022-06-21 | 22.62 | $4.70 | 242900 |
| 2022-06-17 | 22.68 | $4.68 | 621246 |
| 2022-06-16 | 22.75 | $4.71 | 272302 |
| 2022-06-15 | 22.52 | $4.88 | 242100 |
| 2022-06-14 | 22.55 | $4.77 | 350900 |
| 2022-06-13 | 22.24 | $4.86 | 286800 |
| 2022-06-10 | 22.14 | $5.02 | 329800 |
| 2022-06-09 | 22.18 | $5.12 | 213217 |
| 2022-06-08 | 22.81 | $5.16 | 227822 |
| 2022-06-07 | 23.54 | $5.25 | 154810 |
| 2022-06-06 | 24.34 | $5.17 | 201927 |
| 2022-06-03 | 25.18 | $5.22 | 153722 |
| 2022-06-02 | 25.90 | $5.20 | 213215 |
| 2022-06-01 | 26.66 | $5.12 | 337227 |
| 2022-05-31 | 27.46 | $5.23 | 281644 |
| 2022-05-27 | 28.13 | $4.99 | 214644 |
| 2022-05-26 | 28.96 | $5.13 | 169800 |
| 2022-05-25 | 29.70 | $4.91 | 190608 |
| 2022-05-24 | 29.96 | $4.79 | 248118 |
| 2022-05-23 | 30.10 | $4.93 | 249400 |
| 2022-05-20 | 30.55 | $4.97 | 336300 |
| 2022-05-19 | 31.01 | $4.85 | 568212 |
| 2022-05-18 | 31.51 | $5.00 | 411803 |
| 2022-05-17 | 32.17 | $4.95 | 345749 |
| 2022-05-16 | 32.65 | $4.66 | 235147 |
| 2022-05-13 | 32.16 | $4.65 | 374738 |
| 2022-05-12 | 31.64 | $4.49 | 360700 |
| 2022-05-11 | 30.39 | $4.24 | 237600 |
| 2022-05-10 | 29.10 | $4.55 | 277500 |
| 2022-05-09 | 27.94 | $4.47 | 495200 |
| 2022-05-06 | 26.38 | $4.44 | 568314 |
| 2022-05-05 | 24.78 | $5.14 | 227100 |
| 2022-05-04 | 23.92 | $5.29 | 407031 |
| 2022-05-03 | 23.01 | $5.14 | 497400 |
| 2022-05-02 | 22.36 | $5.30 | 245725 |
| 2022-04-29 | 21.71 | $5.17 | 338305 |
| 2022-04-28 | 21.05 | $5.24 | 221893 |
| 2022-04-27 | 19.96 | $5.14 | 226500 |
| 2022-04-26 | 18.94 | $5.11 | 341635 |
| 2022-04-25 | 17.88 | $5.35 | 358200 |
| 2022-04-22 | 17.06 | $5.40 | 357791 |
| 2022-04-21 | 16.30 | $5.59 | 209039 |
| 2022-04-20 | 15.93 | $5.66 | 201710 |
| 2022-04-19 | 15.20 | $5.65 | 251600 |
| 2022-04-18 | 14.53 | $5.74 | 229000 |
| 2022-04-14 | 13.79 | $5.53 | 408200 |
| 2022-04-13 | 12.52 | $5.59 | 366600 |
| 2022-04-12 | 11.26 | $5.50 | 350919 |
| 2022-04-11 | 9.92 | $5.48 | 488337 |
| 2022-04-08 | 8.52 | $5.77 | 460142 |
| 2022-04-07 | 7.53 | $6.08 | 533219 |
| 2022-04-06 | 6.83 | $6.25 | 470649 |
| 2022-04-05 | 6.72 | $6.39 | 381100 |
| 2022-04-04 | 6.94 | $6.51 | 427800 |
| 2022-04-01 | 7.18 | $6.50 | 533228 |
| 2022-03-31 | 7.48 | $6.41 | 347948 |
| 2022-03-30 | 7.61 | $6.28 | 264400 |
| 2022-03-29 | 7.74 | $6.49 | 391500 |
| 2022-03-28 | 8.01 | $6.42 | 460900 |
