Is EVe Mobility Acquisition Corp (EVE) a Buy, Sell, or Hold?
Enter your email address below for free access to our EVe Mobility Acquisition Corp (EVE) research center and poll results.
NYSE : EVE
EVe Mobility Acquisition Corp — Technical Indicators
$11.2654 USD
-$0.02 (-0.22%)
- Volume
- 14
- Average Volume
- 4.08K
- Market Capitalization
- $162.75M
- P/E Ratio
- 147.84
- Dividend Yield
- 0.00%
- Price Target
- $7.00
- Year High
- $12.03
- Year Low
- $10.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.94
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.28
2024-12-24
Close Price
$11.27
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
10.54
Maximum
11.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 11.28 | $11.27 | — |
| 2024-12-23 | 11.28 | $11.27 | — |
| 2024-12-20 | 11.27 | $11.27 | — |
| 2024-12-19 | 11.28 | $11.27 | — |
| 2024-12-18 | 11.28 | $11.27 | — |
| 2024-12-17 | 11.28 | $11.27 | — |
| 2024-12-16 | 11.28 | $11.27 | — |
| 2024-12-13 | 11.28 | $11.27 | — |
| 2024-12-12 | 11.28 | $11.27 | — |
| 2024-12-11 | 11.28 | $11.27 | 2578 |
| 2024-12-10 | 11.28 | $11.27 | 1230 |
| 2024-12-09 | 11.28 | $11.29 | 1629 |
| 2024-12-06 | 11.28 | $11.30 | 200 |
| 2024-12-05 | 11.27 | $11.30 | 400 |
| 2024-12-04 | 11.27 | $11.24 | 700 |
| 2024-12-03 | 11.27 | $11.30 | — |
| 2024-12-02 | 11.26 | $11.30 | 10800 |
| 2024-11-29 | 11.25 | $11.29 | 2300 |
| 2024-11-27 | 11.25 | $11.28 | 530 |
| 2024-11-26 | 11.24 | $11.25 | 436 |
| 2024-11-25 | 11.24 | $11.28 | 900 |
| 2024-11-22 | 11.24 | $11.24 | 226 |
| 2024-11-21 | 11.23 | $11.28 | — |
| 2024-11-20 | 11.23 | $11.28 | 139 |
| 2024-11-19 | 11.22 | $11.27 | — |
| 2024-11-18 | 11.22 | $11.27 | 3000 |
| 2024-11-15 | 11.21 | $11.30 | 2400 |
| 2024-11-14 | 11.21 | $11.30 | — |
| 2024-11-13 | 11.20 | $11.30 | 1200 |
| 2024-11-12 | 11.19 | $11.30 | 200 |
| 2024-11-11 | 11.18 | $11.24 | 39000 |
| 2024-11-08 | 11.17 | $11.22 | 4000 |
| 2024-11-07 | 11.17 | $11.20 | — |
| 2024-11-06 | 11.16 | $11.20 | 1300 |
| 2024-11-05 | 11.16 | $11.22 | 700 |
| 2024-11-04 | 11.16 | $11.18 | — |
| 2024-11-01 | 11.15 | $11.18 | — |
| 2024-10-31 | 11.15 | $11.18 | 6600 |
| 2024-10-30 | 11.15 | $11.17 | 12100 |
| 2024-10-29 | 11.14 | $11.20 | — |
| 2024-10-28 | 11.14 | $11.20 | 18700 |
| 2024-10-25 | 11.13 | $11.19 | 6200 |
| 2024-10-24 | 11.12 | $11.16 | 1447 |
| 2024-10-23 | 11.12 | $11.19 | 143 |
| 2024-10-22 | 11.11 | $11.19 | 8100 |
| 2024-10-21 | 11.10 | $11.15 | 1700 |
| 2024-10-18 | 11.09 | $11.15 | 1330 |
| 2024-10-17 | 11.09 | $11.11 | 101900 |
| 2024-10-16 | 11.08 | $11.11 | 2643 |
| 2024-10-15 | 11.08 | $11.12 | 1800 |
| 2024-10-14 | 11.07 | $11.10 | 2036 |
| 2024-10-11 | 11.07 | $11.12 | — |
| 2024-10-10 | 11.06 | $11.12 | 1239 |
| 2024-10-09 | 11.05 | $11.15 | — |
| 2024-10-08 | 11.05 | $11.15 | — |
| 2024-10-07 | 11.04 | $11.15 | 1900 |
| 2024-10-04 | 11.03 | $11.12 | 1141 |
| 2024-10-03 | 11.03 | $11.10 | 2010 |
| 2024-10-02 | 11.02 | $11.09 | 900 |
| 2024-10-01 | 11.02 | $11.05 | 1306 |
| 2024-09-30 | 11.02 | $11.07 | 1305 |
| 2024-09-27 | 11.02 | $11.06 | 1105 |
| 2024-09-26 | 11.02 | $11.03 | 8348 |
| 2024-09-25 | 11.02 | $11.00 | 2300 |
| 2024-09-24 | 11.02 | $11.02 | 12000 |
| 2024-09-23 | 11.02 | $11.04 | — |
| 2024-09-20 | 11.02 | $11.04 | 2706 |
| 2024-09-19 | 11.02 | $11.03 | 2805 |
| 2024-09-18 | 11.02 | $11.00 | 1428 |
| 2024-09-17 | 11.03 | $10.99 | 15206 |
| 2024-09-16 | 11.03 | $11.00 | 215 |
| 2024-09-13 | 11.03 | $11.00 | — |
| 2024-09-12 | 11.04 | $11.00 | — |
| 2024-09-11 | 11.04 | $11.00 | 914 |
| 2024-09-10 | 11.04 | $11.00 | 300 |
| 2024-09-09 | 11.04 | $11.00 | 3300 |
| 2024-09-06 | 11.04 | $11.05 | 239 |
| 2024-09-05 | 11.05 | $11.00 | 2111 |
| 2024-09-04 | 11.05 | $11.06 | 18100 |
| 2024-09-03 | 11.05 | $10.98 | 2414 |
| 2024-08-30 | 11.06 | $11.03 | 30900 |
| 2024-08-29 | 11.06 | $11.05 | 139205 |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.05 | $11.03 | 30614 |
| 2024-08-26 | 11.06 | $11.05 | — |
| 2024-08-23 | 11.06 | $11.05 | — |
| 2024-08-22 | 11.06 | $11.05 | — |
| 2024-08-21 | 11.06 | $11.05 | 12000 |
| 2024-08-20 | 11.06 | $11.09 | — |
| 2024-08-19 | 11.06 | $11.09 | 225 |
| 2024-08-16 | 11.05 | $11.05 | — |
| 2024-08-15 | 11.05 | $11.05 | 300 |
| 2024-08-14 | 11.05 | $11.05 | — |
| 2024-08-13 | 11.05 | $11.05 | — |
| 2024-08-12 | 11.05 | $11.05 | 7407 |
| 2024-08-09 | 11.05 | $11.02 | 311 |
| 2024-08-08 | 11.05 | $11.10 | — |
| 2024-08-07 | 11.06 | $11.10 | 6200 |
| 2024-08-06 | 11.06 | $11.07 | — |
| 2024-08-05 | 11.07 | $11.07 | 6443 |
| 2024-08-02 | 11.07 | $11.00 | 831 |
| 2024-08-01 | 11.08 | $11.00 | 93428 |
| 2024-07-31 | 11.09 | $11.07 | — |
| 2024-07-30 | 11.09 | $11.07 | 700 |
| 2024-07-29 | 11.09 | $11.07 | 1200 |
| 2024-07-26 | 11.10 | $11.07 | 217 |
| 2024-07-24 | 11.11 | $11.05 | 137 |
| 2024-07-23 | 11.11 | $11.07 | 140 |
| 2024-07-22 | 11.11 | $11.07 | 461 |
| 2024-07-19 | 11.11 | $10.95 | 1137 |
| 2024-07-18 | 11.11 | $11.05 | 1605 |
| 2024-07-17 | 11.11 | $11.05 | 273 |
| 2024-07-16 | 11.11 | $11.05 | 587 |
| 2024-07-15 | 11.11 | $11.00 | 3521 |
| 2024-07-12 | 11.11 | $11.08 | 15559 |
| 2024-07-11 | 11.11 | $11.10 | 60507 |
| 2024-07-10 | 11.11 | $11.19 | 676 |
| 2024-07-09 | 11.10 | $11.15 | 672 |
| 2024-07-05 | 11.10 | $11.23 | 866 |
| 2024-07-02 | 11.09 | $11.14 | 11732 |
| 2024-07-01 | 11.08 | $11.16 | 658 |
| 2024-06-28 | 11.08 | $11.11 | 38228 |
| 2024-06-27 | 11.07 | $11.15 | 14829 |
| 2024-06-26 | 11.07 | $11.15 | 19744 |
| 2024-06-25 | 11.06 | $11.17 | 41240 |
| 2024-06-24 | 11.05 | $11.21 | 1852 |
| 2024-06-21 | 11.05 | $11.11 | 70473 |
| 2024-06-20 | 11.05 | $11.05 | 230942 |
| 2024-06-18 | 11.04 | $11.09 | 96623 |
| 2024-06-17 | 11.04 | $11.04 | 862 |
| 2024-06-14 | 11.04 | $11.01 | 2301 |
| 2024-06-07 | 11.04 | $11.05 | 1325 |
| 2024-06-06 | 11.04 | $11.04 | 3748 |
| 2024-06-05 | 11.03 | $11.05 | 154953 |
| 2024-06-04 | 11.03 | $11.05 | 81297 |
| 2024-06-03 | 11.03 | $11.03 | 426858 |
| 2024-05-31 | 11.03 | $11.04 | 100202 |
| 2024-05-30 | 11.03 | $11.04 | 489854 |
| 2024-05-29 | 11.02 | $11.04 | 5540 |
| 2024-05-28 | 11.02 | $11.03 | 155252 |
| 2024-05-24 | 11.02 | $11.04 | 13765 |
| 2024-05-23 | 11.02 | $11.04 | 13784 |
| 2024-05-22 | 11.01 | $11.02 | 63456 |
| 2024-05-21 | 11.01 | $11.03 | 12359 |
| 2024-05-20 | 11.01 | $11.04 | 4753 |
| 2024-05-17 | 11.01 | $11.15 | 129645 |
| 2024-05-16 | 11.00 | $11.04 | 7507 |
| 2024-05-15 | 11.00 | $11.01 | 1123 |
| 2024-05-14 | 11.00 | $11.01 | 2159 |
| 2024-05-13 | 11.00 | $11.00 | 6359 |
| 2024-05-09 | 11.00 | $11.00 | 1585 |
| 2024-05-08 | 11.00 | $11.01 | 5659 |
| 2024-05-07 | 11.00 | $11.01 | 272724 |
| 2024-05-06 | 10.99 | $11.01 | 1092 |
| 2024-05-03 | 10.99 | $11.00 | 4375 |
| 2024-05-01 | 10.99 | $11.02 | 200350 |
| 2024-04-30 | 10.99 | $11.00 | 103179 |
| 2024-04-29 | 10.98 | $10.99 | 6707 |
| 2024-04-26 | 10.98 | $10.98 | 15177 |
| 2024-04-25 | 10.98 | $10.98 | 8985 |
| 2024-04-24 | 10.98 | $10.99 | 1480 |
| 2024-04-23 | 10.98 | $10.98 | 4754 |
| 2024-04-22 | 10.97 | $11.00 | 7982 |
| 2024-04-19 | 10.97 | $10.98 | 38546 |
| 2024-04-18 | 10.97 | $10.99 | 84680 |
| 2024-04-17 | 10.97 | $10.99 | 4382 |
| 2024-04-16 | 10.97 | $10.99 | 7222 |
| 2024-04-15 | 10.96 | $11.00 | 84532 |
| 2024-04-12 | 10.96 | $11.00 | 605 |
| 2024-04-11 | 10.95 | $11.00 | 3636 |
| 2024-04-10 | 10.95 | $10.99 | 4977 |
| 2024-04-09 | 10.95 | $11.00 | 65455 |
| 2024-04-08 | 10.94 | $10.97 | 2341 |
| 2024-04-05 | 10.94 | $11.00 | 12804 |
| 2024-04-04 | 10.93 | $10.96 | 21613 |
| 2024-04-03 | 10.93 | $10.95 | 2433 |
| 2024-04-02 | 10.92 | $10.95 | 4378 |
| 2024-04-01 | 10.92 | $10.94 | 8165 |
| 2024-03-27 | 10.92 | $10.94 | 2907 |
| 2024-03-26 | 10.91 | $10.94 | 15853 |
| 2024-03-25 | 10.91 | $10.94 | 361 |
| 2024-03-22 | 10.90 | $10.94 | 2288 |
| 2024-03-21 | 10.90 | $10.93 | 86427 |
| 2024-03-20 | 10.90 | $10.93 | 550 |
| 2024-03-19 | 10.89 | $10.97 | 4063 |
| 2024-03-18 | 10.89 | $11.01 | 17294 |
| 2024-03-15 | 10.88 | $10.92 | 7680 |
| 2024-03-14 | 10.88 | $10.91 | 844 |
| 2024-03-13 | 10.87 | $10.89 | 488164 |
| 2024-03-12 | 10.87 | $10.92 | 2369 |
| 2024-03-11 | 10.87 | $10.89 | 286 |
| 2024-03-07 | 10.87 | $10.89 | 18640 |
| 2024-03-06 | 10.87 | $10.89 | 2711 |
| 2024-03-05 | 10.87 | $10.89 | 7387 |
| 2024-03-04 | 10.87 | $10.87 | 757 |
| 2024-03-01 | 10.87 | $10.89 | 1358 |
| 2024-02-29 | 10.87 | $10.87 | 2671 |
| 2024-02-28 | 10.88 | $10.87 | 1018 |
| 2024-02-27 | 10.88 | $10.87 | 606 |
| 2024-02-26 | 10.88 | $10.87 | 101424 |
| 2024-02-23 | 10.88 | $10.87 | 102213 |
| 2024-02-22 | 10.88 | $10.87 | 33533 |
| 2024-02-21 | 10.88 | $10.86 | — |
| 2024-02-20 | 10.88 | $10.86 | 8626 |
| 2024-02-16 | 10.88 | $10.86 | 3452 |
| 2024-02-15 | 10.88 | $10.86 | 200186 |
| 2024-02-14 | 10.88 | $10.85 | 615 |
| 2024-02-13 | 10.87 | $10.85 | 1648 |
| 2024-02-12 | 10.87 | $10.86 | 102961 |
| 2024-02-09 | 10.87 | $10.85 | 106052 |
| 2024-02-08 | 10.87 | $10.86 | 413 |
| 2024-02-07 | 10.87 | $10.85 | 912566 |
| 2024-02-06 | 10.87 | $10.94 | 300 |
| 2024-02-05 | 10.86 | $10.94 | 1665 |
| 2024-02-02 | 10.85 | $10.90 | 767 |
| 2024-02-01 | 10.85 | $10.93 | 5795 |
| 2024-01-31 | 10.84 | $11.00 | 2871 |
| 2024-01-30 | 10.83 | $10.85 | 6776 |
| 2024-01-29 | 10.83 | $10.84 | 18974 |
| 2024-01-26 | 10.83 | $10.84 | 722 |
| 2024-01-25 | 10.83 | $10.84 | 931 |
| 2024-01-24 | 10.83 | $10.93 | 3184 |
| 2024-01-23 | 10.82 | $10.87 | 22500 |
| 2024-01-22 | 10.81 | $10.87 | 151 |
| 2024-01-19 | 10.81 | $10.82 | 3407 |
| 2024-01-18 | 10.81 | $10.82 | — |
| 2024-01-17 | 10.81 | $10.82 | — |
| 2024-01-16 | 10.81 | $10.82 | 1126 |
| 2024-01-12 | 10.81 | $10.83 | 3119 |
| 2024-01-11 | 10.80 | $10.82 | 418 |
| 2024-01-10 | 10.80 | $10.83 | 103056 |
| 2024-01-09 | 10.80 | $10.82 | 8182 |
| 2024-01-08 | 10.80 | $10.81 | 974 |
| 2024-01-05 | 10.80 | $10.81 | 1115 |
| 2024-01-04 | 10.80 | $10.82 | 359 |
| 2024-01-03 | 10.80 | $10.80 | — |
| 2024-01-02 | 10.80 | $10.80 | 2373 |
| 2023-12-29 | 10.80 | $10.81 | — |
| 2023-12-28 | 10.80 | $10.81 | 1379 |
| 2023-12-27 | 10.80 | $10.80 | 2012 |
| 2023-12-26 | 10.80 | $10.80 | 5880 |
| 2023-12-22 | 10.79 | $10.79 | 10063 |
| 2023-12-21 | 10.79 | $10.79 | 1471 |
| 2023-12-20 | 10.79 | $10.79 | 4764 |
| 2023-12-19 | 10.79 | $10.79 | 1831 |
| 2023-12-18 | 10.79 | $10.80 | 42619 |
| 2023-12-15 | 10.79 | $10.79 | 5514 |
| 2023-12-14 | 10.79 | $10.80 | 2530 |
| 2023-12-13 | 10.79 | $10.79 | 114271 |
| 2023-12-12 | 10.78 | $10.80 | 779 |
| 2023-12-11 | 10.78 | $10.80 | 1884 |
| 2023-12-08 | 10.78 | $10.80 | 1155 |
| 2023-12-07 | 10.77 | $10.80 | 16137 |
| 2023-12-06 | 10.77 | $10.80 | 6082 |
| 2023-12-05 | 10.77 | $10.80 | 14701 |
| 2023-12-04 | 10.77 | $10.79 | 24723 |
| 2023-12-01 | 10.76 | $10.79 | 590 |
| 2023-11-30 | 10.76 | $10.80 | 6326 |
| 2023-11-29 | 10.76 | $10.78 | 61681 |
| 2023-11-28 | 10.76 | $10.80 | 50952 |
| 2023-11-27 | 10.75 | $10.76 | 4474 |
| 2023-11-24 | 10.75 | $10.76 | — |
| 2023-11-22 | 10.75 | $10.76 | 162661 |
| 2023-11-21 | 10.75 | $10.80 | 49311 |
| 2023-11-20 | 10.75 | $10.78 | 70269 |
| 2023-11-17 | 10.74 | $10.77 | — |
| 2023-11-16 | 10.74 | $10.77 | 16265 |
| 2023-11-15 | 10.74 | $10.75 | 410 |
| 2023-11-14 | 10.74 | $10.75 | 1086 |
| 2023-11-13 | 10.74 | $10.75 | 2380 |
| 2023-11-10 | 10.73 | $10.73 | — |
| 2023-11-09 | 10.73 | $10.73 | 478 |
| 2023-11-08 | 10.73 | $10.75 | 491 |
| 2023-11-07 | 10.73 | $10.74 | 1178 |
| 2023-11-06 | 10.73 | $10.75 | 1524 |
| 2023-11-03 | 10.73 | $10.77 | 22344 |
| 2023-11-02 | 10.72 | $10.75 | 955 |
| 2023-11-01 | 10.72 | $10.74 | 2238 |
| 2023-10-31 | 10.72 | $10.74 | 17371 |
| 2023-10-30 | 10.71 | $10.74 | 23384 |
| 2023-10-27 | 10.71 | $10.73 | 782 |
| 2023-10-26 | 10.71 | $10.73 | 2670 |
| 2023-10-25 | 10.71 | $10.73 | 262 |
| 2023-10-24 | 10.71 | $10.74 | 4202 |
| 2023-10-23 | 10.70 | $10.73 | 6049 |
| 2023-10-20 | 10.70 | $10.73 | 1083 |
| 2023-10-19 | 10.70 | $10.73 | 693 |
| 2023-10-18 | 10.70 | $10.72 | 4235 |
| 2023-10-17 | 10.69 | $10.72 | 1327 |
| 2023-10-16 | 10.69 | $10.72 | 58994 |
| 2023-10-13 | 10.69 | $10.71 | 3747 |
| 2023-10-12 | 10.69 | $10.71 | 119196 |
| 2023-10-11 | 10.68 | $10.72 | 300253 |
| 2023-10-10 | 10.68 | $10.70 | 7658 |
| 2023-10-09 | 10.68 | $10.69 | — |
| 2023-10-06 | 10.68 | $10.69 | 165 |
| 2023-10-05 | 10.68 | $10.69 | 23407 |
| 2023-10-04 | 10.67 | $10.68 | 96446 |
| 2023-10-03 | 10.67 | $10.69 | 3974 |
| 2023-10-02 | 10.68 | $10.68 | 3812 |
| 2023-09-29 | 10.68 | $10.68 | 6018 |
| 2023-09-28 | 10.68 | $10.70 | 3025 |
| 2023-09-27 | 10.67 | $10.69 | 2610 |
| 2023-09-26 | 10.67 | $10.68 | 12465 |
| 2023-09-25 | 10.67 | $10.67 | 21553 |
| 2023-09-22 | 10.67 | $10.68 | 1168 |
| 2023-09-21 | 10.67 | $10.69 | 12178 |
| 2023-09-20 | 10.66 | $10.69 | 688 |
| 2023-09-19 | 10.66 | $10.67 | 21214 |
| 2023-09-18 | 10.66 | $10.67 | 2210 |
| 2023-09-15 | 10.65 | $10.66 | 8413 |
| 2023-09-14 | 10.65 | $10.66 | 3503 |
| 2023-09-13 | 10.64 | $10.67 | 11825 |
| 2023-09-12 | 10.64 | $10.65 | 17145 |
| 2023-09-11 | 10.63 | $10.65 | 5216 |
| 2023-09-08 | 10.63 | $10.68 | 1026 |
| 2023-09-07 | 10.62 | $10.64 | 19977 |
| 2023-09-06 | 10.62 | $10.64 | 23748 |
| 2023-09-05 | 10.61 | $10.81 | 24511 |
| 2023-09-01 | 10.60 | $10.66 | 3066 |
| 2023-08-31 | 10.59 | $10.66 | 24993 |
| 2023-08-30 | 10.59 | $10.67 | 25915 |
| 2023-08-29 | 10.58 | $10.70 | 4979 |
| 2023-08-28 | 10.57 | $10.64 | 5368 |
| 2023-08-25 | 10.57 | $10.63 | 11484 |
| 2023-08-24 | 10.56 | $10.62 | 7895 |
| 2023-08-23 | 10.56 | $10.62 | 11192 |
| 2023-08-22 | 10.56 | $10.62 | 224031 |
| 2023-08-21 | 10.55 | $10.57 | 1325 |
| 2023-08-18 | 10.55 | $10.57 | 17787 |
| 2023-08-17 | 10.55 | $10.57 | 601 |
| 2023-08-16 | 10.54 | $10.56 | 1585 |
| 2023-08-15 | 10.54 | $10.56 | — |
| 2023-08-14 | 10.54 | $10.56 | 181280 |
| 2023-08-11 | 10.54 | $10.56 | 2994 |
| 2023-08-10 | 10.53 | $10.56 | 100 |
| 2023-08-09 | 10.53 | $10.56 | 57775 |
| 2023-08-08 | 10.53 | $10.55 | 1121 |
| 2023-08-07 | 10.52 | $10.55 | 1104 |
| 2023-08-04 | 10.52 | $10.53 | 1313 |
| 2023-08-03 | 10.52 | $10.55 | 1032 |
| 2023-08-02 | 10.51 | $10.54 | 344 |
| 2023-08-01 | 10.51 | $10.52 | 3905 |
| 2023-07-31 | 10.50 | $10.58 | 5498 |
| 2023-07-28 | 10.50 | $10.54 | 27413 |
| 2023-07-27 | 10.50 | $10.54 | 2659 |
| 2023-07-26 | 10.49 | $10.52 | 494 |
| 2023-07-25 | 10.49 | $10.54 | 975 |
| 2023-07-24 | 10.49 | $10.51 | 32071 |
| 2023-07-21 | 10.48 | $10.53 | 3049 |
| 2023-07-20 | 10.48 | $10.51 | 16607 |
| 2023-07-19 | 10.47 | $10.52 | 1026 |
| 2023-07-18 | 10.47 | $10.52 | 122726 |
| 2023-07-17 | 10.46 | $10.49 | 2280 |
| 2023-07-14 | 10.46 | $10.49 | 2023 |
| 2023-07-13 | 10.46 | $10.49 | 44550 |
| 2023-07-12 | 10.47 | $10.48 | 60801 |
| 2023-07-11 | 10.48 | $10.48 | 37431 |
| 2023-07-10 | 10.48 | $10.49 | 64277 |
| 2023-07-07 | 10.48 | $10.46 | 40006 |
| 2023-07-06 | 10.49 | $10.46 | 2.1M |
| 2023-07-05 | 10.49 | $10.46 | 2.0M |
| 2023-07-03 | 10.49 | $10.45 | 78274 |
| 2023-06-30 | 10.50 | $10.51 | 342215 |
| 2023-06-29 | 10.50 | $10.50 | 269102 |
| 2023-06-28 | 10.50 | $10.49 | 536337 |
| 2023-06-27 | 10.50 | $10.45 | 57710 |
| 2023-06-26 | 10.50 | $10.44 | 359116 |
| 2023-06-23 | 10.51 | $10.42 | 230698 |
| 2023-06-22 | 10.51 | $10.43 | 59207 |
| 2023-06-21 | 10.51 | $10.38 | 5635 |
| 2023-06-20 | 10.52 | $10.46 | 2561 |
| 2023-06-16 | 10.52 | $10.37 | 14426 |
| 2023-06-15 | 10.53 | $10.47 | 21438 |
| 2023-06-14 | 10.53 | $10.59 | 86096 |
| 2023-06-13 | 10.53 | $10.60 | 2723 |
| 2023-06-12 | 10.52 | $10.70 | 84612 |
| 2023-06-09 | 10.51 | $10.49 | 7611 |
| 2023-06-08 | 10.51 | $10.52 | 1.2M |
| 2023-06-07 | 10.51 | $10.52 | 3.1M |
| 2023-06-06 | 10.50 | $10.53 | 4.8M |
| 2023-06-05 | 10.50 | $10.52 | 2082 |
| 2023-06-02 | 10.50 | $10.53 | 2813 |
| 2023-06-01 | 10.49 | $10.52 | 119 |
| 2023-05-31 | 10.49 | $10.52 | 132854 |
| 2023-05-30 | 10.49 | $10.52 | 593023 |
| 2023-05-26 | 10.49 | $10.52 | 4.1M |
| 2023-05-25 | 10.49 | $10.50 | 8533 |
| 2023-05-24 | 10.49 | $10.52 | 4930 |
| 2023-05-23 | 10.48 | $10.52 | 9707 |
| 2023-05-22 | 10.48 | $10.52 | 1499 |
| 2023-05-19 | 10.48 | $10.52 | 257195 |
| 2023-05-18 | 10.48 | $10.51 | 810411 |
| 2023-05-17 | 10.48 | $10.50 | 1.0M |
| 2023-05-16 | 10.47 | $10.48 | 249324 |
| 2023-05-15 | 10.47 | $10.48 | 659027 |
| 2023-05-12 | 10.47 | $10.47 | 502815 |
| 2023-05-11 | 10.47 | $10.47 | 619543 |
| 2023-05-10 | 10.47 | $10.47 | 213 |
| 2023-05-09 | 10.47 | $10.47 | 105695 |
| 2023-05-08 | 10.47 | $10.46 | 144969 |
| 2023-05-05 | 10.47 | $10.47 | 10510 |
| 2023-05-04 | 10.47 | $10.46 | 44640 |
| 2023-05-03 | 10.47 | $10.47 | 1.4M |
| 2023-05-02 | 10.46 | $10.49 | 1494 |
| 2023-05-01 | 10.46 | $10.47 | 310 |
| 2023-04-28 | 10.46 | $10.50 | 2890 |
| 2023-04-27 | 10.46 | $10.47 | 1.0M |
| 2023-04-26 | 10.45 | $10.50 | 340 |
| 2023-04-25 | 10.45 | $10.47 | 356660 |
| 2023-04-24 | 10.45 | $10.47 | 3047 |
| 2023-04-21 | 10.45 | $10.47 | 141339 |
| 2023-04-20 | 10.44 | $10.48 | 236 |
| 2023-04-19 | 10.44 | $10.47 | 7572 |
| 2023-04-18 | 10.44 | $10.48 | 111 |
| 2023-04-17 | 10.44 | $10.46 | 15102 |
| 2023-04-14 | 10.43 | $10.46 | 830 |
| 2023-04-13 | 10.43 | $10.47 | 1974 |
| 2023-04-12 | 10.43 | $10.45 | 17608 |
| 2023-04-11 | 10.43 | $10.44 | 47804 |
| 2023-04-10 | 10.42 | $10.44 | 7978 |
| 2023-04-06 | 10.42 | $10.43 | 12457 |
| 2023-04-05 | 10.42 | $10.43 | 4630 |
| 2023-04-04 | 10.42 | $10.43 | 56122 |
| 2023-04-03 | 10.42 | $10.43 | 727 |
| 2023-03-31 | 10.42 | $10.44 | 1440 |
| 2023-03-30 | 10.42 | $10.42 | 255 |
| 2023-03-29 | 10.42 | $10.43 | 19485 |
| 2023-03-28 | 10.42 | $10.43 | 75173 |
| 2023-03-27 | 10.42 | $10.43 | 8772 |
| 2023-03-24 | 10.41 | $10.43 | 201 |
| 2023-03-23 | 10.41 | $10.43 | 386 |
| 2023-03-22 | 10.41 | $10.43 | 28288 |
| 2023-03-21 | 10.41 | $10.42 | 65628 |
| 2023-03-20 | 10.41 | $10.42 | 884661 |
| 2023-03-17 | 10.40 | $10.41 | 264 |
| 2023-03-16 | 10.40 | $10.41 | 100405 |
| 2023-03-15 | 10.40 | $10.41 | 25686 |
| 2023-03-14 | 10.39 | $10.41 | 1815 |
| 2023-03-13 | 10.39 | $10.41 | 1851 |
| 2023-03-10 | 10.39 | $10.42 | 2051 |
| 2023-03-09 | 10.38 | $10.43 | 352 |
| 2023-03-08 | 10.38 | $10.41 | 306057 |
| 2023-03-07 | 10.38 | $10.42 | 1.0M |
| 2023-03-06 | 10.37 | $10.43 | 2590 |
| 2023-03-03 | 10.37 | $10.43 | 1309 |
| 2023-03-02 | 10.36 | $10.43 | 46392 |
| 2023-03-01 | 10.36 | $10.38 | 84743 |
| 2023-02-28 | 10.36 | $10.39 | 243162 |
| 2023-02-27 | 10.35 | $10.39 | 105124 |
| 2023-02-24 | 10.35 | $10.38 | 313746 |
| 2023-02-23 | 10.34 | $10.38 | 8809 |
| 2023-02-22 | 10.34 | $10.38 | 94895 |
| 2023-02-21 | 10.34 | $10.37 | 658 |
| 2023-02-17 | 10.33 | $10.35 | 10976 |
| 2023-02-16 | 10.33 | $10.36 | 1048 |
| 2023-02-15 | 10.33 | $10.36 | 42243 |
| 2023-02-14 | 10.32 | $10.36 | 73873 |
| 2023-02-13 | 10.32 | $10.35 | 233139 |
| 2023-02-10 | 10.32 | $10.34 | 1587 |
| 2023-02-09 | 10.32 | $10.36 | 100118 |
| 2023-02-08 | 10.31 | $10.34 | 111 |
| 2023-02-07 | 10.31 | $10.34 | 830 |
| 2023-02-06 | 10.31 | $10.34 | 569 |
| 2023-02-03 | 10.31 | $10.34 | 2635 |
| 2023-02-02 | 10.30 | $10.34 | 7471 |
| 2023-02-01 | 10.30 | $10.34 | 3.0M |
| 2023-01-31 | 10.29 | $10.32 | 35121 |
| 2023-01-30 | 10.29 | $10.31 | 1458 |
| 2023-01-27 | 10.29 | $10.31 | 12607 |
| 2023-01-26 | 10.29 | $10.30 | 1097 |
| 2023-01-25 | 10.28 | $10.31 | 4036 |
| 2023-01-24 | 10.28 | $10.31 | 3023 |
| 2023-01-23 | 10.28 | $10.31 | 3788 |
| 2023-01-20 | 10.27 | $10.30 | 10506 |
| 2023-01-19 | 10.27 | $10.29 | 28501 |
| 2023-01-18 | 10.27 | $10.29 | 639 |
| 2023-01-17 | 10.26 | $10.30 | 144 |
| 2023-01-13 | 10.26 | $10.30 | 23 |
| 2023-01-12 | 10.26 | $10.30 | 561 |
| 2023-01-11 | 10.25 | $10.30 | 388348 |
| 2023-01-10 | 10.25 | $10.29 | 74 |
| 2023-01-09 | 10.24 | $10.29 | 4269 |
| 2023-01-06 | 10.24 | $10.26 | 482 |
| 2023-01-05 | 10.24 | $10.27 | 4576 |
| 2023-01-04 | 10.23 | $10.25 | 8633 |
| 2023-01-03 | 10.23 | $10.25 | 30767 |
| 2022-12-30 | 10.23 | $10.30 | 116 |
| 2022-12-29 | 10.22 | $10.25 | 200704 |
| 2022-12-28 | 10.22 | $10.27 | 754 |
| 2022-12-27 | 10.21 | $10.23 | 6083 |
| 2022-12-23 | 10.21 | $10.23 | 203 |
| 2022-12-22 | 10.21 | $10.26 | 1765 |
| 2022-12-21 | 10.20 | $10.26 | 12203 |
| 2022-12-20 | 10.20 | $10.22 | 291099 |
| 2022-12-19 | 10.20 | $10.23 | 5146 |
| 2022-12-16 | 10.20 | $10.23 | 37974 |
| 2022-12-15 | 10.19 | $10.22 | 227139 |
| 2022-12-14 | 10.19 | $10.22 | 412988 |
| 2022-12-13 | 10.18 | $10.21 | 2813 |
| 2022-12-12 | 10.18 | $10.20 | 102140 |
| 2022-12-09 | 10.18 | $10.20 | 32 |
| 2022-12-08 | 10.17 | $10.20 | 2220 |
| 2022-12-07 | 10.17 | $10.20 | 225450 |
| 2022-12-06 | 10.17 | $10.23 | 105 |
| 2022-12-05 | 10.16 | $10.20 | 184780 |
| 2022-12-02 | 10.16 | $10.18 | 3724 |
| 2022-12-01 | 10.16 | $10.18 | 2384 |
| 2022-11-30 | 10.16 | $10.18 | 5931 |
| 2022-11-29 | 10.15 | $10.17 | 33 |
| 2022-11-28 | 10.15 | $10.17 | 1931 |
| 2022-11-25 | 10.15 | $10.21 | 225 |
| 2022-11-23 | 10.14 | $10.18 | 1544 |
| 2022-11-22 | 10.14 | $10.18 | 2187 |
| 2022-11-21 | 10.13 | $10.18 | 819056 |
| 2022-11-18 | 10.13 | $10.17 | 2508 |
| 2022-11-17 | 10.13 | $10.15 | 2123 |
| 2022-11-16 | 10.12 | $10.14 | 239 |
| 2022-11-15 | 10.12 | $10.14 | 115 |
| 2022-11-14 | 10.11 | $10.14 | 495 |
| 2022-11-11 | 10.11 | $10.14 | 149 |
| 2022-11-10 | 10.11 | $10.14 | 196941 |
| 2022-11-09 | 10.10 | $10.14 | 45538 |
| 2022-11-08 | 10.10 | $10.14 | 49 |
| 2022-11-07 | 10.10 | $10.14 | 427 |
| 2022-11-04 | 10.09 | $10.14 | 490 |
| 2022-11-03 | 10.09 | $10.14 | 739 |
| 2022-11-02 | 10.08 | $10.15 | 2306 |
| 2022-11-01 | 10.08 | $10.14 | 28592 |
| 2022-10-31 | 10.07 | $10.12 | 5375 |
| 2022-10-28 | 10.07 | $10.12 | 308 |
| 2022-10-27 | 10.07 | $10.09 | 186 |
| 2022-10-26 | 10.07 | $10.09 | 85396 |
| 2022-10-25 | 10.07 | $10.09 | 792 |
| 2022-10-24 | 10.07 | $10.09 | 7559 |
| 2022-10-21 | 10.07 | $10.09 | 36713 |
| 2022-10-20 | 10.07 | $10.08 | 96418 |
| 2022-10-19 | 10.07 | $10.06 | 21103 |
| 2022-10-18 | 10.07 | $10.06 | 124 |
| 2022-10-17 | 10.07 | $10.07 | 1332 |
| 2022-10-14 | 10.07 | $10.06 | 311 |
| 2022-10-13 | 10.07 | $10.05 | 403 |
| 2022-10-12 | 10.07 | $10.07 | 290 |
| 2022-10-11 | 10.07 | $10.07 | 221 |
| 2022-10-10 | 10.07 | $10.06 | 1131 |
| 2022-10-07 | 10.07 | $10.06 | 806 |
| 2022-10-06 | 10.07 | $10.05 | 1106 |
| 2022-10-05 | 10.07 | $10.06 | 4214 |
| 2022-10-04 | 10.07 | $10.05 | 411 |
| 2022-10-03 | 10.07 | $10.07 | 4036 |
| 2022-09-30 | 10.07 | $10.09 | 24059 |
| 2022-09-29 | 10.06 | $10.09 | 469 |
| 2022-09-28 | 10.06 | $10.07 | 157716 |
| 2022-09-27 | 10.06 | $10.09 | 1281 |
| 2022-09-26 | 10.05 | $10.08 | 238 |
| 2022-09-23 | 10.05 | $10.06 | 333 |
| 2022-09-22 | 10.04 | $10.06 | 201069 |
| 2022-09-21 | 10.04 | $10.08 | 1281 |
| 2022-09-20 | 10.04 | $10.11 | 301658 |
| 2022-09-19 | 10.03 | $10.11 | 10242 |
| 2022-09-16 | 10.03 | $10.06 | 4501 |
| 2022-09-15 | 10.02 | $10.08 | 4341 |
| 2022-09-14 | 10.02 | $10.08 | 40327 |
| 2022-09-13 | 10.01 | $10.07 | 203330 |
| 2022-09-12 | 10.01 | $10.06 | 523901 |
| 2022-09-09 | 10.01 | $10.05 | 19503 |
| 2022-09-08 | 10.01 | $10.04 | 59199 |
| 2022-09-07 | 10.00 | $10.03 | 19 |
| 2022-09-06 | 10.00 | $10.03 | 33410 |
| 2022-09-02 | 10.00 | $10.03 | 53118 |
| 2022-09-01 | 9.99 | $10.01 | 690761 |
| 2022-08-31 | 9.99 | $10.00 | 13 |
| 2022-08-30 | 9.99 | $10.00 | 12732 |
| 2022-08-29 | 9.99 | $10.01 | 310 |
| 2022-08-26 | 9.99 | $9.99 | 942 |
| 2022-08-25 | 9.99 | $10.00 | 15896 |
| 2022-08-24 | 9.98 | $10.00 | 43 |
| 2022-08-23 | 9.98 | $10.00 | 461740 |
| 2022-08-22 | 9.98 | $10.00 | 768 |
| 2022-08-19 | 9.98 | $10.00 | 219400 |
| 2022-08-18 | 9.98 | $9.98 | 425843 |
| 2022-08-17 | 9.98 | $9.98 | 402451 |
| 2022-08-16 | 9.97 | $10.01 | 37 |
| 2022-08-15 | 9.97 | $10.01 | 102 |
| 2022-08-12 | 9.97 | $9.99 | 43591 |
| 2022-08-11 | 9.97 | $9.99 | 2338 |
| 2022-08-10 | 9.96 | $9.98 | 6659 |
| 2022-08-09 | 9.96 | $9.98 | 23541 |
| 2022-08-08 | 9.96 | $9.97 | 802 |
| 2022-08-05 | 9.96 | $9.99 | 1262 |
| 2022-08-04 | 9.95 | $9.99 | 10521 |
| 2022-08-03 | 9.95 | $9.97 | 16149 |
| 2022-08-02 | 9.95 | $9.97 | 161 |
| 2022-08-01 | 9.95 | $9.97 | 4476 |
| 2022-07-29 | 9.94 | $9.97 | 376 |
| 2022-07-28 | 9.94 | $9.95 | 1007 |
| 2022-07-27 | 9.94 | $9.95 | 501 |
| 2022-07-26 | 9.94 | $9.93 | 148 |
| 2022-07-25 | 9.94 | $9.97 | 100591 |
| 2022-07-22 | 9.94 | $9.98 | 257632 |
| 2022-07-21 | 9.93 | $9.96 | 10 |
| 2022-07-20 | 9.93 | $9.96 | 250 |
| 2022-07-19 | 9.93 | $9.95 | 11 |
| 2022-07-18 | 9.93 | $9.95 | 3625 |
| 2022-07-15 | 9.92 | $9.94 | 56 |
| 2022-07-14 | 9.92 | $9.94 | 296 |
| 2022-07-13 | 9.92 | $9.91 | 509 |
| 2022-07-12 | 9.92 | $9.94 | 909 |
| 2022-07-11 | 9.92 | $9.93 | 99 |
| 2022-07-08 | 9.92 | $9.93 | 50 |
| 2022-07-07 | 9.92 | $9.93 | 776 |
| 2022-07-06 | 9.92 | $9.93 | — |
| 2022-07-05 | 9.92 | $9.93 | 236623 |
| 2022-07-01 | 9.93 | $9.95 | 183 |
| 2022-06-30 | 9.92 | $9.91 | 14901 |
| 2022-06-29 | 9.92 | $9.95 | 402 |
| 2022-06-28 | 9.92 | $9.92 | 603 |
| 2022-06-27 | 9.92 | $9.92 | 2280 |
| 2022-06-24 | 9.93 | $9.92 | 132 |
| 2022-06-23 | 9.93 | $9.92 | 729 |
| 2022-06-22 | 9.93 | $9.89 | 250 |
| 2022-06-21 | 9.93 | $9.89 | 106 |
| 2022-06-17 | 9.93 | $9.92 | 136499 |
| 2022-06-16 | 9.93 | $9.92 | 30144 |
| 2022-06-15 | 9.93 | $9.92 | 50436 |
| 2022-06-14 | 9.93 | $9.92 | 341816 |
| 2022-06-13 | 9.93 | $9.93 | 16568 |
| 2022-06-10 | 9.93 | $9.93 | 21062 |
| 2022-06-09 | 9.93 | $9.93 | 14911 |
| 2022-06-08 | 9.93 | $9.92 | 24156 |
| 2022-06-07 | 9.93 | $9.96 | 2745 |
| 2022-06-06 | 9.93 | $9.94 | 22230 |
| 2022-06-03 | 9.93 | $9.95 | 1193 |
| 2022-06-02 | 9.93 | $9.91 | 151712 |
| 2022-06-01 | 9.93 | $9.92 | 276 |
| 2022-05-31 | 9.93 | $9.96 | 686 |
| 2022-05-27 | 9.92 | $9.92 | 104366 |
| 2022-05-26 | 9.92 | $9.95 | 763193 |
| 2022-05-25 | 9.92 | $9.95 | 230 |
| 2022-05-24 | 9.92 | $9.95 | 15668 |
| 2022-05-23 | 9.92 | $9.91 | 14593 |
| 2022-05-20 | 9.92 | $9.90 | 51694 |
| 2022-05-19 | 9.92 | $9.89 | 22339 |
| 2022-05-18 | 9.93 | $9.92 | 1292 |
| 2022-05-17 | 9.93 | $9.94 | 203 |
| 2022-05-16 | 9.93 | $9.93 | 1774 |
| 2022-05-13 | 9.93 | $9.94 | 1395 |
| 2022-05-12 | 9.93 | $9.93 | 26282 |
| 2022-05-11 | 9.93 | $9.95 | 2197 |
| 2022-05-10 | 9.92 | $9.90 | 4500 |
| 2022-05-09 | 9.92 | $9.93 | 611 |
| 2022-05-06 | 9.92 | $9.92 | 30895 |
| 2022-05-05 | 9.92 | $9.92 | 30 |
| 2022-05-04 | 9.92 | $9.92 | 9 |
| 2022-05-03 | 9.92 | $9.92 | 250039 |
| 2022-05-02 | 9.92 | $9.92 | 21607 |
| 2022-04-29 | 9.92 | $9.91 | 1268 |
| 2022-04-28 | 9.92 | $9.92 | 302 |
| 2022-04-27 | 9.92 | $9.91 | 208 |
| 2022-04-26 | 9.92 | $9.91 | 3365 |
| 2022-04-25 | 9.92 | $9.93 | 627 |
| 2022-04-22 | 9.92 | $9.94 | 400 |
| 2022-04-21 | 9.91 | $9.97 | — |
| 2022-04-20 | 9.91 | $9.97 | 203 |
| 2022-04-19 | 9.91 | $9.94 | 116137 |
| 2022-04-18 | 9.90 | $9.92 | 116590 |
| 2022-04-14 | 9.90 | $9.90 | 200 |
| 2022-04-13 | 9.90 | $9.92 | 6977 |
| 2022-04-12 | 9.90 | $9.92 | 5451 |
| 2022-04-11 | 9.90 | $9.91 | 6922 |
| 2022-04-08 | 9.89 | $9.89 | 114035 |
| 2022-04-07 | 9.89 | $9.93 | 23 |
| 2022-04-06 | 9.89 | $9.93 | 33631 |
| 2022-04-05 | 9.89 | $9.90 | 8366 |
| 2022-04-04 | 9.89 | $9.90 | 400593 |
| 2022-04-01 | 9.88 | $9.90 | 4661 |
| 2022-03-31 | 9.88 | $9.91 | 127787 |
| 2022-03-30 | 9.88 | $9.90 | 271 |
| 2022-03-29 | 9.88 | $9.91 | 250 |
| 2022-03-28 | 9.87 | $9.91 | 5541 |
| 2022-03-25 | 9.87 | $9.89 | 52094 |
| 2022-03-24 | 9.87 | $9.88 | 5030 |
| 2022-03-23 | 9.87 | $9.91 | 2104 |
| 2022-03-22 | 9.86 | $9.89 | 195405 |
| 2022-03-21 | 9.86 | $9.88 | 216203 |
| 2022-03-18 | 9.87 | $9.87 | 116 |
