Is Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) research center and poll results.
NASDAQ : FBYD
Falcon's Beyond Global, Inc. Class A Common Stock
$12.53 USD
$1.81 (16.88%)
- Volume
- 256.49K
- Average Volume
- 123.02K
- Market Capitalization
- $491.18M
- P/E Ratio
- 56.95
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $29.02
- Year Low
- $3.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.45
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
16.27
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.00
Average
9.32
Maximum
16.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.27 | $12.24 | 132899 |
| 2026-07-15 | 16.44 | $12.53 | 256594 |
| 2026-07-14 | 16.55 | $10.72 | 181174 |
| 2026-07-13 | 16.76 | $13.07 | 122245 |
| 2026-07-10 | 16.81 | $14.73 | 173816 |
| 2026-07-09 | 16.79 | $15.34 | 124400 |
| 2026-07-08 | 16.76 | $17.71 | 69600 |
| 2026-07-07 | 16.56 | $18.78 | 148033 |
| 2026-07-06 | 16.35 | $19.82 | 102001 |
| 2026-07-02 | 16.12 | $19.23 | 138543 |
| 2026-07-01 | 15.87 | $19.70 | 320542 |
| 2026-06-30 | 15.65 | $17.92 | 114368 |
| 2026-06-29 | 15.50 | $16.90 | 161334 |
| 2026-06-26 | 15.43 | $16.03 | 1.8M |
| 2026-06-25 | 15.37 | $16.86 | 114546 |
| 2026-06-24 | 15.27 | $17.31 | 178910 |
| 2026-06-23 | 15.18 | $17.88 | 106507 |
| 2026-06-22 | 15.11 | $16.26 | 53769 |
| 2026-06-18 | 15.25 | $16.41 | 120923 |
| 2026-06-17 | 15.13 | $15.86 | 66950 |
| 2026-06-16 | 15.00 | $15.74 | 116436 |
| 2026-06-15 | 14.77 | $14.82 | 47345 |
| 2026-06-12 | 14.56 | $14.76 | 29613 |
| 2026-06-11 | 14.39 | $14.18 | 34000 |
| 2026-06-10 | 14.17 | $14.34 | 48839 |
| 2026-06-09 | 14.00 | $14.65 | 48001 |
| 2026-06-08 | 13.80 | $13.73 | 44000 |
| 2026-06-05 | 13.70 | $14.68 | 62345 |
| 2026-06-04 | 13.59 | $15.22 | 57740 |
| 2026-06-03 | 13.43 | $14.08 | 56900 |
| 2026-06-02 | 13.38 | $15.39 | 35600 |
| 2026-06-01 | 13.29 | $14.91 | 62841 |
| 2026-05-29 | 13.36 | $15.50 | 96334 |
| 2026-05-28 | 13.43 | $14.91 | 90300 |
| 2026-05-27 | 13.51 | $14.73 | 62241 |
| 2026-05-26 | 13.66 | $15.49 | 169541 |
| 2026-05-22 | 13.74 | $16.56 | 272708 |
| 2026-05-21 | 13.68 | $19.10 | 213100 |
| 2026-05-20 | 13.51 | $13.98 | 83500 |
| 2026-05-19 | 13.58 | $13.28 | 132301 |
| 2026-05-18 | 13.61 | $11.15 | 54500 |
| 2026-05-15 | 13.72 | $10.55 | 75200 |
| 2026-05-14 | 13.87 | $11.31 | 55100 |
| 2026-05-13 | 13.91 | $9.86 | 61635 |
| 2026-05-12 | 13.96 | $10.85 | 85821 |
| 2026-05-11 | 14.01 | $10.78 | 66600 |
| 2026-05-08 | 14.10 | $11.65 | 50200 |
| 2026-05-07 | 14.13 | $12.48 | 65604 |
| 2026-05-06 | 14.05 | $12.00 | 66500 |
| 2026-05-05 | 14.01 | $13.16 | 57500 |
| 2026-05-04 | 13.94 | $13.58 | 72000 |
| 2026-05-01 | 13.87 | $16.19 | 45200 |
| 2026-04-30 | 13.63 | $16.92 | 56100 |
| 2026-04-29 | 13.39 | $16.52 | 59800 |
| 2026-04-28 | 13.27 | $17.74 | 72628 |
| 2026-04-27 | 12.98 | $17.04 | 58944 |
| 2026-04-24 | 12.61 | $15.37 | 54600 |
| 2026-04-23 | 12.28 | $15.69 | 86434 |