| 2022-03-25 | 8.31 | $6.50 | 569017 |
| 2022-03-24 | 8.73 | $6.38 | 891700 |
| 2022-03-23 | 9.06 | $6.31 | 454418 |
| 2022-03-22 | 9.42 | $6.43 | 335000 |
| 2022-03-21 | 9.83 | $6.29 | 385246 |
| 2022-03-18 | 10.27 | $6.45 | 833224 |
| 2022-03-17 | 10.64 | $6.58 | 323700 |
| 2022-03-16 | 10.88 | $6.58 | 537600 |
| 2022-03-15 | 11.13 | $6.22 | 305042 |
| 2022-03-14 | 11.34 | $6.07 | 322600 |
| 2022-03-11 | 11.23 | $6.02 | 286136 |
| 2022-03-10 | 11.33 | $6.17 | 302900 |
| 2022-03-09 | 11.59 | $6.25 | 460717 |
| 2022-03-08 | 11.89 | $6.21 | 829000 |
| 2022-03-07 | 11.92 | $5.99 | 503615 |
| 2022-03-04 | 12.20 | $6.35 | 773217 |
| 2022-03-03 | 12.57 | $6.42 | 315900 |
| 2022-03-02 | 13.17 | $6.62 | 388440 |
| 2022-03-01 | 13.80 | $6.21 | 263800 |
| 2022-02-28 | 14.22 | $6.40 | 319100 |
| 2022-02-25 | 14.92 | $6.40 | 252200 |
| 2022-02-24 | 15.40 | $6.20 | 394743 |
| 2022-02-23 | 15.54 | $6.07 | 314331 |
| 2022-02-22 | 16.18 | $6.19 | 435915 |
| 2022-02-18 | 16.61 | $6.16 | 345800 |
| 2022-02-17 | 17.47 | $6.37 | 354400 |
| 2022-02-16 | 17.93 | $6.56 | 291300 |
| 2022-02-15 | 18.43 | $6.45 | 208800 |
| 2022-02-14 | 19.21 | $6.25 | 357100 |
| 2022-02-11 | 20.06 | $6.24 | 218520 |
| 2022-02-10 | 21.07 | $6.38 | 394400 |
| 2022-02-09 | 21.84 | $6.41 | 251500 |
| 2022-02-08 | 22.89 | $6.21 | 205227 |
| 2022-02-07 | 23.79 | $6.03 | 306931 |
| 2022-02-04 | 24.50 | $6.11 | 701115 |
| 2022-02-03 | 25.25 | $5.82 | 233931 |
| 2022-02-02 | 24.95 | $5.87 | 314843 |
| 2022-02-01 | 24.67 | $5.93 | 365502 |
| 2022-01-31 | 24.67 | $6.06 | 398127 |
| 2022-01-28 | 24.56 | $5.79 | 305741 |
| 2022-01-27 | 23.71 | $5.59 | 306134 |
| 2022-01-26 | 22.84 | $5.62 | 388900 |
| 2022-01-25 | 21.94 | $5.77 | 309715 |
| 2022-01-24 | 21.14 | $5.75 | 676300 |
| 2022-01-21 | 19.97 | $5.64 | 583100 |
| 2022-01-20 | 18.82 | $5.65 | 359243 |
| 2022-01-19 | 17.89 | $5.92 | 347927 |
| 2022-01-18 | 17.30 | $5.97 | 512939 |
| 2022-01-14 | 16.72 | $6.25 | 284212 |
| 2022-01-13 | 16.47 | $6.35 | 389000 |
| 2022-01-12 | 16.33 | $6.29 | 479405 |
| 2022-01-11 | 16.12 | $6.22 | 316900 |
| 2022-01-10 | 15.77 | $6.26 | 319400 |
| 2022-01-07 | 15.32 | $6.31 | 281866 |
| 2022-01-06 | 15.09 | $6.45 | 629406 |
| 2022-01-05 | 14.71 | $6.24 | 501400 |
| 2022-01-04 | 14.44 | $6.58 | 351740 |
| 2022-01-03 | 14.62 | $6.84 | 466700 |
| 2021-12-31 | 15.25 | $6.78 | 682650 |