| 2022-03-17 | 9.88 | $9.87 | 612 |
| 2022-03-16 | 9.88 | $9.88 | 40440 |
| 2022-03-15 | 9.88 | $9.86 | — |
| 2022-03-14 | 9.88 | $9.86 | 4 |
| 2022-03-11 | 9.88 | $9.86 | 202 |
| 2022-03-10 | 9.88 | $9.85 | 2002 |
| 2022-03-09 | 9.88 | $9.89 | 213 |
| 2022-03-08 | 9.89 | $9.89 | 155 |
| 2022-03-07 | 9.89 | $9.89 | 134 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.27
2024-12-24
Close Price
$11.27
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.87
Average
10.54
Maximum
11.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 11.27 | $11.27 | — |
| 2024-12-23 | 11.27 | $11.27 | — |
| 2024-12-20 | 11.27 | $11.27 | — |
| 2024-12-19 | 11.27 | $11.27 | — |
| 2024-12-18 | 11.27 | $11.27 | — |
| 2024-12-17 | 11.27 | $11.27 | — |
| 2024-12-16 | 11.27 | $11.27 | — |
| 2024-12-13 | 11.27 | $11.27 | — |
| 2024-12-12 | 11.27 | $11.27 | — |
| 2024-12-11 | 11.27 | $11.27 | 2578 |
| 2024-12-10 | 11.27 | $11.27 | 1230 |
| 2024-12-09 | 11.27 | $11.29 | 1629 |
| 2024-12-06 | 11.27 | $11.30 | 200 |
| 2024-12-05 | 11.26 | $11.30 | 400 |
| 2024-12-04 | 11.26 | $11.24 | 700 |
| 2024-12-03 | 11.26 | $11.30 | — |
| 2024-12-02 | 11.26 | $11.30 | 10800 |
| 2024-11-29 | 11.25 | $11.29 | 2300 |
| 2024-11-27 | 11.25 | $11.28 | 530 |
| 2024-11-26 | 11.24 | $11.25 | 436 |
| 2024-11-25 | 11.24 | $11.28 | 900 |
| 2024-11-22 | 11.24 | $11.24 | 226 |
| 2024-11-21 | 11.24 | $11.28 | — |
| 2024-11-20 | 11.23 | $11.28 | 139 |
| 2024-11-19 | 11.23 | $11.27 | — |
| 2024-11-18 | 11.22 | $11.27 | 3000 |
| 2024-11-15 | 11.22 | $11.30 | 2400 |
| 2024-11-14 | 11.21 | $11.30 | — |
| 2024-11-13 | 11.20 | $11.30 | 1200 |
| 2024-11-12 | 11.19 | $11.30 | 200 |
| 2024-11-11 | 11.18 | $11.24 | 39000 |
| 2024-11-08 | 11.17 | $11.22 | 4000 |
| 2024-11-07 | 11.17 | $11.20 | — |
| 2024-11-06 | 11.16 | $11.20 | 1300 |
| 2024-11-05 | 11.16 | $11.22 | 700 |
| 2024-11-04 | 11.15 | $11.18 | — |
| 2024-11-01 | 11.15 | $11.18 | — |
| 2024-10-31 | 11.15 | $11.18 | 6600 |
| 2024-10-30 | 11.14 | $11.17 | 12100 |
| 2024-10-29 | 11.14 | $11.20 | — |
| 2024-10-28 | 11.14 | $11.20 | 18700 |
| 2024-10-25 | 11.13 | $11.19 | 6200 |
| 2024-10-24 | 11.12 | $11.16 | 1447 |
| 2024-10-23 | 11.12 | $11.19 | 143 |
| 2024-10-22 | 11.11 | $11.19 | 8100 |
| 2024-10-21 | 11.10 | $11.15 | 1700 |
| 2024-10-18 | 11.10 | $11.15 | 1330 |
| 2024-10-17 | 11.09 | $11.11 | 101900 |
| 2024-10-16 | 11.09 | $11.11 | 2643 |
| 2024-10-15 | 11.09 | $11.12 | 1800 |
| 2024-10-14 | 11.09 | $11.10 | 2036 |
| 2024-10-11 | 11.08 | $11.12 | — |
| 2024-10-10 | 11.08 | $11.12 | 1239 |
| 2024-10-09 | 11.08 | $11.15 | — |
| 2024-10-08 | 11.07 | $11.15 | — |
| 2024-10-07 | 11.06 | $11.15 | 1900 |
| 2024-10-04 | 11.05 | $11.12 | 1141 |
| 2024-10-03 | 11.04 | $11.10 | 2010 |
| 2024-10-02 | 11.04 | $11.09 | 900 |
| 2024-10-01 | 11.03 | $11.05 | 1306 |
| 2024-09-30 | 11.03 | $11.07 | 1305 |
| 2024-09-27 | 11.03 | $11.06 | 1105 |
| 2024-09-26 | 11.02 | $11.03 | 8348 |
| 2024-09-25 | 11.02 | $11.00 | 2300 |
| 2024-09-24 | 11.02 | $11.02 | 12000 |
| 2024-09-23 | 11.02 | $11.04 | — |
| 2024-09-20 | 11.02 | $11.04 | 2706 |
| 2024-09-19 | 11.02 | $11.03 | 2805 |
| 2024-09-18 | 11.02 | $11.00 | 1428 |
| 2024-09-17 | 11.02 | $10.99 | 15206 |
| 2024-09-16 | 11.02 | $11.00 | 215 |
| 2024-09-13 | 11.03 | $11.00 | — |
| 2024-09-12 | 11.03 | $11.00 | — |
| 2024-09-11 | 11.03 | $11.00 | 914 |
| 2024-09-10 | 11.03 | $11.00 | 300 |
| 2024-09-09 | 11.04 | $11.00 | 3300 |
| 2024-09-06 | 11.04 | $11.05 | 239 |
| 2024-09-05 | 11.04 | $11.00 | 2111 |
| 2024-09-04 | 11.05 | $11.06 | 18100 |
| 2024-09-03 | 11.04 | $10.98 | 2414 |
| 2024-08-30 | 11.05 | $11.03 | 30900 |
| 2024-08-29 | 11.05 | $11.05 | 139205 |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.06 | $11.03 | 30614 |
| 2024-08-26 | 11.06 | $11.05 | — |
| 2024-08-23 | 11.06 | $11.05 | — |
| 2024-08-22 | 11.06 | $11.05 | — |
| 2024-08-21 | 11.06 | $11.05 | 12000 |
| 2024-08-20 | 11.06 | $11.09 | — |
| 2024-08-19 | 11.06 | $11.09 | 225 |
| 2024-08-16 | 11.06 | $11.05 | — |
| 2024-08-15 | 11.06 | $11.05 | 300 |
| 2024-08-14 | 11.06 | $11.05 | — |
| 2024-08-13 | 11.06 | $11.05 | — |
| 2024-08-12 | 11.06 | $11.05 | 7407 |
| 2024-08-09 | 11.06 | $11.02 | 311 |
| 2024-08-08 | 11.07 | $11.10 | — |
| 2024-08-07 | 11.07 | $11.10 | 6200 |
| 2024-08-06 | 11.06 | $11.07 | — |
| 2024-08-05 | 11.06 | $11.07 | 6443 |
| 2024-08-02 | 11.06 | $11.00 | 831 |
| 2024-08-01 | 11.07 | $11.00 | 93428 |
| 2024-07-31 | 11.07 | $11.07 | — |
| 2024-07-30 | 11.07 | $11.07 | 700 |
| 2024-07-29 | 11.07 | $11.07 | 1200 |
| 2024-07-26 | 11.07 | $11.07 | 217 |
| 2024-07-24 | 11.07 | $11.05 | 137 |
| 2024-07-23 | 11.08 | $11.07 | 140 |
| 2024-07-22 | 11.08 | $11.07 | 461 |
| 2024-07-19 | 11.08 | $10.95 | 1137 |
| 2024-07-18 | 11.09 | $11.05 | 1605 |
| 2024-07-17 | 11.10 | $11.05 | 273 |
| 2024-07-16 | 11.10 | $11.05 | 587 |
| 2024-07-15 | 11.11 | $11.00 | 3521 |
| 2024-07-12 | 11.12 | $11.08 | 15559 |
| 2024-07-11 | 11.12 | $11.10 | 60507 |
| 2024-07-10 | 11.12 | $11.19 | 676 |
| 2024-07-09 | 11.12 | $11.15 | 672 |
| 2024-07-05 | 11.11 | $11.23 | 866 |
| 2024-07-02 | 11.10 | $11.14 | 11732 |
| 2024-07-01 | 11.10 | $11.16 | 658 |
| 2024-06-28 | 11.09 | $11.11 | 38228 |
| 2024-06-27 | 11.09 | $11.15 | 14829 |
| 2024-06-26 | 11.08 | $11.15 | 19744 |
| 2024-06-25 | 11.07 | $11.17 | 41240 |
| 2024-06-24 | 11.06 | $11.21 | 1852 |
| 2024-06-21 | 11.05 | $11.11 | 70473 |
| 2024-06-20 | 11.04 | $11.05 | 230942 |
| 2024-06-18 | 11.04 | $11.09 | 96623 |
| 2024-06-17 | 11.03 | $11.04 | 862 |
| 2024-06-14 | 11.03 | $11.01 | 2301 |
| 2024-06-07 | 11.03 | $11.05 | 1325 |
| 2024-06-06 | 11.03 | $11.04 | 3748 |
| 2024-06-05 | 11.03 | $11.05 | 154953 |
| 2024-06-04 | 11.03 | $11.05 | 81297 |
| 2024-06-03 | 11.03 | $11.03 | 426858 |
| 2024-05-31 | 11.03 | $11.04 | 100202 |
| 2024-05-30 | 11.03 | $11.04 | 489854 |
| 2024-05-29 | 11.02 | $11.04 | 5540 |
| 2024-05-28 | 11.02 | $11.03 | 155252 |
| 2024-05-24 | 11.02 | $11.04 | 13765 |
| 2024-05-23 | 11.02 | $11.04 | 13784 |
| 2024-05-22 | 11.02 | $11.02 | 63456 |
| 2024-05-21 | 11.02 | $11.03 | 12359 |
| 2024-05-20 | 11.02 | $11.04 | 4753 |
| 2024-05-17 | 11.01 | $11.15 | 129645 |
| 2024-05-16 | 11.00 | $11.04 | 7507 |
| 2024-05-15 | 11.00 | $11.01 | 1123 |
| 2024-05-14 | 10.99 | $11.01 | 2159 |
| 2024-05-13 | 10.99 | $11.00 | 6359 |
| 2024-05-09 | 10.99 | $11.00 | 1585 |
| 2024-05-08 | 10.99 | $11.01 | 5659 |
| 2024-05-07 | 10.99 | $11.01 | 272724 |
| 2024-05-06 | 10.99 | $11.01 | 1092 |
| 2024-05-03 | 10.99 | $11.00 | 4375 |
| 2024-05-01 | 10.98 | $11.02 | 200350 |
| 2024-04-30 | 10.98 | $11.00 | 103179 |
| 2024-04-29 | 10.98 | $10.99 | 6707 |
| 2024-04-26 | 10.98 | $10.98 | 15177 |
| 2024-04-25 | 10.98 | $10.98 | 8985 |
| 2024-04-24 | 10.98 | $10.99 | 1480 |
| 2024-04-23 | 10.97 | $10.98 | 4754 |
| 2024-04-22 | 10.97 | $11.00 | 7982 |
| 2024-04-19 | 10.97 | $10.98 | 38546 |
| 2024-04-18 | 10.97 | $10.99 | 84680 |
| 2024-04-17 | 10.97 | $10.99 | 4382 |
| 2024-04-16 | 10.97 | $10.99 | 7222 |
| 2024-04-15 | 10.96 | $11.00 | 84532 |
| 2024-04-12 | 10.96 | $11.00 | 605 |
| 2024-04-11 | 10.95 | $11.00 | 3636 |
| 2024-04-10 | 10.95 | $10.99 | 4977 |
| 2024-04-09 | 10.95 | $11.00 | 65455 |
| 2024-04-08 | 10.94 | $10.97 | 2341 |
| 2024-04-05 | 10.94 | $11.00 | 12804 |
| 2024-04-04 | 10.93 | $10.96 | 21613 |
| 2024-04-03 | 10.93 | $10.95 | 2433 |
| 2024-04-02 | 10.92 | $10.95 | 4378 |
| 2024-04-01 | 10.92 | $10.94 | 8165 |
| 2024-03-27 | 10.92 | $10.94 | 2907 |
| 2024-03-26 | 10.92 | $10.94 | 15853 |
| 2024-03-25 | 10.92 | $10.94 | 361 |
| 2024-03-22 | 10.91 | $10.94 | 2288 |
| 2024-03-21 | 10.91 | $10.93 | 86427 |
| 2024-03-20 | 10.91 | $10.93 | 550 |
| 2024-03-19 | 10.91 | $10.97 | 4063 |
| 2024-03-18 | 10.90 | $11.01 | 17294 |
| 2024-03-15 | 10.89 | $10.92 | 7680 |
| 2024-03-14 | 10.88 | $10.91 | 844 |
| 2024-03-13 | 10.88 | $10.89 | 488164 |
| 2024-03-12 | 10.88 | $10.92 | 2369 |
| 2024-03-11 | 10.88 | $10.89 | 286 |
| 2024-03-07 | 10.87 | $10.89 | 18640 |
| 2024-03-06 | 10.87 | $10.89 | 2711 |
| 2024-03-05 | 10.87 | $10.89 | 7387 |
| 2024-03-04 | 10.87 | $10.87 | 757 |
| 2024-03-01 | 10.87 | $10.89 | 1358 |
| 2024-02-29 | 10.87 | $10.87 | 2671 |
| 2024-02-28 | 10.87 | $10.87 | 1018 |
| 2024-02-27 | 10.87 | $10.87 | 606 |
| 2024-02-26 | 10.87 | $10.87 | 101424 |
| 2024-02-23 | 10.87 | $10.87 | 102213 |
| 2024-02-22 | 10.86 | $10.87 | 33533 |
| 2024-02-21 | 10.86 | $10.86 | — |
| 2024-02-20 | 10.86 | $10.86 | 8626 |
| 2024-02-16 | 10.87 | $10.86 | 3452 |
| 2024-02-15 | 10.87 | $10.86 | 200186 |
| 2024-02-14 | 10.87 | $10.85 | 615 |
| 2024-02-13 | 10.87 | $10.85 | 1648 |
| 2024-02-12 | 10.87 | $10.86 | 102961 |
| 2024-02-09 | 10.87 | $10.85 | 106052 |
| 2024-02-08 | 10.87 | $10.86 | 413 |
| 2024-02-07 | 10.87 | $10.85 | 912566 |
| 2024-02-06 | 10.88 | $10.94 | 300 |
| 2024-02-05 | 10.87 | $10.94 | 1665 |
| 2024-02-02 | 10.86 | $10.90 | 767 |
| 2024-02-01 | 10.86 | $10.93 | 5795 |
| 2024-01-31 | 10.85 | $11.00 | 2871 |
| 2024-01-30 | 10.84 | $10.85 | 6776 |
| 2024-01-29 | 10.83 | $10.84 | 18974 |
| 2024-01-26 | 10.83 | $10.84 | 722 |
| 2024-01-25 | 10.83 | $10.84 | 931 |
| 2024-01-24 | 10.83 | $10.93 | 3184 |
| 2024-01-23 | 10.82 | $10.87 | 22500 |
| 2024-01-22 | 10.82 | $10.87 | 151 |
| 2024-01-19 | 10.81 | $10.82 | 3407 |
| 2024-01-18 | 10.81 | $10.82 | — |
| 2024-01-17 | 10.81 | $10.82 | — |
| 2024-01-16 | 10.81 | $10.82 | 1126 |
| 2024-01-12 | 10.81 | $10.83 | 3119 |
| 2024-01-11 | 10.81 | $10.82 | 418 |
| 2024-01-10 | 10.80 | $10.83 | 103056 |
| 2024-01-09 | 10.80 | $10.82 | 8182 |
| 2024-01-08 | 10.80 | $10.81 | 974 |
| 2024-01-05 | 10.80 | $10.81 | 1115 |
| 2024-01-04 | 10.80 | $10.82 | 359 |
| 2024-01-03 | 10.79 | $10.80 | — |
| 2024-01-02 | 10.79 | $10.80 | 2373 |
| 2023-12-29 | 10.79 | $10.81 | — |
| 2023-12-28 | 10.79 | $10.81 | 1379 |
| 2023-12-27 | 10.79 | $10.80 | 2012 |
| 2023-12-26 | 10.79 | $10.80 | 5880 |
| 2023-12-22 | 10.79 | $10.79 | 10063 |
| 2023-12-21 | 10.79 | $10.79 | 1471 |
| 2023-12-20 | 10.79 | $10.79 | 4764 |
| 2023-12-19 | 10.79 | $10.79 | 1831 |
| 2023-12-18 | 10.79 | $10.80 | 42619 |
| 2023-12-15 | 10.79 | $10.79 | 5514 |
| 2023-12-14 | 10.78 | $10.80 | 2530 |
| 2023-12-13 | 10.78 | $10.79 | 114271 |
| 2023-12-12 | 10.78 | $10.80 | 779 |
| 2023-12-11 | 10.78 | $10.80 | 1884 |
| 2023-12-08 | 10.78 | $10.80 | 1155 |
| 2023-12-07 | 10.78 | $10.80 | 16137 |
| 2023-12-06 | 10.77 | $10.80 | 6082 |
| 2023-12-05 | 10.77 | $10.80 | 14701 |
| 2023-12-04 | 10.77 | $10.79 | 24723 |
| 2023-12-01 | 10.77 | $10.79 | 590 |
| 2023-11-30 | 10.76 | $10.80 | 6326 |
| 2023-11-29 | 10.76 | $10.78 | 61681 |
| 2023-11-28 | 10.76 | $10.80 | 50952 |
| 2023-11-27 | 10.75 | $10.76 | 4474 |
| 2023-11-24 | 10.75 | $10.76 | — |
| 2023-11-22 | 10.75 | $10.76 | 162661 |
| 2023-11-21 | 10.75 | $10.80 | 49311 |
| 2023-11-20 | 10.75 | $10.78 | 70269 |
| 2023-11-17 | 10.74 | $10.77 | — |
| 2023-11-16 | 10.74 | $10.77 | 16265 |
| 2023-11-15 | 10.74 | $10.75 | 410 |
| 2023-11-14 | 10.73 | $10.75 | 1086 |
| 2023-11-13 | 10.73 | $10.75 | 2380 |
| 2023-11-10 | 10.73 | $10.73 | — |
| 2023-11-09 | 10.73 | $10.73 | 478 |
| 2023-11-08 | 10.73 | $10.75 | 491 |
| 2023-11-07 | 10.73 | $10.74 | 1178 |
| 2023-11-06 | 10.73 | $10.75 | 1524 |
| 2023-11-03 | 10.73 | $10.77 | 22344 |
| 2023-11-02 | 10.72 | $10.75 | 955 |
| 2023-11-01 | 10.72 | $10.74 | 2238 |
| 2023-10-31 | 10.72 | $10.74 | 17371 |
| 2023-10-30 | 10.72 | $10.74 | 23384 |
| 2023-10-27 | 10.71 | $10.73 | 782 |
| 2023-10-26 | 10.71 | $10.73 | 2670 |
| 2023-10-25 | 10.71 | $10.73 | 262 |
| 2023-10-24 | 10.71 | $10.74 | 4202 |
| 2023-10-23 | 10.70 | $10.73 | 6049 |
| 2023-10-20 | 10.70 | $10.73 | 1083 |
| 2023-10-19 | 10.70 | $10.73 | 693 |
| 2023-10-18 | 10.70 | $10.72 | 4235 |
| 2023-10-17 | 10.69 | $10.72 | 1327 |
| 2023-10-16 | 10.69 | $10.72 | 58994 |
| 2023-10-13 | 10.69 | $10.71 | 3747 |
| 2023-10-12 | 10.69 | $10.71 | 119196 |
| 2023-10-11 | 10.68 | $10.72 | 300253 |
| 2023-10-10 | 10.68 | $10.70 | 7658 |
| 2023-10-09 | 10.68 | $10.69 | — |
| 2023-10-06 | 10.68 | $10.69 | 165 |
| 2023-10-05 | 10.67 | $10.69 | 23407 |
| 2023-10-04 | 10.67 | $10.68 | 96446 |
| 2023-10-03 | 10.67 | $10.69 | 3974 |
| 2023-10-02 | 10.67 | $10.68 | 3812 |
| 2023-09-29 | 10.67 | $10.68 | 6018 |
| 2023-09-28 | 10.67 | $10.70 | 3025 |
| 2023-09-27 | 10.66 | $10.69 | 2610 |
| 2023-09-26 | 10.66 | $10.68 | 12465 |
| 2023-09-25 | 10.66 | $10.67 | 21553 |
| 2023-09-22 | 10.66 | $10.68 | 1168 |
| 2023-09-21 | 10.66 | $10.69 | 12178 |
| 2023-09-20 | 10.65 | $10.69 | 688 |
| 2023-09-19 | 10.65 | $10.67 | 21214 |
| 2023-09-18 | 10.65 | $10.67 | 2210 |
| 2023-09-15 | 10.64 | $10.66 | 8413 |
| 2023-09-14 | 10.64 | $10.66 | 3503 |
| 2023-09-13 | 10.64 | $10.67 | 11825 |
| 2023-09-12 | 10.64 | $10.65 | 17145 |
| 2023-09-11 | 10.64 | $10.65 | 5216 |
| 2023-09-08 | 10.64 | $10.68 | 1026 |
| 2023-09-07 | 10.63 | $10.64 | 19977 |
| 2023-09-06 | 10.63 | $10.64 | 23748 |
| 2023-09-05 | 10.63 | $10.81 | 24511 |
| 2023-09-01 | 10.61 | $10.66 | 3066 |
| 2023-08-31 | 10.60 | $10.66 | 24993 |
| 2023-08-30 | 10.60 | $10.67 | 25915 |
| 2023-08-29 | 10.59 | $10.70 | 4979 |
| 2023-08-28 | 10.58 | $10.64 | 5368 |
| 2023-08-25 | 10.57 | $10.63 | 11484 |
| 2023-08-24 | 10.57 | $10.62 | 7895 |
| 2023-08-23 | 10.56 | $10.62 | 11192 |
| 2023-08-22 | 10.56 | $10.62 | 224031 |
| 2023-08-21 | 10.55 | $10.57 | 1325 |
| 2023-08-18 | 10.55 | $10.57 | 17787 |
| 2023-08-17 | 10.54 | $10.57 | 601 |
| 2023-08-16 | 10.54 | $10.56 | 1585 |
| 2023-08-15 | 10.54 | $10.56 | — |
| 2023-08-14 | 10.54 | $10.56 | 181280 |
| 2023-08-11 | 10.54 | $10.56 | 2994 |
| 2023-08-10 | 10.53 | $10.56 | 100 |
| 2023-08-09 | 10.53 | $10.56 | 57775 |
| 2023-08-08 | 10.53 | $10.55 | 1121 |
| 2023-08-07 | 10.52 | $10.55 | 1104 |
| 2023-08-04 | 10.52 | $10.53 | 1313 |
| 2023-08-03 | 10.52 | $10.55 | 1032 |
| 2023-08-02 | 10.52 | $10.54 | 344 |
| 2023-08-01 | 10.52 | $10.52 | 3905 |
| 2023-07-31 | 10.51 | $10.58 | 5498 |
| 2023-07-28 | 10.51 | $10.54 | 27413 |
| 2023-07-27 | 10.50 | $10.54 | 2659 |
| 2023-07-26 | 10.50 | $10.52 | 494 |
| 2023-07-25 | 10.50 | $10.54 | 975 |
| 2023-07-24 | 10.50 | $10.51 | 32071 |
| 2023-07-21 | 10.49 | $10.53 | 3049 |
| 2023-07-20 | 10.49 | $10.51 | 16607 |
| 2023-07-19 | 10.49 | $10.52 | 1026 |
| 2023-07-18 | 10.48 | $10.52 | 122726 |
| 2023-07-17 | 10.48 | $10.49 | 2280 |
| 2023-07-14 | 10.48 | $10.49 | 2023 |
| 2023-07-13 | 10.48 | $10.49 | 44550 |
| 2023-07-12 | 10.48 | $10.48 | 60801 |
| 2023-07-11 | 10.48 | $10.48 | 37431 |
| 2023-07-10 | 10.48 | $10.49 | 64277 |
| 2023-07-07 | 10.47 | $10.46 | 40006 |
| 2023-07-06 | 10.48 | $10.46 | 2.1M |
| 2023-07-05 | 10.48 | $10.46 | 2.0M |
| 2023-07-03 | 10.48 | $10.45 | 78274 |
| 2023-06-30 | 10.48 | $10.51 | 342215 |
| 2023-06-29 | 10.48 | $10.50 | 269102 |
| 2023-06-28 | 10.48 | $10.49 | 536337 |
| 2023-06-27 | 10.48 | $10.45 | 57710 |
| 2023-06-26 | 10.48 | $10.44 | 359116 |
| 2023-06-23 | 10.48 | $10.42 | 230698 |
| 2023-06-22 | 10.49 | $10.43 | 59207 |
| 2023-06-21 | 10.50 | $10.38 | 5635 |
| 2023-06-20 | 10.51 | $10.46 | 2561 |
| 2023-06-16 | 10.52 | $10.37 | 14426 |
| 2023-06-15 | 10.53 | $10.47 | 21438 |
| 2023-06-14 | 10.54 | $10.59 | 86096 |
| 2023-06-13 | 10.53 | $10.60 | 2723 |
| 2023-06-12 | 10.53 | $10.70 | 84612 |
| 2023-06-09 | 10.51 | $10.49 | 7611 |
| 2023-06-08 | 10.51 | $10.52 | 1.2M |
| 2023-06-07 | 10.51 | $10.52 | 3.1M |
| 2023-06-06 | 10.51 | $10.53 | 4.8M |
| 2023-06-05 | 10.50 | $10.52 | 2082 |
| 2023-06-02 | 10.50 | $10.53 | 2813 |
| 2023-06-01 | 10.50 | $10.52 | 119 |
| 2023-05-31 | 10.50 | $10.52 | 132854 |
| 2023-05-30 | 10.50 | $10.52 | 593023 |
| 2023-05-26 | 10.49 | $10.52 | 4.1M |
| 2023-05-25 | 10.49 | $10.50 | 8533 |
| 2023-05-24 | 10.49 | $10.52 | 4930 |
| 2023-05-23 | 10.49 | $10.52 | 9707 |
| 2023-05-22 | 10.48 | $10.52 | 1499 |
| 2023-05-19 | 10.48 | $10.52 | 257195 |
| 2023-05-18 | 10.48 | $10.51 | 810411 |
| 2023-05-17 | 10.47 | $10.50 | 1.0M |
| 2023-05-16 | 10.47 | $10.48 | 249324 |
| 2023-05-15 | 10.47 | $10.48 | 659027 |
| 2023-05-12 | 10.47 | $10.47 | 502815 |
| 2023-05-11 | 10.47 | $10.47 | 619543 |
| 2023-05-10 | 10.47 | $10.47 | 213 |
| 2023-05-09 | 10.47 | $10.47 | 105695 |
| 2023-05-08 | 10.47 | $10.46 | 144969 |
| 2023-05-05 | 10.47 | $10.47 | 10510 |
| 2023-05-04 | 10.47 | $10.46 | 44640 |
| 2023-05-03 | 10.47 | $10.47 | 1.4M |
| 2023-05-02 | 10.47 | $10.49 | 1494 |
| 2023-05-01 | 10.46 | $10.47 | 310 |
| 2023-04-28 | 10.46 | $10.50 | 2890 |
| 2023-04-27 | 10.46 | $10.47 | 1.0M |
| 2023-04-26 | 10.46 | $10.50 | 340 |
| 2023-04-25 | 10.45 | $10.47 | 356660 |
| 2023-04-24 | 10.45 | $10.47 | 3047 |
| 2023-04-21 | 10.45 | $10.47 | 141339 |
| 2023-04-20 | 10.45 | $10.48 | 236 |
| 2023-04-19 | 10.44 | $10.47 | 7572 |
| 2023-04-18 | 10.44 | $10.48 | 111 |
| 2023-04-17 | 10.44 | $10.46 | 15102 |
| 2023-04-14 | 10.43 | $10.46 | 830 |
| 2023-04-13 | 10.43 | $10.47 | 1974 |
| 2023-04-12 | 10.43 | $10.45 | 17608 |
| 2023-04-11 | 10.42 | $10.44 | 47804 |
| 2023-04-10 | 10.42 | $10.44 | 7978 |
| 2023-04-06 | 10.42 | $10.43 | 12457 |
| 2023-04-05 | 10.42 | $10.43 | 4630 |
| 2023-04-04 | 10.42 | $10.43 | 56122 |
| 2023-04-03 | 10.42 | $10.43 | 727 |
| 2023-03-31 | 10.42 | $10.44 | 1440 |
| 2023-03-30 | 10.41 | $10.42 | 255 |
| 2023-03-29 | 10.41 | $10.43 | 19485 |
| 2023-03-28 | 10.41 | $10.43 | 75173 |
| 2023-03-27 | 10.41 | $10.43 | 8772 |
| 2023-03-24 | 10.41 | $10.43 | 201 |
| 2023-03-23 | 10.41 | $10.43 | 386 |
| 2023-03-22 | 10.41 | $10.43 | 28288 |
| 2023-03-21 | 10.40 | $10.42 | 65628 |
| 2023-03-20 | 10.40 | $10.42 | 884661 |
| 2023-03-17 | 10.40 | $10.41 | 264 |
| 2023-03-16 | 10.40 | $10.41 | 100405 |
| 2023-03-15 | 10.40 | $10.41 | 25686 |
| 2023-03-14 | 10.39 | $10.41 | 1815 |
| 2023-03-13 | 10.39 | $10.41 | 1851 |
| 2023-03-10 | 10.39 | $10.42 | 2051 |
| 2023-03-09 | 10.39 | $10.43 | 352 |
| 2023-03-08 | 10.38 | $10.41 | 306057 |
| 2023-03-07 | 10.38 | $10.42 | 1.0M |
| 2023-03-06 | 10.38 | $10.43 | 2590 |
| 2023-03-03 | 10.37 | $10.43 | 1309 |
| 2023-03-02 | 10.36 | $10.43 | 46392 |
| 2023-03-01 | 10.36 | $10.38 | 84743 |
| 2023-02-28 | 10.36 | $10.39 | 243162 |
| 2023-02-27 | 10.35 | $10.39 | 105124 |
| 2023-02-24 | 10.35 | $10.38 | 313746 |
| 2023-02-23 | 10.35 | $10.38 | 8809 |
| 2023-02-22 | 10.34 | $10.38 | 94895 |
| 2023-02-21 | 10.34 | $10.37 | 658 |
| 2023-02-17 | 10.33 | $10.35 | 10976 |
| 2023-02-16 | 10.33 | $10.36 | 1048 |
| 2023-02-15 | 10.33 | $10.36 | 42243 |
| 2023-02-14 | 10.33 | $10.36 | 73873 |
| 2023-02-13 | 10.32 | $10.35 | 233139 |
| 2023-02-10 | 10.32 | $10.34 | 1587 |
| 2023-02-09 | 10.32 | $10.36 | 100118 |
| 2023-02-08 | 10.31 | $10.34 | 111 |
| 2023-02-07 | 10.31 | $10.34 | 830 |
| 2023-02-06 | 10.31 | $10.34 | 569 |
| 2023-02-03 | 10.30 | $10.34 | 2635 |
| 2023-02-02 | 10.30 | $10.34 | 7471 |
| 2023-02-01 | 10.30 | $10.34 | 3.0M |
| 2023-01-31 | 10.29 | $10.32 | 35121 |
| 2023-01-30 | 10.29 | $10.31 | 1458 |
| 2023-01-27 | 10.29 | $10.31 | 12607 |
| 2023-01-26 | 10.28 | $10.30 | 1097 |
| 2023-01-25 | 10.28 | $10.31 | 4036 |
| 2023-01-24 | 10.28 | $10.31 | 3023 |
| 2023-01-23 | 10.28 | $10.31 | 3788 |
| 2023-01-20 | 10.27 | $10.30 | 10506 |
| 2023-01-19 | 10.27 | $10.29 | 28501 |
| 2023-01-18 | 10.27 | $10.29 | 639 |
| 2023-01-17 | 10.27 | $10.30 | 144 |
| 2023-01-13 | 10.26 | $10.30 | 23 |
| 2023-01-12 | 10.26 | $10.30 | 561 |
| 2023-01-11 | 10.25 | $10.30 | 388348 |
| 2023-01-10 | 10.25 | $10.29 | 74 |
| 2023-01-09 | 10.24 | $10.29 | 4269 |
| 2023-01-06 | 10.24 | $10.26 | 482 |
| 2023-01-05 | 10.24 | $10.27 | 4576 |
| 2023-01-04 | 10.23 | $10.25 | 8633 |
| 2023-01-03 | 10.23 | $10.25 | 30767 |
| 2022-12-30 | 10.23 | $10.30 | 116 |
| 2022-12-29 | 10.22 | $10.25 | 200704 |
| 2022-12-28 | 10.22 | $10.27 | 754 |
| 2022-12-27 | 10.21 | $10.23 | 6083 |
| 2022-12-23 | 10.21 | $10.23 | 203 |
| 2022-12-22 | 10.21 | $10.26 | 1765 |
| 2022-12-21 | 10.20 | $10.26 | 12203 |
| 2022-12-20 | 10.20 | $10.22 | 291099 |
| 2022-12-19 | 10.20 | $10.23 | 5146 |
| 2022-12-16 | 10.19 | $10.23 | 37974 |
| 2022-12-15 | 10.19 | $10.22 | 227139 |
| 2022-12-14 | 10.19 | $10.22 | 412988 |
| 2022-12-13 | 10.18 | $10.21 | 2813 |
| 2022-12-12 | 10.18 | $10.20 | 102140 |
| 2022-12-09 | 10.18 | $10.20 | 32 |
| 2022-12-08 | 10.18 | $10.20 | 2220 |
| 2022-12-07 | 10.17 | $10.20 | 225450 |
| 2022-12-06 | 10.17 | $10.23 | 105 |
| 2022-12-05 | 10.16 | $10.20 | 184780 |
| 2022-12-02 | 10.16 | $10.18 | 3724 |
| 2022-12-01 | 10.16 | $10.18 | 2384 |
| 2022-11-30 | 10.16 | $10.18 | 5931 |
| 2022-11-29 | 10.15 | $10.17 | 33 |
| 2022-11-28 | 10.15 | $10.17 | 1931 |
| 2022-11-25 | 10.15 | $10.21 | 225 |
| 2022-11-23 | 10.14 | $10.18 | 1544 |
| 2022-11-22 | 10.14 | $10.18 | 2187 |
| 2022-11-21 | 10.13 | $10.18 | 819056 |
| 2022-11-18 | 10.13 | $10.17 | 2508 |
| 2022-11-17 | 10.13 | $10.15 | 2123 |
| 2022-11-16 | 10.12 | $10.14 | 239 |
| 2022-11-15 | 10.12 | $10.14 | 115 |
| 2022-11-14 | 10.12 | $10.14 | 495 |
| 2022-11-11 | 10.12 | $10.14 | 149 |
| 2022-11-10 | 10.11 | $10.14 | 196941 |
| 2022-11-09 | 10.11 | $10.14 | 45538 |
| 2022-11-08 | 10.11 | $10.14 | 49 |
| 2022-11-07 | 10.11 | $10.14 | 427 |
| 2022-11-04 | 10.10 | $10.14 | 490 |
| 2022-11-03 | 10.10 | $10.14 | 739 |
| 2022-11-02 | 10.09 | $10.15 | 2306 |
| 2022-11-01 | 10.09 | $10.14 | 28592 |
| 2022-10-31 | 10.08 | $10.12 | 5375 |
| 2022-10-28 | 10.08 | $10.12 | 308 |
| 2022-10-27 | 10.07 | $10.09 | 186 |
| 2022-10-26 | 10.07 | $10.09 | 85396 |
| 2022-10-25 | 10.07 | $10.09 | 792 |
| 2022-10-24 | 10.07 | $10.09 | 7559 |
| 2022-10-21 | 10.07 | $10.09 | 36713 |
| 2022-10-20 | 10.06 | $10.08 | 96418 |
| 2022-10-19 | 10.06 | $10.06 | 21103 |
| 2022-10-18 | 10.06 | $10.06 | 124 |
| 2022-10-17 | 10.06 | $10.07 | 1332 |
| 2022-10-14 | 10.06 | $10.06 | 311 |
| 2022-10-13 | 10.06 | $10.05 | 403 |
| 2022-10-12 | 10.06 | $10.07 | 290 |
| 2022-10-11 | 10.06 | $10.07 | 221 |
| 2022-10-10 | 10.06 | $10.06 | 1131 |
| 2022-10-07 | 10.06 | $10.06 | 806 |
| 2022-10-06 | 10.06 | $10.05 | 1106 |
| 2022-10-05 | 10.06 | $10.06 | 4214 |
| 2022-10-04 | 10.06 | $10.05 | 411 |
| 2022-10-03 | 10.07 | $10.07 | 4036 |
| 2022-09-30 | 10.07 | $10.09 | 24059 |
| 2022-09-29 | 10.06 | $10.09 | 469 |
| 2022-09-28 | 10.06 | $10.07 | 157716 |
| 2022-09-27 | 10.06 | $10.09 | 1281 |
| 2022-09-26 | 10.06 | $10.08 | 238 |
| 2022-09-23 | 10.05 | $10.06 | 333 |
| 2022-09-22 | 10.05 | $10.06 | 201069 |
| 2022-09-21 | 10.05 | $10.08 | 1281 |
| 2022-09-20 | 10.05 | $10.11 | 301658 |
| 2022-09-19 | 10.04 | $10.11 | 10242 |
| 2022-09-16 | 10.03 | $10.06 | 4501 |
| 2022-09-15 | 10.03 | $10.08 | 4341 |
| 2022-09-14 | 10.03 | $10.08 | 40327 |
| 2022-09-13 | 10.02 | $10.07 | 203330 |
| 2022-09-12 | 10.01 | $10.06 | 523901 |
| 2022-09-09 | 10.01 | $10.05 | 19503 |
| 2022-09-08 | 10.01 | $10.04 | 59199 |
| 2022-09-07 | 10.00 | $10.03 | 19 |
| 2022-09-06 | 10.00 | $10.03 | 33410 |
| 2022-09-02 | 10.00 | $10.03 | 53118 |
| 2022-09-01 | 9.99 | $10.01 | 690761 |
| 2022-08-31 | 9.99 | $10.00 | 13 |
| 2022-08-30 | 9.99 | $10.00 | 12732 |
| 2022-08-29 | 9.99 | $10.01 | 310 |
| 2022-08-26 | 9.99 | $9.99 | 942 |
| 2022-08-25 | 9.99 | $10.00 | 15896 |
| 2022-08-24 | 9.98 | $10.00 | 43 |
| 2022-08-23 | 9.98 | $10.00 | 461740 |
| 2022-08-22 | 9.98 | $10.00 | 768 |
| 2022-08-19 | 9.98 | $10.00 | 219400 |
| 2022-08-18 | 9.98 | $9.98 | 425843 |
| 2022-08-17 | 9.98 | $9.98 | 402451 |
| 2022-08-16 | 9.98 | $10.01 | 37 |
| 2022-08-15 | 9.97 | $10.01 | 102 |
| 2022-08-12 | 9.97 | $9.99 | 43591 |
| 2022-08-11 | 9.97 | $9.99 | 2338 |
| 2022-08-10 | 9.96 | $9.98 | 6659 |
| 2022-08-09 | 9.96 | $9.98 | 23541 |
| 2022-08-08 | 9.96 | $9.97 | 802 |
| 2022-08-05 | 9.96 | $9.99 | 1262 |
| 2022-08-04 | 9.96 | $9.99 | 10521 |
| 2022-08-03 | 9.95 | $9.97 | 16149 |
| 2022-08-02 | 9.95 | $9.97 | 161 |
| 2022-08-01 | 9.95 | $9.97 | 4476 |
| 2022-07-29 | 9.95 | $9.97 | 376 |
| 2022-07-28 | 9.94 | $9.95 | 1007 |
| 2022-07-27 | 9.94 | $9.95 | 501 |
| 2022-07-26 | 9.94 | $9.93 | 148 |
| 2022-07-25 | 9.94 | $9.97 | 100591 |
| 2022-07-22 | 9.94 | $9.98 | 257632 |
| 2022-07-21 | 9.94 | $9.96 | 10 |
| 2022-07-20 | 9.93 | $9.96 | 250 |
| 2022-07-19 | 9.93 | $9.95 | 11 |
| 2022-07-18 | 9.93 | $9.95 | 3625 |
| 2022-07-15 | 9.93 | $9.94 | 56 |
| 2022-07-14 | 9.93 | $9.94 | 296 |
| 2022-07-13 | 9.93 | $9.91 | 509 |
| 2022-07-12 | 9.93 | $9.94 | 909 |
| 2022-07-11 | 9.93 | $9.93 | 99 |
| 2022-07-08 | 9.93 | $9.93 | 50 |
| 2022-07-07 | 9.93 | $9.93 | 776 |
| 2022-07-06 | 9.93 | $9.93 | — |
| 2022-07-05 | 9.92 | $9.93 | 236623 |
| 2022-07-01 | 9.92 | $9.95 | 183 |
| 2022-06-30 | 9.92 | $9.91 | 14901 |
| 2022-06-29 | 9.92 | $9.95 | 402 |
| 2022-06-28 | 9.92 | $9.92 | 603 |
| 2022-06-27 | 9.92 | $9.92 | 2280 |
| 2022-06-24 | 9.92 | $9.92 | 132 |
| 2022-06-23 | 9.92 | $9.92 | 729 |
| 2022-06-22 | 9.92 | $9.89 | 250 |
| 2022-06-21 | 9.92 | $9.89 | 106 |
| 2022-06-17 | 9.93 | $9.92 | 136499 |
| 2022-06-16 | 9.93 | $9.92 | 30144 |
| 2022-06-15 | 9.93 | $9.92 | 50436 |
| 2022-06-14 | 9.93 | $9.92 | 341816 |
| 2022-06-13 | 9.93 | $9.93 | 16568 |
| 2022-06-10 | 9.93 | $9.93 | 21062 |
| 2022-06-09 | 9.93 | $9.93 | 14911 |
| 2022-06-08 | 9.93 | $9.92 | 24156 |
| 2022-06-07 | 9.93 | $9.96 | 2745 |
| 2022-06-06 | 9.93 | $9.94 | 22230 |
| 2022-06-03 | 9.93 | $9.95 | 1193 |
| 2022-06-02 | 9.93 | $9.91 | 151712 |
| 2022-06-01 | 9.93 | $9.92 | 276 |
| 2022-05-31 | 9.93 | $9.96 | 686 |
| 2022-05-27 | 9.93 | $9.92 | 104366 |
| 2022-05-26 | 9.93 | $9.95 | 763193 |
| 2022-05-25 | 9.92 | $9.95 | 230 |
| 2022-05-24 | 9.92 | $9.95 | 15668 |
| 2022-05-23 | 9.92 | $9.91 | 14593 |
| 2022-05-20 | 9.92 | $9.90 | 51694 |
| 2022-05-19 | 9.92 | $9.89 | 22339 |
| 2022-05-18 | 9.92 | $9.92 | 1292 |
| 2022-05-17 | 9.93 | $9.94 | 203 |
| 2022-05-16 | 9.92 | $9.93 | 1774 |
| 2022-05-13 | 9.92 | $9.94 | 1395 |
| 2022-05-12 | 9.92 | $9.93 | 26282 |
| 2022-05-11 | 9.92 | $9.95 | 2197 |
| 2022-05-10 | 9.92 | $9.90 | 4500 |
| 2022-05-09 | 9.92 | $9.93 | 611 |
| 2022-05-06 | 9.92 | $9.92 | 30895 |
| 2022-05-05 | 9.92 | $9.92 | 30 |
| 2022-05-04 | 9.92 | $9.92 | 9 |
| 2022-05-03 | 9.92 | $9.92 | 250039 |
| 2022-05-02 | 9.92 | $9.92 | 21607 |
| 2022-04-29 | 9.92 | $9.91 | 1268 |
| 2022-04-28 | 9.92 | $9.92 | 302 |
| 2022-04-27 | 9.92 | $9.91 | 208 |
| 2022-04-26 | 9.92 | $9.91 | 3365 |
| 2022-04-25 | 9.92 | $9.93 | 627 |
| 2022-04-22 | 9.92 | $9.94 | 400 |
| 2022-04-21 | 9.92 | $9.97 | — |
| 2022-04-20 | 9.91 | $9.97 | 203 |
| 2022-04-19 | 9.91 | $9.94 | 116137 |
| 2022-04-18 | 9.90 | $9.92 | 116590 |
| 2022-04-14 | 9.90 | $9.90 | 200 |
| 2022-04-13 | 9.90 | $9.92 | 6977 |
| 2022-04-12 | 9.90 | $9.92 | 5451 |
| 2022-04-11 | 9.90 | $9.91 | 6922 |
| 2022-04-08 | 9.90 | $9.89 | 114035 |
| 2022-04-07 | 9.90 | $9.93 | 23 |
| 2022-04-06 | 9.90 | $9.93 | 33631 |
| 2022-04-05 | 9.89 | $9.90 | 8366 |
| 2022-04-04 | 9.89 | $9.90 | 400593 |
| 2022-04-01 | 9.89 | $9.90 | 4661 |
| 2022-03-31 | 9.89 | $9.91 | 127787 |
| 2022-03-30 | 9.89 | $9.90 | 271 |
| 2022-03-29 | 9.89 | $9.91 | 250 |
| 2022-03-28 | 9.88 | $9.91 | 5541 |
| 2022-03-25 | 9.88 | $9.89 | 52094 |
| 2022-03-24 | 9.88 | $9.88 | 5030 |
| 2022-03-23 | 9.88 | $9.91 | 2104 |
| 2022-03-22 | 9.87 | $9.89 | 195405 |
| 2022-03-21 | 9.87 | $9.88 | 216203 |
| 2022-03-18 | 9.87 | $9.87 | 116 |
| 2022-03-17 | 9.87 | $9.87 | 612 |
| 2022-03-16 | 9.87 | $9.88 | 40440 |
| 2022-03-15 | 9.87 | $9.86 | — |
| 2022-03-14 | 9.87 | $9.86 | 4 |
| 2022-03-11 | 9.88 | $9.86 | 202 |