| 2026-04-22 | 11.87 | $15.50 | 150782 |
| 2026-04-21 | 11.42 | $13.82 | 59847 |
| 2026-04-20 | 11.07 | $13.45 | 108700 |
| 2026-04-17 | 10.76 | $13.57 | 81501 |
| 2026-04-16 | 10.39 | $12.05 | 117936 |
| 2026-04-15 | 10.12 | $10.80 | 68200 |
| 2026-04-14 | 9.97 | $11.83 | 55087 |
| 2026-04-13 | 9.75 | $12.69 | 74030 |
| 2026-04-10 | 9.46 | $12.18 | 73347 |
| 2026-04-09 | 9.19 | $10.82 | 48807 |
| 2026-04-08 | 8.97 | $11.21 | 81900 |
| 2026-04-07 | 8.72 | $11.89 | 65400 |
| 2026-04-06 | 8.44 | $12.18 | 70400 |
| 2026-04-02 | 8.18 | $11.28 | 142400 |
| 2026-04-01 | 7.99 | $12.15 | 183000 |
| 2026-03-31 | 7.79 | $14.10 | 415101 |
| 2026-03-30 | 7.46 | $11.94 | 223535 |
| 2026-03-27 | 7.21 | $9.63 | 123800 |
| 2026-03-26 | 7.05 | $8.72 | 166200 |
| 2026-03-25 | 6.91 | $7.68 | 71644 |
| 2026-03-24 | 6.81 | $6.47 | 54700 |
| 2026-03-23 | 6.74 | $6.74 | 73713 |
| 2026-03-20 | 6.63 | $7.23 | 322100 |
| 2026-03-19 | 6.48 | $6.12 | 144600 |
| 2026-03-18 | 6.40 | $6.68 | 116507 |
| 2026-03-17 | 6.27 | $7.88 | 137500 |
| 2026-03-16 | 6.09 | $7.47 | 61200 |
| 2026-03-13 | 5.94 | $6.80 | 28800 |
| 2026-03-12 | 5.80 | $6.86 | 93795 |
| 2026-03-11 | 5.67 | $6.34 | 63800 |
| 2026-03-10 | 5.58 | $6.24 | 67800 |
| 2026-03-09 | 5.53 | $6.26 | 56147 |
| 2026-03-06 | 5.49 | $7.04 | 119300 |
| 2026-03-05 | 5.39 | $7.46 | 130340 |
| 2026-03-04 | 5.32 | $8.18 | 118600 |
| 2026-03-03 | 5.21 | $7.42 | 110945 |
| 2026-03-02 | 5.14 | $6.88 | 157000 |
| 2026-02-27 | 5.09 | $6.48 | 108226 |
| 2026-02-26 | 5.03 | $6.00 | 104141 |
| 2026-02-25 | 5.00 | $5.66 | 97400 |
| 2026-02-24 | 5.05 | $4.98 | 85000 |
| 2026-02-23 | 5.10 | $4.63 | 80243 |
| 2026-02-20 | 5.21 | $4.23 | 97808 |
| 2026-02-19 | 5.30 | $4.47 | 96804 |
| 2026-02-18 | 5.38 | $4.02 | 156500 |
| 2026-02-17 | 5.50 | $4.34 | 148200 |
| 2026-02-13 | 5.61 | $4.60 | 162597 |
| 2026-02-12 | 5.72 | $3.91 | 130441 |
| 2026-02-11 | 5.96 | $4.16 | 117000 |
| 2026-02-10 | 6.21 | $4.55 | 130900 |
| 2026-02-09 | 6.47 | $5.40 | 105010 |
| 2026-02-06 | 6.77 | $5.44 | 106400 |
| 2026-02-05 | 7.14 | $5.05 | 139136 |
| 2026-02-04 | 7.54 | $5.97 | 84611 |
| 2026-02-03 | 7.95 | $5.94 | 56928 |
| 2026-02-02 | 8.34 | $6.00 | 111600 |
| 2026-01-30 | 8.75 | $5.97 | 383300 |
| 2026-01-29 | 9.20 | $5.31 | 115942 |
| 2026-01-28 | 9.75 | $5.41 | 256931 |
| 2026-01-27 | 10.33 | $6.70 | 153500 |
| 2026-01-26 | 10.84 | $5.87 | 125100 |
| 2026-01-23 | 11.47 | $6.89 | 201702 |
| 2026-01-22 | 11.96 | $6.03 | 130343 |
| 2026-01-21 | 12.58 | $6.06 | 206528 |
| 2026-01-20 | 13.18 | $6.38 | 153029 |
| 2026-01-16 | 13.61 | $6.64 | 104000 |
| 2026-01-15 | 13.90 | $6.79 | 226720 |
| 2026-01-14 | 14.16 | $8.60 | 168420 |
| 2026-01-13 | 14.36 | $9.16 | 48673 |
| 2026-01-12 | 14.46 | $9.78 | 100314 |
| 2026-01-09 | 14.64 | $11.37 | 200906 |
| 2026-01-08 | 14.91 | $12.91 | 66900 |
| 2026-01-07 | 15.20 | $13.11 | 64840 |
| 2026-01-06 | 15.53 | $14.04 | 70500 |
| 2026-01-05 | 15.83 | $13.76 | 96400 |
| 2026-01-02 | 16.12 | $14.25 | 73200 |