| 2021-12-30 | 15.69 | $6.83 | 322431 |
| 2021-12-29 | 16.18 | $6.75 | 335726 |
| 2021-12-28 | 16.55 | $6.83 | 327101 |
| 2021-12-27 | 17.10 | $7.00 | 391546 |
| 2021-12-23 | 17.63 | $7.01 | 253718 |
| 2021-12-22 | 18.19 | $6.85 | 331100 |
| 2021-12-21 | 18.46 | $6.72 | 372520 |
| 2021-12-20 | 18.43 | $6.40 | 500300 |
| 2021-12-17 | 17.92 | $6.60 | 664100 |
| 2021-12-16 | 17.58 | $6.46 | 648100 |
| 2021-12-15 | 17.21 | $6.54 | 929838 |
| 2021-12-14 | 16.64 | $6.55 | 931300 |
| 2021-12-13 | 16.34 | $6.76 | 793909 |
| 2021-12-10 | 16.36 | $7.01 | 605401 |
| 2021-12-09 | 16.71 | $7.19 | 538713 |
| 2021-12-08 | 17.31 | $7.41 | 392500 |
| 2021-12-07 | 18.18 | $7.32 | 428206 |
| 2021-12-06 | 19.04 | $7.01 | 505693 |
| 2021-12-03 | 19.59 | $7.20 | 405151 |
| 2021-12-02 | 20.34 | $7.38 | 600900 |
| 2021-12-01 | 21.14 | $7.15 | 1.1M |
| 2021-11-30 | 22.16 | $7.43 | 2.4M |
| 2021-11-29 | 22.75 | $7.03 | 837400 |
| 2021-11-26 | 22.87 | $7.02 | 850800 |
| 2021-11-24 | 22.88 | $7.54 | 503328 |
| 2021-11-23 | 23.48 | $7.75 | 626300 |
| 2021-11-22 | 24.66 | $7.88 | 702751 |
| 2021-11-19 | 25.76 | $7.90 | 642231 |
| 2021-11-18 | 26.86 | $8.15 | 780303 |
| 2021-11-17 | 27.86 | $8.19 | 826667 |
| 2021-11-16 | 28.91 | $8.30 | 603600 |
| 2021-11-15 | 29.63 | $8.52 | 581100 |
| 2021-11-12 | 30.04 | $8.37 | 668402 |
| 2021-11-11 | 30.57 | $8.50 | 485900 |
| 2021-11-10 | 30.95 | $8.41 | 929300 |
| 2021-11-09 | 31.34 | $8.63 | 1.1M |
| 2021-11-08 | 31.20 | $9.21 | 990949 |
| 2021-11-05 | 30.18 | $8.97 | 1.2M |
| 2021-11-04 | 29.38 | $8.83 | 914515 |
| 2021-11-03 | 28.62 | $8.72 | 609030 |
| 2021-11-02 | 27.96 | $8.49 | 776138 |
| 2021-11-01 | 27.47 | $8.47 | 965310 |
| 2021-10-29 | 27.03 | $7.97 | 529345 |
| 2021-10-28 | 27.13 | $7.85 | 432900 |
| 2021-10-27 | 27.11 | $7.76 | 838200 |
| 2021-10-26 | 27.09 | $8.00 | 1.1M |
| 2021-10-25 | 26.29 | $7.84 | 495300 |
| 2021-10-22 | 26.09 | $7.70 | 272912 |
| 2021-10-21 | 26.02 | $7.66 | 436815 |
| 2021-10-20 | 25.78 | $7.83 | 509010 |
| 2021-10-19 | 25.53 | $7.65 | 581917 |
| 2021-10-18 | 25.44 | $7.73 | 704200 |
| 2021-10-15 | 25.43 | $7.58 | 457052 |
| 2021-10-14 | 24.93 | $7.59 | 1.3M |
| 2021-10-13 | 24.41 | $7.52 | 355643 |
| 2021-10-12 | 24.50 | $7.41 | 411795 |
| 2021-10-11 | 24.42 | $7.50 | 388900 |
| 2021-10-08 | 24.42 | $7.28 | 307242 |