| 2022-03-10 | 9.88 | $9.85 | 2002 |
| 2022-03-09 | 9.88 | $9.89 | 213 |
| 2022-03-08 | 9.88 | $9.89 | 155 |
| 2022-03-07 | 9.88 | $9.89 | 134 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.27
2024-12-24
Close Price
$11.27
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.87
Average
10.54
Maximum
11.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 11.27 | $11.27 | — |
| 2024-12-23 | 11.27 | $11.27 | — |
| 2024-12-20 | 11.27 | $11.27 | — |
| 2024-12-19 | 11.28 | $11.27 | — |
| 2024-12-18 | 11.28 | $11.27 | — |
| 2024-12-17 | 11.28 | $11.27 | — |
| 2024-12-16 | 11.28 | $11.27 | — |
| 2024-12-13 | 11.28 | $11.27 | — |
| 2024-12-12 | 11.28 | $11.27 | — |
| 2024-12-11 | 11.28 | $11.27 | 2578 |
| 2024-12-10 | 11.28 | $11.27 | 1230 |
| 2024-12-09 | 11.28 | $11.29 | 1629 |
| 2024-12-06 | 11.28 | $11.30 | 200 |
| 2024-12-05 | 11.28 | $11.30 | 400 |
| 2024-12-04 | 11.27 | $11.24 | 700 |
| 2024-12-03 | 11.28 | $11.30 | — |
| 2024-12-02 | 11.27 | $11.30 | 10800 |
| 2024-11-29 | 11.27 | $11.29 | 2300 |
| 2024-11-27 | 11.27 | $11.28 | 530 |
| 2024-11-26 | 11.26 | $11.25 | 436 |
| 2024-11-25 | 11.26 | $11.28 | 900 |
| 2024-11-22 | 11.26 | $11.24 | 226 |
| 2024-11-21 | 11.26 | $11.28 | — |
| 2024-11-20 | 11.25 | $11.28 | 139 |
| 2024-11-19 | 11.25 | $11.27 | — |
| 2024-11-18 | 11.24 | $11.27 | 3000 |
| 2024-11-15 | 11.24 | $11.30 | 2400 |
| 2024-11-14 | 11.23 | $11.30 | — |
| 2024-11-13 | 11.22 | $11.30 | 1200 |
| 2024-11-12 | 11.21 | $11.30 | 200 |
| 2024-11-11 | 11.19 | $11.24 | 39000 |
| 2024-11-08 | 11.19 | $11.22 | 4000 |
| 2024-11-07 | 11.18 | $11.20 | — |
| 2024-11-06 | 11.18 | $11.20 | 1300 |
| 2024-11-05 | 11.18 | $11.22 | 700 |
| 2024-11-04 | 11.17 | $11.18 | — |
| 2024-11-01 | 11.17 | $11.18 | — |
| 2024-10-31 | 11.16 | $11.18 | 6600 |
| 2024-10-30 | 11.16 | $11.17 | 12100 |
| 2024-10-29 | 11.16 | $11.20 | — |
| 2024-10-28 | 11.15 | $11.20 | 18700 |
| 2024-10-25 | 11.15 | $11.19 | 6200 |
| 2024-10-24 | 11.14 | $11.16 | 1447 |
| 2024-10-23 | 11.13 | $11.19 | 143 |
| 2024-10-22 | 11.13 | $11.19 | 8100 |
| 2024-10-21 | 11.12 | $11.15 | 1700 |
| 2024-10-18 | 11.11 | $11.15 | 1330 |
| 2024-10-17 | 11.11 | $11.11 | 101900 |
| 2024-10-16 | 11.10 | $11.11 | 2643 |
| 2024-10-15 | 11.10 | $11.12 | 1800 |
| 2024-10-14 | 11.10 | $11.10 | 2036 |
| 2024-10-11 | 11.09 | $11.12 | — |
| 2024-10-10 | 11.09 | $11.12 | 1239 |
| 2024-10-09 | 11.08 | $11.15 | — |
| 2024-10-08 | 11.07 | $11.15 | — |
| 2024-10-07 | 11.06 | $11.15 | 1900 |
| 2024-10-04 | 11.05 | $11.12 | 1141 |
| 2024-10-03 | 11.04 | $11.10 | 2010 |
| 2024-10-02 | 11.03 | $11.09 | 900 |
| 2024-10-01 | 11.03 | $11.05 | 1306 |
| 2024-09-30 | 11.02 | $11.07 | 1305 |
| 2024-09-27 | 11.02 | $11.06 | 1105 |
| 2024-09-26 | 11.02 | $11.03 | 8348 |
| 2024-09-25 | 11.01 | $11.00 | 2300 |
| 2024-09-24 | 11.02 | $11.02 | 12000 |
| 2024-09-23 | 11.02 | $11.04 | — |
| 2024-09-20 | 11.01 | $11.04 | 2706 |
| 2024-09-19 | 11.01 | $11.03 | 2805 |
| 2024-09-18 | 11.01 | $11.00 | 1428 |
| 2024-09-17 | 11.01 | $10.99 | 15206 |
| 2024-09-16 | 11.02 | $11.00 | 215 |
| 2024-09-13 | 11.02 | $11.00 | — |
| 2024-09-12 | 11.02 | $11.00 | — |
| 2024-09-11 | 11.03 | $11.00 | 914 |
| 2024-09-10 | 11.03 | $11.00 | 300 |
| 2024-09-09 | 11.04 | $11.00 | 3300 |
| 2024-09-06 | 11.04 | $11.05 | 239 |
| 2024-09-05 | 11.04 | $11.00 | 2111 |
| 2024-09-04 | 11.04 | $11.06 | 18100 |
| 2024-09-03 | 11.04 | $10.98 | 2414 |
| 2024-08-30 | 11.05 | $11.03 | 30900 |
| 2024-08-29 | 11.05 | $11.05 | 139205 |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.06 | $11.03 | 30614 |
| 2024-08-26 | 11.06 | $11.05 | — |
| 2024-08-23 | 11.06 | $11.05 | — |
| 2024-08-22 | 11.06 | $11.05 | — |
| 2024-08-21 | 11.06 | $11.05 | 12000 |
| 2024-08-20 | 11.06 | $11.09 | — |
| 2024-08-19 | 11.06 | $11.09 | 225 |
| 2024-08-16 | 11.05 | $11.05 | — |
| 2024-08-15 | 11.05 | $11.05 | 300 |
| 2024-08-14 | 11.05 | $11.05 | — |
| 2024-08-13 | 11.05 | $11.05 | — |
| 2024-08-12 | 11.05 | $11.05 | 7407 |
| 2024-08-09 | 11.05 | $11.02 | 311 |
| 2024-08-08 | 11.06 | $11.10 | — |
| 2024-08-07 | 11.05 | $11.10 | 6200 |
| 2024-08-06 | 11.05 | $11.07 | — |
| 2024-08-05 | 11.05 | $11.07 | 6443 |
| 2024-08-02 | 11.05 | $11.00 | 831 |
| 2024-08-01 | 11.06 | $11.00 | 93428 |
| 2024-07-31 | 11.07 | $11.07 | — |
| 2024-07-30 | 11.07 | $11.07 | 700 |
| 2024-07-29 | 11.07 | $11.07 | 1200 |
| 2024-07-26 | 11.07 | $11.07 | 217 |
| 2024-07-24 | 11.08 | $11.05 | 137 |
| 2024-07-23 | 11.08 | $11.07 | 140 |
| 2024-07-22 | 11.09 | $11.07 | 461 |
| 2024-07-19 | 11.09 | $10.95 | 1137 |
| 2024-07-18 | 11.11 | $11.05 | 1605 |
| 2024-07-17 | 11.11 | $11.05 | 273 |
| 2024-07-16 | 11.12 | $11.05 | 587 |
| 2024-07-15 | 11.12 | $11.00 | 3521 |
| 2024-07-12 | 11.13 | $11.08 | 15559 |
| 2024-07-11 | 11.14 | $11.10 | 60507 |
| 2024-07-10 | 11.14 | $11.19 | 676 |
| 2024-07-09 | 11.13 | $11.15 | 672 |
| 2024-07-05 | 11.12 | $11.23 | 866 |
| 2024-07-02 | 11.11 | $11.14 | 11732 |
| 2024-07-01 | 11.11 | $11.16 | 658 |
| 2024-06-28 | 11.10 | $11.11 | 38228 |
| 2024-06-27 | 11.09 | $11.15 | 14829 |
| 2024-06-26 | 11.09 | $11.15 | 19744 |
| 2024-06-25 | 11.08 | $11.17 | 41240 |
| 2024-06-24 | 11.07 | $11.21 | 1852 |
| 2024-06-21 | 11.05 | $11.11 | 70473 |
| 2024-06-20 | 11.04 | $11.05 | 230942 |
| 2024-06-18 | 11.04 | $11.09 | 96623 |
| 2024-06-17 | 11.04 | $11.04 | 862 |
| 2024-06-14 | 11.04 | $11.01 | 2301 |
| 2024-06-07 | 11.04 | $11.05 | 1325 |
| 2024-06-06 | 11.04 | $11.04 | 3748 |
| 2024-06-05 | 11.04 | $11.05 | 154953 |
| 2024-06-04 | 11.04 | $11.05 | 81297 |
| 2024-06-03 | 11.04 | $11.03 | 426858 |
| 2024-05-31 | 11.04 | $11.04 | 100202 |
| 2024-05-30 | 11.03 | $11.04 | 489854 |
| 2024-05-29 | 11.03 | $11.04 | 5540 |
| 2024-05-28 | 11.03 | $11.03 | 155252 |
| 2024-05-24 | 11.03 | $11.04 | 13765 |
| 2024-05-23 | 11.03 | $11.04 | 13784 |
| 2024-05-22 | 11.03 | $11.02 | 63456 |
| 2024-05-21 | 11.02 | $11.03 | 12359 |
| 2024-05-20 | 11.02 | $11.04 | 4753 |
| 2024-05-17 | 11.02 | $11.15 | 129645 |
| 2024-05-16 | 11.01 | $11.04 | 7507 |
| 2024-05-15 | 11.00 | $11.01 | 1123 |
| 2024-05-14 | 11.00 | $11.01 | 2159 |
| 2024-05-13 | 11.00 | $11.00 | 6359 |
| 2024-05-09 | 11.00 | $11.00 | 1585 |
| 2024-05-08 | 11.00 | $11.01 | 5659 |
| 2024-05-07 | 11.00 | $11.01 | 272724 |
| 2024-05-06 | 11.00 | $11.01 | 1092 |
| 2024-05-03 | 10.99 | $11.00 | 4375 |
| 2024-05-01 | 10.99 | $11.02 | 200350 |
| 2024-04-30 | 10.99 | $11.00 | 103179 |
| 2024-04-29 | 10.99 | $10.99 | 6707 |
| 2024-04-26 | 10.99 | $10.98 | 15177 |
| 2024-04-25 | 10.99 | $10.98 | 8985 |
| 2024-04-24 | 10.99 | $10.99 | 1480 |
| 2024-04-23 | 10.99 | $10.98 | 4754 |
| 2024-04-22 | 10.98 | $11.00 | 7982 |
| 2024-04-19 | 10.98 | $10.98 | 38546 |
| 2024-04-18 | 10.98 | $10.99 | 84680 |
| 2024-04-17 | 10.98 | $10.99 | 4382 |
| 2024-04-16 | 10.98 | $10.99 | 7222 |
| 2024-04-15 | 10.97 | $11.00 | 84532 |
| 2024-04-12 | 10.97 | $11.00 | 605 |
| 2024-04-11 | 10.97 | $11.00 | 3636 |
| 2024-04-10 | 10.96 | $10.99 | 4977 |
| 2024-04-09 | 10.96 | $11.00 | 65455 |
| 2024-04-08 | 10.95 | $10.97 | 2341 |
| 2024-04-05 | 10.95 | $11.00 | 12804 |
| 2024-04-04 | 10.94 | $10.96 | 21613 |
| 2024-04-03 | 10.94 | $10.95 | 2433 |
| 2024-04-02 | 10.94 | $10.95 | 4378 |
| 2024-04-01 | 10.93 | $10.94 | 8165 |
| 2024-03-27 | 10.93 | $10.94 | 2907 |
| 2024-03-26 | 10.93 | $10.94 | 15853 |
| 2024-03-25 | 10.92 | $10.94 | 361 |
| 2024-03-22 | 10.92 | $10.94 | 2288 |
| 2024-03-21 | 10.92 | $10.93 | 86427 |
| 2024-03-20 | 10.91 | $10.93 | 550 |
| 2024-03-19 | 10.91 | $10.97 | 4063 |
| 2024-03-18 | 10.90 | $11.01 | 17294 |
| 2024-03-15 | 10.89 | $10.92 | 7680 |
| 2024-03-14 | 10.89 | $10.91 | 844 |
| 2024-03-13 | 10.88 | $10.89 | 488164 |
| 2024-03-12 | 10.88 | $10.92 | 2369 |
| 2024-03-11 | 10.88 | $10.89 | 286 |
| 2024-03-07 | 10.87 | $10.89 | 18640 |
| 2024-03-06 | 10.87 | $10.89 | 2711 |
| 2024-03-05 | 10.87 | $10.89 | 7387 |
| 2024-03-04 | 10.87 | $10.87 | 757 |
| 2024-03-01 | 10.87 | $10.89 | 1358 |
| 2024-02-29 | 10.87 | $10.87 | 2671 |
| 2024-02-28 | 10.87 | $10.87 | 1018 |
| 2024-02-27 | 10.87 | $10.87 | 606 |
| 2024-02-26 | 10.87 | $10.87 | 101424 |
| 2024-02-23 | 10.87 | $10.87 | 102213 |
| 2024-02-22 | 10.87 | $10.87 | 33533 |
| 2024-02-21 | 10.87 | $10.86 | — |
| 2024-02-20 | 10.87 | $10.86 | 8626 |
| 2024-02-16 | 10.88 | $10.86 | 3452 |
| 2024-02-15 | 10.88 | $10.86 | 200186 |
| 2024-02-14 | 10.88 | $10.85 | 615 |
| 2024-02-13 | 10.88 | $10.85 | 1648 |
| 2024-02-12 | 10.88 | $10.86 | 102961 |
| 2024-02-09 | 10.88 | $10.85 | 106052 |
| 2024-02-08 | 10.89 | $10.86 | 413 |
| 2024-02-07 | 10.89 | $10.85 | 912566 |
| 2024-02-06 | 10.89 | $10.94 | 300 |
| 2024-02-05 | 10.88 | $10.94 | 1665 |
| 2024-02-02 | 10.87 | $10.90 | 767 |
| 2024-02-01 | 10.87 | $10.93 | 5795 |
| 2024-01-31 | 10.86 | $11.00 | 2871 |
| 2024-01-30 | 10.84 | $10.85 | 6776 |
| 2024-01-29 | 10.84 | $10.84 | 18974 |
| 2024-01-26 | 10.84 | $10.84 | 722 |
| 2024-01-25 | 10.84 | $10.84 | 931 |
| 2024-01-24 | 10.84 | $10.93 | 3184 |
| 2024-01-23 | 10.83 | $10.87 | 22500 |
| 2024-01-22 | 10.82 | $10.87 | 151 |
| 2024-01-19 | 10.82 | $10.82 | 3407 |
| 2024-01-18 | 10.82 | $10.82 | — |
| 2024-01-17 | 10.81 | $10.82 | — |
| 2024-01-16 | 10.81 | $10.82 | 1126 |
| 2024-01-12 | 10.81 | $10.83 | 3119 |
| 2024-01-11 | 10.81 | $10.82 | 418 |
| 2024-01-10 | 10.81 | $10.83 | 103056 |
| 2024-01-09 | 10.80 | $10.82 | 8182 |
| 2024-01-08 | 10.80 | $10.81 | 974 |
| 2024-01-05 | 10.80 | $10.81 | 1115 |
| 2024-01-04 | 10.80 | $10.82 | 359 |
| 2024-01-03 | 10.80 | $10.80 | — |
| 2024-01-02 | 10.80 | $10.80 | 2373 |
| 2023-12-29 | 10.80 | $10.81 | — |
| 2023-12-28 | 10.80 | $10.81 | 1379 |
| 2023-12-27 | 10.80 | $10.80 | 2012 |
| 2023-12-26 | 10.79 | $10.80 | 5880 |
| 2023-12-22 | 10.79 | $10.79 | 10063 |
| 2023-12-21 | 10.79 | $10.79 | 1471 |
| 2023-12-20 | 10.79 | $10.79 | 4764 |
| 2023-12-19 | 10.79 | $10.79 | 1831 |
| 2023-12-18 | 10.79 | $10.80 | 42619 |
| 2023-12-15 | 10.79 | $10.79 | 5514 |
| 2023-12-14 | 10.79 | $10.80 | 2530 |
| 2023-12-13 | 10.79 | $10.79 | 114271 |
| 2023-12-12 | 10.79 | $10.80 | 779 |
| 2023-12-11 | 10.79 | $10.80 | 1884 |
| 2023-12-08 | 10.79 | $10.80 | 1155 |
| 2023-12-07 | 10.78 | $10.80 | 16137 |
| 2023-12-06 | 10.78 | $10.80 | 6082 |
| 2023-12-05 | 10.78 | $10.80 | 14701 |
| 2023-12-04 | 10.78 | $10.79 | 24723 |
| 2023-12-01 | 10.77 | $10.79 | 590 |
| 2023-11-30 | 10.77 | $10.80 | 6326 |
| 2023-11-29 | 10.77 | $10.78 | 61681 |
| 2023-11-28 | 10.76 | $10.80 | 50952 |
| 2023-11-27 | 10.76 | $10.76 | 4474 |
| 2023-11-24 | 10.76 | $10.76 | — |
| 2023-11-22 | 10.76 | $10.76 | 162661 |
| 2023-11-21 | 10.76 | $10.80 | 49311 |
| 2023-11-20 | 10.75 | $10.78 | 70269 |
| 2023-11-17 | 10.75 | $10.77 | — |
| 2023-11-16 | 10.75 | $10.77 | 16265 |
| 2023-11-15 | 10.74 | $10.75 | 410 |
| 2023-11-14 | 10.74 | $10.75 | 1086 |
| 2023-11-13 | 10.74 | $10.75 | 2380 |
| 2023-11-10 | 10.74 | $10.73 | — |
| 2023-11-09 | 10.74 | $10.73 | 478 |
| 2023-11-08 | 10.74 | $10.75 | 491 |
| 2023-11-07 | 10.74 | $10.74 | 1178 |
| 2023-11-06 | 10.74 | $10.75 | 1524 |
| 2023-11-03 | 10.73 | $10.77 | 22344 |
| 2023-11-02 | 10.73 | $10.75 | 955 |
| 2023-11-01 | 10.73 | $10.74 | 2238 |
| 2023-10-31 | 10.73 | $10.74 | 17371 |
| 2023-10-30 | 10.72 | $10.74 | 23384 |
| 2023-10-27 | 10.72 | $10.73 | 782 |
| 2023-10-26 | 10.72 | $10.73 | 2670 |
| 2023-10-25 | 10.72 | $10.73 | 262 |
| 2023-10-24 | 10.71 | $10.74 | 4202 |
| 2023-10-23 | 10.71 | $10.73 | 6049 |
| 2023-10-20 | 10.71 | $10.73 | 1083 |
| 2023-10-19 | 10.71 | $10.73 | 693 |
| 2023-10-18 | 10.70 | $10.72 | 4235 |
| 2023-10-17 | 10.70 | $10.72 | 1327 |
| 2023-10-16 | 10.70 | $10.72 | 58994 |
| 2023-10-13 | 10.69 | $10.71 | 3747 |
| 2023-10-12 | 10.69 | $10.71 | 119196 |
| 2023-10-11 | 10.69 | $10.72 | 300253 |
| 2023-10-10 | 10.69 | $10.70 | 7658 |
| 2023-10-09 | 10.68 | $10.69 | — |
| 2023-10-06 | 10.68 | $10.69 | 165 |
| 2023-10-05 | 10.68 | $10.69 | 23407 |
| 2023-10-04 | 10.68 | $10.68 | 96446 |
| 2023-10-03 | 10.68 | $10.69 | 3974 |
| 2023-10-02 | 10.68 | $10.68 | 3812 |
| 2023-09-29 | 10.68 | $10.68 | 6018 |
| 2023-09-28 | 10.68 | $10.70 | 3025 |
| 2023-09-27 | 10.67 | $10.69 | 2610 |
| 2023-09-26 | 10.67 | $10.68 | 12465 |
| 2023-09-25 | 10.67 | $10.67 | 21553 |
| 2023-09-22 | 10.67 | $10.68 | 1168 |
| 2023-09-21 | 10.67 | $10.69 | 12178 |
| 2023-09-20 | 10.67 | $10.69 | 688 |
| 2023-09-19 | 10.67 | $10.67 | 21214 |
| 2023-09-18 | 10.67 | $10.67 | 2210 |
| 2023-09-15 | 10.66 | $10.66 | 8413 |
| 2023-09-14 | 10.66 | $10.66 | 3503 |
| 2023-09-13 | 10.66 | $10.67 | 11825 |
| 2023-09-12 | 10.66 | $10.65 | 17145 |
| 2023-09-11 | 10.66 | $10.65 | 5216 |
| 2023-09-08 | 10.65 | $10.68 | 1026 |
| 2023-09-07 | 10.65 | $10.64 | 19977 |
| 2023-09-06 | 10.65 | $10.64 | 23748 |
| 2023-09-05 | 10.64 | $10.81 | 24511 |
| 2023-09-01 | 10.62 | $10.66 | 3066 |
| 2023-08-31 | 10.62 | $10.66 | 24993 |
| 2023-08-30 | 10.61 | $10.67 | 25915 |
| 2023-08-29 | 10.60 | $10.70 | 4979 |
| 2023-08-28 | 10.59 | $10.64 | 5368 |
| 2023-08-25 | 10.58 | $10.63 | 11484 |
| 2023-08-24 | 10.58 | $10.62 | 7895 |
| 2023-08-23 | 10.57 | $10.62 | 11192 |
| 2023-08-22 | 10.56 | $10.62 | 224031 |
| 2023-08-21 | 10.56 | $10.57 | 1325 |
| 2023-08-18 | 10.56 | $10.57 | 17787 |
| 2023-08-17 | 10.55 | $10.57 | 601 |
| 2023-08-16 | 10.55 | $10.56 | 1585 |
| 2023-08-15 | 10.55 | $10.56 | — |
| 2023-08-14 | 10.55 | $10.56 | 181280 |
| 2023-08-11 | 10.55 | $10.56 | 2994 |
| 2023-08-10 | 10.54 | $10.56 | 100 |
| 2023-08-09 | 10.54 | $10.56 | 57775 |
| 2023-08-08 | 10.54 | $10.55 | 1121 |
| 2023-08-07 | 10.53 | $10.55 | 1104 |
| 2023-08-04 | 10.53 | $10.53 | 1313 |
| 2023-08-03 | 10.53 | $10.55 | 1032 |
| 2023-08-02 | 10.52 | $10.54 | 344 |
| 2023-08-01 | 10.52 | $10.52 | 3905 |
| 2023-07-31 | 10.52 | $10.58 | 5498 |
| 2023-07-28 | 10.51 | $10.54 | 27413 |
| 2023-07-27 | 10.51 | $10.54 | 2659 |
| 2023-07-26 | 10.50 | $10.52 | 494 |
| 2023-07-25 | 10.50 | $10.54 | 975 |
| 2023-07-24 | 10.50 | $10.51 | 32071 |
| 2023-07-21 | 10.49 | $10.53 | 3049 |
| 2023-07-20 | 10.49 | $10.51 | 16607 |
| 2023-07-19 | 10.48 | $10.52 | 1026 |
| 2023-07-18 | 10.48 | $10.52 | 122726 |
| 2023-07-17 | 10.47 | $10.49 | 2280 |
| 2023-07-14 | 10.47 | $10.49 | 2023 |
| 2023-07-13 | 10.47 | $10.49 | 44550 |
| 2023-07-12 | 10.47 | $10.48 | 60801 |
| 2023-07-11 | 10.47 | $10.48 | 37431 |
| 2023-07-10 | 10.47 | $10.49 | 64277 |
| 2023-07-07 | 10.47 | $10.46 | 40006 |
| 2023-07-06 | 10.47 | $10.46 | 2.1M |
| 2023-07-05 | 10.47 | $10.46 | 2.0M |
| 2023-07-03 | 10.47 | $10.45 | 78274 |
| 2023-06-30 | 10.48 | $10.51 | 342215 |
| 2023-06-29 | 10.48 | $10.50 | 269102 |
| 2023-06-28 | 10.48 | $10.49 | 536337 |
| 2023-06-27 | 10.48 | $10.45 | 57710 |
| 2023-06-26 | 10.48 | $10.44 | 359116 |
| 2023-06-23 | 10.49 | $10.42 | 230698 |
| 2023-06-22 | 10.50 | $10.43 | 59207 |
| 2023-06-21 | 10.51 | $10.38 | 5635 |
| 2023-06-20 | 10.52 | $10.46 | 2561 |
| 2023-06-16 | 10.53 | $10.37 | 14426 |
| 2023-06-15 | 10.54 | $10.47 | 21438 |
| 2023-06-14 | 10.55 | $10.59 | 86096 |
| 2023-06-13 | 10.54 | $10.60 | 2723 |
| 2023-06-12 | 10.53 | $10.70 | 84612 |
| 2023-06-09 | 10.52 | $10.49 | 7611 |
| 2023-06-08 | 10.52 | $10.52 | 1.2M |
| 2023-06-07 | 10.52 | $10.52 | 3.1M |
| 2023-06-06 | 10.51 | $10.53 | 4.8M |
| 2023-06-05 | 10.51 | $10.52 | 2082 |
| 2023-06-02 | 10.51 | $10.53 | 2813 |
| 2023-06-01 | 10.51 | $10.52 | 119 |
| 2023-05-31 | 10.50 | $10.52 | 132854 |
| 2023-05-30 | 10.50 | $10.52 | 593023 |
| 2023-05-26 | 10.50 | $10.52 | 4.1M |
| 2023-05-25 | 10.50 | $10.50 | 8533 |
| 2023-05-24 | 10.49 | $10.52 | 4930 |
| 2023-05-23 | 10.49 | $10.52 | 9707 |
| 2023-05-22 | 10.49 | $10.52 | 1499 |
| 2023-05-19 | 10.48 | $10.52 | 257195 |
| 2023-05-18 | 10.48 | $10.51 | 810411 |
| 2023-05-17 | 10.48 | $10.50 | 1.0M |
| 2023-05-16 | 10.47 | $10.48 | 249324 |
| 2023-05-15 | 10.47 | $10.48 | 659027 |
| 2023-05-12 | 10.47 | $10.47 | 502815 |
| 2023-05-11 | 10.47 | $10.47 | 619543 |
| 2023-05-10 | 10.47 | $10.47 | 213 |
| 2023-05-09 | 10.47 | $10.47 | 105695 |
| 2023-05-08 | 10.47 | $10.46 | 144969 |
| 2023-05-05 | 10.47 | $10.47 | 10510 |
| 2023-05-04 | 10.47 | $10.46 | 44640 |
| 2023-05-03 | 10.47 | $10.47 | 1.4M |
| 2023-05-02 | 10.47 | $10.49 | 1494 |
| 2023-05-01 | 10.47 | $10.47 | 310 |
| 2023-04-28 | 10.47 | $10.50 | 2890 |
| 2023-04-27 | 10.47 | $10.47 | 1.0M |
| 2023-04-26 | 10.46 | $10.50 | 340 |
| 2023-04-25 | 10.46 | $10.47 | 356660 |
| 2023-04-24 | 10.46 | $10.47 | 3047 |
| 2023-04-21 | 10.46 | $10.47 | 141339 |
| 2023-04-20 | 10.45 | $10.48 | 236 |
| 2023-04-19 | 10.45 | $10.47 | 7572 |
| 2023-04-18 | 10.45 | $10.48 | 111 |
| 2023-04-17 | 10.44 | $10.46 | 15102 |
| 2023-04-14 | 10.44 | $10.46 | 830 |
| 2023-04-13 | 10.44 | $10.47 | 1974 |
| 2023-04-12 | 10.43 | $10.45 | 17608 |
| 2023-04-11 | 10.43 | $10.44 | 47804 |
| 2023-04-10 | 10.43 | $10.44 | 7978 |
| 2023-04-06 | 10.43 | $10.43 | 12457 |
| 2023-04-05 | 10.43 | $10.43 | 4630 |
| 2023-04-04 | 10.43 | $10.43 | 56122 |
| 2023-04-03 | 10.42 | $10.43 | 727 |
| 2023-03-31 | 10.42 | $10.44 | 1440 |
| 2023-03-30 | 10.42 | $10.42 | 255 |
| 2023-03-29 | 10.42 | $10.43 | 19485 |
| 2023-03-28 | 10.42 | $10.43 | 75173 |
| 2023-03-27 | 10.42 | $10.43 | 8772 |
| 2023-03-24 | 10.42 | $10.43 | 201 |
| 2023-03-23 | 10.42 | $10.43 | 386 |
| 2023-03-22 | 10.42 | $10.43 | 28288 |
| 2023-03-21 | 10.41 | $10.42 | 65628 |
| 2023-03-20 | 10.41 | $10.42 | 884661 |
| 2023-03-17 | 10.41 | $10.41 | 264 |
| 2023-03-16 | 10.41 | $10.41 | 100405 |
| 2023-03-15 | 10.41 | $10.41 | 25686 |
| 2023-03-14 | 10.41 | $10.41 | 1815 |
| 2023-03-13 | 10.40 | $10.41 | 1851 |
| 2023-03-10 | 10.40 | $10.42 | 2051 |
| 2023-03-09 | 10.40 | $10.43 | 352 |
| 2023-03-08 | 10.39 | $10.41 | 306057 |
| 2023-03-07 | 10.39 | $10.42 | 1.0M |
| 2023-03-06 | 10.39 | $10.43 | 2590 |
| 2023-03-03 | 10.38 | $10.43 | 1309 |
| 2023-03-02 | 10.37 | $10.43 | 46392 |
| 2023-03-01 | 10.37 | $10.38 | 84743 |
| 2023-02-28 | 10.37 | $10.39 | 243162 |
| 2023-02-27 | 10.36 | $10.39 | 105124 |
| 2023-02-24 | 10.36 | $10.38 | 313746 |
| 2023-02-23 | 10.36 | $10.38 | 8809 |
| 2023-02-22 | 10.35 | $10.38 | 94895 |
| 2023-02-21 | 10.35 | $10.37 | 658 |
| 2023-02-17 | 10.34 | $10.35 | 10976 |
| 2023-02-16 | 10.34 | $10.36 | 1048 |
| 2023-02-15 | 10.34 | $10.36 | 42243 |
| 2023-02-14 | 10.34 | $10.36 | 73873 |
| 2023-02-13 | 10.33 | $10.35 | 233139 |
| 2023-02-10 | 10.33 | $10.34 | 1587 |
| 2023-02-09 | 10.33 | $10.36 | 100118 |
| 2023-02-08 | 10.32 | $10.34 | 111 |
| 2023-02-07 | 10.32 | $10.34 | 830 |
| 2023-02-06 | 10.32 | $10.34 | 569 |
| 2023-02-03 | 10.31 | $10.34 | 2635 |
| 2023-02-02 | 10.31 | $10.34 | 7471 |
| 2023-02-01 | 10.31 | $10.34 | 3.0M |
| 2023-01-31 | 10.30 | $10.32 | 35121 |
| 2023-01-30 | 10.30 | $10.31 | 1458 |
| 2023-01-27 | 10.30 | $10.31 | 12607 |
| 2023-01-26 | 10.30 | $10.30 | 1097 |
| 2023-01-25 | 10.29 | $10.31 | 4036 |
| 2023-01-24 | 10.29 | $10.31 | 3023 |
| 2023-01-23 | 10.29 | $10.31 | 3788 |
| 2023-01-20 | 10.28 | $10.30 | 10506 |
| 2023-01-19 | 10.28 | $10.29 | 28501 |
| 2023-01-18 | 10.28 | $10.29 | 639 |
| 2023-01-17 | 10.28 | $10.30 | 144 |
| 2023-01-13 | 10.27 | $10.30 | 23 |
| 2023-01-12 | 10.27 | $10.30 | 561 |
| 2023-01-11 | 10.27 | $10.30 | 388348 |
| 2023-01-10 | 10.26 | $10.29 | 74 |
| 2023-01-09 | 10.26 | $10.29 | 4269 |
| 2023-01-06 | 10.25 | $10.26 | 482 |
| 2023-01-05 | 10.25 | $10.27 | 4576 |
| 2023-01-04 | 10.24 | $10.25 | 8633 |
| 2023-01-03 | 10.24 | $10.25 | 30767 |
| 2022-12-30 | 10.24 | $10.30 | 116 |
| 2022-12-29 | 10.23 | $10.25 | 200704 |
| 2022-12-28 | 10.23 | $10.27 | 754 |
| 2022-12-27 | 10.22 | $10.23 | 6083 |
| 2022-12-23 | 10.22 | $10.23 | 203 |
| 2022-12-22 | 10.22 | $10.26 | 1765 |
| 2022-12-21 | 10.21 | $10.26 | 12203 |
| 2022-12-20 | 10.21 | $10.22 | 291099 |
| 2022-12-19 | 10.21 | $10.23 | 5146 |
| 2022-12-16 | 10.20 | $10.23 | 37974 |
| 2022-12-15 | 10.20 | $10.22 | 227139 |
| 2022-12-14 | 10.20 | $10.22 | 412988 |
| 2022-12-13 | 10.19 | $10.21 | 2813 |
| 2022-12-12 | 10.19 | $10.20 | 102140 |
| 2022-12-09 | 10.19 | $10.20 | 32 |
| 2022-12-08 | 10.19 | $10.20 | 2220 |
| 2022-12-07 | 10.18 | $10.20 | 225450 |
| 2022-12-06 | 10.18 | $10.23 | 105 |
| 2022-12-05 | 10.17 | $10.20 | 184780 |
| 2022-12-02 | 10.17 | $10.18 | 3724 |
| 2022-12-01 | 10.17 | $10.18 | 2384 |
| 2022-11-30 | 10.17 | $10.18 | 5931 |
| 2022-11-29 | 10.16 | $10.17 | 33 |
| 2022-11-28 | 10.16 | $10.17 | 1931 |
| 2022-11-25 | 10.16 | $10.21 | 225 |
| 2022-11-23 | 10.15 | $10.18 | 1544 |
| 2022-11-22 | 10.15 | $10.18 | 2187 |
| 2022-11-21 | 10.15 | $10.18 | 819056 |
| 2022-11-18 | 10.14 | $10.17 | 2508 |
| 2022-11-17 | 10.14 | $10.15 | 2123 |
| 2022-11-16 | 10.13 | $10.14 | 239 |
| 2022-11-15 | 10.13 | $10.14 | 115 |
| 2022-11-14 | 10.13 | $10.14 | 495 |
| 2022-11-11 | 10.13 | $10.14 | 149 |
| 2022-11-10 | 10.12 | $10.14 | 196941 |
| 2022-11-09 | 10.12 | $10.14 | 45538 |
| 2022-11-08 | 10.12 | $10.14 | 49 |
| 2022-11-07 | 10.11 | $10.14 | 427 |
| 2022-11-04 | 10.11 | $10.14 | 490 |
| 2022-11-03 | 10.10 | $10.14 | 739 |
| 2022-11-02 | 10.10 | $10.15 | 2306 |
| 2022-11-01 | 10.09 | $10.14 | 28592 |
| 2022-10-31 | 10.08 | $10.12 | 5375 |
| 2022-10-28 | 10.08 | $10.12 | 308 |
| 2022-10-27 | 10.07 | $10.09 | 186 |
| 2022-10-26 | 10.07 | $10.09 | 85396 |
| 2022-10-25 | 10.07 | $10.09 | 792 |
| 2022-10-24 | 10.07 | $10.09 | 7559 |
| 2022-10-21 | 10.07 | $10.09 | 36713 |
| 2022-10-20 | 10.06 | $10.08 | 96418 |
| 2022-10-19 | 10.06 | $10.06 | 21103 |
| 2022-10-18 | 10.06 | $10.06 | 124 |
| 2022-10-17 | 10.06 | $10.07 | 1332 |
| 2022-10-14 | 10.07 | $10.06 | 311 |
| 2022-10-13 | 10.07 | $10.05 | 403 |
| 2022-10-12 | 10.07 | $10.07 | 290 |
| 2022-10-11 | 10.07 | $10.07 | 221 |
| 2022-10-10 | 10.07 | $10.06 | 1131 |
| 2022-10-07 | 10.07 | $10.06 | 806 |
| 2022-10-06 | 10.07 | $10.05 | 1106 |
| 2022-10-05 | 10.07 | $10.06 | 4214 |
| 2022-10-04 | 10.08 | $10.05 | 411 |
| 2022-10-03 | 10.08 | $10.07 | 4036 |
| 2022-09-30 | 10.08 | $10.09 | 24059 |
| 2022-09-29 | 10.08 | $10.09 | 469 |
| 2022-09-28 | 10.07 | $10.07 | 157716 |
| 2022-09-27 | 10.07 | $10.09 | 1281 |
| 2022-09-26 | 10.07 | $10.08 | 238 |
| 2022-09-23 | 10.06 | $10.06 | 333 |
| 2022-09-22 | 10.06 | $10.06 | 201069 |
| 2022-09-21 | 10.06 | $10.08 | 1281 |
| 2022-09-20 | 10.06 | $10.11 | 301658 |
| 2022-09-19 | 10.05 | $10.11 | 10242 |
| 2022-09-16 | 10.04 | $10.06 | 4501 |
| 2022-09-15 | 10.04 | $10.08 | 4341 |
| 2022-09-14 | 10.03 | $10.08 | 40327 |
| 2022-09-13 | 10.03 | $10.07 | 203330 |
| 2022-09-12 | 10.02 | $10.06 | 523901 |
| 2022-09-09 | 10.02 | $10.05 | 19503 |
| 2022-09-08 | 10.01 | $10.04 | 59199 |
| 2022-09-07 | 10.01 | $10.03 | 19 |
| 2022-09-06 | 10.01 | $10.03 | 33410 |
| 2022-09-02 | 10.00 | $10.03 | 53118 |
| 2022-09-01 | 10.00 | $10.01 | 690761 |
| 2022-08-31 | 10.00 | $10.00 | 13 |
| 2022-08-30 | 10.00 | $10.00 | 12732 |
| 2022-08-29 | 10.00 | $10.01 | 310 |
| 2022-08-26 | 9.99 | $9.99 | 942 |
| 2022-08-25 | 9.99 | $10.00 | 15896 |
| 2022-08-24 | 9.99 | $10.00 | 43 |
| 2022-08-23 | 9.99 | $10.00 | 461740 |
| 2022-08-22 | 9.99 | $10.00 | 768 |
| 2022-08-19 | 9.99 | $10.00 | 219400 |
| 2022-08-18 | 9.98 | $9.98 | 425843 |
| 2022-08-17 | 9.98 | $9.98 | 402451 |
| 2022-08-16 | 9.98 | $10.01 | 37 |
| 2022-08-15 | 9.98 | $10.01 | 102 |
| 2022-08-12 | 9.97 | $9.99 | 43591 |
| 2022-08-11 | 9.97 | $9.99 | 2338 |
| 2022-08-10 | 9.97 | $9.98 | 6659 |
| 2022-08-09 | 9.97 | $9.98 | 23541 |
| 2022-08-08 | 9.97 | $9.97 | 802 |
| 2022-08-05 | 9.96 | $9.99 | 1262 |
| 2022-08-04 | 9.96 | $9.99 | 10521 |
| 2022-08-03 | 9.96 | $9.97 | 16149 |
| 2022-08-02 | 9.95 | $9.97 | 161 |
| 2022-08-01 | 9.95 | $9.97 | 4476 |
| 2022-07-29 | 9.95 | $9.97 | 376 |
| 2022-07-28 | 9.95 | $9.95 | 1007 |
| 2022-07-27 | 9.95 | $9.95 | 501 |
| 2022-07-26 | 9.95 | $9.93 | 148 |
| 2022-07-25 | 9.95 | $9.97 | 100591 |
| 2022-07-22 | 9.94 | $9.98 | 257632 |
| 2022-07-21 | 9.94 | $9.96 | 10 |
| 2022-07-20 | 9.94 | $9.96 | 250 |
| 2022-07-19 | 9.93 | $9.95 | 11 |
| 2022-07-18 | 9.93 | $9.95 | 3625 |
| 2022-07-15 | 9.93 | $9.94 | 56 |
| 2022-07-14 | 9.93 | $9.94 | 296 |
| 2022-07-13 | 9.93 | $9.91 | 509 |
| 2022-07-12 | 9.93 | $9.94 | 909 |
| 2022-07-11 | 9.93 | $9.93 | 99 |
| 2022-07-08 | 9.92 | $9.93 | 50 |
| 2022-07-07 | 9.92 | $9.93 | 776 |
| 2022-07-06 | 9.92 | $9.93 | — |
| 2022-07-05 | 9.92 | $9.93 | 236623 |
| 2022-07-01 | 9.92 | $9.95 | 183 |
| 2022-06-30 | 9.92 | $9.91 | 14901 |
| 2022-06-29 | 9.92 | $9.95 | 402 |
| 2022-06-28 | 9.92 | $9.92 | 603 |
| 2022-06-27 | 9.92 | $9.92 | 2280 |
| 2022-06-24 | 9.92 | $9.92 | 132 |
| 2022-06-23 | 9.92 | $9.92 | 729 |
| 2022-06-22 | 9.92 | $9.89 | 250 |
| 2022-06-21 | 9.92 | $9.89 | 106 |
| 2022-06-17 | 9.93 | $9.92 | 136499 |
| 2022-06-16 | 9.93 | $9.92 | 30144 |
| 2022-06-15 | 9.93 | $9.92 | 50436 |
| 2022-06-14 | 9.93 | $9.92 | 341816 |
| 2022-06-13 | 9.93 | $9.93 | 16568 |
| 2022-06-10 | 9.93 | $9.93 | 21062 |
| 2022-06-09 | 9.93 | $9.93 | 14911 |
| 2022-06-08 | 9.93 | $9.92 | 24156 |
| 2022-06-07 | 9.93 | $9.96 | 2745 |
| 2022-06-06 | 9.93 | $9.94 | 22230 |
| 2022-06-03 | 9.93 | $9.95 | 1193 |
| 2022-06-02 | 9.93 | $9.91 | 151712 |
| 2022-06-01 | 9.93 | $9.92 | 276 |
| 2022-05-31 | 9.93 | $9.96 | 686 |
| 2022-05-27 | 9.93 | $9.92 | 104366 |
| 2022-05-26 | 9.93 | $9.95 | 763193 |
| 2022-05-25 | 9.92 | $9.95 | 230 |
| 2022-05-24 | 9.92 | $9.95 | 15668 |
| 2022-05-23 | 9.92 | $9.91 | 14593 |
| 2022-05-20 | 9.92 | $9.90 | 51694 |
| 2022-05-19 | 9.92 | $9.89 | 22339 |
| 2022-05-18 | 9.93 | $9.92 | 1292 |
| 2022-05-17 | 9.93 | $9.94 | 203 |
| 2022-05-16 | 9.93 | $9.93 | 1774 |
| 2022-05-13 | 9.93 | $9.94 | 1395 |
| 2022-05-12 | 9.92 | $9.93 | 26282 |
| 2022-05-11 | 9.92 | $9.95 | 2197 |
| 2022-05-10 | 9.92 | $9.90 | 4500 |
| 2022-05-09 | 9.92 | $9.93 | 611 |
| 2022-05-06 | 9.92 | $9.92 | 30895 |
| 2022-05-05 | 9.92 | $9.92 | 30 |
| 2022-05-04 | 9.92 | $9.92 | 9 |
| 2022-05-03 | 9.92 | $9.92 | 250039 |
| 2022-05-02 | 9.92 | $9.92 | 21607 |
| 2022-04-29 | 9.92 | $9.91 | 1268 |
| 2022-04-28 | 9.93 | $9.92 | 302 |
| 2022-04-27 | 9.93 | $9.91 | 208 |
| 2022-04-26 | 9.93 | $9.91 | 3365 |
| 2022-04-25 | 9.93 | $9.93 | 627 |
| 2022-04-22 | 9.93 | $9.94 | 400 |
| 2022-04-21 | 9.92 | $9.97 | — |
| 2022-04-20 | 9.92 | $9.97 | 203 |
| 2022-04-19 | 9.91 | $9.94 | 116137 |
| 2022-04-18 | 9.91 | $9.92 | 116590 |
| 2022-04-14 | 9.91 | $9.90 | 200 |
| 2022-04-13 | 9.91 | $9.92 | 6977 |
| 2022-04-12 | 9.91 | $9.92 | 5451 |
| 2022-04-11 | 9.90 | $9.91 | 6922 |
| 2022-04-08 | 9.90 | $9.89 | 114035 |
| 2022-04-07 | 9.90 | $9.93 | 23 |
| 2022-04-06 | 9.90 | $9.93 | 33631 |
| 2022-04-05 | 9.89 | $9.90 | 8366 |
| 2022-04-04 | 9.89 | $9.90 | 400593 |
| 2022-04-01 | 9.89 | $9.90 | 4661 |
| 2022-03-31 | 9.89 | $9.91 | 127787 |
| 2022-03-30 | 9.89 | $9.90 | 271 |
| 2022-03-29 | 9.88 | $9.91 | 250 |
| 2022-03-28 | 9.88 | $9.91 | 5541 |
| 2022-03-25 | 9.88 | $9.89 | 52094 |
| 2022-03-24 | 9.88 | $9.88 | 5030 |
| 2022-03-23 | 9.87 | $9.91 | 2104 |
| 2022-03-22 | 9.87 | $9.89 | 195405 |
| 2022-03-21 | 9.87 | $9.88 | 216203 |
| 2022-03-18 | 9.87 | $9.87 | 116 |
| 2022-03-17 | 9.87 | $9.87 | 612 |
| 2022-03-16 | 9.87 | $9.88 | 40440 |
| 2022-03-15 | 9.87 | $9.86 | — |
| 2022-03-14 | 9.87 | $9.86 | 4 |
| 2022-03-11 | 9.87 | $9.86 | 202 |
| 2022-03-10 | 9.87 | $9.85 | 2002 |
| 2022-03-09 | 9.88 | $9.89 | 213 |
| 2022-03-08 | 9.88 | $9.89 | 155 |
| 2022-03-07 | 9.88 | $9.89 | 134 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.28