| 2025-12-31 | 16.34 | $15.01 | 275301 |
| 2025-12-30 | 16.63 | $16.29 | 52600 |
| 2025-12-29 | 16.67 | $16.99 | 46727 |
| 2025-12-26 | 16.85 | $16.96 | 110919 |
| 2025-12-24 | 16.82 | $18.36 | 98000 |
| 2025-12-23 | 16.62 | $16.77 | 153102 |
| 2025-12-22 | 16.45 | $18.32 | 202741 |
| 2025-12-19 | 16.14 | $18.02 | 1.7M |
| 2025-12-18 | 15.87 | $15.03 | 200368 |
| 2025-12-17 | 15.79 | $12.47 | 129905 |
| 2025-12-16 | 15.84 | $12.00 | 116000 |
| 2025-12-15 | 15.83 | $12.52 | 153214 |
| 2025-12-12 | 15.80 | $11.25 | 114200 |
| 2025-12-11 | 15.85 | $13.27 | 243546 |
| 2025-12-10 | 15.79 | $16.93 | 168318 |
| 2025-12-09 | 15.61 | $18.70 | 81549 |
| 2025-12-08 | 15.37 | $19.59 | 62007 |
| 2025-12-05 | 15.11 | $20.10 | 112984 |
| 2025-12-04 | 14.78 | $19.65 | 132424 |
| 2025-12-03 | 14.44 | $18.48 | 346129 |
| 2025-12-02 | 14.13 | $20.80 | 732481 |
| 2025-12-01 | 13.66 | $17.27 | 112600 |
| 2025-11-28 | 13.34 | $20.42 | 126602 |
| 2025-11-26 | 12.87 | $16.48 | 113279 |
| 2025-11-25 | 12.58 | $14.30 | 121472 |
| 2025-11-24 | 12.38 | $13.30 | 97602 |
| 2025-11-21 | 12.23 | $12.21 | 17236 |
| 2025-11-20 | 12.15 | $12.71 | 12500 |
| 2025-11-19 | 12.12 | $13.34 | 26308 |
| 2025-11-18 | 12.00 | $13.39 | 43842 |
| 2025-11-17 | 11.90 | $11.93 | 17128 |
| 2025-11-14 | 11.77 | $11.81 | 28700 |
| 2025-11-13 | 11.70 | $12.22 | 16839 |
| 2025-11-12 | 11.62 | $12.14 | 44100 |
| 2025-11-11 | 11.62 | $13.32 | 71300 |
| 2025-11-10 | 11.58 | $13.90 | 52400 |
| 2025-11-07 | 11.51 | $14.50 | 52100 |
| 2025-11-06 | 11.42 | $13.40 | 64883 |
| 2025-11-05 | 11.39 | $12.79 | 34000 |
| 2025-11-04 | 11.39 | $12.33 | 43700 |
| 2025-11-03 | 11.41 | $11.48 | 24300 |
| 2025-10-31 | 11.48 | $10.88 | 7234 |
| 2025-10-30 | 11.53 | $10.89 | 7103 |
| 2025-10-29 | 11.54 | $10.73 | 31803 |
| 2025-10-28 | 11.59 | $10.39 | 81008 |
| 2025-10-27 | 11.62 | $10.30 | 17245 |
| 2025-10-24 | 11.63 | $10.60 | 34809 |
| 2025-10-23 | 11.67 | $12.02 | 66817 |
| 2025-10-22 | 11.66 | $10.93 | 30928 |
| 2025-10-21 | 11.71 | $11.39 | 103527 |
| 2025-10-20 | 11.82 | $9.46 | 83200 |
| 2025-10-17 | 12.09 | $10.38 | 21400 |
| 2025-10-16 | 12.32 | $10.47 | 71000 |
| 2025-10-15 | 12.47 | $12.18 | 15400 |
| 2025-10-14 | 12.55 | $12.57 | 30900 |
| 2025-10-13 | 12.49 | $12.58 | 10800 |
| 2025-10-10 | 12.39 | $12.65 | 18000 |
| 2025-10-09 | 12.25 | $12.76 | 43100 |
| 2025-10-08 | 12.06 | $12.84 | 25012 |
| 2025-10-07 | 11.87 | $12.72 | 32946 |
| 2025-10-06 | 11.63 | $12.91 | 63300 |
| 2025-10-03 | 11.39 | $11.80 | 22600 |
| 2025-10-02 | 11.12 | $11.18 | 16727 |
| 2025-10-01 | 10.91 | $11.61 | 22726 |
| 2025-09-30 | 10.69 | $11.02 | 97900 |
| 2025-09-29 | 10.51 | $10.45 | 73534 |
| 2025-09-26 | 10.35 | $11.41 | 20246 |
| 2025-09-25 | 10.15 | $11.92 | 15000 |
| 2025-09-24 | 9.91 | $11.97 | 31134 |
| 2025-09-23 | 9.68 | $13.44 | 98525 |
| 2025-09-22 | 9.36 | $14.84 | 91646 |
| 2025-09-19 | 8.96 | $14.99 | 567700 |
| 2025-09-18 | 8.55 | $13.47 | 356521 |