| 2021-10-07 | 24.65 | $7.32 | 420941 |
| 2021-10-06 | 24.88 | $7.38 | 415840 |
| 2021-10-05 | 24.92 | $7.60 | 431134 |
| 2021-10-04 | 24.93 | $7.35 | 361288 |
| 2021-10-01 | 25.09 | $7.45 | 543900 |
| 2021-09-30 | 25.37 | $7.10 | 574930 |
| 2021-09-29 | 25.88 | $7.23 | 430158 |
| 2021-09-28 | 26.41 | $7.32 | 597047 |
| 2021-09-27 | 26.61 | $7.56 | 409716 |
| 2021-09-24 | 26.53 | $7.42 | 484400 |
| 2021-09-23 | 26.67 | $7.44 | 505820 |
| 2021-09-22 | 26.90 | $7.29 | 462807 |
| 2021-09-21 | 27.29 | $6.91 | 420600 |
| 2021-09-20 | 28.05 | $6.81 | 677922 |
| 2021-09-17 | 29.00 | $7.01 | 616198 |
| 2021-09-16 | 29.70 | $6.87 | 494400 |
| 2021-09-15 | 30.54 | $6.86 | 584939 |
| 2021-09-14 | 31.43 | $6.68 | 1.4M |
| 2021-09-13 | 32.37 | $6.96 | 1.1M |
| 2021-09-10 | 33.24 | $7.29 | 541240 |
| 2021-09-09 | 33.28 | $7.42 | 674013 |
| 2021-09-08 | 33.24 | $7.39 | 708800 |
| 2021-09-07 | 33.20 | $7.51 | 614551 |
| 2021-09-03 | 32.96 | $7.37 | 898357 |
| 2021-09-02 | 32.70 | $7.54 | 1.2M |
| 2021-09-01 | 32.26 | $7.75 | 2.5M |
| 2021-08-31 | 31.89 | $6.97 | 530000 |
| 2021-08-30 | 32.22 | $7.00 | 1.2M |
| 2021-08-27 | 32.57 | $6.95 | 551326 |
| 2021-08-26 | 33.02 | $6.66 | 408900 |
| 2021-08-25 | 33.61 | $6.90 | 522926 |
| 2021-08-24 | 33.88 | $6.76 | 528121 |
| 2021-08-23 | 34.39 | $6.85 | 634344 |
| 2021-08-20 | 34.98 | $6.44 | 897646 |
| 2021-08-19 | 35.94 | $6.41 | 599800 |
| 2021-08-18 | 36.80 | $6.73 | 475738 |
| 2021-08-17 | 37.12 | $6.91 | 909711 |
| 2021-08-16 | 37.45 | $7.21 | 737768 |
| 2021-08-13 | 37.25 | $7.27 | 824686 |
| 2021-08-12 | 37.07 | $7.32 | 784947 |
| 2021-08-11 | 36.62 | $7.56 | 1.3M |
| 2021-08-10 | 35.88 | $7.27 | 903000 |
| 2021-08-09 | 35.29 | $6.90 | 1.0M |
| 2021-08-06 | 34.80 | $6.69 | 848666 |
| 2021-08-05 | 34.48 | $6.15 | 382445 |
| 2021-08-04 | 34.50 | $5.81 | 372808 |
| 2021-08-03 | 34.68 | $5.88 | 756637 |
| 2021-08-02 | 34.88 | $6.05 | 413600 |
| 2021-07-30 | 34.43 | $6.15 | 345000 |
| 2021-07-29 | 33.86 | $6.25 | 529738 |
| 2021-07-28 | 33.06 | $6.32 | 561174 |
| 2021-07-27 | 32.22 | $6.27 | 468135 |
| 2021-07-26 | 31.38 | $6.47 | 815200 |
| 2021-07-23 | 30.20 | $6.26 | 312200 |
| 2021-07-22 | 29.11 | $6.15 | 452100 |
| 2021-07-21 | 27.93 | $6.20 | 572867 |
| 2021-07-20 | 26.71 | $5.85 | 506904 |
| 2021-07-19 | 25.57 | $5.59 | 829200 |
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