2024-12-24
Close Price
$11.27
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.56
Maximum
11.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 11.28 | $11.27 | — |
| 2024-12-23 | 11.28 | $11.27 | — |
| 2024-12-20 | 11.28 | $11.27 | — |
| 2024-12-19 | 11.29 | $11.27 | — |
| 2024-12-18 | 11.29 | $11.27 | — |
| 2024-12-17 | 11.29 | $11.27 | — |
| 2024-12-16 | 11.29 | $11.27 | — |
| 2024-12-13 | 11.29 | $11.27 | — |
| 2024-12-12 | 11.29 | $11.27 | — |
| 2024-12-11 | 11.30 | $11.27 | 2578 |
| 2024-12-10 | 11.30 | $11.27 | 1230 |
| 2024-12-09 | 11.30 | $11.29 | 1629 |
| 2024-12-06 | 11.30 | $11.30 | 200 |
| 2024-12-05 | 11.30 | $11.30 | 400 |
| 2024-12-04 | 11.29 | $11.24 | 700 |
| 2024-12-03 | 11.30 | $11.30 | — |
| 2024-12-02 | 11.30 | $11.30 | 10800 |
| 2024-11-29 | 11.29 | $11.29 | 2300 |
| 2024-11-27 | 11.29 | $11.28 | 530 |
| 2024-11-26 | 11.29 | $11.25 | 436 |
| 2024-11-25 | 11.29 | $11.28 | 900 |
| 2024-11-22 | 11.29 | $11.24 | 226 |
| 2024-11-21 | 11.29 | $11.28 | — |
| 2024-11-20 | 11.29 | $11.28 | 139 |
| 2024-11-19 | 11.29 | $11.27 | — |
| 2024-11-18 | 11.28 | $11.27 | 3000 |
| 2024-11-15 | 11.28 | $11.30 | 2400 |
| 2024-11-14 | 11.27 | $11.30 | — |
| 2024-11-13 | 11.25 | $11.30 | 1200 |
| 2024-11-12 | 11.24 | $11.30 | 200 |
| 2024-11-11 | 11.22 | $11.24 | 39000 |
| 2024-11-08 | 11.21 | $11.22 | 4000 |
| 2024-11-07 | 11.21 | $11.20 | — |
| 2024-11-06 | 11.21 | $11.20 | 1300 |
| 2024-11-05 | 11.20 | $11.22 | 700 |
| 2024-11-04 | 11.19 | $11.18 | — |
| 2024-11-01 | 11.19 | $11.18 | — |
| 2024-10-31 | 11.19 | $11.18 | 6600 |
| 2024-10-30 | 11.19 | $11.17 | 12100 |
| 2024-10-29 | 11.19 | $11.20 | — |
| 2024-10-28 | 11.18 | $11.20 | 18700 |
| 2024-10-25 | 11.17 | $11.19 | 6200 |
| 2024-10-24 | 11.16 | $11.16 | 1447 |
| 2024-10-23 | 11.16 | $11.19 | 143 |
| 2024-10-22 | 11.15 | $11.19 | 8100 |
| 2024-10-21 | 11.14 | $11.15 | 1700 |
| 2024-10-18 | 11.13 | $11.15 | 1330 |
| 2024-10-17 | 11.12 | $11.11 | 101900 |
| 2024-10-16 | 11.12 | $11.11 | 2643 |
| 2024-10-15 | 11.12 | $11.12 | 1800 |
| 2024-10-14 | 11.12 | $11.10 | 2036 |
| 2024-10-11 | 11.12 | $11.12 | — |
| 2024-10-10 | 11.11 | $11.12 | 1239 |
| 2024-10-09 | 11.11 | $11.15 | — |
| 2024-10-08 | 11.10 | $11.15 | — |
| 2024-10-07 | 11.08 | $11.15 | 1900 |
| 2024-10-04 | 11.07 | $11.12 | 1141 |
| 2024-10-03 | 11.05 | $11.10 | 2010 |
| 2024-10-02 | 11.04 | $11.09 | 900 |
| 2024-10-01 | 11.03 | $11.05 | 1306 |
| 2024-09-30 | 11.03 | $11.07 | 1305 |
| 2024-09-27 | 11.02 | $11.06 | 1105 |
| 2024-09-26 | 11.01 | $11.03 | 8348 |
| 2024-09-25 | 11.01 | $11.00 | 2300 |
| 2024-09-24 | 11.01 | $11.02 | 12000 |
| 2024-09-23 | 11.01 | $11.04 | — |
| 2024-09-20 | 11.01 | $11.04 | 2706 |
| 2024-09-19 | 11.00 | $11.03 | 2805 |
| 2024-09-18 | 11.00 | $11.00 | 1428 |
| 2024-09-17 | 11.00 | $10.99 | 15206 |
| 2024-09-16 | 11.00 | $11.00 | 215 |
| 2024-09-13 | 11.01 | $11.00 | — |
| 2024-09-12 | 11.01 | $11.00 | — |
| 2024-09-11 | 11.01 | $11.00 | 914 |
| 2024-09-10 | 11.02 | $11.00 | 300 |
| 2024-09-09 | 11.02 | $11.00 | 3300 |
| 2024-09-06 | 11.03 | $11.05 | 239 |
| 2024-09-05 | 11.03 | $11.00 | 2111 |
| 2024-09-04 | 11.03 | $11.06 | 18100 |
| 2024-09-03 | 11.03 | $10.98 | 2414 |
| 2024-08-30 | 11.04 | $11.03 | 30900 |
| 2024-08-29 | 11.05 | $11.05 | 139205 |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.05 | $11.03 | 30614 |
| 2024-08-26 | 11.05 | $11.05 | — |
| 2024-08-23 | 11.06 | $11.05 | — |
| 2024-08-22 | 11.06 | $11.05 | — |
| 2024-08-21 | 11.06 | $11.05 | 12000 |
| 2024-08-20 | 11.06 | $11.09 | — |
| 2024-08-19 | 11.06 | $11.09 | 225 |
| 2024-08-16 | 11.05 | $11.05 | — |
| 2024-08-15 | 11.05 | $11.05 | 300 |
| 2024-08-14 | 11.05 | $11.05 | — |
| 2024-08-13 | 11.05 | $11.05 | — |
| 2024-08-12 | 11.05 | $11.05 | 7407 |
| 2024-08-09 | 11.06 | $11.02 | 311 |
| 2024-08-08 | 11.06 | $11.10 | — |
| 2024-08-07 | 11.06 | $11.10 | 6200 |
| 2024-08-06 | 11.05 | $11.07 | — |
| 2024-08-05 | 11.05 | $11.07 | 6443 |
| 2024-08-02 | 11.04 | $11.00 | 831 |
| 2024-08-01 | 11.05 | $11.00 | 93428 |
| 2024-07-31 | 11.07 | $11.07 | — |
| 2024-07-30 | 11.07 | $11.07 | 700 |
| 2024-07-29 | 11.07 | $11.07 | 1200 |
| 2024-07-26 | 11.07 | $11.07 | 217 |
| 2024-07-24 | 11.07 | $11.05 | 137 |
| 2024-07-23 | 11.07 | $11.07 | 140 |
| 2024-07-22 | 11.07 | $11.07 | 461 |
| 2024-07-19 | 11.07 | $10.95 | 1137 |
| 2024-07-18 | 11.10 | $11.05 | 1605 |
| 2024-07-17 | 11.11 | $11.05 | 273 |
| 2024-07-16 | 11.12 | $11.05 | 587 |
| 2024-07-15 | 11.13 | $11.00 | 3521 |
| 2024-07-12 | 11.15 | $11.08 | 15559 |
| 2024-07-11 | 11.16 | $11.10 | 60507 |
| 2024-07-10 | 11.17 | $11.19 | 676 |
| 2024-07-09 | 11.16 | $11.15 | 672 |
| 2024-07-05 | 11.16 | $11.23 | 866 |
| 2024-07-02 | 11.14 | $11.14 | 11732 |
| 2024-07-01 | 11.14 | $11.16 | 658 |
| 2024-06-28 | 11.13 | $11.11 | 38228 |
| 2024-06-27 | 11.13 | $11.15 | 14829 |
| 2024-06-26 | 11.12 | $11.15 | 19744 |
| 2024-06-25 | 11.11 | $11.17 | 41240 |
| 2024-06-24 | 11.09 | $11.21 | 1852 |
| 2024-06-21 | 11.07 | $11.11 | 70473 |
| 2024-06-20 | 11.06 | $11.05 | 230942 |
| 2024-06-18 | 11.06 | $11.09 | 96623 |
| 2024-06-17 | 11.05 | $11.04 | 862 |
| 2024-06-14 | 11.05 | $11.01 | 2301 |
| 2024-06-07 | 11.05 | $11.05 | 1325 |
| 2024-06-06 | 11.05 | $11.04 | 3748 |
| 2024-06-05 | 11.05 | $11.05 | 154953 |
| 2024-06-04 | 11.05 | $11.05 | 81297 |
| 2024-06-03 | 11.05 | $11.03 | 426858 |
| 2024-05-31 | 11.05 | $11.04 | 100202 |
| 2024-05-30 | 11.05 | $11.04 | 489854 |
| 2024-05-29 | 11.05 | $11.04 | 5540 |
| 2024-05-28 | 11.05 | $11.03 | 155252 |
| 2024-05-24 | 11.05 | $11.04 | 13765 |
| 2024-05-23 | 11.05 | $11.04 | 13784 |
| 2024-05-22 | 11.04 | $11.02 | 63456 |
| 2024-05-21 | 11.05 | $11.03 | 12359 |
| 2024-05-20 | 11.05 | $11.04 | 4753 |
| 2024-05-17 | 11.05 | $11.15 | 129645 |
| 2024-05-16 | 11.02 | $11.04 | 7507 |
| 2024-05-15 | 11.01 | $11.01 | 1123 |
| 2024-05-14 | 11.01 | $11.01 | 2159 |
| 2024-05-13 | 11.01 | $11.00 | 6359 |
| 2024-05-09 | 11.01 | $11.00 | 1585 |
| 2024-05-08 | 11.01 | $11.01 | 5659 |
| 2024-05-07 | 11.01 | $11.01 | 272724 |
| 2024-05-06 | 11.01 | $11.01 | 1092 |
| 2024-05-03 | 11.01 | $11.00 | 4375 |
| 2024-05-01 | 11.01 | $11.02 | 200350 |
| 2024-04-30 | 11.00 | $11.00 | 103179 |
| 2024-04-29 | 11.00 | $10.99 | 6707 |
| 2024-04-26 | 11.00 | $10.98 | 15177 |
| 2024-04-25 | 11.00 | $10.98 | 8985 |
| 2024-04-24 | 11.00 | $10.99 | 1480 |
| 2024-04-23 | 11.00 | $10.98 | 4754 |
| 2024-04-22 | 11.00 | $11.00 | 7982 |
| 2024-04-19 | 11.00 | $10.98 | 38546 |
| 2024-04-18 | 11.00 | $10.99 | 84680 |
| 2024-04-17 | 11.00 | $10.99 | 4382 |
| 2024-04-16 | 11.00 | $10.99 | 7222 |
| 2024-04-15 | 11.00 | $11.00 | 84532 |
| 2024-04-12 | 10.99 | $11.00 | 605 |
| 2024-04-11 | 10.99 | $11.00 | 3636 |
| 2024-04-10 | 10.98 | $10.99 | 4977 |
| 2024-04-09 | 10.98 | $11.00 | 65455 |
| 2024-04-08 | 10.97 | $10.97 | 2341 |
| 2024-04-05 | 10.97 | $11.00 | 12804 |
| 2024-04-04 | 10.96 | $10.96 | 21613 |
| 2024-04-03 | 10.95 | $10.95 | 2433 |
| 2024-04-02 | 10.95 | $10.95 | 4378 |
| 2024-04-01 | 10.95 | $10.94 | 8165 |
| 2024-03-27 | 10.95 | $10.94 | 2907 |
| 2024-03-26 | 10.94 | $10.94 | 15853 |
| 2024-03-25 | 10.94 | $10.94 | 361 |
| 2024-03-22 | 10.94 | $10.94 | 2288 |
| 2024-03-21 | 10.94 | $10.93 | 86427 |
| 2024-03-20 | 10.94 | $10.93 | 550 |
| 2024-03-19 | 10.93 | $10.97 | 4063 |
| 2024-03-18 | 10.92 | $11.01 | 17294 |
| 2024-03-15 | 10.90 | $10.92 | 7680 |
| 2024-03-14 | 10.90 | $10.91 | 844 |
| 2024-03-13 | 10.89 | $10.89 | 488164 |
| 2024-03-12 | 10.89 | $10.92 | 2369 |
| 2024-03-11 | 10.89 | $10.89 | 286 |
| 2024-03-07 | 10.88 | $10.89 | 18640 |
| 2024-03-06 | 10.88 | $10.89 | 2711 |
| 2024-03-05 | 10.88 | $10.89 | 7387 |
| 2024-03-04 | 10.88 | $10.87 | 757 |
| 2024-03-01 | 10.88 | $10.89 | 1358 |
| 2024-02-29 | 10.87 | $10.87 | 2671 |
| 2024-02-28 | 10.87 | $10.87 | 1018 |
| 2024-02-27 | 10.87 | $10.87 | 606 |
| 2024-02-26 | 10.87 | $10.87 | 101424 |
| 2024-02-23 | 10.87 | $10.87 | 102213 |
| 2024-02-22 | 10.87 | $10.87 | 33533 |
| 2024-02-21 | 10.87 | $10.86 | — |
| 2024-02-20 | 10.87 | $10.86 | 8626 |
| 2024-02-16 | 10.88 | $10.86 | 3452 |
| 2024-02-15 | 10.88 | $10.86 | 200186 |
| 2024-02-14 | 10.88 | $10.85 | 615 |
| 2024-02-13 | 10.89 | $10.85 | 1648 |
| 2024-02-12 | 10.89 | $10.86 | 102961 |
| 2024-02-09 | 10.90 | $10.85 | 106052 |
| 2024-02-08 | 10.90 | $10.86 | 413 |
| 2024-02-07 | 10.91 | $10.85 | 912566 |
| 2024-02-06 | 10.92 | $10.94 | 300 |
| 2024-02-05 | 10.91 | $10.94 | 1665 |
| 2024-02-02 | 10.90 | $10.90 | 767 |
| 2024-02-01 | 10.90 | $10.93 | 5795 |
| 2024-01-31 | 10.88 | $11.00 | 2871 |
| 2024-01-30 | 10.86 | $10.85 | 6776 |
| 2024-01-29 | 10.86 | $10.84 | 18974 |
| 2024-01-26 | 10.86 | $10.84 | 722 |
| 2024-01-25 | 10.86 | $10.84 | 931 |
| 2024-01-24 | 10.86 | $10.93 | 3184 |
| 2024-01-23 | 10.84 | $10.87 | 22500 |
| 2024-01-22 | 10.83 | $10.87 | 151 |
| 2024-01-19 | 10.83 | $10.82 | 3407 |
| 2024-01-18 | 10.82 | $10.82 | — |
| 2024-01-17 | 10.82 | $10.82 | — |
| 2024-01-16 | 10.82 | $10.82 | 1126 |
| 2024-01-12 | 10.82 | $10.83 | 3119 |
| 2024-01-11 | 10.82 | $10.82 | 418 |
| 2024-01-10 | 10.82 | $10.83 | 103056 |
| 2024-01-09 | 10.81 | $10.82 | 8182 |
| 2024-01-08 | 10.81 | $10.81 | 974 |
| 2024-01-05 | 10.81 | $10.81 | 1115 |
| 2024-01-04 | 10.81 | $10.82 | 359 |
| 2024-01-03 | 10.81 | $10.80 | — |
| 2024-01-02 | 10.81 | $10.80 | 2373 |
| 2023-12-29 | 10.81 | $10.81 | — |
| 2023-12-28 | 10.81 | $10.81 | 1379 |
| 2023-12-27 | 10.80 | $10.80 | 2012 |
| 2023-12-26 | 10.80 | $10.80 | 5880 |
| 2023-12-22 | 10.80 | $10.79 | 10063 |
| 2023-12-21 | 10.80 | $10.79 | 1471 |
| 2023-12-20 | 10.80 | $10.79 | 4764 |
| 2023-12-19 | 10.80 | $10.79 | 1831 |
| 2023-12-18 | 10.81 | $10.80 | 42619 |
| 2023-12-15 | 10.80 | $10.79 | 5514 |
| 2023-12-14 | 10.81 | $10.80 | 2530 |
| 2023-12-13 | 10.80 | $10.79 | 114271 |
| 2023-12-12 | 10.81 | $10.80 | 779 |
| 2023-12-11 | 10.80 | $10.80 | 1884 |
| 2023-12-08 | 10.80 | $10.80 | 1155 |
| 2023-12-07 | 10.80 | $10.80 | 16137 |
| 2023-12-06 | 10.80 | $10.80 | 6082 |
| 2023-12-05 | 10.79 | $10.80 | 14701 |
| 2023-12-04 | 10.79 | $10.79 | 24723 |
| 2023-12-01 | 10.79 | $10.79 | 590 |
| 2023-11-30 | 10.79 | $10.80 | 6326 |
| 2023-11-29 | 10.78 | $10.78 | 61681 |
| 2023-11-28 | 10.78 | $10.80 | 50952 |
| 2023-11-27 | 10.77 | $10.76 | 4474 |
| 2023-11-24 | 10.77 | $10.76 | — |
| 2023-11-22 | 10.77 | $10.76 | 162661 |
| 2023-11-21 | 10.77 | $10.80 | 49311 |
| 2023-11-20 | 10.77 | $10.78 | 70269 |
| 2023-11-17 | 10.76 | $10.77 | — |
| 2023-11-16 | 10.76 | $10.77 | 16265 |
| 2023-11-15 | 10.75 | $10.75 | 410 |
| 2023-11-14 | 10.75 | $10.75 | 1086 |
| 2023-11-13 | 10.75 | $10.75 | 2380 |
| 2023-11-10 | 10.75 | $10.73 | — |
| 2023-11-09 | 10.75 | $10.73 | 478 |
| 2023-11-08 | 10.75 | $10.75 | 491 |
| 2023-11-07 | 10.75 | $10.74 | 1178 |
| 2023-11-06 | 10.75 | $10.75 | 1524 |
| 2023-11-03 | 10.75 | $10.77 | 22344 |
| 2023-11-02 | 10.74 | $10.75 | 955 |
| 2023-11-01 | 10.74 | $10.74 | 2238 |
| 2023-10-31 | 10.74 | $10.74 | 17371 |
| 2023-10-30 | 10.74 | $10.74 | 23384 |
| 2023-10-27 | 10.74 | $10.73 | 782 |
| 2023-10-26 | 10.74 | $10.73 | 2670 |
| 2023-10-25 | 10.73 | $10.73 | 262 |
| 2023-10-24 | 10.73 | $10.74 | 4202 |
| 2023-10-23 | 10.73 | $10.73 | 6049 |
| 2023-10-20 | 10.73 | $10.73 | 1083 |
| 2023-10-19 | 10.72 | $10.73 | 693 |
| 2023-10-18 | 10.72 | $10.72 | 4235 |
| 2023-10-17 | 10.72 | $10.72 | 1327 |
| 2023-10-16 | 10.71 | $10.72 | 58994 |
| 2023-10-13 | 10.71 | $10.71 | 3747 |
| 2023-10-12 | 10.71 | $10.71 | 119196 |
| 2023-10-11 | 10.71 | $10.72 | 300253 |
| 2023-10-10 | 10.70 | $10.70 | 7658 |
| 2023-10-09 | 10.70 | $10.69 | — |
| 2023-10-06 | 10.70 | $10.69 | 165 |
| 2023-10-05 | 10.70 | $10.69 | 23407 |
| 2023-10-04 | 10.70 | $10.68 | 96446 |
| 2023-10-03 | 10.70 | $10.69 | 3974 |
| 2023-10-02 | 10.70 | $10.68 | 3812 |
| 2023-09-29 | 10.70 | $10.68 | 6018 |
| 2023-09-28 | 10.70 | $10.70 | 3025 |
| 2023-09-27 | 10.69 | $10.69 | 2610 |
| 2023-09-26 | 10.69 | $10.68 | 12465 |
| 2023-09-25 | 10.69 | $10.67 | 21553 |
| 2023-09-22 | 10.69 | $10.68 | 1168 |
| 2023-09-21 | 10.69 | $10.69 | 12178 |
| 2023-09-20 | 10.69 | $10.69 | 688 |
| 2023-09-19 | 10.68 | $10.67 | 21214 |
| 2023-09-18 | 10.68 | $10.67 | 2210 |
| 2023-09-15 | 10.68 | $10.66 | 8413 |
| 2023-09-14 | 10.68 | $10.66 | 3503 |
| 2023-09-13 | 10.68 | $10.67 | 11825 |
| 2023-09-12 | 10.68 | $10.65 | 17145 |
| 2023-09-11 | 10.68 | $10.65 | 5216 |
| 2023-09-08 | 10.69 | $10.68 | 1026 |
| 2023-09-07 | 10.68 | $10.64 | 19977 |
| 2023-09-06 | 10.68 | $10.64 | 23748 |
| 2023-09-05 | 10.69 | $10.81 | 24511 |
| 2023-09-01 | 10.66 | $10.66 | 3066 |
| 2023-08-31 | 10.65 | $10.66 | 24993 |
| 2023-08-30 | 10.64 | $10.67 | 25915 |
| 2023-08-29 | 10.63 | $10.70 | 4979 |
| 2023-08-28 | 10.62 | $10.64 | 5368 |
| 2023-08-25 | 10.61 | $10.63 | 11484 |
| 2023-08-24 | 10.60 | $10.62 | 7895 |
| 2023-08-23 | 10.59 | $10.62 | 11192 |
| 2023-08-22 | 10.58 | $10.62 | 224031 |
| 2023-08-21 | 10.57 | $10.57 | 1325 |
| 2023-08-18 | 10.57 | $10.57 | 17787 |
| 2023-08-17 | 10.57 | $10.57 | 601 |
| 2023-08-16 | 10.56 | $10.56 | 1585 |
| 2023-08-15 | 10.56 | $10.56 | — |
| 2023-08-14 | 10.56 | $10.56 | 181280 |
| 2023-08-11 | 10.56 | $10.56 | 2994 |
| 2023-08-10 | 10.56 | $10.56 | 100 |
| 2023-08-09 | 10.55 | $10.56 | 57775 |
| 2023-08-08 | 10.55 | $10.55 | 1121 |
| 2023-08-07 | 10.54 | $10.55 | 1104 |
| 2023-08-04 | 10.54 | $10.53 | 1313 |
| 2023-08-03 | 10.54 | $10.55 | 1032 |
| 2023-08-02 | 10.54 | $10.54 | 344 |
| 2023-08-01 | 10.53 | $10.52 | 3905 |
| 2023-07-31 | 10.54 | $10.58 | 5498 |
| 2023-07-28 | 10.52 | $10.54 | 27413 |
| 2023-07-27 | 10.52 | $10.54 | 2659 |
| 2023-07-26 | 10.51 | $10.52 | 494 |
| 2023-07-25 | 10.51 | $10.54 | 975 |
| 2023-07-24 | 10.50 | $10.51 | 32071 |
| 2023-07-21 | 10.50 | $10.53 | 3049 |
| 2023-07-20 | 10.49 | $10.51 | 16607 |
| 2023-07-19 | 10.49 | $10.52 | 1026 |
| 2023-07-18 | 10.48 | $10.52 | 122726 |
| 2023-07-17 | 10.48 | $10.49 | 2280 |
| 2023-07-14 | 10.47 | $10.49 | 2023 |
| 2023-07-13 | 10.47 | $10.49 | 44550 |
| 2023-07-12 | 10.47 | $10.48 | 60801 |
| 2023-07-11 | 10.47 | $10.48 | 37431 |
| 2023-07-10 | 10.47 | $10.49 | 64277 |
| 2023-07-07 | 10.46 | $10.46 | 40006 |
| 2023-07-06 | 10.46 | $10.46 | 2.1M |
| 2023-07-05 | 10.47 | $10.46 | 2.0M |
| 2023-07-03 | 10.47 | $10.45 | 78274 |
| 2023-06-30 | 10.47 | $10.51 | 342215 |
| 2023-06-29 | 10.47 | $10.50 | 269102 |
| 2023-06-28 | 10.46 | $10.49 | 536337 |
| 2023-06-27 | 10.46 | $10.45 | 57710 |
| 2023-06-26 | 10.46 | $10.44 | 359116 |
| 2023-06-23 | 10.47 | $10.42 | 230698 |
| 2023-06-22 | 10.48 | $10.43 | 59207 |
| 2023-06-21 | 10.49 | $10.38 | 5635 |
| 2023-06-20 | 10.52 | $10.46 | 2561 |
| 2023-06-16 | 10.53 | $10.37 | 14426 |
| 2023-06-15 | 10.56 | $10.47 | 21438 |
| 2023-06-14 | 10.57 | $10.59 | 86096 |
| 2023-06-13 | 10.57 | $10.60 | 2723 |
| 2023-06-12 | 10.56 | $10.70 | 84612 |
| 2023-06-09 | 10.52 | $10.49 | 7611 |
| 2023-06-08 | 10.53 | $10.52 | 1.2M |
| 2023-06-07 | 10.53 | $10.52 | 3.1M |
| 2023-06-06 | 10.53 | $10.53 | 4.8M |
| 2023-06-05 | 10.53 | $10.52 | 2082 |
| 2023-06-02 | 10.52 | $10.53 | 2813 |
| 2023-06-01 | 10.52 | $10.52 | 119 |
| 2023-05-31 | 10.52 | $10.52 | 132854 |
| 2023-05-30 | 10.52 | $10.52 | 593023 |
| 2023-05-26 | 10.51 | $10.52 | 4.1M |
| 2023-05-25 | 10.51 | $10.50 | 8533 |
| 2023-05-24 | 10.51 | $10.52 | 4930 |
| 2023-05-23 | 10.51 | $10.52 | 9707 |
| 2023-05-22 | 10.50 | $10.52 | 1499 |
| 2023-05-19 | 10.50 | $10.52 | 257195 |
| 2023-05-18 | 10.49 | $10.51 | 810411 |
| 2023-05-17 | 10.49 | $10.50 | 1.0M |
| 2023-05-16 | 10.48 | $10.48 | 249324 |
| 2023-05-15 | 10.48 | $10.48 | 659027 |
| 2023-05-12 | 10.48 | $10.47 | 502815 |
| 2023-05-11 | 10.48 | $10.47 | 619543 |
| 2023-05-10 | 10.48 | $10.47 | 213 |
| 2023-05-09 | 10.48 | $10.47 | 105695 |
| 2023-05-08 | 10.48 | $10.46 | 144969 |
| 2023-05-05 | 10.48 | $10.47 | 10510 |
| 2023-05-04 | 10.48 | $10.46 | 44640 |
| 2023-05-03 | 10.49 | $10.47 | 1.4M |
| 2023-05-02 | 10.49 | $10.49 | 1494 |
| 2023-05-01 | 10.49 | $10.47 | 310 |
| 2023-04-28 | 10.49 | $10.50 | 2890 |
| 2023-04-27 | 10.48 | $10.47 | 1.0M |
| 2023-04-26 | 10.48 | $10.50 | 340 |
| 2023-04-25 | 10.48 | $10.47 | 356660 |
| 2023-04-24 | 10.47 | $10.47 | 3047 |
| 2023-04-21 | 10.47 | $10.47 | 141339 |
| 2023-04-20 | 10.47 | $10.48 | 236 |
| 2023-04-19 | 10.47 | $10.47 | 7572 |
| 2023-04-18 | 10.46 | $10.48 | 111 |
| 2023-04-17 | 10.46 | $10.46 | 15102 |
| 2023-04-14 | 10.45 | $10.46 | 830 |
| 2023-04-13 | 10.45 | $10.47 | 1974 |
| 2023-04-12 | 10.44 | $10.45 | 17608 |
| 2023-04-11 | 10.44 | $10.44 | 47804 |
| 2023-04-10 | 10.44 | $10.44 | 7978 |
| 2023-04-06 | 10.44 | $10.43 | 12457 |
| 2023-04-05 | 10.44 | $10.43 | 4630 |
| 2023-04-04 | 10.44 | $10.43 | 56122 |
| 2023-04-03 | 10.44 | $10.43 | 727 |
| 2023-03-31 | 10.44 | $10.44 | 1440 |
| 2023-03-30 | 10.44 | $10.42 | 255 |
| 2023-03-29 | 10.44 | $10.43 | 19485 |
| 2023-03-28 | 10.44 | $10.43 | 75173 |
| 2023-03-27 | 10.43 | $10.43 | 8772 |
| 2023-03-24 | 10.43 | $10.43 | 201 |
| 2023-03-23 | 10.43 | $10.43 | 386 |
| 2023-03-22 | 10.43 | $10.43 | 28288 |
| 2023-03-21 | 10.43 | $10.42 | 65628 |
| 2023-03-20 | 10.43 | $10.42 | 884661 |
| 2023-03-17 | 10.43 | $10.41 | 264 |
| 2023-03-16 | 10.43 | $10.41 | 100405 |
| 2023-03-15 | 10.43 | $10.41 | 25686 |
| 2023-03-14 | 10.43 | $10.41 | 1815 |
| 2023-03-13 | 10.43 | $10.41 | 1851 |
| 2023-03-10 | 10.43 | $10.42 | 2051 |
| 2023-03-09 | 10.43 | $10.43 | 352 |
| 2023-03-08 | 10.42 | $10.41 | 306057 |
| 2023-03-07 | 10.42 | $10.42 | 1.0M |
| 2023-03-06 | 10.41 | $10.43 | 2590 |
| 2023-03-03 | 10.41 | $10.43 | 1309 |
| 2023-03-02 | 10.40 | $10.43 | 46392 |
| 2023-03-01 | 10.39 | $10.38 | 84743 |
| 2023-02-28 | 10.39 | $10.39 | 243162 |
| 2023-02-27 | 10.38 | $10.39 | 105124 |
| 2023-02-24 | 10.38 | $10.38 | 313746 |
| 2023-02-23 | 10.38 | $10.38 | 8809 |
| 2023-02-22 | 10.37 | $10.38 | 94895 |
| 2023-02-21 | 10.37 | $10.37 | 658 |
| 2023-02-17 | 10.36 | $10.35 | 10976 |
| 2023-02-16 | 10.36 | $10.36 | 1048 |
| 2023-02-15 | 10.36 | $10.36 | 42243 |
| 2023-02-14 | 10.36 | $10.36 | 73873 |
| 2023-02-13 | 10.35 | $10.35 | 233139 |
| 2023-02-10 | 10.35 | $10.34 | 1587 |
| 2023-02-09 | 10.35 | $10.36 | 100118 |
| 2023-02-08 | 10.34 | $10.34 | 111 |
| 2023-02-07 | 10.34 | $10.34 | 830 |
| 2023-02-06 | 10.34 | $10.34 | 569 |
| 2023-02-03 | 10.34 | $10.34 | 2635 |
| 2023-02-02 | 10.33 | $10.34 | 7471 |
| 2023-02-01 | 10.33 | $10.34 | 3.0M |
| 2023-01-31 | 10.32 | $10.32 | 35121 |
| 2023-01-30 | 10.32 | $10.31 | 1458 |
| 2023-01-27 | 10.32 | $10.31 | 12607 |
| 2023-01-26 | 10.31 | $10.30 | 1097 |
| 2023-01-25 | 10.31 | $10.31 | 4036 |
| 2023-01-24 | 10.31 | $10.31 | 3023 |
| 2023-01-23 | 10.31 | $10.31 | 3788 |
| 2023-01-20 | 10.30 | $10.30 | 10506 |
| 2023-01-19 | 10.30 | $10.29 | 28501 |
| 2023-01-18 | 10.30 | $10.29 | 639 |
| 2023-01-17 | 10.30 | $10.30 | 144 |
| 2023-01-13 | 10.30 | $10.30 | 23 |
| 2023-01-12 | 10.29 | $10.30 | 561 |
| 2023-01-11 | 10.29 | $10.30 | 388348 |
| 2023-01-10 | 10.28 | $10.29 | 74 |
| 2023-01-09 | 10.28 | $10.29 | 4269 |
| 2023-01-06 | 10.27 | $10.26 | 482 |
| 2023-01-05 | 10.27 | $10.27 | 4576 |
| 2023-01-04 | 10.27 | $10.25 | 8633 |
| 2023-01-03 | 10.27 | $10.25 | 30767 |
| 2022-12-30 | 10.27 | $10.30 | 116 |
| 2022-12-29 | 10.25 | $10.25 | 200704 |
| 2022-12-28 | 10.25 | $10.27 | 754 |
| 2022-12-27 | 10.24 | $10.23 | 6083 |
| 2022-12-23 | 10.24 | $10.23 | 203 |
| 2022-12-22 | 10.24 | $10.26 | 1765 |
| 2022-12-21 | 10.24 | $10.26 | 12203 |
| 2022-12-20 | 10.23 | $10.22 | 291099 |
| 2022-12-19 | 10.23 | $10.23 | 5146 |
| 2022-12-16 | 10.22 | $10.23 | 37974 |
| 2022-12-15 | 10.22 | $10.22 | 227139 |
| 2022-12-14 | 10.22 | $10.22 | 412988 |
| 2022-12-13 | 10.21 | $10.21 | 2813 |
| 2022-12-12 | 10.21 | $10.20 | 102140 |
| 2022-12-09 | 10.21 | $10.20 | 32 |
| 2022-12-08 | 10.21 | $10.20 | 2220 |
| 2022-12-07 | 10.20 | $10.20 | 225450 |
| 2022-12-06 | 10.20 | $10.23 | 105 |
| 2022-12-05 | 10.19 | $10.20 | 184780 |
| 2022-12-02 | 10.19 | $10.18 | 3724 |
| 2022-12-01 | 10.19 | $10.18 | 2384 |
| 2022-11-30 | 10.19 | $10.18 | 5931 |
| 2022-11-29 | 10.18 | $10.17 | 33 |
| 2022-11-28 | 10.18 | $10.17 | 1931 |
| 2022-11-25 | 10.18 | $10.21 | 225 |
| 2022-11-23 | 10.17 | $10.18 | 1544 |
| 2022-11-22 | 10.17 | $10.18 | 2187 |
| 2022-11-21 | 10.16 | $10.18 | 819056 |
| 2022-11-18 | 10.16 | $10.17 | 2508 |
| 2022-11-17 | 10.15 | $10.15 | 2123 |
| 2022-11-16 | 10.15 | $10.14 | 239 |
| 2022-11-15 | 10.15 | $10.14 | 115 |
| 2022-11-14 | 10.15 | $10.14 | 495 |
| 2022-11-11 | 10.14 | $10.14 | 149 |
| 2022-11-10 | 10.14 | $10.14 | 196941 |
| 2022-11-09 | 10.14 | $10.14 | 45538 |
| 2022-11-08 | 10.14 | $10.14 | 49 |
| 2022-11-07 | 10.13 | $10.14 | 427 |
| 2022-11-04 | 10.13 | $10.14 | 490 |
| 2022-11-03 | 10.12 | $10.14 | 739 |
| 2022-11-02 | 10.12 | $10.15 | 2306 |
| 2022-11-01 | 10.11 | $10.14 | 28592 |
| 2022-10-31 | 10.10 | $10.12 | 5375 |
| 2022-10-28 | 10.09 | $10.12 | 308 |
| 2022-10-27 | 10.09 | $10.09 | 186 |
| 2022-10-26 | 10.08 | $10.09 | 85396 |
| 2022-10-25 | 10.08 | $10.09 | 792 |
| 2022-10-24 | 10.08 | $10.09 | 7559 |
| 2022-10-21 | 10.07 | $10.09 | 36713 |
| 2022-10-20 | 10.07 | $10.08 | 96418 |
| 2022-10-19 | 10.07 | $10.06 | 21103 |
| 2022-10-18 | 10.07 | $10.06 | 124 |
| 2022-10-17 | 10.07 | $10.07 | 1332 |
| 2022-10-14 | 10.07 | $10.06 | 311 |
| 2022-10-13 | 10.07 | $10.05 | 403 |
| 2022-10-12 | 10.07 | $10.07 | 290 |
| 2022-10-11 | 10.07 | $10.07 | 221 |
| 2022-10-10 | 10.07 | $10.06 | 1131 |
| 2022-10-07 | 10.08 | $10.06 | 806 |
| 2022-10-06 | 10.08 | $10.05 | 1106 |
| 2022-10-05 | 10.08 | $10.06 | 4214 |
| 2022-10-04 | 10.09 | $10.05 | 411 |
| 2022-10-03 | 10.09 | $10.07 | 4036 |
| 2022-09-30 | 10.09 | $10.09 | 24059 |
| 2022-09-29 | 10.09 | $10.09 | 469 |
| 2022-09-28 | 10.09 | $10.07 | 157716 |
| 2022-09-27 | 10.09 | $10.09 | 1281 |
| 2022-09-26 | 10.09 | $10.08 | 238 |
| 2022-09-23 | 10.08 | $10.06 | 333 |
| 2022-09-22 | 10.09 | $10.06 | 201069 |
| 2022-09-21 | 10.09 | $10.08 | 1281 |
| 2022-09-20 | 10.08 | $10.11 | 301658 |
| 2022-09-19 | 10.08 | $10.11 | 10242 |
| 2022-09-16 | 10.06 | $10.06 | 4501 |
| 2022-09-15 | 10.06 | $10.08 | 4341 |
| 2022-09-14 | 10.05 | $10.08 | 40327 |
| 2022-09-13 | 10.05 | $10.07 | 203330 |
| 2022-09-12 | 10.04 | $10.06 | 523901 |
| 2022-09-09 | 10.03 | $10.05 | 19503 |
| 2022-09-08 | 10.03 | $10.04 | 59199 |
| 2022-09-07 | 10.02 | $10.03 | 19 |
| 2022-09-06 | 10.02 | $10.03 | 33410 |
| 2022-09-02 | 10.01 | $10.03 | 53118 |
| 2022-09-01 | 10.01 | $10.01 | 690761 |
| 2022-08-31 | 10.01 | $10.00 | 13 |
| 2022-08-30 | 10.01 | $10.00 | 12732 |
| 2022-08-29 | 10.01 | $10.01 | 310 |
| 2022-08-26 | 10.00 | $9.99 | 942 |
| 2022-08-25 | 10.00 | $10.00 | 15896 |
| 2022-08-24 | 10.00 | $10.00 | 43 |
| 2022-08-23 | 10.00 | $10.00 | 461740 |
| 2022-08-22 | 10.00 | $10.00 | 768 |
| 2022-08-19 | 10.00 | $10.00 | 219400 |
| 2022-08-18 | 9.99 | $9.98 | 425843 |
| 2022-08-17 | 10.00 | $9.98 | 402451 |
| 2022-08-16 | 10.00 | $10.01 | 37 |
| 2022-08-15 | 9.99 | $10.01 | 102 |
| 2022-08-12 | 9.99 | $9.99 | 43591 |
| 2022-08-11 | 9.98 | $9.99 | 2338 |
| 2022-08-10 | 9.98 | $9.98 | 6659 |
| 2022-08-09 | 9.98 | $9.98 | 23541 |
| 2022-08-08 | 9.98 | $9.97 | 802 |
| 2022-08-05 | 9.98 | $9.99 | 1262 |
| 2022-08-04 | 9.97 | $9.99 | 10521 |
| 2022-08-03 | 9.97 | $9.97 | 16149 |
| 2022-08-02 | 9.96 | $9.97 | 161 |
| 2022-08-01 | 9.96 | $9.97 | 4476 |
| 2022-07-29 | 9.96 | $9.97 | 376 |
| 2022-07-28 | 9.95 | $9.95 | 1007 |
| 2022-07-27 | 9.95 | $9.95 | 501 |
| 2022-07-26 | 9.95 | $9.93 | 148 |
| 2022-07-25 | 9.96 | $9.97 | 100591 |
| 2022-07-22 | 9.95 | $9.98 | 257632 |
| 2022-07-21 | 9.95 | $9.96 | 10 |
| 2022-07-20 | 9.94 | $9.96 | 250 |
| 2022-07-19 | 9.94 | $9.95 | 11 |
| 2022-07-18 | 9.93 | $9.95 | 3625 |
| 2022-07-15 | 9.93 | $9.94 | 56 |
| 2022-07-14 | 9.93 | $9.94 | 296 |
| 2022-07-13 | 9.93 | $9.91 | 509 |
| 2022-07-12 | 9.93 | $9.94 | 909 |
| 2022-07-11 | 9.93 | $9.93 | 99 |
| 2022-07-08 | 9.93 | $9.93 | 50 |
| 2022-07-07 | 9.93 | $9.93 | 776 |
| 2022-07-06 | 9.93 | $9.93 | — |
| 2022-07-05 | 9.93 | $9.93 | 236623 |
| 2022-07-01 | 9.92 | $9.95 | 183 |
| 2022-06-30 | 9.92 | $9.91 | 14901 |
| 2022-06-29 | 9.92 | $9.95 | 402 |
| 2022-06-28 | 9.92 | $9.92 | 603 |
| 2022-06-27 | 9.92 | $9.92 | 2280 |
| 2022-06-24 | 9.92 | $9.92 | 132 |
| 2022-06-23 | 9.92 | $9.92 | 729 |
| 2022-06-22 | 9.91 | $9.89 | 250 |
| 2022-06-21 | 9.92 | $9.89 | 106 |
| 2022-06-17 | 9.93 | $9.92 | 136499 |
| 2022-06-16 | 9.93 | $9.92 | 30144 |
| 2022-06-15 | 9.93 | $9.92 | 50436 |
| 2022-06-14 | 9.93 | $9.92 | 341816 |
| 2022-06-13 | 9.93 | $9.93 | 16568 |
| 2022-06-10 | 9.93 | $9.93 | 21062 |
| 2022-06-09 | 9.94 | $9.93 | 14911 |
| 2022-06-08 | 9.94 | $9.92 | 24156 |
| 2022-06-07 | 9.94 | $9.96 | 2745 |
| 2022-06-06 | 9.93 | $9.94 | 22230 |
| 2022-06-03 | 9.93 | $9.95 | 1193 |
| 2022-06-02 | 9.93 | $9.91 | 151712 |
| 2022-06-01 | 9.93 | $9.92 | 276 |
| 2022-05-31 | 9.94 | $9.96 | 686 |
| 2022-05-27 | 9.93 | $9.92 | 104366 |
| 2022-05-26 | 9.93 | $9.95 | 763193 |
| 2022-05-25 | 9.93 | $9.95 | 230 |
| 2022-05-24 | 9.92 | $9.95 | 15668 |
| 2022-05-23 | 9.92 | $9.91 | 14593 |
| 2022-05-20 | 9.92 | $9.90 | 51694 |
| 2022-05-19 | 9.92 | $9.89 | 22339 |
| 2022-05-18 | 9.93 | $9.92 | 1292 |
| 2022-05-17 | 9.93 | $9.94 | 203 |
| 2022-05-16 | 9.93 | $9.93 | 1774 |
| 2022-05-13 | 9.93 | $9.94 | 1395 |
| 2022-05-12 | 9.93 | $9.93 | 26282 |
| 2022-05-11 | 9.93 | $9.95 | 2197 |
| 2022-05-10 | 9.92 | $9.90 | 4500 |
| 2022-05-09 | 9.93 | $9.93 | 611 |
| 2022-05-06 | 9.93 | $9.92 | 30895 |
| 2022-05-05 | 9.93 | $9.92 | 30 |
| 2022-05-04 | 9.93 | $9.92 | 9 |
| 2022-05-03 | 9.93 | $9.92 | 250039 |
| 2022-05-02 | 9.93 | $9.92 | 21607 |
| 2022-04-29 | 9.93 | $9.91 | 1268 |
| 2022-04-28 | 9.93 | $9.92 | 302 |
| 2022-04-27 | 9.93 | $9.91 | 208 |
| 2022-04-26 | 9.94 | $9.91 | 3365 |
| 2022-04-25 | 9.94 | $9.93 | 627 |
| 2022-04-22 | 9.94 | $9.94 | 400 |
| 2022-04-21 | 9.94 | $9.97 | — |
| 2022-04-20 | 9.93 | $9.97 | 203 |
| 2022-04-19 | 9.92 | $9.94 | 116137 |
| 2022-04-18 | 9.92 | $9.92 | 116590 |
| 2022-04-14 | 9.91 | $9.90 | 200 |
| 2022-04-13 | 9.91 | $9.92 | 6977 |
| 2022-04-12 | 9.91 | $9.92 | 5451 |
| 2022-04-11 | 9.91 | $9.91 | 6922 |
| 2022-04-08 | 9.91 | $9.89 | 114035 |
| 2022-04-07 | 9.91 | $9.93 | 23 |
| 2022-04-06 | 9.91 | $9.93 | 33631 |
| 2022-04-05 | 9.90 | $9.90 | 8366 |
| 2022-04-04 | 9.90 | $9.90 | 400593 |
| 2022-04-01 | 9.90 | $9.90 | 4661 |
| 2022-03-31 | 9.90 | $9.91 | 127787 |
| 2022-03-30 | 9.89 | $9.90 | 271 |
| 2022-03-29 | 9.89 | $9.91 | 250 |
| 2022-03-28 | 9.89 | $9.91 | 5541 |
| 2022-03-25 | 9.88 | $9.89 | 52094 |
| 2022-03-24 | 9.88 | $9.88 | 5030 |
| 2022-03-23 | 9.88 | $9.91 | 2104 |
| 2022-03-22 | 9.87 | $9.89 | 195405 |
| 2022-03-21 | 9.87 | $9.88 | 216203 |
| 2022-03-18 | 9.87 | $9.87 | 116 |
| 2022-03-17 | 9.87 | $9.87 | 612 |
| 2022-03-16 | 9.87 | $9.88 | 40440 |
| 2022-03-15 | 9.86 | $9.86 | — |
| 2022-03-14 | 9.87 | $9.86 | 4 |
| 2022-03-11 | 9.87 | $9.86 | 202 |
| 2022-03-10 | 9.87 | $9.85 | 2002 |
| 2022-03-09 | 9.87 | $9.89 | 213 |
| 2022-03-08 | 9.87 | $9.89 | 155 |
| 2022-03-07 | 9.87 | $9.89 | 134 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.27
2024-12-24
Close Price
$11.27
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.56
Maximum
11.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 11.27 | $11.27 | — |