| 2025-09-17 | 8.20 | $13.84 | 152445 |
| 2025-09-16 | 7.82 | $11.49 | 53074 |
| 2025-09-15 | 7.59 | $10.52 | 78340 |
| 2025-09-12 | 7.40 | $9.90 | 35700 |
| 2025-09-11 | 7.25 | $8.92 | 32500 |
| 2025-09-10 | 7.12 | $9.00 | 48217 |
| 2025-09-09 | 6.98 | $7.99 | 73400 |
| 2025-09-08 | 6.89 | $8.00 | 49900 |
| 2025-09-05 | 6.83 | $6.39 | 12207 |
| 2025-09-04 | 6.82 | $7.05 | 14367 |
| 2025-09-03 | 6.79 | $7.10 | 9600 |
| 2025-09-02 | 6.78 | $7.46 | 5635 |
| 2025-08-29 | 6.77 | $7.33 | 1813 |
| 2025-08-28 | 6.76 | $7.33 | 3700 |
| 2025-08-27 | 6.75 | $7.12 | 6900 |
| 2025-08-26 | 6.77 | $7.44 | 10800 |
| 2025-08-25 | 6.77 | $6.95 | 4806 |
| 2025-08-22 | 6.80 | $6.91 | 1900 |
| 2025-08-21 | 6.84 | $6.87 | 3400 |
| 2025-08-20 | 6.85 | $6.30 | 4815 |
| 2025-08-19 | 6.91 | $6.34 | 6118 |
| 2025-08-18 | 6.97 | $6.95 | 3400 |
| 2025-08-15 | 7.02 | $6.64 | 1700 |
| 2025-08-14 | 7.07 | $6.83 | 3000 |
| 2025-08-13 | 7.11 | $6.42 | 5117 |
| 2025-08-12 | 7.10 | $6.11 | 7123 |
| 2025-08-11 | 7.11 | $6.26 | 6028 |
| 2025-08-08 | 7.09 | $6.79 | 2329 |
| 2025-08-07 | 7.05 | $6.22 | 3200 |
| 2025-08-06 | 7.06 | $6.42 | 13100 |
| 2025-08-05 | 7.05 | $7.00 | 2737 |
| 2025-08-04 | 6.99 | $7.10 | 13000 |
| 2025-08-01 | 6.93 | $7.25 | 3138 |
| 2025-07-31 | 6.85 | $7.08 | 6100 |
| 2025-07-30 | 6.78 | $7.61 | 3412 |
| 2025-07-29 | 6.69 | $7.43 | 1818 |
| 2025-07-28 | 6.61 | $7.49 | 11723 |
| 2025-07-25 | 6.53 | $7.62 | 5400 |
| 2025-07-24 | 6.43 | $7.23 | 6607 |
| 2025-07-23 | 6.37 | $7.49 | 7743 |
| 2025-07-22 | 6.25 | $7.50 | 7327 |
| 2025-07-21 | 6.14 | $7.90 | 18600 |
| 2025-07-18 | 6.02 | $7.62 | 10037 |
| 2025-07-17 | 5.93 | $7.63 | 37648 |
| 2025-07-16 | 5.82 | $6.28 | 5007 |
| 2025-07-15 | 5.77 | $6.25 | 3300 |
| 2025-07-14 | 5.73 | $5.94 | 1612 |
| 2025-07-11 | 5.71 | $6.03 | 5135 |
| 2025-07-10 | 5.72 | $6.26 | 19700 |
| 2025-07-09 | 5.74 | $6.31 | 9300 |
| 2025-07-08 | 5.76 | $5.81 | 6229 |
| 2025-07-07 | 5.80 | $5.81 | 10900 |
| 2025-07-03 | 5.86 | $5.75 | 4802 |
| 2025-07-02 | 5.92 | $5.70 | 11800 |
| 2025-07-01 | 5.96 | $5.76 | 1200 |
| 2025-06-30 | 6.02 | $5.89 | 6329 |
| 2025-06-27 | 6.07 | $5.74 | 14702 |
| 2025-06-26 | 6.10 | $5.70 | 139947 |
| 2025-06-25 | 6.13 | $5.96 | 223608 |
| 2025-06-24 | 6.16 | $5.21 | 4500 |
| 2025-06-23 | 6.25 | $5.24 | 5100 |
| 2025-06-20 | 6.34 | $5.57 | 13800 |
| 2025-06-18 | 6.41 | $5.82 | 69643 |
| 2025-06-17 | 6.49 | $5.40 | 7300 |
| 2025-06-16 | 6.56 | $5.27 | 1000 |
| 2025-06-13 | 6.65 | $5.38 | 4543 |
| 2025-06-12 | 6.74 | $5.59 | 2370 |
| 2025-06-11 | 6.83 | $6.20 | 7000 |
| 2025-06-10 | 6.91 | $6.70 | 1402 |
| 2025-06-09 | 6.96 | $6.70 | 2535 |
| 2025-06-06 | 7.02 | $6.70 | 5800 |
| 2025-06-05 | 7.07 | $6.96 | 2100 |
| 2025-06-04 | 7.08 | $6.86 | 15336 |
| 2025-06-03 | 7.08 | $6.54 | 2724 |
| 2025-06-02 | 7.08 | $6.90 | 4100 |
| 2025-05-30 | 7.08 | $7.00 | 4400 |
| 2025-05-29 | 7.02 | $6.39 | 4500 |
| 2025-05-28 | 7.00 | $6.28 | 7045 |
| 2025-05-27 | 7.01 | $6.58 | 5400 |
| 2025-05-23 | 7.04 | $7.00 | 6516 |
| 2025-05-22 | 7.05 | $6.89 | 2304 |
| 2025-05-21 | 7.10 | $7.01 | 2600 |
| 2025-05-20 | 7.13 | $7.38 | 2820 |
| 2025-05-19 | 7.16 | $6.92 | 5200 |
| 2025-05-16 | 7.19 | $7.11 | 8600 |
| 2025-05-15 | 7.26 | $7.15 | 8000 |
| 2025-05-14 | 7.32 | $7.26 | 6629 |
| 2025-05-13 | 7.37 | $7.78 | 18300 |
| 2025-05-12 | 7.39 | $7.82 | 29313 |
| 2025-05-09 | 7.42 | $7.78 | 8700 |
| 2025-05-08 | 7.44 | $7.69 | 84746 |
| 2025-05-07 | 7.47 | $7.18 | 50438 |
| 2025-05-06 | 7.51 | $7.01 | 34929 |
| 2025-05-05 | 7.55 | $6.53 | 10800 |
| 2025-05-02 | 7.61 | $6.74 | 8700 |
| 2025-05-01 | 7.67 | $5.83 | 7000 |
| 2025-04-30 | 7.80 | $6.00 | 9049 |
| 2025-04-29 | 7.92 | $6.60 | 9506 |
| 2025-04-28 | 8.03 | $7.17 | 5524 |
| 2025-04-25 | 8.09 | $7.15 | 24500 |
| 2025-04-24 | 8.15 | $7.86 | 2902 |
| 2025-04-23 | 8.21 | $7.63 | 3106 |
| 2025-04-22 | 8.25 | $8.00 | 10600 |
| 2025-04-21 | 8.27 | $7.57 | 9100 |
| 2025-04-17 | 8.30 | $8.39 | 20533 |
| 2025-04-16 | 8.30 | $8.35 | 10337 |
| 2025-04-15 | 8.32 | $8.40 | 6800 |
| 2025-04-14 | 8.32 | $8.17 | 18100 |
| 2025-04-11 | 8.35 | $8.37 | 17600 |
| 2025-04-10 | 8.36 | $8.22 | 6322 |
| 2025-04-09 | 8.36 | $8.28 | 10821 |
| 2025-04-08 | 8.37 | $7.99 | 15209 |
| 2025-04-07 | 8.39 | $7.71 | 4500 |
| 2025-04-04 | 8.40 | $7.75 | 9309 |
| 2025-04-03 | 8.43 | $7.92 | 4400 |
| 2025-04-02 | 8.44 | $8.52 | 5645 |
| 2025-04-01 | 8.41 | $8.36 | 15100 |
| 2025-03-31 | 8.37 | $8.72 | 6600 |
| 2025-03-28 | 8.32 | $8.41 | 8800 |
| 2025-03-27 | 8.29 | $8.46 | 7139 |
| 2025-03-26 | 8.23 | $8.92 | 11300 |
| 2025-03-25 | 8.15 | $8.52 | 25821 |
| 2025-03-24 | 8.08 | $8.32 | 8000 |
| 2025-03-21 | 8.03 | $8.30 | 14600 |
| 2025-03-20 | 7.97 | $8.40 | 10500 |
| 2025-03-19 | 7.89 | $8.58 | 9000 |
| 2025-03-18 | 7.80 | $8.55 | 9800 |
| 2025-03-17 | 7.74 | $8.75 | 4843 |
| 2025-03-14 | 7.66 | $8.43 | 4817 |
| 2025-03-13 | 7.60 | $8.25 | 5200 |
| 2025-03-12 | 7.52 | $8.49 | 4320 |
| 2025-03-11 | 7.44 | $8.41 | 13900 |
| 2025-03-10 | 7.33 | $7.99 | 16626 |
| 2025-03-07 | 7.33 | $8.35 | 12424 |
| 2025-03-06 | 7.25 | $8.03 | 6657 |
| 2025-03-05 | 7.14 | $8.03 | 16300 |
| 2025-03-04 | 6.97 | $7.51 | 7800 |
| 2025-03-03 | 6.82 | $7.62 | 6344 |
| 2025-02-28 | 6.64 | $7.84 | 7207 |
| 2025-02-27 | 6.43 | $7.23 | 14800 |
| 2025-02-26 | 6.25 | $7.35 | 4377 |
| 2025-02-25 | 6.07 | $7.23 | 6478 |
| 2025-02-24 | 5.91 | $7.19 | 6424 |
| 2025-02-21 | 5.76 | $7.08 | 4850 |
| 2025-02-20 | 5.61 | $6.86 | 8900 |
| 2025-02-19 | 5.53 | $6.86 | 11913 |
| 2025-02-18 | 5.45 | $7.28 | 14903 |
| 2025-02-14 | 5.37 | $7.13 | 7039 |
| 2025-02-13 | 5.31 | $7.35 | 22404 |
| 2025-02-12 | 5.26 | $6.60 | 18900 |
| 2025-02-11 | 5.23 | $6.79 | 28000 |
| 2025-02-10 | 5.19 | $6.27 | 61125 |
| 2025-02-07 | 5.17 | $7.95 | 63900 |
| 2025-02-06 | 5.11 | $6.78 | 381926 |
| 2025-02-05 | 5.11 | $5.79 | 19213 |
| 2025-02-04 | 5.20 | $4.70 | 47646 |
| 2025-02-03 | 5.36 | $4.51 | 50223 |
| 2025-01-31 | 5.54 | $3.99 | 48833 |