| 2024-12-23 | 11.27 | $11.27 | — |
| 2024-12-20 | 11.27 | $11.27 | — |
| 2024-12-19 | 11.27 | $11.27 | — |
| 2024-12-18 | 11.27 | $11.27 | — |
| 2024-12-17 | 11.27 | $11.27 | — |
| 2024-12-16 | 11.28 | $11.27 | — |
| 2024-12-13 | 11.28 | $11.27 | — |
| 2024-12-12 | 11.28 | $11.27 | — |
| 2024-12-11 | 11.29 | $11.27 | 2578 |
| 2024-12-10 | 11.29 | $11.27 | 1230 |
| 2024-12-09 | 11.30 | $11.29 | 1629 |
| 2024-12-06 | 11.30 | $11.30 | 200 |
| 2024-12-05 | 11.29 | $11.30 | 400 |
| 2024-12-04 | 11.29 | $11.24 | 700 |
| 2024-12-03 | 11.30 | $11.30 | — |
| 2024-12-02 | 11.30 | $11.30 | 10800 |
| 2024-11-29 | 11.29 | $11.29 | 2300 |
| 2024-11-27 | 11.29 | $11.28 | 530 |
| 2024-11-26 | 11.28 | $11.25 | 436 |
| 2024-11-25 | 11.29 | $11.28 | 900 |
| 2024-11-22 | 11.29 | $11.24 | 226 |
| 2024-11-21 | 11.30 | $11.28 | — |
| 2024-11-20 | 11.30 | $11.28 | 139 |
| 2024-11-19 | 11.30 | $11.27 | — |
| 2024-11-18 | 11.30 | $11.27 | 3000 |
| 2024-11-15 | 11.30 | $11.30 | 2400 |
| 2024-11-14 | 11.28 | $11.30 | — |
| 2024-11-13 | 11.27 | $11.30 | 1200 |
| 2024-11-12 | 11.25 | $11.30 | 200 |
| 2024-11-11 | 11.23 | $11.24 | 39000 |
| 2024-11-08 | 11.22 | $11.22 | 4000 |
| 2024-11-07 | 11.21 | $11.20 | — |
| 2024-11-06 | 11.21 | $11.20 | 1300 |
| 2024-11-05 | 11.21 | $11.22 | 700 |
| 2024-11-04 | 11.20 | $11.18 | — |
| 2024-11-01 | 11.20 | $11.18 | — |
| 2024-10-31 | 11.20 | $11.18 | 6600 |
| 2024-10-30 | 11.20 | $11.17 | 12100 |
| 2024-10-29 | 11.20 | $11.20 | — |
| 2024-10-28 | 11.20 | $11.20 | 18700 |
| 2024-10-25 | 11.19 | $11.19 | 6200 |
| 2024-10-24 | 11.18 | $11.16 | 1447 |
| 2024-10-23 | 11.18 | $11.19 | 143 |
| 2024-10-22 | 11.17 | $11.19 | 8100 |
| 2024-10-21 | 11.15 | $11.15 | 1700 |
| 2024-10-18 | 11.14 | $11.15 | 1330 |
| 2024-10-17 | 11.14 | $11.11 | 101900 |
| 2024-10-16 | 11.14 | $11.11 | 2643 |
| 2024-10-15 | 11.14 | $11.12 | 1800 |
| 2024-10-14 | 11.14 | $11.10 | 2036 |
| 2024-10-11 | 11.14 | $11.12 | — |
| 2024-10-10 | 11.14 | $11.12 | 1239 |
| 2024-10-09 | 11.14 | $11.15 | — |
| 2024-10-08 | 11.13 | $11.15 | — |
| 2024-10-07 | 11.11 | $11.15 | 1900 |
| 2024-10-04 | 11.09 | $11.12 | 1141 |
| 2024-10-03 | 11.07 | $11.10 | 2010 |
| 2024-10-02 | 11.06 | $11.09 | 900 |
| 2024-10-01 | 11.04 | $11.05 | 1306 |
| 2024-09-30 | 11.04 | $11.07 | 1305 |
| 2024-09-27 | 11.03 | $11.06 | 1105 |
| 2024-09-26 | 11.02 | $11.03 | 8348 |
| 2024-09-25 | 11.01 | $11.00 | 2300 |
| 2024-09-24 | 11.02 | $11.02 | 12000 |
| 2024-09-23 | 11.01 | $11.04 | — |
| 2024-09-20 | 11.01 | $11.04 | 2706 |
| 2024-09-19 | 11.00 | $11.03 | 2805 |
| 2024-09-18 | 10.99 | $11.00 | 1428 |
| 2024-09-17 | 10.99 | $10.99 | 15206 |
| 2024-09-16 | 11.00 | $11.00 | 215 |
| 2024-09-13 | 11.00 | $11.00 | — |
| 2024-09-12 | 11.00 | $11.00 | — |
| 2024-09-11 | 11.01 | $11.00 | 914 |
| 2024-09-10 | 11.01 | $11.00 | 300 |
| 2024-09-09 | 11.02 | $11.00 | 3300 |
| 2024-09-06 | 11.03 | $11.05 | 239 |
| 2024-09-05 | 11.02 | $11.00 | 2111 |
| 2024-09-04 | 11.03 | $11.06 | 18100 |
| 2024-09-03 | 11.02 | $10.98 | 2414 |
| 2024-08-30 | 11.04 | $11.03 | 30900 |
| 2024-08-29 | 11.04 | $11.05 | 139205 |
| 2024-08-28 | 11.04 | $11.03 | — |
| 2024-08-27 | 11.05 | $11.03 | 30614 |
| 2024-08-26 | 11.05 | $11.05 | — |
| 2024-08-23 | 11.06 | $11.05 | — |
| 2024-08-22 | 11.06 | $11.05 | — |
| 2024-08-21 | 11.06 | $11.05 | 12000 |
| 2024-08-20 | 11.06 | $11.09 | — |
| 2024-08-19 | 11.06 | $11.09 | 225 |
| 2024-08-16 | 11.04 | $11.05 | — |
| 2024-08-15 | 11.05 | $11.05 | 300 |
| 2024-08-14 | 11.05 | $11.05 | — |
| 2024-08-13 | 11.05 | $11.05 | — |
| 2024-08-12 | 11.05 | $11.05 | 7407 |
| 2024-08-09 | 11.05 | $11.02 | 311 |
| 2024-08-08 | 11.06 | $11.10 | — |
| 2024-08-07 | 11.05 | $11.10 | 6200 |
| 2024-08-06 | 11.04 | $11.07 | — |
| 2024-08-05 | 11.03 | $11.07 | 6443 |
| 2024-08-02 | 11.02 | $11.00 | 831 |
| 2024-08-01 | 11.03 | $11.00 | 93428 |
| 2024-07-31 | 11.05 | $11.07 | — |
| 2024-07-30 | 11.05 | $11.07 | 700 |
| 2024-07-29 | 11.05 | $11.07 | 1200 |
| 2024-07-26 | 11.04 | $11.07 | 217 |
| 2024-07-24 | 11.04 | $11.05 | 137 |
| 2024-07-23 | 11.04 | $11.07 | 140 |
| 2024-07-22 | 11.04 | $11.07 | 461 |
| 2024-07-19 | 11.04 | $10.95 | 1137 |
| 2024-07-18 | 11.07 | $11.05 | 1605 |
| 2024-07-17 | 11.08 | $11.05 | 273 |
| 2024-07-16 | 11.10 | $11.05 | 587 |
| 2024-07-15 | 11.12 | $11.00 | 3521 |
| 2024-07-12 | 11.15 | $11.08 | 15559 |
| 2024-07-11 | 11.17 | $11.10 | 60507 |
| 2024-07-10 | 11.19 | $11.19 | 676 |
| 2024-07-09 | 11.18 | $11.15 | 672 |
| 2024-07-05 | 11.18 | $11.23 | 866 |
| 2024-07-02 | 11.16 | $11.14 | 11732 |
| 2024-07-01 | 11.15 | $11.16 | 658 |
| 2024-06-28 | 11.14 | $11.11 | 38228 |
| 2024-06-27 | 11.15 | $11.15 | 14829 |
| 2024-06-26 | 11.14 | $11.15 | 19744 |
| 2024-06-25 | 11.13 | $11.17 | 41240 |
| 2024-06-24 | 11.11 | $11.21 | 1852 |
| 2024-06-21 | 11.07 | $11.11 | 70473 |
| 2024-06-20 | 11.05 | $11.05 | 230942 |
| 2024-06-18 | 11.05 | $11.09 | 96623 |
| 2024-06-17 | 11.04 | $11.04 | 862 |
| 2024-06-14 | 11.04 | $11.01 | 2301 |
| 2024-06-07 | 11.05 | $11.05 | 1325 |
| 2024-06-06 | 11.05 | $11.04 | 3748 |
| 2024-06-05 | 11.05 | $11.05 | 154953 |
| 2024-06-04 | 11.05 | $11.05 | 81297 |
| 2024-06-03 | 11.04 | $11.03 | 426858 |
| 2024-05-31 | 11.05 | $11.04 | 100202 |
| 2024-05-30 | 11.05 | $11.04 | 489854 |
| 2024-05-29 | 11.04 | $11.04 | 5540 |
| 2024-05-28 | 11.04 | $11.03 | 155252 |
| 2024-05-24 | 11.05 | $11.04 | 13765 |
| 2024-05-23 | 11.05 | $11.04 | 13784 |
| 2024-05-22 | 11.05 | $11.02 | 63456 |
| 2024-05-21 | 11.05 | $11.03 | 12359 |
| 2024-05-20 | 11.05 | $11.04 | 4753 |
| 2024-05-17 | 11.05 | $11.15 | 129645 |
| 2024-05-16 | 11.02 | $11.04 | 7507 |
| 2024-05-15 | 11.01 | $11.01 | 1123 |
| 2024-05-14 | 11.01 | $11.01 | 2159 |
| 2024-05-13 | 11.01 | $11.00 | 6359 |
| 2024-05-09 | 11.01 | $11.00 | 1585 |
| 2024-05-08 | 11.01 | $11.01 | 5659 |
| 2024-05-07 | 11.01 | $11.01 | 272724 |
| 2024-05-06 | 11.01 | $11.01 | 1092 |
| 2024-05-03 | 11.00 | $11.00 | 4375 |
| 2024-05-01 | 11.00 | $11.02 | 200350 |
| 2024-04-30 | 11.00 | $11.00 | 103179 |
| 2024-04-29 | 10.99 | $10.99 | 6707 |
| 2024-04-26 | 10.99 | $10.98 | 15177 |
| 2024-04-25 | 11.00 | $10.98 | 8985 |
| 2024-04-24 | 11.00 | $10.99 | 1480 |
| 2024-04-23 | 11.00 | $10.98 | 4754 |
| 2024-04-22 | 11.00 | $11.00 | 7982 |
| 2024-04-19 | 11.00 | $10.98 | 38546 |
| 2024-04-18 | 11.00 | $10.99 | 84680 |
| 2024-04-17 | 11.00 | $10.99 | 4382 |
| 2024-04-16 | 11.00 | $10.99 | 7222 |
| 2024-04-15 | 11.00 | $11.00 | 84532 |
| 2024-04-12 | 11.00 | $11.00 | 605 |
| 2024-04-11 | 11.00 | $11.00 | 3636 |
| 2024-04-10 | 10.99 | $10.99 | 4977 |
| 2024-04-09 | 10.98 | $11.00 | 65455 |
| 2024-04-08 | 10.97 | $10.97 | 2341 |
| 2024-04-05 | 10.97 | $11.00 | 12804 |
| 2024-04-04 | 10.96 | $10.96 | 21613 |
| 2024-04-03 | 10.96 | $10.95 | 2433 |
| 2024-04-02 | 10.95 | $10.95 | 4378 |
| 2024-04-01 | 10.95 | $10.94 | 8165 |
| 2024-03-27 | 10.95 | $10.94 | 2907 |
| 2024-03-26 | 10.95 | $10.94 | 15853 |
| 2024-03-25 | 10.95 | $10.94 | 361 |
| 2024-03-22 | 10.95 | $10.94 | 2288 |
| 2024-03-21 | 10.95 | $10.93 | 86427 |
| 2024-03-20 | 10.95 | $10.93 | 550 |
| 2024-03-19 | 10.95 | $10.97 | 4063 |
| 2024-03-18 | 10.93 | $11.01 | 17294 |
| 2024-03-15 | 10.91 | $10.92 | 7680 |
| 2024-03-14 | 10.90 | $10.91 | 844 |
| 2024-03-13 | 10.89 | $10.89 | 488164 |
| 2024-03-12 | 10.89 | $10.92 | 2369 |
| 2024-03-11 | 10.88 | $10.89 | 286 |
| 2024-03-07 | 10.88 | $10.89 | 18640 |
| 2024-03-06 | 10.88 | $10.89 | 2711 |
| 2024-03-05 | 10.88 | $10.89 | 7387 |
| 2024-03-04 | 10.87 | $10.87 | 757 |
| 2024-03-01 | 10.87 | $10.89 | 1358 |
| 2024-02-29 | 10.87 | $10.87 | 2671 |
| 2024-02-28 | 10.87 | $10.87 | 1018 |
| 2024-02-27 | 10.86 | $10.87 | 606 |
| 2024-02-26 | 10.86 | $10.87 | 101424 |
| 2024-02-23 | 10.86 | $10.87 | 102213 |
| 2024-02-22 | 10.86 | $10.87 | 33533 |
| 2024-02-21 | 10.86 | $10.86 | — |
| 2024-02-20 | 10.86 | $10.86 | 8626 |
| 2024-02-16 | 10.87 | $10.86 | 3452 |
| 2024-02-15 | 10.87 | $10.86 | 200186 |
| 2024-02-14 | 10.87 | $10.85 | 615 |
| 2024-02-13 | 10.88 | $10.85 | 1648 |
| 2024-02-12 | 10.89 | $10.86 | 102961 |
| 2024-02-09 | 10.90 | $10.85 | 106052 |
| 2024-02-08 | 10.91 | $10.86 | 413 |
| 2024-02-07 | 10.92 | $10.85 | 912566 |
| 2024-02-06 | 10.93 | $10.94 | 300 |
| 2024-02-05 | 10.93 | $10.94 | 1665 |
| 2024-02-02 | 10.91 | $10.90 | 767 |
| 2024-02-01 | 10.91 | $10.93 | 5795 |
| 2024-01-31 | 10.90 | $11.00 | 2871 |
| 2024-01-30 | 10.86 | $10.85 | 6776 |
| 2024-01-29 | 10.86 | $10.84 | 18974 |
| 2024-01-26 | 10.86 | $10.84 | 722 |
| 2024-01-25 | 10.87 | $10.84 | 931 |
| 2024-01-24 | 10.87 | $10.93 | 3184 |
| 2024-01-23 | 10.85 | $10.87 | 22500 |
| 2024-01-22 | 10.84 | $10.87 | 151 |
| 2024-01-19 | 10.82 | $10.82 | 3407 |
| 2024-01-18 | 10.82 | $10.82 | — |
| 2024-01-17 | 10.82 | $10.82 | — |
| 2024-01-16 | 10.82 | $10.82 | 1126 |
| 2024-01-12 | 10.82 | $10.83 | 3119 |
| 2024-01-11 | 10.82 | $10.82 | 418 |
| 2024-01-10 | 10.82 | $10.83 | 103056 |
| 2024-01-09 | 10.81 | $10.82 | 8182 |
| 2024-01-08 | 10.81 | $10.81 | 974 |
| 2024-01-05 | 10.81 | $10.81 | 1115 |
| 2024-01-04 | 10.81 | $10.82 | 359 |
| 2024-01-03 | 10.80 | $10.80 | — |
| 2024-01-02 | 10.80 | $10.80 | 2373 |
| 2023-12-29 | 10.80 | $10.81 | — |
| 2023-12-28 | 10.80 | $10.81 | 1379 |
| 2023-12-27 | 10.80 | $10.80 | 2012 |
| 2023-12-26 | 10.80 | $10.80 | 5880 |
| 2023-12-22 | 10.79 | $10.79 | 10063 |
| 2023-12-21 | 10.80 | $10.79 | 1471 |
| 2023-12-20 | 10.80 | $10.79 | 4764 |
| 2023-12-19 | 10.80 | $10.79 | 1831 |
| 2023-12-18 | 10.80 | $10.80 | 42619 |
| 2023-12-15 | 10.80 | $10.79 | 5514 |
| 2023-12-14 | 10.80 | $10.80 | 2530 |
| 2023-12-13 | 10.80 | $10.79 | 114271 |
| 2023-12-12 | 10.81 | $10.80 | 779 |
| 2023-12-11 | 10.80 | $10.80 | 1884 |
| 2023-12-08 | 10.80 | $10.80 | 1155 |
| 2023-12-07 | 10.80 | $10.80 | 16137 |
| 2023-12-06 | 10.80 | $10.80 | 6082 |
| 2023-12-05 | 10.80 | $10.80 | 14701 |
| 2023-12-04 | 10.79 | $10.79 | 24723 |
| 2023-12-01 | 10.79 | $10.79 | 590 |
| 2023-11-30 | 10.79 | $10.80 | 6326 |
| 2023-11-29 | 10.78 | $10.78 | 61681 |
| 2023-11-28 | 10.78 | $10.80 | 50952 |
| 2023-11-27 | 10.77 | $10.76 | 4474 |
| 2023-11-24 | 10.77 | $10.76 | — |
| 2023-11-22 | 10.77 | $10.76 | 162661 |
| 2023-11-21 | 10.78 | $10.80 | 49311 |
| 2023-11-20 | 10.77 | $10.78 | 70269 |
| 2023-11-17 | 10.76 | $10.77 | — |
| 2023-11-16 | 10.75 | $10.77 | 16265 |
| 2023-11-15 | 10.75 | $10.75 | 410 |
| 2023-11-14 | 10.75 | $10.75 | 1086 |
| 2023-11-13 | 10.74 | $10.75 | 2380 |
| 2023-11-10 | 10.74 | $10.73 | — |
| 2023-11-09 | 10.75 | $10.73 | 478 |
| 2023-11-08 | 10.75 | $10.75 | 491 |
| 2023-11-07 | 10.75 | $10.74 | 1178 |
| 2023-11-06 | 10.75 | $10.75 | 1524 |
| 2023-11-03 | 10.75 | $10.77 | 22344 |
| 2023-11-02 | 10.74 | $10.75 | 955 |
| 2023-11-01 | 10.74 | $10.74 | 2238 |
| 2023-10-31 | 10.74 | $10.74 | 17371 |
| 2023-10-30 | 10.74 | $10.74 | 23384 |
| 2023-10-27 | 10.73 | $10.73 | 782 |
| 2023-10-26 | 10.73 | $10.73 | 2670 |
| 2023-10-25 | 10.73 | $10.73 | 262 |
| 2023-10-24 | 10.73 | $10.74 | 4202 |
| 2023-10-23 | 10.73 | $10.73 | 6049 |
| 2023-10-20 | 10.72 | $10.73 | 1083 |
| 2023-10-19 | 10.72 | $10.73 | 693 |
| 2023-10-18 | 10.72 | $10.72 | 4235 |
| 2023-10-17 | 10.71 | $10.72 | 1327 |
| 2023-10-16 | 10.71 | $10.72 | 58994 |
| 2023-10-13 | 10.71 | $10.71 | 3747 |
| 2023-10-12 | 10.70 | $10.71 | 119196 |
| 2023-10-11 | 10.70 | $10.72 | 300253 |
| 2023-10-10 | 10.69 | $10.70 | 7658 |
| 2023-10-09 | 10.69 | $10.69 | — |
| 2023-10-06 | 10.69 | $10.69 | 165 |
| 2023-10-05 | 10.69 | $10.69 | 23407 |
| 2023-10-04 | 10.69 | $10.68 | 96446 |
| 2023-10-03 | 10.69 | $10.69 | 3974 |
| 2023-10-02 | 10.69 | $10.68 | 3812 |
| 2023-09-29 | 10.69 | $10.68 | 6018 |
| 2023-09-28 | 10.69 | $10.70 | 3025 |
| 2023-09-27 | 10.69 | $10.69 | 2610 |
| 2023-09-26 | 10.69 | $10.68 | 12465 |
| 2023-09-25 | 10.68 | $10.67 | 21553 |
| 2023-09-22 | 10.69 | $10.68 | 1168 |
| 2023-09-21 | 10.69 | $10.69 | 12178 |
| 2023-09-20 | 10.68 | $10.69 | 688 |
| 2023-09-19 | 10.68 | $10.67 | 21214 |
| 2023-09-18 | 10.68 | $10.67 | 2210 |
| 2023-09-15 | 10.68 | $10.66 | 8413 |
| 2023-09-14 | 10.68 | $10.66 | 3503 |
| 2023-09-13 | 10.68 | $10.67 | 11825 |
| 2023-09-12 | 10.68 | $10.65 | 17145 |
| 2023-09-11 | 10.69 | $10.65 | 5216 |
| 2023-09-08 | 10.70 | $10.68 | 1026 |
| 2023-09-07 | 10.69 | $10.64 | 19977 |
| 2023-09-06 | 10.70 | $10.64 | 23748 |
| 2023-09-05 | 10.71 | $10.81 | 24511 |
| 2023-09-01 | 10.67 | $10.66 | 3066 |
| 2023-08-31 | 10.67 | $10.66 | 24993 |
| 2023-08-30 | 10.66 | $10.67 | 25915 |
| 2023-08-29 | 10.65 | $10.70 | 4979 |
| 2023-08-28 | 10.63 | $10.64 | 5368 |
| 2023-08-25 | 10.62 | $10.63 | 11484 |
| 2023-08-24 | 10.61 | $10.62 | 7895 |
| 2023-08-23 | 10.60 | $10.62 | 11192 |
| 2023-08-22 | 10.59 | $10.62 | 224031 |
| 2023-08-21 | 10.58 | $10.57 | 1325 |
| 2023-08-18 | 10.57 | $10.57 | 17787 |
| 2023-08-17 | 10.57 | $10.57 | 601 |
| 2023-08-16 | 10.57 | $10.56 | 1585 |
| 2023-08-15 | 10.57 | $10.56 | — |
| 2023-08-14 | 10.57 | $10.56 | 181280 |
| 2023-08-11 | 10.57 | $10.56 | 2994 |
| 2023-08-10 | 10.56 | $10.56 | 100 |
| 2023-08-09 | 10.56 | $10.56 | 57775 |
| 2023-08-08 | 10.56 | $10.55 | 1121 |
| 2023-08-07 | 10.55 | $10.55 | 1104 |
| 2023-08-04 | 10.55 | $10.53 | 1313 |
| 2023-08-03 | 10.55 | $10.55 | 1032 |
| 2023-08-02 | 10.55 | $10.54 | 344 |
| 2023-08-01 | 10.55 | $10.52 | 3905 |
| 2023-07-31 | 10.55 | $10.58 | 5498 |
| 2023-07-28 | 10.54 | $10.54 | 27413 |
| 2023-07-27 | 10.53 | $10.54 | 2659 |
| 2023-07-26 | 10.52 | $10.52 | 494 |
| 2023-07-25 | 10.52 | $10.54 | 975 |
| 2023-07-24 | 10.51 | $10.51 | 32071 |
| 2023-07-21 | 10.51 | $10.53 | 3049 |
| 2023-07-20 | 10.50 | $10.51 | 16607 |
| 2023-07-19 | 10.50 | $10.52 | 1026 |
| 2023-07-18 | 10.49 | $10.52 | 122726 |
| 2023-07-17 | 10.48 | $10.49 | 2280 |
| 2023-07-14 | 10.48 | $10.49 | 2023 |
| 2023-07-13 | 10.47 | $10.49 | 44550 |
| 2023-07-12 | 10.47 | $10.48 | 60801 |
| 2023-07-11 | 10.46 | $10.48 | 37431 |
| 2023-07-10 | 10.46 | $10.49 | 64277 |
| 2023-07-07 | 10.45 | $10.46 | 40006 |
| 2023-07-06 | 10.45 | $10.46 | 2.1M |
| 2023-07-05 | 10.45 | $10.46 | 2.0M |
| 2023-07-03 | 10.46 | $10.45 | 78274 |
| 2023-06-30 | 10.46 | $10.51 | 342215 |
| 2023-06-29 | 10.45 | $10.50 | 269102 |
| 2023-06-28 | 10.44 | $10.49 | 536337 |
| 2023-06-27 | 10.43 | $10.45 | 57710 |
| 2023-06-26 | 10.43 | $10.44 | 359116 |
| 2023-06-23 | 10.44 | $10.42 | 230698 |
| 2023-06-22 | 10.45 | $10.43 | 59207 |
| 2023-06-21 | 10.47 | $10.38 | 5635 |
| 2023-06-20 | 10.50 | $10.46 | 2561 |
| 2023-06-16 | 10.51 | $10.37 | 14426 |
| 2023-06-15 | 10.56 | $10.47 | 21438 |
| 2023-06-14 | 10.59 | $10.59 | 86096 |
| 2023-06-13 | 10.58 | $10.60 | 2723 |
| 2023-06-12 | 10.57 | $10.70 | 84612 |
| 2023-06-09 | 10.52 | $10.49 | 7611 |
| 2023-06-08 | 10.53 | $10.52 | 1.2M |
| 2023-06-07 | 10.53 | $10.52 | 3.1M |
| 2023-06-06 | 10.53 | $10.53 | 4.8M |
| 2023-06-05 | 10.53 | $10.52 | 2082 |
| 2023-06-02 | 10.53 | $10.53 | 2813 |
| 2023-06-01 | 10.52 | $10.52 | 119 |
| 2023-05-31 | 10.52 | $10.52 | 132854 |
| 2023-05-30 | 10.52 | $10.52 | 593023 |
| 2023-05-26 | 10.52 | $10.52 | 4.1M |
| 2023-05-25 | 10.51 | $10.50 | 8533 |
| 2023-05-24 | 10.51 | $10.52 | 4930 |
| 2023-05-23 | 10.51 | $10.52 | 9707 |
| 2023-05-22 | 10.51 | $10.52 | 1499 |
| 2023-05-19 | 10.50 | $10.52 | 257195 |
| 2023-05-18 | 10.49 | $10.51 | 810411 |
| 2023-05-17 | 10.48 | $10.50 | 1.0M |
| 2023-05-16 | 10.47 | $10.48 | 249324 |
| 2023-05-15 | 10.47 | $10.48 | 659027 |
| 2023-05-12 | 10.47 | $10.47 | 502815 |
| 2023-05-11 | 10.47 | $10.47 | 619543 |
| 2023-05-10 | 10.47 | $10.47 | 213 |
| 2023-05-09 | 10.47 | $10.47 | 105695 |
| 2023-05-08 | 10.47 | $10.46 | 144969 |
| 2023-05-05 | 10.48 | $10.47 | 10510 |
| 2023-05-04 | 10.48 | $10.46 | 44640 |
| 2023-05-03 | 10.49 | $10.47 | 1.4M |
| 2023-05-02 | 10.49 | $10.49 | 1494 |
| 2023-05-01 | 10.49 | $10.47 | 310 |
| 2023-04-28 | 10.49 | $10.50 | 2890 |
| 2023-04-27 | 10.48 | $10.47 | 1.0M |
| 2023-04-26 | 10.48 | $10.50 | 340 |
| 2023-04-25 | 10.48 | $10.47 | 356660 |
| 2023-04-24 | 10.48 | $10.47 | 3047 |
| 2023-04-21 | 10.47 | $10.47 | 141339 |
| 2023-04-20 | 10.47 | $10.48 | 236 |
| 2023-04-19 | 10.47 | $10.47 | 7572 |
| 2023-04-18 | 10.46 | $10.48 | 111 |
| 2023-04-17 | 10.46 | $10.46 | 15102 |
| 2023-04-14 | 10.45 | $10.46 | 830 |
| 2023-04-13 | 10.45 | $10.47 | 1974 |
| 2023-04-12 | 10.44 | $10.45 | 17608 |
| 2023-04-11 | 10.44 | $10.44 | 47804 |
| 2023-04-10 | 10.43 | $10.44 | 7978 |
| 2023-04-06 | 10.43 | $10.43 | 12457 |
| 2023-04-05 | 10.43 | $10.43 | 4630 |
| 2023-04-04 | 10.43 | $10.43 | 56122 |
| 2023-04-03 | 10.43 | $10.43 | 727 |
| 2023-03-31 | 10.43 | $10.44 | 1440 |
| 2023-03-30 | 10.43 | $10.42 | 255 |
| 2023-03-29 | 10.43 | $10.43 | 19485 |
| 2023-03-28 | 10.43 | $10.43 | 75173 |
| 2023-03-27 | 10.43 | $10.43 | 8772 |
| 2023-03-24 | 10.43 | $10.43 | 201 |
| 2023-03-23 | 10.43 | $10.43 | 386 |
| 2023-03-22 | 10.43 | $10.43 | 28288 |
| 2023-03-21 | 10.42 | $10.42 | 65628 |
| 2023-03-20 | 10.42 | $10.42 | 884661 |
| 2023-03-17 | 10.42 | $10.41 | 264 |
| 2023-03-16 | 10.42 | $10.41 | 100405 |
| 2023-03-15 | 10.42 | $10.41 | 25686 |
| 2023-03-14 | 10.43 | $10.41 | 1815 |
| 2023-03-13 | 10.43 | $10.41 | 1851 |
| 2023-03-10 | 10.43 | $10.42 | 2051 |
| 2023-03-09 | 10.43 | $10.43 | 352 |
| 2023-03-08 | 10.42 | $10.41 | 306057 |
| 2023-03-07 | 10.42 | $10.42 | 1.0M |
| 2023-03-06 | 10.42 | $10.43 | 2590 |
| 2023-03-03 | 10.41 | $10.43 | 1309 |
| 2023-03-02 | 10.40 | $10.43 | 46392 |
| 2023-03-01 | 10.39 | $10.38 | 84743 |
| 2023-02-28 | 10.39 | $10.39 | 243162 |
| 2023-02-27 | 10.38 | $10.39 | 105124 |
| 2023-02-24 | 10.38 | $10.38 | 313746 |
| 2023-02-23 | 10.38 | $10.38 | 8809 |
| 2023-02-22 | 10.37 | $10.38 | 94895 |
| 2023-02-21 | 10.37 | $10.37 | 658 |
| 2023-02-17 | 10.36 | $10.35 | 10976 |
| 2023-02-16 | 10.36 | $10.36 | 1048 |
| 2023-02-15 | 10.36 | $10.36 | 42243 |
| 2023-02-14 | 10.36 | $10.36 | 73873 |
| 2023-02-13 | 10.35 | $10.35 | 233139 |
| 2023-02-10 | 10.35 | $10.34 | 1587 |
| 2023-02-09 | 10.35 | $10.36 | 100118 |
| 2023-02-08 | 10.34 | $10.34 | 111 |
| 2023-02-07 | 10.34 | $10.34 | 830 |
| 2023-02-06 | 10.34 | $10.34 | 569 |
| 2023-02-03 | 10.34 | $10.34 | 2635 |
| 2023-02-02 | 10.33 | $10.34 | 7471 |
| 2023-02-01 | 10.32 | $10.34 | 3.0M |
| 2023-01-31 | 10.32 | $10.32 | 35121 |
| 2023-01-30 | 10.31 | $10.31 | 1458 |
| 2023-01-27 | 10.31 | $10.31 | 12607 |
| 2023-01-26 | 10.31 | $10.30 | 1097 |
| 2023-01-25 | 10.31 | $10.31 | 4036 |
| 2023-01-24 | 10.31 | $10.31 | 3023 |
| 2023-01-23 | 10.31 | $10.31 | 3788 |
| 2023-01-20 | 10.30 | $10.30 | 10506 |
| 2023-01-19 | 10.30 | $10.29 | 28501 |
| 2023-01-18 | 10.30 | $10.29 | 639 |
| 2023-01-17 | 10.30 | $10.30 | 144 |
| 2023-01-13 | 10.30 | $10.30 | 23 |
| 2023-01-12 | 10.30 | $10.30 | 561 |
| 2023-01-11 | 10.29 | $10.30 | 388348 |
| 2023-01-10 | 10.29 | $10.29 | 74 |
| 2023-01-09 | 10.28 | $10.29 | 4269 |
| 2023-01-06 | 10.27 | $10.26 | 482 |
| 2023-01-05 | 10.27 | $10.27 | 4576 |
| 2023-01-04 | 10.27 | $10.25 | 8633 |
| 2023-01-03 | 10.27 | $10.25 | 30767 |
| 2022-12-30 | 10.27 | $10.30 | 116 |
| 2022-12-29 | 10.26 | $10.25 | 200704 |
| 2022-12-28 | 10.25 | $10.27 | 754 |
| 2022-12-27 | 10.25 | $10.23 | 6083 |
| 2022-12-23 | 10.25 | $10.23 | 203 |
| 2022-12-22 | 10.25 | $10.26 | 1765 |
| 2022-12-21 | 10.24 | $10.26 | 12203 |
| 2022-12-20 | 10.23 | $10.22 | 291099 |
| 2022-12-19 | 10.23 | $10.23 | 5146 |
| 2022-12-16 | 10.22 | $10.23 | 37974 |
| 2022-12-15 | 10.22 | $10.22 | 227139 |
| 2022-12-14 | 10.22 | $10.22 | 412988 |
| 2022-12-13 | 10.21 | $10.21 | 2813 |
| 2022-12-12 | 10.21 | $10.20 | 102140 |
| 2022-12-09 | 10.21 | $10.20 | 32 |
| 2022-12-08 | 10.21 | $10.20 | 2220 |
| 2022-12-07 | 10.21 | $10.20 | 225450 |
| 2022-12-06 | 10.21 | $10.23 | 105 |
| 2022-12-05 | 10.19 | $10.20 | 184780 |
| 2022-12-02 | 10.19 | $10.18 | 3724 |
| 2022-12-01 | 10.19 | $10.18 | 2384 |
| 2022-11-30 | 10.19 | $10.18 | 5931 |
| 2022-11-29 | 10.19 | $10.17 | 33 |
| 2022-11-28 | 10.19 | $10.17 | 1931 |
| 2022-11-25 | 10.19 | $10.21 | 225 |
| 2022-11-23 | 10.18 | $10.18 | 1544 |
| 2022-11-22 | 10.17 | $10.18 | 2187 |
| 2022-11-21 | 10.17 | $10.18 | 819056 |
| 2022-11-18 | 10.16 | $10.17 | 2508 |
| 2022-11-17 | 10.15 | $10.15 | 2123 |
| 2022-11-16 | 10.15 | $10.14 | 239 |
| 2022-11-15 | 10.15 | $10.14 | 115 |
| 2022-11-14 | 10.15 | $10.14 | 495 |
| 2022-11-11 | 10.15 | $10.14 | 149 |
| 2022-11-10 | 10.15 | $10.14 | 196941 |
| 2022-11-09 | 10.15 | $10.14 | 45538 |
| 2022-11-08 | 10.14 | $10.14 | 49 |
| 2022-11-07 | 10.14 | $10.14 | 427 |
| 2022-11-04 | 10.14 | $10.14 | 490 |
| 2022-11-03 | 10.13 | $10.14 | 739 |
| 2022-11-02 | 10.12 | $10.15 | 2306 |
| 2022-11-01 | 10.11 | $10.14 | 28592 |
| 2022-10-31 | 10.10 | $10.12 | 5375 |
| 2022-10-28 | 10.09 | $10.12 | 308 |
| 2022-10-27 | 10.08 | $10.09 | 186 |
| 2022-10-26 | 10.08 | $10.09 | 85396 |
| 2022-10-25 | 10.08 | $10.09 | 792 |
| 2022-10-24 | 10.07 | $10.09 | 7559 |
| 2022-10-21 | 10.07 | $10.09 | 36713 |
| 2022-10-20 | 10.06 | $10.08 | 96418 |
| 2022-10-19 | 10.06 | $10.06 | 21103 |
| 2022-10-18 | 10.06 | $10.06 | 124 |
| 2022-10-17 | 10.06 | $10.07 | 1332 |
| 2022-10-14 | 10.06 | $10.06 | 311 |
| 2022-10-13 | 10.06 | $10.05 | 403 |
| 2022-10-12 | 10.07 | $10.07 | 290 |
| 2022-10-11 | 10.06 | $10.07 | 221 |
| 2022-10-10 | 10.06 | $10.06 | 1131 |
| 2022-10-07 | 10.07 | $10.06 | 806 |
| 2022-10-06 | 10.07 | $10.05 | 1106 |
| 2022-10-05 | 10.08 | $10.06 | 4214 |
| 2022-10-04 | 10.08 | $10.05 | 411 |
| 2022-10-03 | 10.09 | $10.07 | 4036 |
| 2022-09-30 | 10.09 | $10.09 | 24059 |
| 2022-09-29 | 10.09 | $10.09 | 469 |
| 2022-09-28 | 10.09 | $10.07 | 157716 |
| 2022-09-27 | 10.09 | $10.09 | 1281 |
| 2022-09-26 | 10.09 | $10.08 | 238 |
| 2022-09-23 | 10.09 | $10.06 | 333 |
| 2022-09-22 | 10.09 | $10.06 | 201069 |
| 2022-09-21 | 10.10 | $10.08 | 1281 |
| 2022-09-20 | 10.10 | $10.11 | 301658 |
| 2022-09-19 | 10.09 | $10.11 | 10242 |
| 2022-09-16 | 10.07 | $10.06 | 4501 |
| 2022-09-15 | 10.07 | $10.08 | 4341 |
| 2022-09-14 | 10.06 | $10.08 | 40327 |
| 2022-09-13 | 10.05 | $10.07 | 203330 |
| 2022-09-12 | 10.05 | $10.06 | 523901 |
| 2022-09-09 | 10.04 | $10.05 | 19503 |
| 2022-09-08 | 10.03 | $10.04 | 59199 |
| 2022-09-07 | 10.02 | $10.03 | 19 |
| 2022-09-06 | 10.02 | $10.03 | 33410 |
| 2022-09-02 | 10.01 | $10.03 | 53118 |
| 2022-09-01 | 10.01 | $10.01 | 690761 |
| 2022-08-31 | 10.01 | $10.00 | 13 |
| 2022-08-30 | 10.01 | $10.00 | 12732 |
| 2022-08-29 | 10.01 | $10.01 | 310 |
| 2022-08-26 | 10.00 | $9.99 | 942 |
| 2022-08-25 | 10.00 | $10.00 | 15896 |
| 2022-08-24 | 10.00 | $10.00 | 43 |
| 2022-08-23 | 10.00 | $10.00 | 461740 |
| 2022-08-22 | 10.00 | $10.00 | 768 |
| 2022-08-19 | 10.00 | $10.00 | 219400 |
| 2022-08-18 | 10.00 | $9.98 | 425843 |
| 2022-08-17 | 10.00 | $9.98 | 402451 |
| 2022-08-16 | 10.00 | $10.01 | 37 |
| 2022-08-15 | 10.00 | $10.01 | 102 |
| 2022-08-12 | 9.99 | $9.99 | 43591 |
| 2022-08-11 | 9.99 | $9.99 | 2338 |
| 2022-08-10 | 9.98 | $9.98 | 6659 |
| 2022-08-09 | 9.98 | $9.98 | 23541 |
| 2022-08-08 | 9.98 | $9.97 | 802 |
| 2022-08-05 | 9.98 | $9.99 | 1262 |
| 2022-08-04 | 9.98 | $9.99 | 10521 |
| 2022-08-03 | 9.97 | $9.97 | 16149 |
| 2022-08-02 | 9.97 | $9.97 | 161 |
| 2022-08-01 | 9.96 | $9.97 | 4476 |
| 2022-07-29 | 9.96 | $9.97 | 376 |
| 2022-07-28 | 9.96 | $9.95 | 1007 |
| 2022-07-27 | 9.96 | $9.95 | 501 |
| 2022-07-26 | 9.96 | $9.93 | 148 |
| 2022-07-25 | 9.96 | $9.97 | 100591 |
| 2022-07-22 | 9.96 | $9.98 | 257632 |
| 2022-07-21 | 9.95 | $9.96 | 10 |
| 2022-07-20 | 9.95 | $9.96 | 250 |
| 2022-07-19 | 9.94 | $9.95 | 11 |
| 2022-07-18 | 9.94 | $9.95 | 3625 |
| 2022-07-15 | 9.93 | $9.94 | 56 |
| 2022-07-14 | 9.93 | $9.94 | 296 |
| 2022-07-13 | 9.93 | $9.91 | 509 |
| 2022-07-12 | 9.93 | $9.94 | 909 |
| 2022-07-11 | 9.93 | $9.93 | 99 |
| 2022-07-08 | 9.93 | $9.93 | 50 |
| 2022-07-07 | 9.93 | $9.93 | 776 |
| 2022-07-06 | 9.93 | $9.93 | — |
| 2022-07-05 | 9.93 | $9.93 | 236623 |
| 2022-07-01 | 9.93 | $9.95 | 183 |
| 2022-06-30 | 9.92 | $9.91 | 14901 |
| 2022-06-29 | 9.92 | $9.95 | 402 |
| 2022-06-28 | 9.91 | $9.92 | 603 |
| 2022-06-27 | 9.91 | $9.92 | 2280 |
| 2022-06-24 | 9.91 | $9.92 | 132 |
| 2022-06-23 | 9.91 | $9.92 | 729 |
| 2022-06-22 | 9.91 | $9.89 | 250 |
| 2022-06-21 | 9.91 | $9.89 | 106 |
| 2022-06-17 | 9.92 | $9.92 | 136499 |
| 2022-06-16 | 9.92 | $9.92 | 30144 |
| 2022-06-15 | 9.93 | $9.92 | 50436 |
| 2022-06-14 | 9.93 | $9.92 | 341816 |
| 2022-06-13 | 9.93 | $9.93 | 16568 |
| 2022-06-10 | 9.93 | $9.93 | 21062 |
| 2022-06-09 | 9.93 | $9.93 | 14911 |
| 2022-06-08 | 9.94 | $9.92 | 24156 |
| 2022-06-07 | 9.94 | $9.96 | 2745 |
| 2022-06-06 | 9.93 | $9.94 | 22230 |
| 2022-06-03 | 9.93 | $9.95 | 1193 |
| 2022-06-02 | 9.93 | $9.91 | 151712 |
| 2022-06-01 | 9.93 | $9.92 | 276 |
| 2022-05-31 | 9.94 | $9.96 | 686 |
| 2022-05-27 | 9.93 | $9.92 | 104366 |
| 2022-05-26 | 9.93 | $9.95 | 763193 |
| 2022-05-25 | 9.93 | $9.95 | 230 |
| 2022-05-24 | 9.92 | $9.95 | 15668 |
| 2022-05-23 | 9.91 | $9.91 | 14593 |
| 2022-05-20 | 9.91 | $9.90 | 51694 |
| 2022-05-19 | 9.92 | $9.89 | 22339 |
| 2022-05-18 | 9.93 | $9.92 | 1292 |
| 2022-05-17 | 9.93 | $9.94 | 203 |
| 2022-05-16 | 9.93 | $9.93 | 1774 |
| 2022-05-13 | 9.93 | $9.94 | 1395 |
| 2022-05-12 | 9.93 | $9.93 | 26282 |
| 2022-05-11 | 9.93 | $9.95 | 2197 |
| 2022-05-10 | 9.92 | $9.90 | 4500 |
| 2022-05-09 | 9.92 | $9.93 | 611 |
| 2022-05-06 | 9.92 | $9.92 | 30895 |
| 2022-05-05 | 9.92 | $9.92 | 30 |
| 2022-05-04 | 9.92 | $9.92 | 9 |
| 2022-05-03 | 9.93 | $9.92 | 250039 |
| 2022-05-02 | 9.93 | $9.92 | 21607 |
| 2022-04-29 | 9.93 | $9.91 | 1268 |
| 2022-04-28 | 9.93 | $9.92 | 302 |
| 2022-04-27 | 9.94 | $9.91 | 208 |
| 2022-04-26 | 9.94 | $9.91 | 3365 |
| 2022-04-25 | 9.95 | $9.93 | 627 |
| 2022-04-22 | 9.95 | $9.94 | 400 |
| 2022-04-21 | 9.95 | $9.97 | — |
| 2022-04-20 | 9.94 | $9.97 | 203 |
| 2022-04-19 | 9.93 | $9.94 | 116137 |
| 2022-04-18 | 9.92 | $9.92 | 116590 |
| 2022-04-14 | 9.92 | $9.90 | 200 |
| 2022-04-13 | 9.92 | $9.92 | 6977 |
| 2022-04-12 | 9.92 | $9.92 | 5451 |
| 2022-04-11 | 9.92 | $9.91 | 6922 |
| 2022-04-08 | 9.91 | $9.89 | 114035 |
| 2022-04-07 | 9.92 | $9.93 | 23 |
| 2022-04-06 | 9.91 | $9.93 | 33631 |
| 2022-04-05 | 9.91 | $9.90 | 8366 |
| 2022-04-04 | 9.90 | $9.90 | 400593 |
| 2022-04-01 | 9.90 | $9.90 | 4661 |
| 2022-03-31 | 9.90 | $9.91 | 127787 |
| 2022-03-30 | 9.90 | $9.90 | 271 |
| 2022-03-29 | 9.90 | $9.91 | 250 |
| 2022-03-28 | 9.89 | $9.91 | 5541 |
| 2022-03-25 | 9.88 | $9.89 | 52094 |
| 2022-03-24 | 9.88 | $9.88 | 5030 |
| 2022-03-23 | 9.88 | $9.91 | 2104 |
| 2022-03-22 | 9.87 | $9.89 | 195405 |
| 2022-03-21 | 9.87 | $9.88 | 216203 |
| 2022-03-18 | 9.86 | $9.87 | 116 |
| 2022-03-17 | 9.86 | $9.87 | 612 |
| 2022-03-16 | 9.86 | $9.88 | 40440 |
| 2022-03-15 | 9.86 | $9.86 | — |
| 2022-03-14 | 9.86 | $9.86 | 4 |
| 2022-03-11 | 9.86 | $9.86 | 202 |
| 2022-03-10 | 9.86 | $9.85 | 2002 |
| 2022-03-09 | 9.87 | $9.89 | 213 |
| 2022-03-08 | 9.86 | $9.89 | 155 |
| 2022-03-07 | 9.86 | $9.89 | 134 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.97
2024-12-24
Close Price
$11.27
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.04
Average
58.03
Maximum
80.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 54.97 | $11.27 | — |
| 2024-12-23 | 54.97 | $11.27 | — |
| 2024-12-20 | 54.97 | $11.27 | — |
| 2024-12-19 | 54.97 | $11.27 | — |
| 2024-12-18 | 54.97 | $11.27 | — |