| 2025-01-30 | 5.74 | $3.72 | 56516 |
| 2025-01-29 | 5.96 | $3.64 | 25042 |
| 2025-01-28 | 6.18 | $3.77 | 25029 |
| 2025-01-27 | 6.42 | $4.03 | 33343 |
| 2025-01-24 | 6.66 | $4.03 | 47936 |
| 2025-01-23 | 6.90 | $4.22 | 60536 |
| 2025-01-22 | 7.14 | $5.13 | 34314 |
| 2025-01-21 | 7.33 | $5.41 | 53680 |
| 2025-01-17 | 7.50 | $5.55 | 46038 |
| 2025-01-16 | 7.69 | $6.05 | 21408 |
| 2025-01-15 | 7.82 | $6.22 | 4132 |
| 2025-01-14 | 8.00 | $5.99 | 45700 |
| 2025-01-13 | 8.17 | $5.98 | 70600 |
| 2025-01-10 | 8.39 | $5.84 | 33400 |
| 2025-01-08 | 8.67 | $6.87 | 10257 |
| 2025-01-07 | 8.72 | $6.84 | 15000 |
| 2025-01-06 | 8.79 | $7.58 | 14339 |
| 2025-01-03 | 8.81 | $7.92 | 3200 |
| 2025-01-02 | 8.83 | $8.10 | 5210 |
| 2024-12-31 | 8.81 | $7.99 | 6000 |
| 2024-12-30 | 8.80 | $7.99 | 18000 |
| 2024-12-27 | 8.78 | $8.10 | 12539 |
| 2024-12-26 | 8.76 | $8.54 | 6723 |
| 2024-12-24 | 8.73 | $8.78 | 2700 |
| 2024-12-23 | 8.67 | $8.91 | 3100 |
| 2024-12-20 | 8.61 | $9.10 | 13223 |
| 2024-12-19 | 8.55 | $8.93 | 11000 |
| 2024-12-18 | 8.49 | $8.81 | 8235 |
| 2024-12-17 | 8.42 | $9.19 | 21101 |
| 2024-12-16 | 8.37 | $8.78 | 18902 |
| 2024-12-13 | 8.31 | $9.76 | 4816 |
| 2024-12-12 | 8.21 | $9.36 | 31337 |
| 2024-12-11 | 8.15 | $10.36 | 25428 |
| 2024-12-10 | 8.03 | $11.51 | 297700 |
| 2024-12-09 | 7.84 | $7.91 | 9027 |
| 2024-12-06 | 7.82 | $8.23 | 1440 |
| 2024-12-05 | 7.81 | $7.94 | 1722 |
| 2024-12-04 | 7.80 | $8.21 | 18507 |
| 2024-12-03 | 7.77 | $7.77 | 7593 |
| 2024-12-02 | 7.77 | $7.77 | 28680 |
| 2024-11-29 | 7.78 | $7.65 | 1819 |
| 2024-11-27 | 7.78 | $7.75 | 1200 |
| 2024-11-26 | 7.78 | $7.92 | 8294 |
| 2024-11-25 | 7.79 | $7.57 | 13732 |
| 2024-11-22 | 7.82 | $7.75 | 4800 |
| 2024-11-21 | 7.83 | $7.84 | 1080 |
| 2024-11-20 | 7.85 | $7.74 | 10680 |
| 2024-11-19 | 7.87 | $7.42 | 112080 |
| 2024-11-18 | 7.93 | $8.10 | 627 |
| 2024-11-15 | 7.95 | $7.64 | 4680 |
| 2024-11-14 | 7.99 | $7.83 | 2880 |
| 2024-11-13 | 8.02 | $8.16 | 1111 |
| 2024-11-12 | 8.03 | $7.98 | 15877 |
| 2024-11-11 | 8.05 | $7.57 | 19440 |
| 2024-11-08 | 8.09 | $7.54 | 24360 |
| 2024-11-07 | 8.12 | $7.96 | 4930 |
| 2024-11-06 | 8.13 | $7.77 | 12994 |
| 2024-11-05 | 8.15 | $7.76 | 96410 |
| 2024-11-04 | 8.17 | $7.74 | 45240 |
| 2024-11-01 | 8.20 | $7.90 | 747 |
| 2024-10-31 | 8.22 | $7.61 | 1962 |
| 2024-10-30 | 8.25 | $7.75 | 8760 |
| 2024-10-29 | 8.28 | $8.12 | 6010 |
| 2024-10-28 | 8.28 | $8.12 | 2310 |
| 2024-10-25 | 8.29 | $8.12 | 3038 |
| 2024-10-24 | 8.30 | $8.08 | 11760 |
| 2024-10-23 | 8.31 | $8.31 | 8209 |
| 2024-10-22 | 8.32 | $8.44 | 1004 |
| 2024-10-21 | 8.33 | $8.50 | 1472 |
| 2024-10-18 | 8.33 | $8.49 | 2760 |
| 2024-10-17 | 8.33 | $8.51 | 3022 |
| 2024-10-16 | 8.29 | $8.42 | 1560 |
| 2024-10-15 | 8.27 | $8.27 | 3766 |
| 2024-10-14 | 8.25 | $8.34 | 10802 |
| 2024-10-11 | 8.19 | $8.12 | 1455 |
| 2024-10-10 | 8.14 | $8.25 | 720 |
| 2024-10-09 | 8.09 | $8.12 | 6000 |
| 2024-10-08 | 8.05 | $8.20 | 4830 |
| 2024-10-07 | 8.03 | $8.28 | 14205 |
| 2024-10-04 | 8.03 | $8.31 | 6049 |
| 2024-10-03 | 8.06 | $8.24 | 1858 |
| 2024-10-02 | 8.10 | $8.32 | 1848 |
| 2024-10-01 | 8.13 | $8.20 | 1080 |
| 2024-09-30 | 8.14 | $8.26 | 8520 |
| 2024-09-27 | 8.17 | $8.33 | 9278 |
| 2024-09-26 | 8.18 | $8.21 | 15404 |
| 2024-09-25 | 8.19 | $8.57 | 9146 |
| 2024-09-24 | 8.19 | $8.64 | 6840 |
| 2024-09-23 | 8.19 | $8.57 | 3600 |
| 2024-09-20 | 8.24 | $8.52 | 100962 |
| 2024-09-19 | 8.27 | $7.65 | 32428 |
| 2024-09-18 | 8.35 | $8.08 | 21360 |
| 2024-09-17 | 8.41 | $7.88 | 15651 |
| 2024-09-16 | 8.48 | $7.04 | 10964 |
| 2024-09-13 | 8.58 | $7.14 | 3360 |
| 2024-09-12 | 8.66 | $7.28 | 5880 |
| 2024-09-11 | 8.74 | $7.19 | 12861 |
| 2024-09-10 | 8.81 | $7.79 | 5880 |
| 2024-09-09 | 8.86 | $8.33 | 17040 |
| 2024-09-06 | 8.88 | $9.04 | 14760 |
| 2024-09-05 | 8.86 | $8.97 | 5578 |
| 2024-09-04 | 8.85 | $8.93 | 600 |
| 2024-09-03 | 8.83 | $8.45 | 3360 |
| 2024-08-30 | 8.84 | $8.75 | 3120 |
| 2024-08-29 | 8.85 | $8.55 | 9480 |
| 2024-08-28 | 8.85 | $8.34 | 1440 |
| 2024-08-27 | 8.88 | $8.58 | 3271 |
| 2024-08-26 | 8.89 | $8.75 | 49560 |
| 2024-08-23 | 8.90 | $9.58 | 53890 |
| 2024-08-22 | 8.88 | $9.16 | 494 |
| 2024-08-21 | 8.88 | $9.26 | 1087 |
| 2024-08-20 | 8.87 | $9.26 | 2667 |
| 2024-08-19 | 8.88 | $9.17 | 1320 |
| 2024-08-16 | 8.89 | $9.05 | 1320 |
| 2024-08-15 | 8.90 | $8.71 | 5400 |
| 2024-08-14 | 8.93 | $8.95 | 3852 |
| 2024-08-13 | 8.95 | $8.65 | 1680 |
| 2024-08-12 | 8.99 | $8.67 | 5160 |
| 2024-08-09 | 9.02 | $8.68 | 7800 |
| 2024-08-08 | 9.05 | $8.71 | 11203 |
| 2024-08-07 | 9.08 | $8.71 | 8881 |
| 2024-08-06 | 9.08 | $8.71 | 739 |
| 2024-08-05 | 9.08 | $8.58 | 5040 |
| 2024-08-02 | 9.06 | $8.84 | 3120 |
| 2024-08-01 | 9.02 | $8.54 | 5400 |
| 2024-07-31 | 8.98 | $9.08 | 1081 |
| 2024-07-30 | 8.92 | $8.67 | 12000 |
| 2024-07-29 | 8.93 | $9.10 | 22440 |
| 2024-07-26 | 8.91 | $9.00 | 14412 |
| 2024-07-25 | 8.90 | $9.17 | 1712 |
| 2024-07-24 | 8.90 | $9.24 | 2280 |
| 2024-07-23 | 8.90 | $9.33 | 976 |
| 2024-07-22 | 8.90 | $9.50 | 15633 |
| 2024-07-19 | 8.86 | $9.22 | 6622 |
| 2024-07-18 | 8.90 | $9.33 | 2520 |
| 2024-07-17 | 8.92 | $9.33 | 1363 |
| 2024-07-16 | 8.94 | $9.33 | 2400 |
| 2024-07-15 | 8.96 | $9.36 | 2433 |
| 2024-07-12 | 8.96 | $9.33 | 3120 |
| 2024-07-11 | 8.92 | $9.17 | 4378 |
| 2024-07-10 | 8.86 | $8.83 | 9015 |
| 2024-07-09 | 8.82 | $8.58 | 10800 |
| 2024-07-08 | 8.79 | $8.33 | 6367 |
| 2024-07-05 | 8.79 | $7.87 | 3840 |
| 2024-07-03 | 8.82 | $7.75 | 3536 |
| 2024-07-02 | 8.84 | $7.92 | 27390 |
| 2024-07-01 | 8.86 | $8.94 | 36360 |
| 2024-06-28 | 8.83 | $8.72 | 6886 |
| 2024-06-27 | 8.81 | $8.78 | 2299 |
| 2024-06-26 | 8.82 | $9.14 | 4327 |
| 2024-06-25 | 8.80 | $9.17 | 8400 |
| 2024-06-24 | 8.79 | $9.33 | 6960 |
| 2024-06-21 | 8.75 | $8.75 | 89983 |
| 2024-06-20 | 8.76 | $10.02 | 17280 |
| 2024-06-18 | 8.71 | $9.72 | 9898 |
| 2024-06-17 | 8.64 | $9.79 | 19560 |
| 2024-06-14 | 8.57 | $9.75 | 9600 |
| 2024-06-13 | 8.51 | $9.37 | 18840 |