| 2024-12-17 | 54.97 | $11.27 | — |
| 2024-12-16 | 54.97 | $11.27 | — |
| 2024-12-13 | 54.97 | $11.27 | — |
| 2024-12-12 | 54.97 | $11.27 | — |
| 2024-12-11 | 54.39 | $11.27 | 2578 |
| 2024-12-10 | 55.06 | $11.27 | 1230 |
| 2024-12-09 | 58.01 | $11.29 | 1629 |
| 2024-12-06 | 59.53 | $11.30 | 200 |
| 2024-12-05 | 59.53 | $11.30 | 400 |
| 2024-12-04 | 52.86 | $11.24 | 700 |
| 2024-12-03 | 62.67 | $11.30 | — |
| 2024-12-02 | 62.67 | $11.30 | 10800 |
| 2024-11-29 | 61.60 | $11.29 | 2300 |
| 2024-11-27 | 60.52 | $11.28 | 530 |
| 2024-11-26 | 57.09 | $11.25 | 436 |
| 2024-11-25 | 62.23 | $11.28 | 900 |
| 2024-11-22 | 57.37 | $11.24 | 226 |
| 2024-11-21 | 65.36 | $11.28 | — |
| 2024-11-20 | 65.36 | $11.28 | 139 |
| 2024-11-19 | 64.23 | $11.27 | — |
| 2024-11-18 | 64.23 | $11.27 | 3000 |
| 2024-11-15 | 70.41 | $11.30 | 2400 |
| 2024-11-14 | 70.41 | $11.30 | — |
| 2024-11-13 | 70.41 | $11.30 | 1200 |
| 2024-11-12 | 70.41 | $11.30 | 200 |
| 2024-11-11 | 64.91 | $11.24 | 39000 |
| 2024-11-08 | 62.72 | $11.22 | 4000 |
| 2024-11-07 | 60.36 | $11.20 | — |
| 2024-11-06 | 60.36 | $11.20 | 1300 |
| 2024-11-05 | 64.01 | $11.22 | 700 |
| 2024-11-04 | 59.34 | $11.18 | — |
| 2024-11-01 | 59.34 | $11.18 | — |
| 2024-10-31 | 59.34 | $11.18 | 6600 |
| 2024-10-30 | 58.18 | $11.17 | 12100 |
| 2024-10-29 | 63.34 | $11.20 | — |
| 2024-10-28 | 63.34 | $11.20 | 18700 |
| 2024-10-25 | 62.34 | $11.19 | 6200 |
| 2024-10-24 | 59.14 | $11.16 | 1447 |
| 2024-10-23 | 64.33 | $11.19 | 143 |
| 2024-10-22 | 64.33 | $11.19 | 8100 |
| 2024-10-21 | 60.12 | $11.15 | 1700 |
| 2024-10-18 | 60.12 | $11.15 | 1330 |
| 2024-10-17 | 55.37 | $11.11 | 101900 |
| 2024-10-16 | 55.37 | $11.11 | 2643 |
| 2024-10-15 | 56.90 | $11.12 | 1800 |
| 2024-10-14 | 54.51 | $11.10 | 2036 |
| 2024-10-11 | 57.54 | $11.12 | — |
| 2024-10-10 | 57.54 | $11.12 | 1239 |
| 2024-10-09 | 62.22 | $11.15 | — |
| 2024-10-08 | 62.22 | $11.15 | — |
| 2024-10-07 | 62.22 | $11.15 | 1900 |
| 2024-10-04 | 59.39 | $11.12 | 1141 |
| 2024-10-03 | 57.36 | $11.10 | 2010 |
| 2024-10-02 | 56.33 | $11.09 | 900 |
| 2024-10-01 | 51.89 | $11.05 | 1306 |
| 2024-09-30 | 54.52 | $11.07 | 1305 |
| 2024-09-27 | 53.40 | $11.06 | 1105 |
| 2024-09-26 | 49.88 | $11.03 | 8348 |
| 2024-09-25 | 46.00 | $11.00 | 2300 |
| 2024-09-24 | 48.37 | $11.02 | 12000 |
| 2024-09-23 | 50.86 | $11.04 | — |
| 2024-09-20 | 50.86 | $11.04 | 2706 |
| 2024-09-19 | 49.69 | $11.03 | 2805 |
| 2024-09-18 | 46.04 | $11.00 | 1428 |
| 2024-09-17 | 44.76 | $10.99 | 15206 |
| 2024-09-16 | 45.79 | $11.00 | 215 |
| 2024-09-13 | 45.79 | $11.00 | — |
| 2024-09-12 | 45.79 | $11.00 | — |
| 2024-09-11 | 45.79 | $11.00 | 914 |
| 2024-09-10 | 45.79 | $11.00 | 300 |
| 2024-09-09 | 45.79 | $11.00 | 3300 |
| 2024-09-06 | 50.00 | $11.05 | 239 |
| 2024-09-05 | 45.21 | $11.00 | 2111 |
| 2024-09-04 | 50.75 | $11.06 | 18100 |
| 2024-09-03 | 41.71 | $10.98 | 2414 |
| 2024-08-30 | 46.81 | $11.03 | 30900 |
| 2024-08-29 | 49.09 | $11.05 | 139205 |
| 2024-08-28 | 46.62 | $11.03 | — |
| 2024-08-27 | 46.62 | $11.03 | 30614 |
| 2024-08-26 | 48.76 | $11.05 | — |
| 2024-08-23 | 48.76 | $11.05 | — |
| 2024-08-22 | 48.76 | $11.05 | — |
| 2024-08-21 | 48.76 | $11.05 | 12000 |
| 2024-08-20 | 52.68 | $11.09 | — |
| 2024-08-19 | 52.68 | $11.09 | 225 |
| 2024-08-16 | 48.97 | $11.05 | — |
| 2024-08-15 | 48.97 | $11.05 | 300 |
| 2024-08-14 | 48.97 | $11.05 | — |
| 2024-08-13 | 48.97 | $11.05 | — |
| 2024-08-12 | 48.97 | $11.05 | 7407 |
| 2024-08-09 | 46.54 | $11.02 | 311 |
| 2024-08-08 | 52.93 | $11.10 | — |
| 2024-08-07 | 52.93 | $11.10 | 6200 |
| 2024-08-06 | 50.64 | $11.07 | — |
| 2024-08-05 | 50.64 | $11.07 | 6443 |
| 2024-08-02 | 44.99 | $11.00 | 831 |
| 2024-08-01 | 44.99 | $11.00 | 93428 |
| 2024-07-31 | 50.17 | $11.07 | — |
| 2024-07-30 | 50.17 | $11.07 | 700 |
| 2024-07-29 | 50.17 | $11.07 | 1200 |
| 2024-07-26 | 50.17 | $11.07 | 217 |
| 2024-07-24 | 48.80 | $11.05 | 137 |
| 2024-07-23 | 50.11 | $11.07 | 140 |
| 2024-07-22 | 50.11 | $11.07 | 461 |
| 2024-07-19 | 41.62 | $10.95 | 1137 |
| 2024-07-18 | 48.10 | $11.05 | 1605 |
| 2024-07-17 | 48.10 | $11.05 | 273 |
| 2024-07-16 | 48.10 | $11.05 | 587 |
| 2024-07-15 | 44.39 | $11.00 | 3521 |
| 2024-07-12 | 49.80 | $11.08 | 15559 |
| 2024-07-11 | 51.29 | $11.10 | 60507 |
| 2024-07-10 | 58.79 | $11.19 | 676 |
| 2024-07-09 | 56.08 | $11.15 | 672 |
| 2024-07-05 | 64.10 | $11.23 | 866 |
| 2024-07-02 | 57.62 | $11.14 | 11732 |
| 2024-07-01 | 59.90 | $11.16 | 658 |
| 2024-06-28 | 55.74 | $11.11 | 38228 |
| 2024-06-27 | 60.51 | $11.15 | 14829 |
| 2024-06-26 | 60.51 | $11.15 | 19744 |
| 2024-06-25 | 62.95 | $11.17 | 41240 |
| 2024-06-24 | 68.15 | $11.21 | 1852 |
| 2024-06-21 | 60.37 | $11.11 | 70473 |
| 2024-06-20 | 53.96 | $11.05 | 230942 |
| 2024-06-18 | 60.12 | $11.09 | 96623 |
| 2024-06-17 | 53.87 | $11.04 | 862 |
| 2024-06-14 | 49.34 | $11.01 | 2301 |
| 2024-06-07 | 56.34 | $11.05 | 1325 |
| 2024-06-06 | 54.82 | $11.04 | 3748 |
| 2024-06-05 | 56.70 | $11.05 | 154953 |
| 2024-06-04 | 56.70 | $11.05 | 81297 |
| 2024-06-03 | 53.84 | $11.03 | 426858 |
| 2024-05-31 | 55.58 | $11.04 | 100202 |
| 2024-05-30 | 55.58 | $11.04 | 489854 |
| 2024-05-29 | 55.58 | $11.04 | 5540 |
| 2024-05-28 | 54.32 | $11.03 | 155252 |
| 2024-05-24 | 55.83 | $11.04 | 13765 |
| 2024-05-23 | 55.83 | $11.04 | 13784 |
| 2024-05-22 | 53.49 | $11.02 | 63456 |
| 2024-05-21 | 54.87 | $11.03 | 12359 |
| 2024-05-20 | 56.25 | $11.04 | 4753 |
| 2024-05-17 | 76.26 | $11.15 | 129645 |
| 2024-05-16 | 64.14 | $11.04 | 7507 |
| 2024-05-15 | 58.67 | $11.01 | 1123 |
| 2024-05-14 | 58.67 | $11.01 | 2159 |
| 2024-05-13 | 56.69 | $11.00 | 6359 |
| 2024-05-09 | 56.69 | $11.00 | 1585 |
| 2024-05-08 | 59.26 | $11.01 | 5659 |
| 2024-05-07 | 59.26 | $11.01 | 272724 |
| 2024-05-06 | 59.26 | $11.01 | 1092 |
| 2024-05-03 | 57.61 | $11.00 | 4375 |
| 2024-05-01 | 62.40 | $11.02 | 200350 |
| 2024-04-30 | 59.18 | $11.00 | 103179 |
| 2024-04-29 | 57.44 | $10.99 | 6707 |
| 2024-04-26 | 55.65 | $10.98 | 15177 |
| 2024-04-25 | 55.65 | $10.98 | 8985 |
| 2024-04-24 | 57.85 | $10.99 | 1480 |
| 2024-04-23 | 56.20 | $10.98 | 4754 |
| 2024-04-22 | 60.70 | $11.00 | 7982 |
| 2024-04-19 | 57.47 | $10.98 | 38546 |
| 2024-04-18 | 59.80 | $10.99 | 84680 |
| 2024-04-17 | 59.80 | $10.99 | 4382 |
| 2024-04-16 | 59.80 | $10.99 | 7222 |
| 2024-04-15 | 61.96 | $11.00 | 84532 |
| 2024-04-12 | 61.96 | $11.00 | 605 |
| 2024-04-11 | 61.96 | $11.00 | 3636 |
| 2024-04-10 | 60.75 | $10.99 | 4977 |
| 2024-04-09 | 62.65 | $11.00 | 65455 |
| 2024-04-08 | 58.99 | $10.97 | 2341 |
| 2024-04-05 | 65.04 | $11.00 | 12804 |
| 2024-04-04 | 59.82 | $10.96 | 21613 |
| 2024-04-03 | 58.34 | $10.95 | 2433 |
| 2024-04-02 | 58.34 | $10.95 | 4378 |
| 2024-04-01 | 56.91 | $10.94 | 8165 |
| 2024-03-27 | 56.91 | $10.94 | 2907 |
| 2024-03-26 | 56.91 | $10.94 | 15853 |
| 2024-03-25 | 56.91 | $10.94 | 361 |
| 2024-03-22 | 56.91 | $10.94 | 2288 |
| 2024-03-21 | 55.73 | $10.93 | 86427 |
| 2024-03-20 | 55.73 | $10.93 | 550 |
| 2024-03-19 | 61.83 | $10.97 | 4063 |
| 2024-03-18 | 68.99 | $11.01 | 17294 |
| 2024-03-15 | 58.78 | $10.92 | 7680 |
| 2024-03-14 | 57.30 | $10.91 | 844 |
| 2024-03-13 | 54.16 | $10.89 | 488164 |
| 2024-03-12 | 60.49 | $10.92 | 2369 |
| 2024-03-11 | 55.56 | $10.89 | 286 |
| 2024-03-07 | 55.56 | $10.89 | 18640 |
| 2024-03-06 | 55.56 | $10.89 | 2711 |
| 2024-03-05 | 55.56 | $10.89 | 7387 |
| 2024-03-04 | 52.32 | $10.87 | 757 |
| 2024-03-01 | 56.21 | $10.89 | 1358 |
| 2024-02-29 | 52.88 | $10.87 | 2671 |
| 2024-02-28 | 52.88 | $10.87 | 1018 |
| 2024-02-27 | 52.88 | $10.87 | 606 |
| 2024-02-26 | 52.88 | $10.87 | 101424 |
| 2024-02-23 | 52.88 | $10.87 | 102213 |
| 2024-02-22 | 52.88 | $10.87 | 33533 |
| 2024-02-21 | 51.53 | $10.86 | — |
| 2024-02-20 | 51.53 | $10.86 | 8626 |
| 2024-02-16 | 51.53 | $10.86 | 3452 |
| 2024-02-15 | 51.53 | $10.86 | 200186 |
| 2024-02-14 | 50.37 | $10.85 | 615 |
| 2024-02-13 | 50.37 | $10.85 | 1648 |
| 2024-02-12 | 51.48 | $10.86 | 102961 |
| 2024-02-09 | 50.44 | $10.85 | 106052 |
| 2024-02-08 | 51.49 | $10.86 | 413 |
| 2024-02-07 | 50.51 | $10.85 | 912566 |
| 2024-02-06 | 61.02 | $10.94 | 300 |
| 2024-02-05 | 61.02 | $10.94 | 1665 |
| 2024-02-02 | 57.47 | $10.90 | 767 |
| 2024-02-01 | 61.46 | $10.93 | 5795 |
| 2024-01-31 | 72.62 | $11.00 | 2871 |
| 2024-01-30 | 56.56 | $10.85 | 6776 |
| 2024-01-29 | 54.88 | $10.84 | 18974 |
| 2024-01-26 | 54.88 | $10.84 | 722 |
| 2024-01-25 | 54.88 | $10.84 | 931 |
| 2024-01-24 | 78.16 | $10.93 | 3184 |
| 2024-01-23 | 70.14 | $10.87 | 22500 |
| 2024-01-22 | 70.14 | $10.87 | 151 |
| 2024-01-19 | 58.74 | $10.82 | 3407 |
| 2024-01-18 | 58.74 | $10.82 | — |
| 2024-01-17 | 58.74 | $10.82 | — |
| 2024-01-16 | 58.74 | $10.82 | 1126 |
| 2024-01-12 | 62.63 | $10.83 | 3119 |
| 2024-01-11 | 60.12 | $10.82 | 418 |
| 2024-01-10 | 64.22 | $10.83 | 103056 |
| 2024-01-09 | 61.74 | $10.82 | 8182 |
| 2024-01-08 | 59.05 | $10.81 | 974 |
| 2024-01-05 | 59.05 | $10.81 | 1115 |
| 2024-01-04 | 63.06 | $10.82 | 359 |
| 2024-01-03 | 57.58 | $10.80 | — |
| 2024-01-02 | 57.58 | $10.80 | 2373 |
| 2023-12-29 | 61.71 | $10.81 | — |
| 2023-12-28 | 61.71 | $10.81 | 1379 |
| 2023-12-27 | 59.06 | $10.80 | 2012 |
| 2023-12-26 | 59.06 | $10.80 | 5880 |
| 2023-12-22 | 56.34 | $10.79 | 10063 |
| 2023-12-21 | 56.34 | $10.79 | 1471 |
| 2023-12-20 | 56.34 | $10.79 | 4764 |
| 2023-12-19 | 56.34 | $10.79 | 1831 |
| 2023-12-18 | 59.57 | $10.80 | 42619 |
| 2023-12-15 | 57.24 | $10.79 | 5514 |
| 2023-12-14 | 60.55 | $10.80 | 2530 |
| 2023-12-13 | 58.26 | $10.79 | 114271 |
| 2023-12-12 | 61.66 | $10.80 | 779 |
| 2023-12-11 | 61.66 | $10.80 | 1884 |
| 2023-12-08 | 61.66 | $10.80 | 1155 |
| 2023-12-07 | 61.66 | $10.80 | 16137 |
| 2023-12-06 | 61.66 | $10.80 | 6082 |
| 2023-12-05 | 61.66 | $10.80 | 14701 |
| 2023-12-04 | 59.94 | $10.79 | 24723 |
| 2023-12-01 | 59.94 | $10.79 | 590 |
| 2023-11-30 | 62.48 | $10.80 | 6326 |
| 2023-11-29 | 59.20 | $10.78 | 61681 |
| 2023-11-28 | 64.55 | $10.80 | 50952 |
| 2023-11-27 | 57.20 | $10.76 | 4474 |
| 2023-11-24 | 57.20 | $10.76 | — |
| 2023-11-22 | 57.20 | $10.76 | 162661 |
| 2023-11-21 | 69.58 | $10.80 | 49311 |
| 2023-11-20 | 66.09 | $10.78 | 70269 |
| 2023-11-17 | 64.14 | $10.77 | — |
| 2023-11-16 | 64.14 | $10.77 | 16265 |
| 2023-11-15 | 59.98 | $10.75 | 410 |
| 2023-11-14 | 59.98 | $10.75 | 1086 |
| 2023-11-13 | 58.91 | $10.75 | 2380 |
| 2023-11-10 | 55.50 | $10.73 | — |
| 2023-11-09 | 55.62 | $10.73 | 478 |
| 2023-11-08 | 60.00 | $10.75 | 491 |
| 2023-11-07 | 58.94 | $10.74 | 1178 |
| 2023-11-06 | 62.04 | $10.75 | 1524 |
| 2023-11-03 | 68.93 | $10.77 | 22344 |
| 2023-11-02 | 64.21 | $10.75 | 955 |
| 2023-11-01 | 63.17 | $10.74 | 2238 |
| 2023-10-31 | 63.15 | $10.74 | 17371 |
| 2023-10-30 | 62.14 | $10.74 | 23384 |
| 2023-10-27 | 61.12 | $10.73 | 782 |
| 2023-10-26 | 61.12 | $10.73 | 2670 |
| 2023-10-25 | 61.12 | $10.73 | 262 |
| 2023-10-24 | 62.56 | $10.74 | 4202 |
| 2023-10-23 | 61.70 | $10.73 | 6049 |
| 2023-10-20 | 61.70 | $10.73 | 1083 |
| 2023-10-19 | 60.89 | $10.73 | 693 |
| 2023-10-18 | 60.09 | $10.72 | 4235 |
| 2023-10-17 | 60.09 | $10.72 | 1327 |
| 2023-10-16 | 60.09 | $10.72 | 58994 |
| 2023-10-13 | 58.66 | $10.71 | 3747 |
| 2023-10-12 | 58.64 | $10.71 | 119196 |
| 2023-10-11 | 60.63 | $10.72 | 300253 |
| 2023-10-10 | 57.92 | $10.70 | 7658 |
| 2023-10-09 | 56.50 | $10.69 | — |
| 2023-10-06 | 56.50 | $10.69 | 165 |
| 2023-10-05 | 55.82 | $10.69 | 23407 |
| 2023-10-04 | 55.16 | $10.68 | 96446 |
| 2023-10-03 | 56.79 | $10.69 | 3974 |
| 2023-10-02 | 55.54 | $10.68 | 3812 |
| 2023-09-29 | 55.54 | $10.68 | 6018 |
| 2023-09-28 | 58.56 | $10.70 | 3025 |
| 2023-09-27 | 57.47 | $10.69 | 2610 |
| 2023-09-26 | 56.37 | $10.68 | 12465 |
| 2023-09-25 | 55.27 | $10.67 | 21553 |
| 2023-09-22 | 56.62 | $10.68 | 1168 |
| 2023-09-21 | 57.67 | $10.69 | 12178 |
| 2023-09-20 | 57.96 | $10.69 | 688 |
| 2023-09-19 | 56.07 | $10.67 | 21214 |
| 2023-09-18 | 56.07 | $10.67 | 2210 |
| 2023-09-15 | 55.16 | $10.66 | 8413 |
| 2023-09-14 | 55.16 | $10.66 | 3503 |
| 2023-09-13 | 56.21 | $10.67 | 11825 |
| 2023-09-12 | 54.56 | $10.65 | 17145 |
| 2023-09-11 | 54.56 | $10.65 | 5216 |
| 2023-09-08 | 57.38 | $10.68 | 1026 |
| 2023-09-07 | 54.37 | $10.64 | 19977 |
| 2023-09-06 | 54.37 | $10.64 | 23748 |
| 2023-09-05 | 75.29 | $10.81 | 24511 |
| 2023-09-01 | 62.94 | $10.66 | 3066 |
| 2023-08-31 | 63.92 | $10.66 | 24993 |
| 2023-08-30 | 65.87 | $10.67 | 25915 |
| 2023-08-29 | 72.13 | $10.70 | 4979 |
| 2023-08-28 | 65.98 | $10.64 | 5368 |
| 2023-08-25 | 64.75 | $10.63 | 11484 |
| 2023-08-24 | 63.50 | $10.62 | 7895 |
| 2023-08-23 | 63.50 | $10.62 | 11192 |
| 2023-08-22 | 63.50 | $10.62 | 224031 |
| 2023-08-21 | 56.93 | $10.57 | 1325 |
| 2023-08-18 | 56.93 | $10.57 | 17787 |
| 2023-08-17 | 56.93 | $10.57 | 601 |
| 2023-08-16 | 55.56 | $10.56 | 1585 |
| 2023-08-15 | 55.56 | $10.56 | — |
| 2023-08-14 | 55.56 | $10.56 | 181280 |
| 2023-08-11 | 55.56 | $10.56 | 2994 |
| 2023-08-10 | 55.56 | $10.56 | 100 |
| 2023-08-09 | 55.56 | $10.56 | 57775 |
| 2023-08-08 | 54.50 | $10.55 | 1121 |
| 2023-08-07 | 54.50 | $10.55 | 1104 |
| 2023-08-04 | 52.44 | $10.53 | 1313 |
| 2023-08-03 | 55.24 | $10.55 | 1032 |
| 2023-08-02 | 54.30 | $10.54 | 344 |
| 2023-08-01 | 51.89 | $10.52 | 3905 |
| 2023-07-31 | 59.31 | $10.58 | 5498 |
| 2023-07-28 | 54.69 | $10.54 | 27413 |
| 2023-07-27 | 55.35 | $10.54 | 2659 |
| 2023-07-26 | 53.20 | $10.52 | 494 |
| 2023-07-25 | 55.75 | $10.54 | 975 |
| 2023-07-24 | 52.50 | $10.51 | 32071 |
| 2023-07-21 | 55.07 | $10.53 | 3049 |
| 2023-07-20 | 52.88 | $10.51 | 16607 |
| 2023-07-19 | 53.95 | $10.52 | 1026 |
| 2023-07-18 | 54.12 | $10.52 | 122726 |
| 2023-07-17 | 50.98 | $10.49 | 2280 |
| 2023-07-14 | 50.98 | $10.49 | 2023 |
| 2023-07-13 | 50.98 | $10.49 | 44550 |
| 2023-07-12 | 50.00 | $10.48 | 60801 |
| 2023-07-11 | 50.00 | $10.48 | 37431 |
| 2023-07-10 | 50.92 | $10.49 | 64277 |
| 2023-07-07 | 48.22 | $10.46 | 40006 |
| 2023-07-06 | 48.22 | $10.46 | 2.1M |
| 2023-07-05 | 48.22 | $10.46 | 2.0M |
| 2023-07-03 | 47.39 | $10.45 | 78274 |
| 2023-06-30 | 52.14 | $10.51 | 342215 |
| 2023-06-29 | 50.97 | $10.50 | 269102 |
| 2023-06-28 | 50.59 | $10.49 | 536337 |
| 2023-06-27 | 47.48 | $10.45 | 57710 |
| 2023-06-26 | 46.68 | $10.44 | 359116 |
| 2023-06-23 | 45.10 | $10.42 | 230698 |
| 2023-06-22 | 45.42 | $10.43 | 59207 |
| 2023-06-21 | 41.89 | $10.38 | 5635 |
| 2023-06-20 | 47.03 | $10.46 | 2561 |
| 2023-06-16 | 39.04 | $10.37 | 14426 |
| 2023-06-15 | 46.43 | $10.47 | 21438 |
| 2023-06-14 | 59.21 | $10.59 | 86096 |
| 2023-06-13 | 60.53 | $10.60 | 2723 |
| 2023-06-12 | 76.79 | $10.70 | 84612 |
| 2023-06-09 | 50.00 | $10.49 | 7611 |
| 2023-06-08 | 59.29 | $10.52 | 1.2M |
| 2023-06-07 | 59.29 | $10.52 | 3.1M |
| 2023-06-06 | 62.80 | $10.53 | 4.8M |
| 2023-06-05 | 60.58 | $10.52 | 2082 |
| 2023-06-02 | 64.22 | $10.53 | 2813 |
| 2023-06-01 | 62.05 | $10.52 | 119 |
| 2023-05-31 | 62.05 | $10.52 | 132854 |
| 2023-05-30 | 62.05 | $10.52 | 593023 |
| 2023-05-26 | 61.04 | $10.52 | 4.1M |
| 2023-05-25 | 57.85 | $10.50 | 8533 |
| 2023-05-24 | 64.55 | $10.52 | 4930 |
| 2023-05-23 | 63.55 | $10.52 | 9707 |
| 2023-05-22 | 65.31 | $10.52 | 1499 |
| 2023-05-19 | 65.31 | $10.52 | 257195 |
| 2023-05-18 | 63.49 | $10.51 | 810411 |
| 2023-05-17 | 61.57 | $10.50 | 1.0M |
| 2023-05-16 | 57.31 | $10.48 | 249324 |
| 2023-05-15 | 57.31 | $10.48 | 659027 |
| 2023-05-12 | 55.06 | $10.47 | 502815 |
| 2023-05-11 | 55.06 | $10.47 | 619543 |
| 2023-05-10 | 55.06 | $10.47 | 213 |
| 2023-05-09 | 55.06 | $10.47 | 105695 |
| 2023-05-08 | 53.05 | $10.46 | 144969 |
| 2023-05-05 | 55.41 | $10.47 | 10510 |
| 2023-05-04 | 53.44 | $10.46 | 44640 |
| 2023-05-03 | 55.78 | $10.47 | 1.4M |
| 2023-05-02 | 60.83 | $10.49 | 1494 |
| 2023-05-01 | 57.14 | $10.47 | 310 |
| 2023-04-28 | 66.00 | $10.50 | 2890 |
| 2023-04-27 | 60.13 | $10.47 | 1.0M |
| 2023-04-26 | 71.92 | $10.50 | 340 |
| 2023-04-25 | 65.49 | $10.47 | 356660 |
| 2023-04-24 | 65.49 | $10.47 | 3047 |
| 2023-04-21 | 65.49 | $10.47 | 141339 |
| 2023-04-20 | 70.07 | $10.48 | 236 |
| 2023-04-19 | 67.94 | $10.47 | 7572 |
| 2023-04-18 | 72.87 | $10.48 | 111 |
| 2023-04-17 | 68.76 | $10.46 | 15102 |
| 2023-04-14 | 68.54 | $10.46 | 830 |
| 2023-04-13 | 73.88 | $10.47 | 1974 |
| 2023-04-12 | 69.34 | $10.45 | 17608 |
| 2023-04-11 | 66.59 | $10.44 | 47804 |
| 2023-04-10 | 66.59 | $10.44 | 7978 |
| 2023-04-06 | 63.65 | $10.43 | 12457 |
| 2023-04-05 | 63.65 | $10.43 | 4630 |
| 2023-04-04 | 63.65 | $10.43 | 56122 |
| 2023-04-03 | 63.65 | $10.43 | 727 |
| 2023-03-31 | 66.02 | $10.44 | 1440 |
| 2023-03-30 | 61.98 | $10.42 | 255 |
| 2023-03-29 | 67.02 | $10.43 | 19485 |
| 2023-03-28 | 67.02 | $10.43 | 75173 |
| 2023-03-27 | 67.02 | $10.43 | 8772 |
| 2023-03-24 | 66.20 | $10.43 | 201 |
| 2023-03-23 | 65.85 | $10.43 | 386 |
| 2023-03-22 | 68.07 | $10.43 | 28288 |
| 2023-03-21 | 65.89 | $10.42 | 65628 |
| 2023-03-20 | 65.89 | $10.42 | 884661 |
| 2023-03-17 | 63.64 | $10.41 | 264 |
| 2023-03-16 | 63.64 | $10.41 | 100405 |
| 2023-03-15 | 63.64 | $10.41 | 25686 |
| 2023-03-14 | 63.64 | $10.41 | 1815 |
| 2023-03-13 | 63.78 | $10.41 | 1851 |
| 2023-03-10 | 67.06 | $10.42 | 2051 |
| 2023-03-09 | 70.62 | $10.43 | 352 |
| 2023-03-08 | 67.31 | $10.41 | 306057 |
| 2023-03-07 | 71.14 | $10.42 | 1.0M |
| 2023-03-06 | 75.21 | $10.43 | 2590 |
| 2023-03-03 | 75.19 | $10.43 | 1309 |
| 2023-03-02 | 75.04 | $10.43 | 46392 |
| 2023-03-01 | 67.14 | $10.38 | 84743 |
| 2023-02-28 | 69.28 | $10.39 | 243162 |
| 2023-02-27 | 71.44 | $10.39 | 105124 |
| 2023-02-24 | 69.64 | $10.38 | 313746 |
| 2023-02-23 | 69.64 | $10.38 | 8809 |
| 2023-02-22 | 69.64 | $10.38 | 94895 |
| 2023-02-21 | 67.91 | $10.37 | 658 |
| 2023-02-17 | 64.00 | $10.35 | 10976 |
| 2023-02-16 | 67.93 | $10.36 | 1048 |
| 2023-02-15 | 67.93 | $10.36 | 42243 |
| 2023-02-14 | 67.93 | $10.36 | 73873 |
| 2023-02-13 | 66.15 | $10.35 | 233139 |
| 2023-02-10 | 64.26 | $10.34 | 1587 |
| 2023-02-09 | 71.87 | $10.36 | 100118 |
| 2023-02-08 | 68.30 | $10.34 | 111 |
| 2023-02-07 | 68.30 | $10.34 | 830 |
| 2023-02-06 | 68.30 | $10.34 | 569 |
| 2023-02-03 | 68.30 | $10.34 | 2635 |
| 2023-02-02 | 68.30 | $10.34 | 7471 |
| 2023-02-01 | 67.51 | $10.34 | 3.0M |
| 2023-01-31 | 65.00 | $10.32 | 35121 |
| 2023-01-30 | 63.21 | $10.31 | 1458 |
| 2023-01-27 | 63.21 | $10.31 | 12607 |
| 2023-01-26 | 61.42 | $10.30 | 1097 |
| 2023-01-25 | 64.39 | $10.31 | 4036 |
| 2023-01-24 | 64.39 | $10.31 | 3023 |
| 2023-01-23 | 64.39 | $10.31 | 3788 |
| 2023-01-20 | 62.85 | $10.30 | 10506 |
| 2023-01-19 | 61.26 | $10.29 | 28501 |
| 2023-01-18 | 61.26 | $10.29 | 639 |
| 2023-01-17 | 63.72 | $10.30 | 144 |
| 2023-01-13 | 63.02 | $10.30 | 23 |
| 2023-01-12 | 63.02 | $10.30 | 561 |
| 2023-01-11 | 64.15 | $10.30 | 388348 |
| 2023-01-10 | 63.40 | $10.29 | 74 |
| 2023-01-09 | 63.40 | $10.29 | 4269 |
| 2023-01-06 | 59.03 | $10.26 | 482 |
| 2023-01-05 | 61.07 | $10.27 | 4576 |
| 2023-01-04 | 58.34 | $10.25 | 8633 |
| 2023-01-03 | 58.34 | $10.25 | 30767 |
| 2022-12-30 | 69.30 | $10.30 | 116 |
| 2022-12-29 | 62.63 | $10.25 | 200704 |
| 2022-12-28 | 68.26 | $10.27 | 754 |
| 2022-12-27 | 61.74 | $10.23 | 6083 |
| 2022-12-23 | 61.72 | $10.23 | 203 |
| 2022-12-22 | 71.73 | $10.26 | 1765 |
| 2022-12-21 | 71.73 | $10.26 | 12203 |
| 2022-12-20 | 64.88 | $10.22 | 291099 |
| 2022-12-19 | 68.84 | $10.23 | 5146 |
| 2022-12-16 | 68.84 | $10.23 | 37974 |
| 2022-12-15 | 67.02 | $10.22 | 227139 |
| 2022-12-14 | 67.02 | $10.22 | 412988 |
| 2022-12-13 | 65.19 | $10.21 | 2813 |
| 2022-12-12 | 63.25 | $10.20 | 102140 |
| 2022-12-09 | 63.25 | $10.20 | 32 |
| 2022-12-08 | 63.25 | $10.20 | 2220 |
| 2022-12-07 | 63.25 | $10.20 | 225450 |
| 2022-12-06 | 73.22 | $10.23 | 105 |
| 2022-12-05 | 68.50 | $10.20 | 184780 |
| 2022-12-02 | 64.55 | $10.18 | 3724 |
| 2022-12-01 | 64.55 | $10.18 | 2384 |
| 2022-11-30 | 64.55 | $10.18 | 5931 |
| 2022-11-29 | 62.53 | $10.17 | 33 |
| 2022-11-28 | 62.53 | $10.17 | 1931 |
| 2022-11-25 | 80.19 | $10.21 | 225 |
| 2022-11-23 | 75.05 | $10.18 | 1544 |
| 2022-11-22 | 75.05 | $10.18 | 2187 |
| 2022-11-21 | 75.05 | $10.18 | 819056 |
| 2022-11-18 | 73.23 | $10.17 | 2508 |
| 2022-11-17 | 68.98 | $10.15 | 2123 |
| 2022-11-16 | 66.44 | $10.14 | 239 |
| 2022-11-15 | 66.44 | $10.14 | 115 |
| 2022-11-14 | 66.44 | $10.14 | 495 |
| 2022-11-11 | 66.44 | $10.14 | 149 |
| 2022-11-10 | 66.44 | $10.14 | 196941 |
| 2022-11-09 | 66.44 | $10.14 | 45538 |
| 2022-11-08 | 66.44 | $10.14 | 49 |
| 2022-11-07 | 66.44 | $10.14 | 427 |
| 2022-11-04 | 66.44 | $10.14 | 490 |
| 2022-11-03 | 66.44 | $10.14 | 739 |
| 2022-11-02 | 69.87 | $10.15 | 2306 |
| 2022-11-01 | 67.48 | $10.14 | 28592 |
| 2022-10-31 | 64.82 | $10.12 | 5375 |
| 2022-10-28 | 64.82 | $10.12 | 308 |
| 2022-10-27 | 58.75 | $10.09 | 186 |
| 2022-10-26 | 58.75 | $10.09 | 85396 |
| 2022-10-25 | 58.75 | $10.09 | 792 |
| 2022-10-24 | 58.75 | $10.09 | 7559 |
| 2022-10-21 | 58.75 | $10.09 | 36713 |
| 2022-10-20 | 56.83 | $10.08 | 96418 |
| 2022-10-19 | 52.64 | $10.06 | 21103 |
| 2022-10-18 | 52.64 | $10.06 | 124 |
| 2022-10-17 | 53.82 | $10.07 | 1332 |
| 2022-10-14 | 53.34 | $10.06 | 311 |
| 2022-10-13 | 50.47 | $10.05 | 403 |
| 2022-10-12 | 55.40 | $10.07 | 290 |
| 2022-10-11 | 55.40 | $10.07 | 221 |
| 2022-10-10 | 52.49 | $10.06 | 1131 |
| 2022-10-07 | 53.57 | $10.06 | 806 |
| 2022-10-06 | 51.66 | $10.05 | 1106 |
| 2022-10-05 | 53.79 | $10.06 | 4214 |
| 2022-10-04 | 51.90 | $10.05 | 411 |
| 2022-10-03 | 55.11 | $10.07 | 4036 |
| 2022-09-30 | 61.07 | $10.09 | 24059 |
| 2022-09-29 | 61.07 | $10.09 | 469 |
| 2022-09-28 | 57.77 | $10.07 | 157716 |
| 2022-09-27 | 62.83 | $10.09 | 1281 |
| 2022-09-26 | 61.22 | $10.08 | 238 |
| 2022-09-23 | 58.24 | $10.06 | 333 |
| 2022-09-22 | 57.76 | $10.06 | 201069 |
| 2022-09-21 | 64.16 | $10.08 | 1281 |
| 2022-09-20 | 70.30 | $10.11 | 301658 |
| 2022-09-19 | 71.90 | $10.11 | 10242 |
| 2022-09-16 | 64.14 | $10.06 | 4501 |
| 2022-09-15 | 71.66 | $10.08 | 4341 |
| 2022-09-14 | 71.66 | $10.08 | 40327 |
| 2022-09-13 | 69.23 | $10.07 | 203330 |
| 2022-09-12 | 68.35 | $10.06 | 523901 |
| 2022-09-09 | 66.57 | $10.05 | 19503 |
| 2022-09-08 | 64.68 | $10.04 | 59199 |
| 2022-09-07 | 62.67 | $10.03 | 19 |
| 2022-09-06 | 62.67 | $10.03 | 33410 |
| 2022-09-02 | 62.67 | $10.03 | 53118 |
| 2022-09-01 | 58.64 | $10.01 | 690761 |
| 2022-08-31 | 56.41 | $10.00 | 13 |
| 2022-08-30 | 56.41 | $10.00 | 12732 |
| 2022-08-29 | 59.30 | $10.01 | 310 |
| 2022-08-26 | 54.91 | $9.99 | 942 |
| 2022-08-25 | 57.88 | $10.00 | 15896 |
| 2022-08-24 | 57.88 | $10.00 | 43 |
| 2022-08-23 | 57.88 | $10.00 | 461740 |
| 2022-08-22 | 57.88 | $10.00 | 768 |
| 2022-08-19 | 57.88 | $10.00 | 219400 |
| 2022-08-18 | 54.03 | $9.98 | 425843 |
| 2022-08-17 | 54.03 | $9.98 | 402451 |
| 2022-08-16 | 61.65 | $10.01 | 37 |
| 2022-08-15 | 61.65 | $10.01 | 102 |
| 2022-08-12 | 58.09 | $9.99 | 43591 |
| 2022-08-11 | 58.09 | $9.99 | 2338 |
| 2022-08-10 | 56.27 | $9.98 | 6659 |
| 2022-08-09 | 56.27 | $9.98 | 23541 |
| 2022-08-08 | 54.48 | $9.97 | 802 |
| 2022-08-05 | 59.07 | $9.99 | 1262 |
| 2022-08-04 | 59.07 | $9.99 | 10521 |
| 2022-08-03 | 55.70 | $9.97 | 16149 |
| 2022-08-02 | 55.70 | $9.97 | 161 |
| 2022-08-01 | 54.86 | $9.97 | 4476 |
| 2022-07-29 | 55.87 | $9.97 | 376 |
| 2022-07-28 | 52.56 | $9.95 | 1007 |
| 2022-07-27 | 52.56 | $9.95 | 501 |
| 2022-07-26 | 49.12 | $9.93 | 148 |
| 2022-07-25 | 56.97 | $9.97 | 100591 |
| 2022-07-22 | 59.22 | $9.98 | 257632 |
| 2022-07-21 | 55.91 | $9.96 | 10 |
| 2022-07-20 | 55.91 | $9.96 | 250 |
| 2022-07-19 | 53.35 | $9.95 | 11 |
| 2022-07-18 | 53.35 | $9.95 | 3625 |
| 2022-07-15 | 52.52 | $9.94 | 56 |
| 2022-07-14 | 52.52 | $9.94 | 296 |
| 2022-07-13 | 47.47 | $9.91 | 509 |
| 2022-07-12 | 52.51 | $9.94 | 909 |
| 2022-07-11 | 51.04 | $9.93 | 99 |
| 2022-07-08 | 51.04 | $9.93 | 50 |
| 2022-07-07 | 51.04 | $9.93 | 776 |
| 2022-07-06 | 51.04 | $9.93 | — |
| 2022-07-05 | 51.04 | $9.93 | 236623 |
| 2022-07-01 | 54.10 | $9.95 | 183 |
| 2022-06-30 | 48.20 | $9.91 | 14901 |
| 2022-06-29 | 54.90 | $9.95 | 402 |
| 2022-06-28 | 49.94 | $9.92 | 603 |
| 2022-06-27 | 49.06 | $9.92 | 2280 |
| 2022-06-24 | 49.90 | $9.92 | 132 |
| 2022-06-23 | 49.90 | $9.92 | 729 |
| 2022-06-22 | 44.78 | $9.89 | 250 |
| 2022-06-21 | 44.78 | $9.89 | 106 |
| 2022-06-17 | 49.32 | $9.92 | 136499 |
| 2022-06-16 | 49.32 | $9.92 | 30144 |
| 2022-06-15 | 49.32 | $9.92 | 50436 |
| 2022-06-14 | 49.32 | $9.92 | 341816 |
| 2022-06-13 | 50.72 | $9.93 | 16568 |
| 2022-06-10 | 50.72 | $9.93 | 21062 |
| 2022-06-09 | 50.08 | $9.93 | 14911 |
| 2022-06-08 | 49.46 | $9.92 | 24156 |
| 2022-06-07 | 54.64 | $9.96 | 2745 |
| 2022-06-06 | 52.27 | $9.94 | 22230 |
| 2022-06-03 | 53.60 | $9.95 | 1193 |
| 2022-06-02 | 48.62 | $9.91 | 151712 |
| 2022-06-01 | 49.25 | $9.92 | 276 |
| 2022-05-31 | 55.34 | $9.96 | 686 |
| 2022-05-27 | 49.40 | $9.92 | 104366 |
| 2022-05-26 | 54.80 | $9.95 | 763193 |
| 2022-05-25 | 54.80 | $9.95 | 230 |
| 2022-05-24 | 54.80 | $9.95 | 15668 |
| 2022-05-23 | 48.60 | $9.91 | 14593 |
| 2022-05-20 | 47.85 | $9.90 | 51694 |
| 2022-05-19 | 46.35 | $9.89 | 22339 |
| 2022-05-18 | 49.74 | $9.92 | 1292 |
| 2022-05-17 | 53.44 | $9.94 | 203 |
| 2022-05-16 | 51.38 | $9.93 | 1774 |
| 2022-05-13 | 53.63 | $9.94 | 1395 |
| 2022-05-12 | 52.69 | $9.93 | 26282 |
| 2022-05-11 | 55.25 | $9.95 | 2197 |
| 2022-05-10 | 48.30 | $9.90 | 4500 |
| 2022-05-09 | 53.00 | $9.93 | 611 |
| 2022-05-06 | 51.51 | $9.92 | 30895 |
| 2022-05-05 | 51.51 | $9.92 | 30 |
| 2022-05-04 | 51.51 | $9.92 | 9 |
| 2022-05-03 | 51.51 | $9.92 | 250039 |
| 2022-05-02 | 51.51 | $9.92 | 21607 |
| 2022-04-29 | 50.28 | $9.91 | 1268 |
| 2022-04-28 | 51.52 | $9.92 | 302 |
| 2022-04-27 | 50.36 | $9.91 | 208 |
| 2022-04-26 | 50.36 | $9.91 | 3365 |
| 2022-04-25 | 52.63 | $9.93 | 627 |
| 2022-04-22 | 53.78 | $9.94 | 400 |
| 2022-04-21 | 57.35 | $9.97 | — |
| 2022-04-20 | 57.35 | $9.97 | 203 |
| 2022-04-19 | 54.14 | $9.94 | 116137 |
| 2022-04-18 | 52.69 | $9.92 | 116590 |
| 2022-04-14 | 50.76 | $9.90 | 200 |
| 2022-04-13 | 52.81 | $9.92 | 6977 |
| 2022-04-12 | 52.81 | $9.92 | 5451 |
| 2022-04-11 | 51.92 | $9.91 | 6922 |
| 2022-04-08 | 50.12 | $9.89 | 114035 |
| 2022-04-07 | 53.95 | $9.93 | 23 |
| 2022-04-06 | 53.95 | $9.93 | 33631 |
| 2022-04-05 | 51.44 | $9.90 | 8366 |
| 2022-04-04 | 51.44 | $9.90 | 400593 |
| 2022-04-01 | 51.14 | $9.90 | 4661 |
| 2022-03-31 | 52.26 | $9.91 | 127787 |
| 2022-03-30 | 51.53 | $9.90 | 271 |
| 2022-03-29 | 52.29 | $9.91 | 250 |
| 2022-03-28 | 52.29 | $9.91 | 5541 |
| 2022-03-25 | 50.98 | $9.89 | 52094 |
| 2022-03-24 | 50.33 | $9.88 | 5030 |
| 2022-03-23 | 52.31 | $9.91 | 2104 |
| 2022-03-22 | 51.09 | $9.89 | 195405 |
| 2022-03-21 | 50.49 | $9.88 | 216203 |
| 2022-03-18 | 49.90 | $9.87 | 116 |
| 2022-03-17 | 49.90 | $9.87 | 612 |
| 2022-03-16 | 50.44 | $9.88 | 40440 |
| 2022-03-15 | 49.41 | $9.86 | — |
| 2022-03-14 | 49.41 | $9.86 | 4 |
| 2022-03-11 | 49.41 | $9.86 | 202 |
| 2022-03-10 | 48.95 | $9.85 | 2002 |
| 2022-03-09 | 50.69 | $9.89 | 213 |
| 2022-03-08 | 50.69 | $9.89 | 155 |
| 2022-03-07 | 50.69 | $9.89 | 134 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2024-12-24
Close Price
$11.27
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-12-24 | -42.86 | $11.27 | — |
| 2024-12-23 | -30.00 | $11.27 | — |
| 2024-12-20 | -30.00 | $11.27 | — |
| 2024-12-19 | -30.00 | $11.27 | — |
| 2024-12-18 | -30.00 | $11.27 | — |
| 2024-12-17 | -30.00 | $11.27 | — |
| 2024-12-16 | -27.27 | $11.27 | — |
| 2024-12-13 | -27.27 | $11.27 | — |
| 2024-12-12 | -27.27 | $11.27 | — |
| 2024-12-11 | -31.45 | $11.27 | 2578 |
| 2024-12-10 | -27.27 | $11.27 | 1230 |
| 2024-12-09 | -8.33 | $11.29 | 1629 |
| 2024-12-06 | 0.00 | $11.30 | 200 |
| 2024-12-05 | 0.00 | $11.30 | 400 |
| 2024-12-04 | -42.86 | $11.24 | 700 |
| 2024-12-03 | 0.00 | $11.30 | — |
| 2024-12-02 | 0.00 | $11.30 | 10800 |
| 2024-11-29 | -5.88 | $11.29 | 2300 |
| 2024-11-27 | -10.53 | $11.28 | 530 |
| 2024-11-26 | -26.32 | $11.25 | 436 |
| 2024-11-25 | -10.53 | $11.28 | 900 |
| 2024-11-22 | -31.58 | $11.24 | 226 |
| 2024-11-21 | -10.53 | $11.28 | — |
| 2024-11-20 | -10.53 | $11.28 | 139 |
| 2024-11-19 | -15.79 | $11.27 | — |
| 2024-11-18 | -15.79 | $11.27 | 3000 |
| 2024-11-15 | 0.00 | $11.30 | 2400 |
| 2024-11-14 | 0.00 | $11.30 | — |
| 2024-11-13 | 0.00 | $11.30 | 1200 |
| 2024-11-12 | 0.00 | $11.30 | 200 |
| 2024-11-11 | -20.00 | $11.24 | 39000 |
| 2024-11-08 | 0.00 | $11.22 | 4000 |
| 2024-11-07 | -11.11 | $11.20 | — |
| 2024-11-06 | -11.11 | $11.20 | 1300 |
| 2024-11-05 | 0.00 | $11.22 | 700 |
| 2024-11-04 | -17.65 | $11.18 | — |
| 2024-11-01 | -16.67 | $11.18 | — |
| 2024-10-31 | -16.67 | $11.18 | 6600 |
| 2024-10-30 | -22.22 | $11.17 | 12100 |
| 2024-10-29 | 0.00 | $11.20 | — |
| 2024-10-28 | 0.00 | $11.20 | 18700 |
| 2024-10-25 | 0.00 | $11.19 | 6200 |
| 2024-10-24 | -18.75 | $11.16 | 1447 |
| 2024-10-23 | 0.00 | $11.19 | 143 |
| 2024-10-22 | 0.00 | $11.19 | 8100 |
| 2024-10-21 | -10.26 | $11.15 | 1700 |
| 2024-10-18 | -10.26 | $11.15 | 1330 |
| 2024-10-17 | -20.51 | $11.11 | 101900 |
| 2024-10-16 | -11.43 | $11.11 | 2643 |
| 2024-10-15 | -8.57 | $11.12 | 1800 |
| 2024-10-14 | -14.29 | $11.10 | 2036 |
| 2024-10-11 | -8.57 | $11.12 | — |
| 2024-10-10 | -8.57 | $11.12 | 1239 |
| 2024-10-09 | 0.00 | $11.15 | — |
| 2024-10-08 | 0.00 | $11.15 | — |
| 2024-10-07 | 0.00 | $11.15 | 1900 |
| 2024-10-04 | 0.00 | $11.12 | 1141 |
| 2024-10-03 | 0.00 | $11.10 | 2010 |
| 2024-10-02 | 0.00 | $11.09 | 900 |
| 2024-10-01 | -13.79 | $11.05 | 1306 |
| 2024-09-30 | 0.00 | $11.07 | 1305 |
| 2024-09-27 | -2.27 | $11.06 | 1105 |
| 2024-09-26 | -18.37 | $11.03 | 8348 |
| 2024-09-25 | -24.49 | $11.00 | 2300 |
| 2024-09-24 | -20.41 | $11.02 | 12000 |
| 2024-09-23 | -16.33 | $11.04 | — |
| 2024-09-20 | -16.33 | $11.04 | 2706 |
| 2024-09-19 | -18.37 | $11.03 | 2805 |
| 2024-09-18 | -24.49 | $11.00 | 1428 |
| 2024-09-17 | -26.53 | $10.99 | 15206 |
| 2024-09-16 | -24.49 | $11.00 | 215 |
| 2024-09-13 | -24.49 | $11.00 | — |
| 2024-09-12 | -24.49 | $11.00 | — |
| 2024-09-11 | -24.49 | $11.00 | 914 |
| 2024-09-10 | -24.49 | $11.00 | 300 |
| 2024-09-09 | -24.49 | $11.00 | 3300 |
| 2024-09-06 | -14.29 | $11.05 | 239 |
| 2024-09-05 | -24.49 | $11.00 | 2111 |
| 2024-09-04 | -12.24 | $11.06 | 18100 |
| 2024-09-03 | -28.57 | $10.98 | 2414 |
| 2024-08-30 | -18.37 | $11.03 | 30900 |
| 2024-08-29 | -58.33 | $11.05 | 139205 |
| 2024-08-28 | -70.00 | $11.03 | — |
| 2024-08-27 | -70.00 | $11.03 | 30614 |
| 2024-08-26 | -50.00 | $11.05 | — |
| 2024-08-23 | -50.00 | $11.05 | — |
| 2024-08-22 | -50.00 | $11.05 | — |
| 2024-08-21 | -50.00 | $11.05 | 12000 |
| 2024-08-20 | -10.00 | $11.09 | — |
| 2024-08-19 | -10.00 | $11.09 | 225 |
| 2024-08-16 | -33.33 | $11.05 | — |
| 2024-08-15 | -33.33 | $11.05 | 300 |
| 2024-08-14 | -33.33 | $11.05 | — |
| 2024-08-13 | -33.33 | $11.05 | — |
| 2024-08-12 | -33.33 | $11.05 | 7407 |
| 2024-08-09 | -56.25 | $11.02 | 311 |
| 2024-08-08 | -37.50 | $11.10 | — |
| 2024-08-07 | -37.50 | $11.10 | 6200 |
| 2024-08-06 | -57.14 | $11.07 | — |
| 2024-08-05 | -57.14 | $11.07 | 6443 |
| 2024-08-02 | -82.14 | $11.00 | 831 |
| 2024-08-01 | -82.14 | $11.00 | 93428 |
| 2024-07-31 | -57.14 | $11.07 | — |
| 2024-07-30 | -57.14 | $11.07 | 700 |
| 2024-07-29 | -58.62 | $11.07 | 1200 |
| 2024-07-26 | -74.47 | $11.07 | 217 |
| 2024-07-24 | -78.72 | $11.05 | 137 |
| 2024-07-23 | -74.47 | $11.07 | 140 |
| 2024-07-22 | -88.89 | $11.07 | 461 |
| 2024-07-19 | -100.00 | $10.95 | 1137 |
| 2024-07-18 | -95.15 | $11.05 | 1605 |
| 2024-07-17 | -95.15 | $11.05 | 273 |
| 2024-07-16 | -95.15 | $11.05 | 587 |
| 2024-07-15 | -99.04 | $11.00 | 3521 |
| 2024-07-12 | -91.35 | $11.08 | 15559 |
| 2024-07-11 | -89.42 | $11.10 | 60507 |
| 2024-07-10 | -80.77 | $11.19 | 676 |
| 2024-07-09 | -84.62 | $11.15 | 672 |
| 2024-07-05 | -76.92 | $11.23 | 866 |
| 2024-07-02 | -85.58 | $11.14 | 11732 |
| 2024-07-01 | -83.65 | $11.16 | 658 |
| 2024-06-28 | -88.46 | $11.11 | 38228 |
| 2024-06-27 | -84.62 | $11.15 | 14829 |
| 2024-06-26 | -84.62 | $11.15 | 19744 |
| 2024-06-25 | -82.69 | $11.17 | 41240 |
| 2024-06-24 | -78.85 | $11.21 | 1852 |
| 2024-06-21 | -88.46 | $11.11 | 70473 |
| 2024-06-20 | -94.23 | $11.05 | 230942 |
| 2024-06-18 | -37.50 | $11.09 | 96623 |
| 2024-06-17 | -68.75 | $11.04 | 862 |
| 2024-06-14 | -87.50 | $11.01 | 2301 |
| 2024-06-07 | -62.50 | $11.05 | 1325 |
| 2024-06-06 | -68.75 | $11.04 | 3748 |
| 2024-06-05 | -66.67 | $11.05 | 154953 |
| 2024-06-04 | -66.67 | $11.05 | 81297 |
| 2024-06-03 | -80.00 | $11.03 | 426858 |
| 2024-05-31 | -73.33 | $11.04 | 100202 |
| 2024-05-30 | -73.33 | $11.04 | 489854 |
| 2024-05-29 | -68.75 | $11.04 | 5540 |
| 2024-05-28 | -70.59 | $11.03 | 155252 |
| 2024-05-24 | -64.71 | $11.04 | 13765 |
| 2024-05-23 | -64.71 | $11.04 | 13784 |
| 2024-05-22 | -72.22 | $11.02 | 63456 |
| 2024-05-21 | -66.67 | $11.03 | 12359 |
| 2024-05-20 | -61.11 | $11.04 | 4753 |
| 2024-05-17 | 0.00 | $11.15 | 129645 |
| 2024-05-16 | 0.00 | $11.04 | 7507 |
| 2024-05-15 | -33.33 | $11.01 | 1123 |
| 2024-05-14 | -33.33 | $11.01 | 2159 |
| 2024-05-13 | -50.00 | $11.00 | 6359 |
| 2024-05-09 | -50.00 | $11.00 | 1585 |
| 2024-05-08 | -50.00 | $11.01 | 5659 |
| 2024-05-07 | -50.00 | $11.01 | 272724 |
| 2024-05-06 | -50.00 | $11.01 | 1092 |
| 2024-05-03 | -50.00 | $11.00 | 4375 |
| 2024-05-01 | -30.00 | $11.02 | 200350 |
| 2024-04-30 | -53.85 | $11.00 | 103179 |
| 2024-04-29 | -61.54 | $10.99 | 6707 |
| 2024-04-26 | -69.23 | $10.98 | 15177 |
| 2024-04-25 | -69.23 | $10.98 | 8985 |
| 2024-04-24 | -61.54 | $10.99 | 1480 |
| 2024-04-23 | -69.23 | $10.98 | 4754 |
| 2024-04-22 | -53.85 | $11.00 | 7982 |
| 2024-04-19 | -64.29 | $10.98 | 38546 |
| 2024-04-18 | -57.14 | $10.99 | 84680 |
| 2024-04-17 | -57.14 | $10.99 | 4382 |
| 2024-04-16 | -50.00 | $10.99 | 7222 |
| 2024-04-15 | -43.75 | $11.00 | 84532 |
| 2024-04-12 | -41.18 | $11.00 | 605 |
| 2024-04-11 | -38.89 | $11.00 | 3636 |
| 2024-04-10 | -44.44 | $10.99 | 4977 |
| 2024-04-09 | -38.89 | $11.00 | 65455 |
| 2024-04-08 | -55.56 | $10.97 | 2341 |
| 2024-04-05 | -38.89 | $11.00 | 12804 |
| 2024-04-04 | -61.11 | $10.96 | 21613 |
| 2024-04-03 | -60.00 | $10.95 | 2433 |
| 2024-04-02 | -52.94 | $10.95 | 4378 |
| 2024-04-01 | -58.82 | $10.94 | 8165 |
| 2024-03-27 | -58.82 | $10.94 | 2907 |
| 2024-03-26 | -58.82 | $10.94 | 15853 |
| 2024-03-25 | -58.82 | $10.94 | 361 |
| 2024-03-22 | -58.82 | $10.94 | 2288 |
| 2024-03-21 | -64.71 | $10.93 | 86427 |
| 2024-03-20 | -61.11 | $10.93 | 550 |
| 2024-03-19 | -38.89 | $10.97 | 4063 |
| 2024-03-18 | 0.00 | $11.01 | 17294 |
| 2024-03-15 | -40.00 | $10.92 | 7680 |
| 2024-03-14 | -45.45 | $10.91 | 844 |
| 2024-03-13 | -63.64 | $10.89 | 488164 |
| 2024-03-12 | -36.36 | $10.92 | 2369 |
| 2024-03-11 | -58.33 | $10.89 | 286 |
| 2024-03-07 | -58.33 | $10.89 | 18640 |
| 2024-03-06 | -58.33 | $10.89 | 2711 |
| 2024-03-05 | -58.33 | $10.89 | 7387 |
| 2024-03-04 | -75.00 | $10.87 | 757 |
| 2024-03-01 | -58.33 | $10.89 | 1358 |
| 2024-02-29 | -75.00 | $10.87 | 2671 |
| 2024-02-28 | -81.25 | $10.87 | 1018 |
| 2024-02-27 | -81.25 | $10.87 | 606 |
| 2024-02-26 | -76.47 | $10.87 | 101424 |
| 2024-02-23 | -76.47 | $10.87 | 102213 |
| 2024-02-22 | -72.22 | $10.87 | 33533 |
| 2024-02-21 | -77.78 | $10.86 | — |
| 2024-02-20 | -77.78 | $10.86 | 8626 |
| 2024-02-16 | -77.78 | $10.86 | 3452 |
| 2024-02-15 | -77.78 | $10.86 | 200186 |
| 2024-02-14 | -83.33 | $10.85 | 615 |
| 2024-02-13 | -83.33 | $10.85 | 1648 |
| 2024-02-12 | -77.78 | $10.86 | 102961 |
| 2024-02-09 | -83.33 | $10.85 | 106052 |
| 2024-02-08 | -77.78 | $10.86 | 413 |
| 2024-02-07 | -83.33 | $10.85 | 912566 |
| 2024-02-06 | -31.58 | $10.94 | 300 |
| 2024-02-05 | -26.09 | $10.94 | 1665 |
| 2024-02-02 | -43.48 | $10.90 | 767 |
| 2024-02-01 | -30.43 | $10.93 | 5795 |
| 2024-01-31 | 0.00 | $11.00 | 2871 |
| 2024-01-30 | -63.64 | $10.85 | 6776 |
| 2024-01-29 | -68.18 | $10.84 | 18974 |
| 2024-01-26 | -68.18 | $10.84 | 722 |
| 2024-01-25 | -68.18 | $10.84 | 931 |
| 2024-01-24 | -27.27 | $10.93 | 3184 |
| 2024-01-23 | -9.09 | $10.87 | 22500 |
| 2024-01-22 | -9.09 | $10.87 | 151 |
| 2024-01-19 | -54.55 | $10.82 | 3407 |
| 2024-01-18 | -54.55 | $10.82 | — |
| 2024-01-17 | -54.55 | $10.82 | — |
| 2024-01-16 | -54.55 | $10.82 | 1126 |
| 2024-01-12 | -45.45 | $10.83 | 3119 |
| 2024-01-11 | -16.67 | $10.82 | 418 |
| 2024-01-10 | 0.00 | $10.83 | 103056 |
| 2024-01-09 | 0.00 | $10.82 | 8182 |
| 2024-01-08 | -20.00 | $10.81 | 974 |
| 2024-01-05 | -25.00 | $10.81 | 1115 |
| 2024-01-04 | 0.00 | $10.82 | 359 |
| 2024-01-03 | -33.33 | $10.80 | — |
| 2024-01-02 | -33.33 | $10.80 | 2373 |
| 2023-12-29 | 0.00 | $10.81 | — |
| 2023-12-28 | 0.00 | $10.81 | 1379 |
| 2023-12-27 | -33.33 | $10.80 | 2012 |
| 2023-12-26 | -33.33 | $10.80 | 5880 |
| 2023-12-22 | -40.00 | $10.79 | 10063 |
| 2023-12-21 | -40.00 | $10.79 | 1471 |
| 2023-12-20 | -40.00 | $10.79 | 4764 |
| 2023-12-19 | -40.00 | $10.79 | 1831 |
| 2023-12-18 | -66.67 | $10.80 | 42619 |
| 2023-12-15 | -75.00 | $10.79 | 5514 |
| 2023-12-14 | -66.67 | $10.80 | 2530 |
| 2023-12-13 | -69.23 | $10.79 | 114271 |
| 2023-12-12 | -57.14 | $10.80 | 779 |
| 2023-12-11 | -57.14 | $10.80 | 1884 |
| 2023-12-08 | -53.33 | $10.80 | 1155 |
| 2023-12-07 | -53.33 | $10.80 | 16137 |
| 2023-12-06 | -53.33 | $10.80 | 6082 |
| 2023-12-05 | -53.33 | $10.80 | 14701 |
| 2023-12-04 | -60.00 | $10.79 | 24723 |
| 2023-12-01 | -60.00 | $10.79 | 590 |
| 2023-11-30 | -53.33 | $10.80 | 6326 |
| 2023-11-29 | -66.67 | $10.78 | 61681 |
| 2023-11-28 | -53.33 | $10.80 | 50952 |
| 2023-11-27 | -66.67 | $10.76 | 4474 |
| 2023-11-24 | -66.67 | $10.76 | — |
| 2023-11-22 | -66.67 | $10.76 | 162661 |
| 2023-11-21 | -44.44 | $10.80 | 49311 |
| 2023-11-20 | -55.56 | $10.78 | 70269 |
| 2023-11-17 | -12.50 | $10.77 | — |
| 2023-11-16 | -12.50 | $10.77 | 16265 |
| 2023-11-15 | -28.57 | $10.75 | 410 |
| 2023-11-14 | -28.57 | $10.75 | 1086 |
| 2023-11-13 | -35.71 | $10.75 | 2380 |
| 2023-11-10 | -44.44 | $10.73 | — |
| 2023-11-09 | -44.00 | $10.73 | 478 |
| 2023-11-08 | -27.78 | $10.75 | 491 |
| 2023-11-07 | -33.33 | $10.74 | 1178 |
| 2023-11-06 | -22.22 | $10.75 | 1524 |
| 2023-11-03 | 0.00 | $10.77 | 22344 |
| 2023-11-02 | -27.78 | $10.75 | 955 |
| 2023-11-01 | -33.22 | $10.74 | 2238 |
| 2023-10-31 | -33.33 | $10.74 | 17371 |
| 2023-10-30 | -38.89 | $10.74 | 23384 |
| 2023-10-27 | -44.44 | $10.73 | 782 |
| 2023-10-26 | -44.44 | $10.73 | 2670 |
| 2023-10-25 | -44.44 | $10.73 | 262 |
| 2023-10-24 | -38.89 | $10.74 | 4202 |
| 2023-10-23 | -77.27 | $10.73 | 6049 |
| 2023-10-20 | -73.91 | $10.73 | 1083 |
| 2023-10-19 | -76.09 | $10.73 | 693 |
| 2023-10-18 | -84.85 | $10.72 | 4235 |
| 2023-10-17 | -84.85 | $10.72 | 1327 |
| 2023-10-16 | -84.85 | $10.72 | 58994 |
| 2023-10-13 | -85.26 | $10.71 | 3747 |
| 2023-10-12 | -85.29 | $10.71 | 119196 |
| 2023-10-11 | -80.00 | $10.72 | 300253 |
| 2023-10-10 | -89.20 | $10.70 | 7658 |
| 2023-10-09 | -91.36 | $10.69 | — |
| 2023-10-06 | -89.43 | $10.69 | 165 |
| 2023-10-05 | -90.48 | $10.69 | 23407 |
| 2023-10-04 | -91.54 | $10.68 | 96446 |
| 2023-10-03 | -91.13 | $10.69 | 3974 |
| 2023-10-02 | -91.30 | $10.68 | 3812 |
| 2023-09-29 | -91.30 | $10.68 | 6018 |
| 2023-09-28 | -87.83 | $10.70 | 3025 |
| 2023-09-27 | -89.57 | $10.69 | 2610 |
| 2023-09-26 | -91.30 | $10.68 | 12465 |
| 2023-09-25 | -93.04 | $10.67 | 21553 |
| 2023-09-22 | -88.24 | $10.68 | 1168 |
| 2023-09-21 | -86.92 | $10.69 | 12178 |
| 2023-09-20 | -86.55 | $10.69 | 688 |
| 2023-09-19 | -86.99 | $10.67 | 21214 |
| 2023-09-18 | -84.25 | $10.67 | 2210 |
| 2023-09-15 | -84.50 | $10.66 | 8413 |
| 2023-09-14 | -84.50 | $10.66 | 3503 |
| 2023-09-13 | -82.95 | $10.67 | 11825 |
| 2023-09-12 | -86.05 | $10.65 | 17145 |
| 2023-09-11 | -86.05 | $10.65 | 5216 |
| 2023-09-08 | -81.55 | $10.68 | 1026 |
| 2023-09-07 | -87.60 | $10.64 | 19977 |
| 2023-09-06 | -86.26 | $10.64 | 23748 |
| 2023-09-05 | -58.73 | $10.81 | 24511 |
| 2023-09-01 | -81.93 | $10.66 | 3066 |
| 2023-08-31 | -78.79 | $10.66 | 24993 |
| 2023-08-30 | -77.27 | $10.67 | 25915 |
| 2023-08-29 | -72.73 | $10.70 | 4979 |
| 2023-08-28 | -75.00 | $10.64 | 5368 |
| 2023-08-25 | -77.08 | $10.63 | 11484 |
| 2023-08-24 | -79.17 | $10.62 | 7895 |
| 2023-08-23 | -64.91 | $10.62 | 11192 |
| 2023-08-22 | -0.10 | $10.62 | 224031 |
| 2023-08-21 | -37.50 | $10.57 | 1325 |
| 2023-08-18 | -25.00 | $10.57 | 17787 |
| 2023-08-17 | -25.00 | $10.57 | 601 |
| 2023-08-16 | -37.50 | $10.56 | 1585 |
| 2023-08-15 | -37.50 | $10.56 | — |
| 2023-08-14 | -30.00 | $10.56 | 181280 |
| 2023-08-11 | -30.00 | $10.56 | 2994 |
| 2023-08-10 | -30.00 | $10.56 | 100 |
| 2023-08-09 | -27.27 | $10.56 | 57775 |
| 2023-08-08 | -36.36 | $10.55 | 1121 |
| 2023-08-07 | -30.77 | $10.55 | 1104 |
| 2023-08-04 | -46.15 | $10.53 | 1313 |
| 2023-08-03 | -28.00 | $10.55 | 1032 |
| 2023-08-02 | -32.79 | $10.54 | 344 |
| 2023-08-01 | -50.00 | $10.52 | 3905 |
| 2023-07-31 | -63.16 | $10.58 | 5498 |
| 2023-07-28 | -75.00 | $10.54 | 27413 |
| 2023-07-27 | -73.68 | $10.54 | 2659 |
| 2023-07-26 | -82.61 | $10.52 | 494 |
| 2023-07-25 | -78.26 | $10.54 | 975 |
| 2023-07-24 | -81.25 | $10.51 | 32071 |
| 2023-07-21 | -77.08 | $10.53 | 3049 |
| 2023-07-20 | -79.59 | $10.51 | 16607 |
| 2023-07-19 | -73.35 | $10.52 | 1026 |
| 2023-07-18 | -75.00 | $10.52 | 122726 |
| 2023-07-17 | -78.95 | $10.49 | 2280 |
| 2023-07-14 | -77.59 | $10.49 | 2023 |
| 2023-07-13 | -87.50 | $10.49 | 44550 |
| 2023-07-12 | -88.46 | $10.48 | 60801 |
| 2023-07-11 | -88.46 | $10.48 | 37431 |
| 2023-07-10 | -87.50 | $10.49 | 64277 |
| 2023-07-07 | -90.38 | $10.46 | 40006 |
| 2023-07-06 | -90.38 | $10.46 | 2.1M |
| 2023-07-05 | -90.38 | $10.46 | 2.0M |
| 2023-07-03 | -91.35 | $10.45 | 78274 |
| 2023-06-30 | -85.58 | $10.51 | 342215 |
| 2023-06-29 | -87.02 | $10.50 | 269102 |
| 2023-06-28 | -87.50 | $10.49 | 536337 |
| 2023-06-27 | -91.35 | $10.45 | 57710 |
| 2023-06-26 | -92.31 | $10.44 | 359116 |
| 2023-06-23 | -94.23 | $10.42 | 230698 |
| 2023-06-22 | -93.75 | $10.43 | 59207 |
| 2023-06-21 | -98.08 | $10.38 | 5635 |
| 2023-06-20 | -90.38 | $10.46 | 2561 |
| 2023-06-16 | -99.04 | $10.37 | 14426 |
| 2023-06-15 | -89.42 | $10.47 | 21438 |
| 2023-06-14 | -85.26 | $10.59 | 86096 |
| 2023-06-13 | -71.15 | $10.60 | 2723 |
| 2023-06-12 | -51.92 | $10.70 | 84612 |
| 2023-06-09 | -87.36 | $10.49 | 7611 |
| 2023-06-08 | -83.14 | $10.52 | 1.2M |
| 2023-06-07 | -41.18 | $10.52 | 3.1M |
| 2023-06-06 | -22.22 | $10.53 | 4.8M |
| 2023-06-05 | -14.29 | $10.52 | 2082 |
| 2023-06-02 | 0.00 | $10.53 | 2813 |
| 2023-06-01 | -14.29 | $10.52 | 119 |
| 2023-05-31 | -12.50 | $10.52 | 132854 |
| 2023-05-30 | -12.50 | $10.52 | 593023 |
| 2023-05-26 | -18.75 | $10.52 | 4.1M |
| 2023-05-25 | -37.50 | $10.50 | 8533 |
| 2023-05-24 | -12.50 | $10.52 | 4930 |
| 2023-05-23 | -18.75 | $10.52 | 9707 |
| 2023-05-22 | -12.50 | $10.52 | 1499 |
| 2023-05-19 | -12.50 | $10.52 | 257195 |
| 2023-05-18 | -25.00 | $10.51 | 810411 |
| 2023-05-17 | -37.50 | $10.50 | 1.0M |
| 2023-05-16 | -62.50 | $10.48 | 249324 |
| 2023-05-15 | -62.50 | $10.48 | 659027 |
| 2023-05-12 | -75.00 | $10.47 | 502815 |
| 2023-05-11 | -75.00 | $10.47 | 619543 |
| 2023-05-10 | -75.00 | $10.47 | 213 |
| 2023-05-09 | -66.67 | $10.47 | 105695 |
| 2023-05-08 | -77.78 | $10.46 | 144969 |
| 2023-05-05 | -66.67 | $10.47 | 10510 |
| 2023-05-04 | -70.00 | $10.46 | 44640 |
| 2023-05-03 | -60.00 | $10.47 | 1.4M |
| 2023-05-02 | -40.00 | $10.49 | 1494 |
| 2023-05-01 | -42.86 | $10.47 | 310 |
| 2023-04-28 | 0.00 | $10.50 | 2890 |
| 2023-04-27 | -37.50 | $10.47 | 1.0M |
| 2023-04-26 | 0.00 | $10.50 | 340 |
| 2023-04-25 | -37.50 | $10.47 | 356660 |
| 2023-04-24 | -37.50 | $10.47 | 3047 |
| 2023-04-21 | -37.50 | $10.47 | 141339 |
| 2023-04-20 | -25.00 | $10.48 | 236 |
| 2023-04-19 | -37.50 | $10.47 | 7572 |
| 2023-04-18 | -25.00 | $10.48 | 111 |
| 2023-04-17 | -43.44 | $10.46 | 15102 |
| 2023-04-14 | -44.44 | $10.46 | 830 |
| 2023-04-13 | -33.33 | $10.47 | 1974 |
| 2023-04-12 | 0.00 | $10.45 | 17608 |
| 2023-04-11 | -25.00 | $10.44 | 47804 |
| 2023-04-10 | -25.00 | $10.44 | 7978 |
| 2023-04-06 | -33.33 | $10.43 | 12457 |
| 2023-04-05 | -33.33 | $10.43 | 4630 |
| 2023-04-04 | -33.33 | $10.43 | 56122 |
| 2023-04-03 | -33.33 | $10.43 | 727 |
| 2023-03-31 | -12.59 | $10.44 | 1440 |
| 2023-03-30 | -33.67 | $10.42 | 255 |
| 2023-03-29 | -28.57 | $10.43 | 19485 |
| 2023-03-28 | -28.57 | $10.43 | 75173 |
| 2023-03-27 | -28.57 | $10.43 | 8772 |
| 2023-03-24 | -33.57 | $10.43 | 201 |
| 2023-03-23 | -27.78 | $10.43 | 386 |
| 2023-03-22 | -22.22 | $10.43 | 28288 |
| 2023-03-21 | -33.33 | $10.42 | 65628 |
| 2023-03-20 | -33.33 | $10.42 | 884661 |
| 2023-03-17 | -40.00 | $10.41 | 264 |
| 2023-03-16 | -40.00 | $10.41 | 100405 |
| 2023-03-15 | -40.00 | $10.41 | 25686 |
| 2023-03-14 | -40.00 | $10.41 | 1815 |
| 2023-03-13 | -39.60 | $10.41 | 1851 |
| 2023-03-10 | -26.55 | $10.42 | 2051 |
| 2023-03-09 | -17.79 | $10.43 | 352 |
| 2023-03-08 | -35.40 | $10.41 | 306057 |
| 2023-03-07 | -26.55 | $10.42 | 1.0M |
| 2023-03-06 | -16.68 | $10.43 | 2590 |
| 2023-03-03 | -16.75 | $10.43 | 1309 |
| 2023-03-02 | -17.75 | $10.43 | 46392 |
| 2023-03-01 | -58.33 | $10.38 | 84743 |
| 2023-02-28 | -46.43 | $10.39 | 243162 |
| 2023-02-27 | -11.11 | $10.39 | 105124 |
| 2023-02-24 | -20.00 | $10.38 | 313746 |
| 2023-02-23 | -20.00 | $10.38 | 8809 |
| 2023-02-22 | -20.00 | $10.38 | 94895 |
| 2023-02-21 | -30.00 | $10.37 | 658 |
| 2023-02-17 | -47.62 | $10.35 | 10976 |
| 2023-02-16 | -12.50 | $10.36 | 1048 |
| 2023-02-15 | -12.50 | $10.36 | 42243 |
| 2023-02-14 | -12.50 | $10.36 | 73873 |
| 2023-02-13 | -14.29 | $10.35 | 233139 |
| 2023-02-10 | -28.57 | $10.34 | 1587 |
| 2023-02-09 | 0.00 | $10.36 | 100118 |
| 2023-02-08 | -12.50 | $10.34 | 111 |
| 2023-02-07 | -12.50 | $10.34 | 830 |
| 2023-02-06 | -11.11 | $10.34 | 569 |
| 2023-02-03 | -10.00 | $10.34 | 2635 |
| 2023-02-02 | -10.00 | $10.34 | 7471 |
| 2023-02-01 | -14.99 | $10.34 | 3.0M |
| 2023-01-31 | -25.00 | $10.32 | 35121 |
| 2023-01-30 | -33.33 | $10.31 | 1458 |
| 2023-01-27 | -33.33 | $10.31 | 12607 |
| 2023-01-26 | -41.67 | $10.30 | 1097 |
| 2023-01-25 | -33.33 | $10.31 | 4036 |
| 2023-01-24 | -19.92 | $10.31 | 3023 |
| 2023-01-23 | -14.89 | $10.31 | 3788 |
| 2023-01-20 | -12.50 | $10.30 | 10506 |
| 2023-01-19 | -20.00 | $10.29 | 28501 |
| 2023-01-18 | -20.00 | $10.29 | 639 |
| 2023-01-17 | -10.00 | $10.30 | 144 |
| 2023-01-13 | -15.00 | $10.30 | 23 |
| 2023-01-12 | -15.00 | $10.30 | 561 |
| 2023-01-11 | -10.00 | $10.30 | 388348 |
| 2023-01-10 | -6.00 | $10.29 | 74 |
| 2023-01-09 | -6.00 | $10.29 | 4269 |
| 2023-01-06 | -36.36 | $10.26 | 482 |
| 2023-01-05 | -27.27 | $10.27 | 4576 |
| 2023-01-04 | -45.45 | $10.25 | 8633 |
| 2023-01-03 | -45.45 | $10.25 | 30767 |
| 2022-12-30 | 0.00 | $10.30 | 116 |
| 2022-12-29 | -39.59 | $10.25 | 200704 |
| 2022-12-28 | 0.00 | $10.27 | 754 |
| 2022-12-27 | -36.74 | $10.23 | 6083 |
| 2022-12-23 | -33.48 | $10.23 | 203 |
| 2022-12-22 | -0.22 | $10.26 | 1765 |
| 2022-12-21 | -0.22 | $10.26 | 12203 |
| 2022-12-20 | -37.66 | $10.22 | 291099 |
| 2022-12-19 | -14.18 | $10.23 | 5146 |
| 2022-12-16 | 0.00 | $10.23 | 37974 |
| 2022-12-15 | -11.11 | $10.22 | 227139 |
| 2022-12-14 | -11.11 | $10.22 | 412988 |
| 2022-12-13 | -22.22 | $10.21 | 2813 |
| 2022-12-12 | -33.33 | $10.20 | 102140 |
| 2022-12-09 | -33.33 | $10.20 | 32 |
| 2022-12-08 | -33.33 | $10.20 | 2220 |
| 2022-12-07 | -33.33 | $10.20 | 225450 |
| 2022-12-06 | 0.00 | $10.23 | 105 |
| 2022-12-05 | -22.93 | $10.20 | 184780 |
| 2022-12-02 | -42.20 | $10.18 | 3724 |
| 2022-12-01 | -42.20 | $10.18 | 2384 |
| 2022-11-30 | -42.20 | $10.18 | 5931 |
| 2022-11-29 | -43.56 | $10.17 | 33 |
| 2022-11-28 | -40.21 | $10.17 | 1931 |
| 2022-11-25 | -8.15 | $10.21 | 225 |
| 2022-11-23 | -32.74 | $10.18 | 1544 |
| 2022-11-22 | -23.08 | $10.18 | 2187 |
| 2022-11-21 | -16.67 | $10.18 | 819056 |
| 2022-11-18 | -0.11 | $10.17 | 2508 |
| 2022-11-17 | 0.00 | $10.15 | 2123 |
| 2022-11-16 | -12.50 | $10.14 | 239 |
| 2022-11-15 | -11.11 | $10.14 | 115 |
| 2022-11-14 | -11.11 | $10.14 | 495 |
| 2022-11-11 | -9.09 | $10.14 | 149 |
| 2022-11-10 | -9.09 | $10.14 | 196941 |
| 2022-11-09 | -9.09 | $10.14 | 45538 |
| 2022-11-08 | -9.09 | $10.14 | 49 |
| 2022-11-07 | -9.09 | $10.14 | 427 |
| 2022-11-04 | -9.09 | $10.14 | 490 |
| 2022-11-03 | -9.09 | $10.14 | 739 |
| 2022-11-02 | 0.00 | $10.15 | 2306 |
| 2022-11-01 | -5.00 | $10.14 | 28592 |
| 2022-10-31 | -20.00 | $10.12 | 5375 |
| 2022-10-28 | -20.00 | $10.12 | 308 |
| 2022-10-27 | -37.50 | $10.09 | 186 |
| 2022-10-26 | -37.50 | $10.09 | 85396 |
| 2022-10-25 | -37.50 | $10.09 | 792 |
| 2022-10-24 | -37.50 | $10.09 | 7559 |
| 2022-10-21 | 0.00 | $10.09 | 36713 |
| 2022-10-20 | -20.00 | $10.08 | 96418 |
| 2022-10-19 | -60.00 | $10.06 | 21103 |
| 2022-10-18 | -66.67 | $10.06 | 124 |
| 2022-10-17 | -64.29 | $10.07 | 1332 |
| 2022-10-14 | -76.95 | $10.06 | 311 |
| 2022-10-13 | -100.00 | $10.05 | 403 |
| 2022-10-12 | -66.67 | $10.07 | 290 |
| 2022-10-11 | -66.67 | $10.07 | 221 |
| 2022-10-10 | -91.67 | $10.06 | 1131 |
| 2022-10-07 | -69.58 | $10.06 | 806 |
| 2022-10-06 | -83.33 | $10.05 | 1106 |
| 2022-10-05 | -55.56 | $10.06 | 4214 |
| 2022-10-04 | -66.67 | $10.05 | 411 |
| 2022-10-03 | -37.50 | $10.07 | 4036 |
| 2022-09-30 | -16.67 | $10.09 | 24059 |
| 2022-09-29 | -15.40 | $10.09 | 469 |
| 2022-09-28 | -30.79 | $10.07 | 157716 |
| 2022-09-27 | -15.40 | $10.09 | 1281 |
| 2022-09-26 | -23.09 | $10.08 | 238 |
| 2022-09-23 | -36.41 | $10.06 | 333 |
| 2022-09-22 | -38.49 | $10.06 | 201069 |
| 2022-09-21 | -19.55 | $10.08 | 1281 |
| 2022-09-20 | -3.85 | $10.11 | 301658 |
| 2022-09-19 | 0.00 | $10.11 | 10242 |
| 2022-09-16 | -33.33 | $10.06 | 4501 |
| 2022-09-15 | -16.67 | $10.08 | 4341 |
| 2022-09-14 | -15.38 | $10.08 | 40327 |
| 2022-09-13 | -26.85 | $10.07 | 203330 |
| 2022-09-12 | -30.77 | $10.06 | 523901 |
| 2022-09-09 | -38.46 | $10.05 | 19503 |
| 2022-09-08 | -46.15 | $10.04 | 59199 |
| 2022-09-07 | 0.00 | $10.03 | 19 |
| 2022-09-06 | 0.00 | $10.03 | 33410 |
| 2022-09-02 | 0.00 | $10.03 | 53118 |
| 2022-09-01 | -20.00 | $10.01 | 690761 |
| 2022-08-31 | -25.00 | $10.00 | 13 |
| 2022-08-30 | -20.00 | $10.00 | 12732 |
| 2022-08-29 | 0.00 | $10.01 | 310 |
| 2022-08-26 | -40.00 | $9.99 | 942 |
| 2022-08-25 | -20.00 | $10.00 | 15896 |
| 2022-08-24 | -14.31 | $10.00 | 43 |
| 2022-08-23 | -14.31 | $10.00 | 461740 |
| 2022-08-22 | -12.50 | $10.00 | 768 |
| 2022-08-19 | -12.50 | $10.00 | 219400 |
| 2022-08-18 | -37.50 | $9.98 | 425843 |
| 2022-08-17 | -37.50 | $9.98 | 402451 |
| 2022-08-16 | 0.00 | $10.01 | 37 |
| 2022-08-15 | 0.00 | $10.01 | 102 |
| 2022-08-12 | -24.97 | $9.99 | 43591 |
| 2022-08-11 | -24.97 | $9.99 | 2338 |
| 2022-08-10 | -37.45 | $9.98 | 6659 |
| 2022-08-09 | -30.00 | $9.98 | 23541 |
| 2022-08-08 | -40.00 | $9.97 | 802 |
| 2022-08-05 | -20.00 | $9.99 | 1262 |
| 2022-08-04 | -20.00 | $9.99 | 10521 |
| 2022-08-03 | -40.00 | $9.97 | 16149 |
| 2022-08-02 | -40.00 | $9.97 | 161 |
| 2022-08-01 | -45.00 | $9.97 | 4476 |
| 2022-07-29 | -40.00 | $9.97 | 376 |
| 2022-07-28 | -63.64 | $9.95 | 1007 |
| 2022-07-27 | -63.64 | $9.95 | 501 |
| 2022-07-26 | -81.82 | $9.93 | 148 |
| 2022-07-25 | -45.45 | $9.97 | 100591 |
| 2022-07-22 | -36.36 | $9.98 | 257632 |
| 2022-07-21 | -46.15 | $9.96 | 10 |
| 2022-07-20 | -46.15 | $9.96 | 250 |
| 2022-07-19 | -57.69 | $9.95 | 11 |
| 2022-07-18 | -57.69 | $9.95 | 3625 |
| 2022-07-15 | -61.54 | $9.94 | 56 |
| 2022-07-14 | -61.54 | $9.94 | 296 |
| 2022-07-13 | -84.62 | $9.91 | 509 |
| 2022-07-12 | -62.69 | $9.94 | 909 |
| 2022-07-11 | -69.23 | $9.93 | 99 |
| 2022-07-08 | -69.23 | $9.93 | 50 |
| 2022-07-07 | -69.23 | $9.93 | 776 |
| 2022-07-06 | -69.23 | $9.93 | — |
| 2022-07-05 | -69.23 | $9.93 | 236623 |
| 2022-07-01 | -53.85 | $9.95 | 183 |
| 2022-06-30 | -84.62 | $9.91 | 14901 |
| 2022-06-29 | -53.85 | $9.95 | 402 |
| 2022-06-28 | -76.92 | $9.92 | 603 |
| 2022-06-27 | -80.77 | $9.92 | 2280 |
| 2022-06-24 | -62.50 | $9.92 | 132 |
| 2022-06-23 | -62.50 | $9.92 | 729 |
| 2022-06-22 | -100.00 | $9.89 | 250 |
| 2022-06-21 | -80.00 | $9.89 | 106 |
| 2022-06-17 | -45.45 | $9.92 | 136499 |
| 2022-06-16 | -45.45 | $9.92 | 30144 |
| 2022-06-15 | -45.45 | $9.92 | 50436 |
| 2022-06-14 | -45.45 | $9.92 | 341816 |
| 2022-06-13 | -36.36 | $9.93 | 16568 |
| 2022-06-10 | -36.36 | $9.93 | 21062 |
| 2022-06-09 | -40.91 | $9.93 | 14911 |
| 2022-06-08 | -57.14 | $9.92 | 24156 |
| 2022-06-07 | -28.57 | $9.96 | 2745 |
| 2022-06-06 | -42.86 | $9.94 | 22230 |
| 2022-06-03 | -35.71 | $9.95 | 1193 |
| 2022-06-02 | -64.29 | $9.91 | 151712 |
| 2022-06-01 | -60.71 | $9.92 | 276 |
| 2022-05-31 | -28.64 | $9.96 | 686 |
| 2022-05-27 | -60.71 | $9.92 | 104366 |
| 2022-05-26 | -35.71 | $9.95 | 763193 |
| 2022-05-25 | -35.71 | $9.95 | 230 |
| 2022-05-24 | -35.71 | $9.95 | 15668 |
| 2022-05-23 | -67.86 | $9.91 | 14593 |
| 2022-05-20 | -71.43 | $9.90 | 51694 |
| 2022-05-19 | -84.62 | $9.89 | 22339 |
| 2022-05-18 | -65.38 | $9.92 | 1292 |
| 2022-05-17 | -60.10 | $9.94 | 203 |
| 2022-05-16 | -75.00 | $9.93 | 1774 |
| 2022-05-13 | -60.10 | $9.94 | 1395 |
| 2022-05-12 | -67.20 | $9.93 | 26282 |
| 2022-05-11 | -50.10 | $9.95 | 2197 |
| 2022-05-10 | -90.91 | $9.90 | 4500 |
| 2022-05-09 | -60.00 | $9.93 | 611 |
| 2022-05-06 | -63.64 | $9.92 | 30895 |
| 2022-05-05 | -60.00 | $9.92 | 30 |
| 2022-05-04 | -60.00 | $9.92 | 9 |
| 2022-05-03 | -60.00 | $9.92 | 250039 |
| 2022-05-02 | -60.00 | $9.92 | 21607 |
| 2022-04-29 | -63.64 | $9.91 | 1268 |
| 2022-04-28 | -50.00 | $9.92 | 302 |
| 2022-04-27 | -58.33 | $9.91 | 208 |
| 2022-04-26 | -58.33 | $9.91 | 3365 |
| 2022-04-25 | -41.67 | $9.93 | 627 |
| 2022-04-22 | -27.27 | $9.94 | 400 |
| 2022-04-21 | 0.00 | $9.97 | — |
| 2022-04-20 | 0.00 | $9.97 | 203 |
| 2022-04-19 | -25.00 | $9.94 | 116137 |
| 2022-04-18 | -40.00 | $9.92 | 116590 |
| 2022-04-14 | -49.50 | $9.90 | 200 |
| 2022-04-13 | -25.00 | $9.92 | 6977 |
| 2022-04-12 | -20.00 | $9.92 | 5451 |
| 2022-04-11 | -30.00 | $9.91 | 6922 |
| 2022-04-08 | -50.00 | $9.89 | 114035 |
| 2022-04-07 | -10.00 | $9.93 | 23 |
| 2022-04-06 | -10.00 | $9.93 | 33631 |
| 2022-04-05 | -40.00 | $9.90 | 8366 |
| 2022-04-04 | -40.00 | $9.90 | 400593 |
| 2022-04-01 | -43.80 | $9.90 | 4661 |
| 2022-03-31 | -22.22 | $9.91 | 127787 |
| 2022-03-30 | -33.33 | $9.90 | 271 |
| 2022-03-29 | -22.22 | $9.91 | 250 |
| 2022-03-28 | -18.18 | $9.91 | 5541 |
| 2022-03-25 | -30.00 | $9.89 | 52094 |
| 2022-03-24 | -33.33 | $9.88 | 5030 |
| 2022-03-23 | 0.00 | $9.91 | 2104 |
| 2022-03-22 | -7.14 | $9.89 | 195405 |
| 2022-03-21 | -50.00 | $9.88 | 216203 |
| 2022-03-18 | -54.17 | $9.87 | 116 |
| 2022-03-17 | -54.17 | $9.87 | 612 |
| 2022-03-16 | -67.57 | $9.88 | 40440 |
| 2022-03-15 | -72.97 | $9.86 | — |
| 2022-03-14 | -72.97 | $9.86 | 4 |
| 2022-03-11 | -72.97 | $9.86 | 202 |
| 2022-03-10 | -65.70 | $9.85 | 2002 |
| 2022-03-09 | -56.31 | $9.89 | 213 |
| 2022-03-08 | -65.91 | $9.89 | 155 |
| 2022-03-07 | -65.91 | $9.89 | 134 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
44.19
2024-12-24
Close Price
$11.27
Average Directional Index - Detailed Analysis
Minimum
4.49
Average
51.69
Maximum
91.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-12-24 | 44.19 | $11.27 | — |
| 2024-12-23 | 44.48 | $11.27 | — |
| 2024-12-20 | 44.80 | $11.27 | — |
| 2024-12-19 | 45.13 | $11.27 | — |
| 2024-12-18 | 45.47 | $11.27 | — |
| 2024-12-17 | 45.84 | $11.27 | — |
| 2024-12-16 | 46.22 | $11.27 | — |
| 2024-12-13 | 46.63 | $11.27 | — |
| 2024-12-12 | 47.05 | $11.27 | — |
| 2024-12-11 | 47.50 | $11.27 | 2578 |
| 2024-12-10 | 47.97 | $11.27 | 1230 |
| 2024-12-09 | 48.17 | $11.29 | 1629 |
| 2024-12-06 | 48.39 | $11.30 | 200 |
| 2024-12-05 | 49.05 | $11.30 | 400 |
| 2024-12-04 | 49.74 | $11.24 | 700 |
| 2024-12-03 | 49.55 | $11.30 | — |
| 2024-12-02 | 49.69 | $11.30 | 10800 |
| 2024-11-29 | 49.84 | $11.29 | 2300 |
| 2024-11-27 | 50.11 | $11.28 | 530 |
| 2024-11-26 | 50.24 | $11.25 | 436 |
| 2024-11-25 | 49.87 | $11.28 | 900 |
| 2024-11-22 | 49.49 | $11.24 | 226 |
| 2024-11-21 | 49.27 | $11.28 | — |
| 2024-11-20 | 49.26 | $11.28 | 139 |
| 2024-11-19 | 49.24 | $11.27 | — |
| 2024-11-18 | 49.07 | $11.27 | 3000 |
| 2024-11-15 | 48.88 | $11.30 | 2400 |
| 2024-11-14 | 48.88 | $11.30 | — |
| 2024-11-13 | 49.29 | $11.30 | 1200 |
| 2024-11-12 | 49.72 | $11.30 | 200 |
| 2024-11-11 | 50.36 | $11.24 | 39000 |
| 2024-11-08 | 50.89 | $11.22 | 4000 |
| 2024-11-07 | 50.32 | $11.20 | — |
| 2024-11-06 | 49.91 | $11.20 | 1300 |
| 2024-11-05 | 49.47 | $11.22 | 700 |
| 2024-11-04 | 49.01 | $11.18 | — |
| 2024-11-01 | 48.76 | $11.18 | — |
| 2024-10-31 | 48.50 | $11.18 | 6600 |
| 2024-10-30 | 48.23 | $11.17 | 12100 |
| 2024-10-29 | 48.13 | $11.20 | — |
| 2024-10-28 | 48.30 | $11.20 | 18700 |
| 2024-10-25 | 48.48 | $11.19 | 6200 |
| 2024-10-24 | 48.53 | $11.16 | 1447 |
| 2024-10-23 | 48.43 | $11.19 | 143 |
| 2024-10-22 | 48.64 | $11.19 | 8100 |
| 2024-10-21 | 48.85 | $11.15 | 1700 |
| 2024-10-18 | 48.50 | $11.15 | 1330 |
| 2024-10-17 | 48.47 | $11.11 | 101900 |
| 2024-10-16 | 48.43 | $11.11 | 2643 |
| 2024-10-15 | 47.76 | $11.12 | 1800 |
| 2024-10-14 | 47.23 | $11.10 | 2036 |
| 2024-10-11 | 46.67 | $11.12 | — |
| 2024-10-10 | 46.25 | $11.12 | 1239 |
| 2024-10-09 | 45.82 | $11.15 | — |
| 2024-10-08 | 45.50 | $11.15 | — |
| 2024-10-07 | 45.16 | $11.15 | 1900 |
| 2024-10-04 | 44.81 | $11.12 | 1141 |
| 2024-10-03 | 44.44 | $11.10 | 2010 |
| 2024-10-02 | 43.79 | $11.09 | 900 |
| 2024-10-01 | 43.21 | $11.05 | 1306 |
| 2024-09-30 | 42.61 | $11.07 | 1305 |
| 2024-09-27 | 41.73 | $11.06 | 1105 |
| 2024-09-26 | 40.89 | $11.03 | 8348 |
| 2024-09-25 | 40.01 | $11.00 | 2300 |
| 2024-09-24 | 38.86 | $11.02 | 12000 |
| 2024-09-23 | 37.41 | $11.04 | — |
| 2024-09-20 | 36.59 | $11.04 | 2706 |
| 2024-09-19 | 35.73 | $11.03 | 2805 |
| 2024-09-18 | 34.82 | $11.00 | 1428 |
| 2024-09-17 | 33.86 | $10.99 | 15206 |
| 2024-09-16 | 33.23 | $11.00 | 215 |
| 2024-09-13 | 32.61 | $11.00 | — |
| 2024-09-12 | 31.96 | $11.00 | — |
| 2024-09-11 | 31.28 | $11.00 | 914 |
| 2024-09-10 | 30.56 | $11.00 | 300 |
| 2024-09-09 | 29.80 | $11.00 | 3300 |
| 2024-09-06 | 29.01 | $11.05 | 239 |
| 2024-09-05 | 28.24 | $11.00 | 2111 |
| 2024-09-04 | 27.43 | $11.06 | 18100 |
| 2024-09-03 | 26.79 | $10.98 | 2414 |
| 2024-08-30 | 26.12 | $11.03 | 30900 |
| 2024-08-29 | 25.25 | $11.05 | 139205 |
| 2024-08-28 | 26.51 | $11.03 | — |
| 2024-08-27 | 26.86 | $11.03 | 30614 |
| 2024-08-26 | 27.23 | $11.05 | — |
| 2024-08-23 | 27.95 | $11.05 | — |
| 2024-08-22 | 28.71 | $11.05 | — |
| 2024-08-21 | 29.51 | $11.05 | 12000 |
| 2024-08-20 | 30.36 | $11.09 | — |
| 2024-08-19 | 31.82 | $11.09 | 225 |
| 2024-08-16 | 33.35 | $11.05 | — |
| 2024-08-15 | 34.60 | $11.05 | 300 |
| 2024-08-14 | 35.91 | $11.05 | — |
| 2024-08-13 | 37.28 | $11.05 | — |
| 2024-08-12 | 38.73 | $11.05 | 7407 |
| 2024-08-09 | 40.26 | $11.02 | 311 |
| 2024-08-08 | 41.86 | $11.10 | — |
| 2024-08-07 | 43.96 | $11.10 | 6200 |
| 2024-08-06 | 46.17 | $11.07 | — |
| 2024-08-05 | 47.96 | $11.07 | 6443 |
| 2024-08-02 | 49.84 | $11.00 | 831 |
| 2024-08-01 | 51.95 | $11.00 | 93428 |
| 2024-07-31 | 54.22 | $11.07 | — |
| 2024-07-30 | 56.09 | $11.07 | 700 |
| 2024-07-29 | 58.05 | $11.07 | 1200 |
| 2024-07-26 | 59.54 | $11.07 | 217 |
| 2024-07-24 | 61.12 | $11.05 | 137 |
| 2024-07-23 | 62.86 | $11.07 | 140 |
| 2024-07-22 | 64.54 | $11.07 | 461 |
| 2024-07-19 | 66.31 | $10.95 | 1137 |
| 2024-07-18 | 68.17 | $11.05 | 1605 |
| 2024-07-17 | 69.68 | $11.05 | 273 |
| 2024-07-16 | 70.97 | $11.05 | 587 |
| 2024-07-15 | 72.32 | $11.00 | 3521 |
| 2024-07-12 | 73.74 | $11.08 | 15559 |
| 2024-07-11 | 75.24 | $11.10 | 60507 |
| 2024-07-10 | 76.09 | $11.19 | 676 |
| 2024-07-09 | 76.25 | $11.15 | 672 |
| 2024-07-05 | 76.43 | $11.23 | 866 |
| 2024-07-02 | 75.92 | $11.14 | 11732 |
| 2024-07-01 | 75.44 | $11.16 | 658 |
| 2024-06-28 | 74.95 | $11.11 | 38228 |
| 2024-06-27 | 74.42 | $11.15 | 14829 |
| 2024-06-26 | 73.54 | $11.15 | 19744 |
| 2024-06-25 | 72.60 | $11.17 | 41240 |
| 2024-06-24 | 71.53 | $11.21 | 1852 |
| 2024-06-21 | 70.48 | $11.11 | 70473 |
| 2024-06-20 | 69.39 | $11.05 | 230942 |
| 2024-06-18 | 68.23 | $11.09 | 96623 |
| 2024-06-17 | 68.31 | $11.04 | 862 |
| 2024-06-14 | 68.40 | $11.01 | 2301 |
| 2024-06-07 | 68.64 | $11.05 | 1325 |
| 2024-06-06 | 69.36 | $11.04 | 3748 |
| 2024-06-05 | 70.19 | $11.05 | 154953 |
| 2024-06-04 | 70.20 | $11.05 | 81297 |
| 2024-06-03 | 69.90 | $11.03 | 426858 |
| 2024-05-31 | 69.63 | $11.04 | 100202 |
| 2024-05-30 | 69.48 | $11.04 | 489854 |
| 2024-05-29 | 69.33 | $11.04 | 5540 |
| 2024-05-28 | 69.16 | $11.03 | 155252 |
| 2024-05-24 | 68.99 | $11.04 | 13765 |
| 2024-05-23 | 68.86 | $11.04 | 13784 |
| 2024-05-22 | 68.71 | $11.02 | 63456 |
| 2024-05-21 | 68.80 | $11.03 | 12359 |
| 2024-05-20 | 68.90 | $11.04 | 4753 |
| 2024-05-17 | 69.00 | $11.15 | 129645 |
| 2024-05-16 | 68.59 | $11.04 | 7507 |
| 2024-05-15 | 68.70 | $11.01 | 1123 |
| 2024-05-14 | 69.04 | $11.01 | 2159 |
| 2024-05-13 | 69.04 | $11.00 | 6359 |
| 2024-05-09 | 69.10 | $11.00 | 1585 |
| 2024-05-08 | 69.17 | $11.01 | 5659 |
| 2024-05-07 | 69.38 | $11.01 | 272724 |
| 2024-05-06 | 69.60 | $11.01 | 1092 |
| 2024-05-03 | 69.50 | $11.00 | 4375 |
| 2024-05-01 | 69.51 | $11.02 | 200350 |
| 2024-04-30 | 69.52 | $11.00 | 103179 |
| 2024-04-29 | 69.66 | $10.99 | 6707 |
| 2024-04-26 | 69.86 | $10.98 | 15177 |
| 2024-04-25 | 70.08 | $10.98 | 8985 |
| 2024-04-24 | 70.31 | $10.99 | 1480 |
| 2024-04-23 | 70.27 | $10.98 | 4754 |
| 2024-04-22 | 70.22 | $11.00 | 7982 |
| 2024-04-19 | 69.59 | $10.98 | 38546 |
| 2024-04-18 | 68.99 | $10.99 | 84680 |
| 2024-04-17 | 68.36 | $10.99 | 4382 |
| 2024-04-16 | 67.70 | $10.99 | 7222 |
| 2024-04-15 | 67.00 | $11.00 | 84532 |
| 2024-04-12 | 66.27 | $11.00 | 605 |
| 2024-04-11 | 65.25 | $11.00 | 3636 |
| 2024-04-10 | 64.20 | $10.99 | 4977 |
| 2024-04-09 | 63.09 | $11.00 | 65455 |
| 2024-04-08 | 61.98 | $10.97 | 2341 |
| 2024-04-05 | 60.92 | $11.00 | 12804 |
| 2024-04-04 | 59.80 | $10.96 | 21613 |
| 2024-04-03 | 58.70 | $10.95 | 2433 |
| 2024-04-02 | 57.54 | $10.95 | 4378 |
| 2024-04-01 | 56.69 | $10.94 | 8165 |
| 2024-03-27 | 55.85 | $10.94 | 2907 |
| 2024-03-26 | 54.95 | $10.94 | 15853 |
| 2024-03-25 | 54.01 | $10.94 | 361 |
| 2024-03-22 | 53.19 | $10.94 | 2288 |
| 2024-03-21 | 52.33 | $10.93 | 86427 |
| 2024-03-20 | 51.42 | $10.93 | 550 |
| 2024-03-19 | 50.59 | $10.97 | 4063 |
| 2024-03-18 | 49.48 | $11.01 | 17294 |
| 2024-03-15 | 48.44 | $10.92 | 7680 |
| 2024-03-14 | 47.83 | $10.91 | 844 |
| 2024-03-13 | 47.26 | $10.89 | 488164 |
| 2024-03-12 | 46.66 | $10.92 | 2369 |
| 2024-03-11 | 46.03 | $10.89 | 286 |
| 2024-03-07 | 45.56 | $10.89 | 18640 |
| 2024-03-06 | 45.07 | $10.89 | 2711 |
| 2024-03-05 | 44.62 | $10.89 | 7387 |
| 2024-03-04 | 44.15 | $10.87 | 757 |
| 2024-03-01 | 43.78 | $10.89 | 1358 |
| 2024-02-29 | 43.39 | $10.87 | 2671 |
| 2024-02-28 | 43.12 | $10.87 | 1018 |
| 2024-02-27 | 42.83 | $10.87 | 606 |
| 2024-02-26 | 42.66 | $10.87 | 101424 |
| 2024-02-23 | 42.48 | $10.87 | 102213 |
| 2024-02-22 | 42.30 | $10.87 | 33533 |
| 2024-02-21 | 42.10 | $10.86 | — |
| 2024-02-20 | 42.00 | $10.86 | 8626 |
| 2024-02-16 | 41.91 | $10.86 | 3452 |
| 2024-02-15 | 42.48 | $10.86 | 200186 |
| 2024-02-14 | 43.09 | $10.85 | 615 |
| 2024-02-13 | 43.80 | $10.85 | 1648 |
| 2024-02-12 | 44.55 | $10.86 | 102961 |
| 2024-02-09 | 45.21 | $10.85 | 106052 |
| 2024-02-08 | 46.12 | $10.86 | 413 |
| 2024-02-07 | 46.81 | $10.85 | 912566 |
| 2024-02-06 | 47.53 | $10.94 | 300 |
| 2024-02-05 | 46.82 | $10.94 | 1665 |
| 2024-02-02 | 46.08 | $10.90 | 767 |
| 2024-02-01 | 45.37 | $10.93 | 5795 |
| 2024-01-31 | 44.63 | $11.00 | 2871 |
| 2024-01-30 | 43.85 | $10.85 | 6776 |
| 2024-01-29 | 43.76 | $10.84 | 18974 |
| 2024-01-26 | 43.66 | $10.84 | 722 |
| 2024-01-25 | 43.81 | $10.84 | 931 |
| 2024-01-24 | 44.42 | $10.93 | 3184 |
| 2024-01-23 | 43.49 | $10.87 | 22500 |
| 2024-01-22 | 43.46 | $10.87 | 151 |
| 2024-01-19 | 43.43 | $10.82 | 3407 |
| 2024-01-18 | 43.76 | $10.82 | — |
| 2024-01-17 | 44.37 | $10.82 | — |
| 2024-01-16 | 45.02 | $10.82 | 1126 |
| 2024-01-12 | 45.70 | $10.83 | 3119 |
| 2024-01-11 | 46.41 | $10.82 | 418 |
| 2024-01-10 | 48.07 | $10.83 | 103056 |
| 2024-01-09 | 49.56 | $10.82 | 8182 |
| 2024-01-08 | 51.31 | $10.81 | 974 |
| 2024-01-05 | 53.33 | $10.81 | 1115 |
| 2024-01-04 | 54.36 | $10.82 | 359 |
| 2024-01-03 | 55.13 | $10.80 | — |
| 2024-01-02 | 56.23 | $10.80 | 2373 |
| 2023-12-29 | 57.40 | $10.81 | — |
| 2023-12-28 | 58.31 | $10.81 | 1379 |
| 2023-12-27 | 59.26 | $10.80 | 2012 |
| 2023-12-26 | 60.40 | $10.80 | 5880 |
| 2023-12-22 | 61.60 | $10.79 | 10063 |
| 2023-12-21 | 62.99 | $10.79 | 1471 |
| 2023-12-20 | 64.46 | $10.79 | 4764 |
| 2023-12-19 | 65.74 | $10.79 | 1831 |
| 2023-12-18 | 67.20 | $10.80 | 42619 |
| 2023-12-15 | 68.20 | $10.79 | 5514 |
| 2023-12-14 | 69.25 | $10.80 | 2530 |
| 2023-12-13 | 70.36 | $10.79 | 114271 |
| 2023-12-12 | 71.53 | $10.80 | 779 |
| 2023-12-11 | 72.75 | $10.80 | 1884 |
| 2023-12-08 | 74.05 | $10.80 | 1155 |
| 2023-12-07 | 74.95 | $10.80 | 16137 |
| 2023-12-06 | 75.91 | $10.80 | 6082 |
| 2023-12-05 | 76.69 | $10.80 | 14701 |
| 2023-12-04 | 77.52 | $10.79 | 24723 |
| 2023-12-01 | 78.44 | $10.79 | 590 |
| 2023-11-30 | 79.21 | $10.80 | 6326 |
| 2023-11-29 | 79.81 | $10.78 | 61681 |
| 2023-11-28 | 80.57 | $10.80 | 50952 |
| 2023-11-27 | 80.95 | $10.76 | 4474 |
| 2023-11-24 | 81.50 | $10.76 | — |
| 2023-11-22 | 82.11 | $10.76 | 162661 |
| 2023-11-21 | 82.75 | $10.80 | 49311 |
| 2023-11-20 | 82.80 | $10.78 | 70269 |
| 2023-11-17 | 82.85 | $10.77 | — |
| 2023-11-16 | 83.20 | $10.77 | 16265 |
| 2023-11-15 | 83.56 | $10.75 | 410 |
| 2023-11-14 | 84.02 | $10.75 | 1086 |
| 2023-11-13 | 84.53 | $10.75 | 2380 |
| 2023-11-10 | 84.95 | $10.73 | — |
| 2023-11-09 | 85.46 | $10.73 | 478 |
| 2023-11-08 | 86.00 | $10.75 | 491 |
| 2023-11-07 | 86.60 | $10.74 | 1178 |
| 2023-11-06 | 87.24 | $10.75 | 1524 |
| 2023-11-03 | 87.78 | $10.77 | 22344 |
| 2023-11-02 | 88.16 | $10.75 | 955 |
| 2023-11-01 | 88.62 | $10.74 | 2238 |
| 2023-10-31 | 89.10 | $10.74 | 17371 |
| 2023-10-30 | 89.62 | $10.74 | 23384 |
| 2023-10-27 | 90.17 | $10.73 | 782 |
| 2023-10-26 | 90.25 | $10.73 | 2670 |
| 2023-10-25 | 90.34 | $10.73 | 262 |
| 2023-10-24 | 90.43 | $10.74 | 4202 |
| 2023-10-23 | 90.52 | $10.73 | 6049 |
| 2023-10-20 | 90.62 | $10.73 | 1083 |
| 2023-10-19 | 90.76 | $10.73 | 693 |
| 2023-10-18 | 90.90 | $10.72 | 4235 |
| 2023-10-17 | 91.05 | $10.72 | 1327 |
| 2023-10-16 | 91.25 | $10.72 | 58994 |
| 2023-10-13 | 91.46 | $10.71 | 3747 |
| 2023-10-12 | 91.32 | $10.71 | 119196 |
| 2023-10-11 | 91.17 | $10.72 | 300253 |
| 2023-10-10 | 91.01 | $10.70 | 7658 |
| 2023-10-09 | 90.85 | $10.69 | — |
| 2023-10-06 | 90.69 | $10.69 | 165 |
| 2023-10-05 | 90.52 | $10.69 | 23407 |
| 2023-10-04 | 90.34 | $10.68 | 96446 |
| 2023-10-03 | 90.15 | $10.69 | 3974 |
| 2023-10-02 | 89.87 | $10.68 | 3812 |
| 2023-09-29 | 89.57 | $10.68 | 6018 |
| 2023-09-28 | 89.26 | $10.70 | 3025 |
| 2023-09-27 | 88.88 | $10.69 | 2610 |
| 2023-09-26 | 88.49 | $10.68 | 12465 |
| 2023-09-25 | 88.07 | $10.67 | 21553 |
| 2023-09-22 | 87.67 | $10.68 | 1168 |
| 2023-09-21 | 87.17 | $10.69 | 12178 |
| 2023-09-20 | 86.65 | $10.69 | 688 |
| 2023-09-19 | 86.13 | $10.67 | 21214 |
| 2023-09-18 | 85.59 | $10.67 | 2210 |
| 2023-09-15 | 85.02 | $10.66 | 8413 |
| 2023-09-14 | 84.43 | $10.66 | 3503 |
| 2023-09-13 | 83.83 | $10.67 | 11825 |
| 2023-09-12 | 83.20 | $10.65 | 17145 |
| 2023-09-11 | 82.63 | $10.65 | 5216 |
| 2023-09-08 | 82.04 | $10.68 | 1026 |
| 2023-09-07 | 81.43 | $10.64 | 19977 |
| 2023-09-06 | 80.78 | $10.64 | 23748 |
| 2023-09-05 | 80.11 | $10.81 | 24511 |
| 2023-09-01 | 79.56 | $10.66 | 3066 |
| 2023-08-31 | 79.06 | $10.66 | 24993 |
| 2023-08-30 | 78.54 | $10.67 | 25915 |
| 2023-08-29 | 78.00 | $10.70 | 4979 |
| 2023-08-28 | 77.42 | $10.64 | 5368 |
| 2023-08-25 | 76.96 | $10.63 | 11484 |
| 2023-08-24 | 76.48 | $10.62 | 7895 |
| 2023-08-23 | 75.91 | $10.62 | 11192 |
| 2023-08-22 | 75.52 | $10.62 | 224031 |
| 2023-08-21 | 75.44 | $10.57 | 1325 |
| 2023-08-18 | 75.42 | $10.57 | 17787 |
| 2023-08-17 | 75.47 | $10.57 | 601 |
| 2023-08-16 | 75.34 | $10.56 | 1585 |
| 2023-08-15 | 75.20 | $10.56 | — |
| 2023-08-14 | 75.09 | $10.56 | 181280 |
| 2023-08-11 | 74.98 | $10.56 | 2994 |
| 2023-08-10 | 74.89 | $10.56 | 100 |
| 2023-08-09 | 74.79 | $10.56 | 57775 |
| 2023-08-08 | 74.69 | $10.55 | 1121 |
| 2023-08-07 | 74.58 | $10.55 | 1104 |
| 2023-08-04 | 74.54 | $10.53 | 1313 |
| 2023-08-03 | 74.50 | $10.55 | 1032 |
| 2023-08-02 | 74.45 | $10.54 | 344 |
| 2023-08-01 | 74.11 | $10.52 | 3905 |
| 2023-07-31 | 73.77 | $10.58 | 5498 |
| 2023-07-28 | 73.43 | $10.54 | 27413 |
| 2023-07-27 | 72.94 | $10.54 | 2659 |
| 2023-07-26 | 72.49 | $10.52 | 494 |
| 2023-07-25 | 72.03 | $10.54 | 975 |
| 2023-07-24 | 71.54 | $10.51 | 32071 |
| 2023-07-21 | 71.04 | $10.53 | 3049 |
| 2023-07-20 | 70.33 | $10.51 | 16607 |
| 2023-07-19 | 69.60 | $10.52 | 1026 |
| 2023-07-18 | 68.74 | $10.52 | 122726 |
| 2023-07-17 | 67.85 | $10.49 | 2280 |
| 2023-07-14 | 66.92 | $10.49 | 2023 |
| 2023-07-13 | 65.94 | $10.49 | 44550 |
| 2023-07-12 | 64.91 | $10.48 | 60801 |
| 2023-07-11 | 63.84 | $10.48 | 37431 |
| 2023-07-10 | 62.71 | $10.49 | 64277 |
| 2023-07-07 | 61.51 | $10.46 | 40006 |
| 2023-07-06 | 60.26 | $10.46 | 2.1M |
| 2023-07-05 | 58.94 | $10.46 | 2.0M |
| 2023-07-03 | 57.57 | $10.45 | 78274 |
| 2023-06-30 | 56.12 | $10.51 | 342215 |
| 2023-06-29 | 54.75 | $10.50 | 269102 |
| 2023-06-28 | 53.25 | $10.49 | 536337 |
| 2023-06-27 | 51.67 | $10.45 | 57710 |
| 2023-06-26 | 50.07 | $10.44 | 359116 |
| 2023-06-23 | 48.52 | $10.42 | 230698 |
| 2023-06-22 | 46.96 | $10.43 | 59207 |
| 2023-06-21 | 45.33 | $10.38 | 5635 |
| 2023-06-20 | 43.61 | $10.46 | 2561 |
| 2023-06-16 | 41.74 | $10.37 | 14426 |
| 2023-06-15 | 40.14 | $10.47 | 21438 |
| 2023-06-14 | 38.45 | $10.59 | 86096 |
| 2023-06-13 | 36.03 | $10.60 | 2723 |
| 2023-06-12 | 34.23 | $10.70 | 84612 |
| 2023-06-09 | 32.32 | $10.49 | 7611 |
| 2023-06-08 | 31.99 | $10.52 | 1.2M |
| 2023-06-07 | 30.27 | $10.52 | 3.1M |
| 2023-06-06 | 30.65 | $10.53 | 4.8M |
| 2023-06-05 | 30.69 | $10.52 | 2082 |
| 2023-06-02 | 31.18 | $10.53 | 2813 |
| 2023-06-01 | 30.87 | $10.52 | 119 |
| 2023-05-31 | 30.76 | $10.52 | 132854 |
| 2023-05-30 | 30.65 | $10.52 | 593023 |
| 2023-05-26 | 30.75 | $10.52 | 4.1M |
| 2023-05-25 | 30.85 | $10.50 | 8533 |
| 2023-05-24 | 30.96 | $10.52 | 4930 |
| 2023-05-23 | 31.29 | $10.52 | 9707 |
| 2023-05-22 | 31.26 | $10.52 | 1499 |
| 2023-05-19 | 31.23 | $10.52 | 257195 |
| 2023-05-18 | 30.82 | $10.51 | 810411 |
| 2023-05-17 | 30.39 | $10.50 | 1.0M |
| 2023-05-16 | 30.29 | $10.48 | 249324 |
| 2023-05-15 | 30.83 | $10.48 | 659027 |
| 2023-05-12 | 31.40 | $10.47 | 502815 |
| 2023-05-11 | 31.99 | $10.47 | 619543 |
| 2023-05-10 | 32.62 | $10.47 | 213 |
| 2023-05-09 | 33.50 | $10.47 | 105695 |
| 2023-05-08 | 34.43 | $10.46 | 144969 |
| 2023-05-05 | 35.41 | $10.47 | 10510 |
| 2023-05-04 | 36.64 | $10.46 | 44640 |
| 2023-05-03 | 37.94 | $10.47 | 1.4M |
| 2023-05-02 | 39.31 | $10.49 | 1494 |
| 2023-05-01 | 39.62 | $10.47 | 310 |
| 2023-04-28 | 40.73 | $10.50 | 2890 |
| 2023-04-27 | 41.88 | $10.47 | 1.0M |
| 2023-04-26 | 43.08 | $10.50 | 340 |
| 2023-04-25 | 43.31 | $10.47 | 356660 |
| 2023-04-24 | 44.15 | $10.47 | 3047 |
| 2023-04-21 | 44.62 | $10.47 | 141339 |
| 2023-04-20 | 45.32 | $10.48 | 236 |
| 2023-04-19 | 45.62 | $10.47 | 7572 |
| 2023-04-18 | 45.93 | $10.48 | 111 |
| 2023-04-17 | 44.71 | $10.46 | 15102 |
| 2023-04-14 | 43.53 | $10.46 | 830 |
| 2023-04-13 | 42.29 | $10.47 | 1974 |
| 2023-04-12 | 40.99 | $10.45 | 17608 |
| 2023-04-11 | 40.39 | $10.44 | 47804 |
| 2023-04-10 | 40.00 | $10.44 | 7978 |
| 2023-04-06 | 39.58 | $10.43 | 12457 |
| 2023-04-05 | 39.39 | $10.43 | 4630 |
| 2023-04-04 | 39.18 | $10.43 | 56122 |
| 2023-04-03 | 38.97 | $10.43 | 727 |
| 2023-03-31 | 38.75 | $10.44 | 1440 |
| 2023-03-30 | 38.52 | $10.42 | 255 |
| 2023-03-29 | 38.76 | $10.43 | 19485 |
| 2023-03-28 | 38.42 | $10.43 | 75173 |
| 2023-03-27 | 38.06 | $10.43 | 8772 |
| 2023-03-24 | 37.69 | $10.43 | 201 |
| 2023-03-23 | 37.37 | $10.43 | 386 |
| 2023-03-22 | 37.03 | $10.43 | 28288 |
| 2023-03-21 | 36.67 | $10.42 | 65628 |
| 2023-03-20 | 36.31 | $10.42 | 884661 |
| 2023-03-17 | 36.01 | $10.41 | 264 |
| 2023-03-16 | 35.99 | $10.41 | 100405 |
| 2023-03-15 | 35.97 | $10.41 | 25686 |
| 2023-03-14 | 35.95 | $10.41 | 1815 |
| 2023-03-13 | 35.93 | $10.41 | 1851 |
| 2023-03-10 | 35.90 | $10.42 | 2051 |
| 2023-03-09 | 35.88 | $10.43 | 352 |
| 2023-03-08 | 35.09 | $10.41 | 306057 |
| 2023-03-07 | 34.37 | $10.42 | 1.0M |
| 2023-03-06 | 33.61 | $10.43 | 2590 |
| 2023-03-03 | 32.81 | $10.43 | 1309 |
| 2023-03-02 | 31.62 | $10.43 | 46392 |
| 2023-03-01 | 30.36 | $10.38 | 84743 |
| 2023-02-28 | 29.13 | $10.39 | 243162 |
| 2023-02-27 | 27.84 | $10.39 | 105124 |
| 2023-02-24 | 27.25 | $10.38 | 313746 |
| 2023-02-23 | 26.63 | $10.38 | 8809 |
| 2023-02-22 | 25.98 | $10.38 | 94895 |
| 2023-02-21 | 25.29 | $10.37 | 658 |
| 2023-02-17 | 24.71 | $10.35 | 10976 |
| 2023-02-16 | 24.10 | $10.36 | 1048 |
| 2023-02-15 | 24.09 | $10.36 | 42243 |
| 2023-02-14 | 23.78 | $10.36 | 73873 |
| 2023-02-13 | 23.44 | $10.35 | 233139 |
| 2023-02-10 | 23.44 | $10.34 | 1587 |
| 2023-02-09 | 23.60 | $10.36 | 100118 |
| 2023-02-08 | 23.06 | $10.34 | 111 |
| 2023-02-07 | 22.84 | $10.34 | 830 |
| 2023-02-06 | 22.62 | $10.34 | 569 |
| 2023-02-03 | 22.38 | $10.34 | 2635 |
| 2023-02-02 | 22.13 | $10.34 | 7471 |
| 2023-02-01 | 21.58 | $10.34 | 3.0M |
| 2023-01-31 | 21.15 | $10.32 | 35121 |
| 2023-01-30 | 21.02 | $10.31 | 1458 |
| 2023-01-27 | 20.98 | $10.31 | 12607 |
| 2023-01-26 | 21.02 | $10.30 | 1097 |
| 2023-01-25 | 21.24 | $10.31 | 4036 |
| 2023-01-24 | 21.22 | $10.31 | 3023 |
| 2023-01-23 | 21.55 | $10.31 | 3788 |
| 2023-01-20 | 22.01 | $10.30 | 10506 |
| 2023-01-19 | 22.76 | $10.29 | 28501 |
| 2023-01-18 | 23.54 | $10.29 | 639 |
| 2023-01-17 | 24.56 | $10.30 | 144 |
| 2023-01-13 | 25.43 | $10.30 | 23 |
| 2023-01-12 | 26.42 | $10.30 | 561 |
| 2023-01-11 | 27.47 | $10.30 | 388348 |
| 2023-01-10 | 28.58 | $10.29 | 74 |
| 2023-01-09 | 29.27 | $10.29 | 4269 |
| 2023-01-06 | 30.00 | $10.26 | 482 |
| 2023-01-05 | 31.31 | $10.27 | 4576 |
| 2023-01-04 | 32.28 | $10.25 | 8633 |
| 2023-01-03 | 33.64 | $10.25 | 30767 |
| 2022-12-30 | 35.07 | $10.30 | 116 |
| 2022-12-29 | 34.91 | $10.25 | 200704 |
| 2022-12-28 | 34.74 | $10.27 | 754 |
| 2022-12-27 | 34.98 | $10.23 | 6083 |
| 2022-12-23 | 35.31 | $10.23 | 203 |
| 2022-12-22 | 36.27 | $10.26 | 1765 |
| 2022-12-21 | 36.34 | $10.26 | 12203 |
| 2022-12-20 | 36.42 | $10.22 | 291099 |
| 2022-12-19 | 36.66 | $10.23 | 5146 |
| 2022-12-16 | 36.21 | $10.23 | 37974 |
| 2022-12-15 | 35.89 | $10.22 | 227139 |
| 2022-12-14 | 35.55 | $10.22 | 412988 |
| 2022-12-13 | 35.19 | $10.21 | 2813 |
| 2022-12-12 | 35.10 | $10.20 | 102140 |
| 2022-12-09 | 35.01 | $10.20 | 32 |
| 2022-12-08 | 35.05 | $10.20 | 2220 |
| 2022-12-07 | 35.11 | $10.20 | 225450 |
| 2022-12-06 | 34.86 | $10.23 | 105 |
| 2022-12-05 | 33.61 | $10.20 | 184780 |
| 2022-12-02 | 32.38 | $10.18 | 3724 |
| 2022-12-01 | 31.20 | $10.18 | 2384 |
| 2022-11-30 | 30.29 | $10.18 | 5931 |
| 2022-11-29 | 29.34 | $10.17 | 33 |
| 2022-11-28 | 28.75 | $10.17 | 1931 |
| 2022-11-25 | 28.13 | $10.21 | 225 |
| 2022-11-23 | 27.48 | $10.18 | 1544 |
| 2022-11-22 | 26.46 | $10.18 | 2187 |
| 2022-11-21 | 25.56 | $10.18 | 819056 |
| 2022-11-18 | 24.75 | $10.17 | 2508 |
| 2022-11-17 | 24.36 | $10.15 | 2123 |
| 2022-11-16 | 24.31 | $10.14 | 239 |
| 2022-11-15 | 24.47 | $10.14 | 115 |
| 2022-11-14 | 24.64 | $10.14 | 495 |
| 2022-11-11 | 24.82 | $10.14 | 149 |
| 2022-11-10 | 25.00 | $10.14 | 196941 |
| 2022-11-09 | 25.20 | $10.14 | 45538 |
| 2022-11-08 | 25.58 | $10.14 | 49 |
| 2022-11-07 | 25.98 | $10.14 | 427 |
| 2022-11-04 | 26.40 | $10.14 | 490 |
| 2022-11-03 | 26.36 | $10.14 | 739 |
| 2022-11-02 | 26.32 | $10.15 | 2306 |
| 2022-11-01 | 25.77 | $10.14 | 28592 |
| 2022-10-31 | 25.39 | $10.12 | 5375 |
| 2022-10-28 | 25.19 | $10.12 | 308 |
| 2022-10-27 | 24.15 | $10.09 | 186 |
| 2022-10-26 | 23.74 | $10.09 | 85396 |
| 2022-10-25 | 23.32 | $10.09 | 792 |
| 2022-10-24 | 23.39 | $10.09 | 7559 |
| 2022-10-21 | 23.47 | $10.09 | 36713 |
| 2022-10-20 | 24.18 | $10.08 | 96418 |
| 2022-10-19 | 25.17 | $10.06 | 21103 |
| 2022-10-18 | 26.39 | $10.06 | 124 |
| 2022-10-17 | 27.54 | $10.07 | 1332 |
| 2022-10-14 | 28.75 | $10.06 | 311 |
| 2022-10-13 | 29.93 | $10.05 | 403 |
| 2022-10-12 | 31.16 | $10.07 | 290 |
| 2022-10-11 | 31.85 | $10.07 | 221 |
| 2022-10-10 | 32.57 | $10.06 | 1131 |
| 2022-10-07 | 33.53 | $10.06 | 806 |
| 2022-10-06 | 34.41 | $10.05 | 1106 |
| 2022-10-05 | 35.34 | $10.06 | 4214 |
| 2022-10-04 | 36.04 | $10.05 | 411 |
| 2022-10-03 | 37.15 | $10.07 | 4036 |
| 2022-09-30 | 37.90 | $10.09 | 24059 |
| 2022-09-29 | 38.24 | $10.09 | 469 |
| 2022-09-28 | 38.58 | $10.07 | 157716 |
| 2022-09-27 | 38.95 | $10.09 | 1281 |
| 2022-09-26 | 39.34 | $10.08 | 238 |
| 2022-09-23 | 39.75 | $10.06 | 333 |
| 2022-09-22 | 40.42 | $10.06 | 201069 |
| 2022-09-21 | 41.12 | $10.08 | 1281 |
| 2022-09-20 | 41.23 | $10.11 | 301658 |
| 2022-09-19 | 40.91 | $10.11 | 10242 |
| 2022-09-16 | 40.57 | $10.06 | 4501 |
| 2022-09-15 | 40.80 | $10.08 | 4341 |
| 2022-09-14 | 41.04 | $10.08 | 40327 |
| 2022-09-13 | 41.30 | $10.07 | 203330 |
| 2022-09-12 | 41.69 | $10.06 | 523901 |
| 2022-09-09 | 42.11 | $10.05 | 19503 |
| 2022-09-08 | 42.50 | $10.04 | 59199 |
| 2022-09-07 | 42.91 | $10.03 | 19 |
| 2022-09-06 | 44.30 | $10.03 | 33410 |
| 2022-09-02 | 45.77 | $10.03 | 53118 |
| 2022-09-01 | 46.28 | $10.01 | 690761 |
| 2022-08-31 | 46.96 | $10.00 | 13 |
| 2022-08-30 | 47.97 | $10.00 | 12732 |
| 2022-08-29 | 49.04 | $10.01 | 310 |
| 2022-08-26 | 49.60 | $9.99 | 942 |
| 2022-08-25 | 50.33 | $10.00 | 15896 |
| 2022-08-24 | 50.80 | $10.00 | 43 |
| 2022-08-23 | 51.32 | $10.00 | 461740 |
| 2022-08-22 | 51.86 | $10.00 | 768 |
| 2022-08-19 | 52.55 | $10.00 | 219400 |
| 2022-08-18 | 53.27 | $9.98 | 425843 |
| 2022-08-17 | 54.04 | $9.98 | 402451 |
| 2022-08-16 | 54.94 | $10.01 | 37 |
| 2022-08-15 | 54.88 | $10.01 | 102 |
| 2022-08-12 | 54.82 | $9.99 | 43591 |
| 2022-08-11 | 54.91 | $9.99 | 2338 |
| 2022-08-10 | 55.01 | $9.98 | 6659 |
| 2022-08-09 | 55.11 | $9.98 | 23541 |
| 2022-08-08 | 55.29 | $9.97 | 802 |
| 2022-08-05 | 55.48 | $9.99 | 1262 |
| 2022-08-04 | 55.46 | $9.99 | 10521 |
| 2022-08-03 | 55.44 | $9.97 | 16149 |
| 2022-08-02 | 55.63 | $9.97 | 161 |
| 2022-08-01 | 55.63 | $9.97 | 4476 |
| 2022-07-29 | 55.63 | $9.97 | 376 |
| 2022-07-28 | 55.42 | $9.95 | 1007 |
| 2022-07-27 | 55.55 | $9.95 | 501 |
| 2022-07-26 | 55.47 | $9.93 | 148 |
| 2022-07-25 | 55.52 | $9.97 | 100591 |
| 2022-07-22 | 55.13 | $9.98 | 257632 |
| 2022-07-21 | 54.71 | $9.96 | 10 |
| 2022-07-20 | 54.49 | $9.96 | 250 |
| 2022-07-19 | 54.25 | $9.95 | 11 |
| 2022-07-18 | 54.08 | $9.95 | 3625 |
| 2022-07-15 | 53.91 | $9.94 | 56 |
| 2022-07-14 | 53.83 | $9.94 | 296 |
| 2022-07-13 | 53.74 | $9.91 | 509 |
| 2022-07-12 | 53.81 | $9.94 | 909 |
| 2022-07-11 | 53.67 | $9.93 | 99 |
| 2022-07-08 | 53.56 | $9.93 | 50 |
| 2022-07-07 | 53.46 | $9.93 | 776 |
| 2022-07-06 | 53.34 | $9.93 | — |
| 2022-07-05 | 53.22 | $9.93 | 236623 |
| 2022-07-01 | 53.09 | $9.95 | 183 |
| 2022-06-30 | 52.68 | $9.91 | 14901 |
| 2022-06-29 | 52.24 | $9.95 | 402 |
| 2022-06-28 | 52.03 | $9.92 | 603 |
| 2022-06-27 | 51.93 | $9.92 | 2280 |
| 2022-06-24 | 51.75 | $9.92 | 132 |
| 2022-06-23 | 52.02 | $9.92 | 729 |
| 2022-06-22 | 52.30 | $9.89 | 250 |
| 2022-06-21 | 52.91 | $9.89 | 106 |
| 2022-06-17 | 53.56 | $9.92 | 136499 |
| 2022-06-16 | 54.12 | $9.92 | 30144 |
| 2022-06-15 | 54.91 | $9.92 | 50436 |
| 2022-06-14 | 55.49 | $9.92 | 341816 |
| 2022-06-13 | 56.10 | $9.93 | 16568 |
| 2022-06-10 | 56.84 | $9.93 | 21062 |
| 2022-06-09 | 57.62 | $9.93 | 14911 |
| 2022-06-08 | 58.53 | $9.92 | 24156 |
| 2022-06-07 | 59.54 | $9.96 | 2745 |
| 2022-06-06 | 60.28 | $9.94 | 22230 |
| 2022-06-03 | 61.05 | $9.95 | 1193 |
| 2022-06-02 | 61.95 | $9.91 | 151712 |
| 2022-06-01 | 63.05 | $9.92 | 276 |
| 2022-05-31 | 64.06 | $9.96 | 686 |
| 2022-05-27 | 65.13 | $9.92 | 104366 |
| 2022-05-26 | 66.12 | $9.95 | 763193 |
| 2022-05-25 | 67.15 | $9.95 | 230 |
| 2022-05-24 | 67.76 | $9.95 | 15668 |
| 2022-05-23 | 68.39 | $9.91 | 14593 |
| 2022-05-20 | 69.06 | $9.90 | 51694 |
| 2022-05-19 | 69.77 | $9.89 | 22339 |
| 2022-05-18 | 70.27 | $9.92 | 1292 |
| 2022-05-17 | 70.80 | $9.94 | 203 |
| 2022-05-16 | 70.81 | $9.93 | 1774 |
| 2022-05-13 | 70.82 | $9.94 | 1395 |
| 2022-05-12 | 70.84 | $9.93 | 26282 |
| 2022-05-11 | 70.87 | $9.95 | 2197 |
| 2022-05-10 | 70.75 | $9.90 | 4500 |
| 2022-05-09 | 70.63 | $9.93 | 611 |
| 2022-05-06 | 70.33 | $9.92 | 30895 |
| 2022-05-05 | 70.00 | $9.92 | 30 |
| 2022-05-04 | 69.72 | $9.92 | 9 |
| 2022-05-03 | 69.42 | $9.92 | 250039 |
| 2022-05-02 | 69.10 | $9.92 | 21607 |
| 2022-04-29 | 68.77 | $9.91 | 1268 |
| 2022-04-28 | 68.47 | $9.92 | 302 |
| 2022-04-27 | 68.10 | $9.91 | 208 |
| 2022-04-26 | 67.76 | $9.91 | 3365 |
| 2022-04-25 | 67.40 | $9.93 | 627 |
| 2022-04-22 | 66.93 | $9.94 | 400 |
| 2022-04-21 | 66.46 | $9.97 | — |
| 2022-04-20 | 65.84 | $9.97 | 203 |
| 2022-04-19 | 65.19 | $9.94 | 116137 |
| 2022-04-18 | 64.52 | $9.92 | 116590 |
| 2022-04-14 | 63.82 | $9.90 | 200 |
| 2022-04-13 | 63.09 | $9.92 | 6977 |
| 2022-04-12 | 62.25 | $9.92 | 5451 |
| 2022-04-11 | 61.38 | $9.91 | 6922 |
| 2022-04-08 | 60.42 | $9.89 | 114035 |
| 2022-04-07 | 59.42 | $9.93 | 23 |
| 2022-04-06 | 58.21 | $9.93 | 33631 |
| 2022-04-05 | 56.95 | $9.90 | 8366 |
| 2022-04-04 | 55.63 | $9.90 | 400593 |
| 2022-04-01 | 54.21 | $9.90 | 4661 |
| 2022-03-31 | 52.71 | $9.91 | 127787 |
| 2022-03-30 | 51.14 | $9.90 | 271 |
| 2022-03-29 | 49.40 | $9.91 | 250 |
| 2022-03-28 | 47.57 | $9.91 | 5541 |
| 2022-03-25 | 45.64 | $9.89 | 52094 |
| 2022-03-24 | 43.61 | $9.88 | 5030 |
| 2022-03-23 | 41.48 | $9.91 | 2104 |
| 2022-03-22 | 39.20 | $9.89 | 195405 |
| 2022-03-21 | 36.81 | $9.88 | 216203 |
| 2022-03-18 | 34.27 | $9.87 | 116 |
| 2022-03-17 | 31.61 | $9.87 | 612 |
| 2022-03-16 | 28.80 | $9.88 | 40440 |
| 2022-03-15 | 25.85 | $9.86 | — |
| 2022-03-14 | 22.74 | $9.86 | 4 |
| 2022-03-11 | 19.47 | $9.86 | 202 |
| 2022-03-10 | 16.02 | $9.85 | 2002 |
| 2022-03-09 | 12.40 | $9.89 | 213 |
| 2022-03-08 | 8.55 | $9.89 | 155 |
| 2022-03-07 | 4.49 | $9.89 | 134 |
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