| 2024-06-12 | 8.46 | $8.46 | 16200 |
| 2024-06-11 | 8.45 | $8.03 | 12648 |
| 2024-06-10 | 8.45 | $8.01 | 9240 |
| 2024-06-07 | 8.46 | $8.01 | 2413 |
| 2024-06-06 | 8.46 | $8.32 | 195984 |
| 2024-06-05 | 8.40 | $8.32 | 720 |
| 2024-06-04 | 8.37 | $8.32 | 1208 |
| 2024-06-03 | 8.33 | $8.33 | 1923 |
| 2024-05-31 | 8.33 | $8.33 | 2762 |
| 2024-05-30 | 8.31 | $8.27 | 866 |
| 2024-05-29 | 8.28 | $8.88 | 120 |
| 2024-05-28 | 8.24 | $8.87 | 2040 |
| 2024-05-24 | 8.19 | $8.88 | 723 |
| 2024-05-23 | 8.13 | $8.54 | 1102 |
| 2024-05-22 | 8.07 | $9.02 | 360 |
| 2024-05-21 | 7.98 | $9.02 | 1560 |
| 2024-05-20 | 7.89 | $8.33 | 512 |
| 2024-05-17 | 7.82 | $8.25 | 3730 |
| 2024-05-16 | 7.79 | $8.54 | 7680 |
| 2024-05-15 | 7.75 | $8.54 | 2520 |
| 2024-05-14 | 7.72 | $8.11 | 1440 |
| 2024-05-13 | 7.75 | $8.13 | 2040 |
| 2024-05-10 | 7.73 | $8.11 | 600 |
| 2024-05-09 | 7.75 | $8.11 | 2040 |
| 2024-05-08 | 7.79 | $7.17 | 6480 |
| 2024-05-07 | 7.84 | $7.67 | 2760 |
| 2024-05-06 | 7.86 | $7.57 | 5173 |
| 2024-05-03 | 7.90 | $8.24 | 6168 |
| 2024-05-02 | 7.95 | $7.89 | 2040 |
| 2024-05-01 | 8.01 | $7.78 | 1225 |
| 2024-04-30 | 8.07 | $8.00 | 240 |
| 2024-04-29 | 8.12 | $7.82 | 6000 |
| 2024-04-26 | 8.15 | $7.82 | 512 |
| 2024-04-25 | 8.19 | $7.29 | 620 |
| 2024-04-24 | 8.23 | $7.17 | 600 |
| 2024-04-23 | 8.27 | $7.25 | 5400 |
| 2024-04-22 | 8.27 | $6.97 | 12840 |
| 2024-04-19 | 8.29 | $7.53 | 897 |
| 2024-04-18 | 8.30 | $7.79 | 760 |
| 2024-04-17 | 8.31 | $8.07 | 1120 |
| 2024-04-16 | 8.26 | $8.57 | 600 |
| 2024-04-15 | 8.15 | $7.80 | 488 |
| 2024-04-12 | 8.06 | $8.44 | 3240 |
| 2024-04-11 | 7.96 | $8.92 | 960 |
| 2024-04-10 | 7.86 | $8.30 | 962 |
| 2024-04-09 | 7.80 | $7.92 | 964 |
| 2024-04-08 | 7.75 | $8.50 | 5091 |
| 2024-04-05 | 7.72 | $9.09 | 480 |
| 2024-04-04 | 7.71 | $9.09 | 1920 |
| 2024-04-03 | 7.70 | $9.15 | 8569 |
| 2024-04-02 | 7.68 | $8.81 | 4938 |
| 2024-04-01 | 7.68 | $8.57 | 5160 |
| 2024-03-28 | 7.70 | $8.54 | 4227 |
| 2024-03-27 | 7.73 | $8.18 | 1112 |
| 2024-03-26 | 7.77 | $7.87 | 408 |
| 2024-03-25 | 7.81 | $7.35 | 5774 |
| 2024-03-22 | 7.89 | $7.26 | 15240 |
| 2024-03-21 | 7.98 | $7.80 | 5160 |
| 2024-03-20 | 8.02 | $7.93 | 12480 |
| 2024-03-19 | 8.07 | $7.19 | 6760 |
| 2024-03-18 | 8.17 | $6.25 | 15600 |
| 2024-03-15 | 8.33 | $6.04 | 10800 |
| 2024-03-14 | 8.51 | $6.37 | 13491 |
| 2024-03-13 | 8.69 | $7.08 | 6960 |
| 2024-03-12 | 8.84 | $6.99 | 3854 |
| 2024-03-11 | 8.99 | $6.96 | 18960 |
| 2024-03-08 | 9.15 | $7.92 | 25010 |
| 2024-03-07 | 9.26 | $8.80 | 3480 |
| 2024-03-06 | 9.32 | $8.89 | 1330 |
| 2024-03-05 | 9.37 | $8.76 | 6240 |
| 2024-03-04 | 9.45 | $8.87 | 13594 |
| 2024-03-01 | 9.51 | $9.01 | 3016 |
| 2024-02-29 | 9.56 | $9.01 | 6480 |
| 2024-02-28 | 9.61 | $8.97 | 6981 |
| 2024-02-27 | 9.66 | $8.83 | 6840 |
| 2024-02-26 | 9.73 | $8.88 | 4920 |
| 2024-02-23 | 9.78 | $8.97 | 14520 |
| 2024-02-22 | 9.84 | $8.76 | 5911 |
| 2024-02-21 | 9.91 | $8.76 | 6048 |
| 2024-02-20 | 9.99 | $9.18 | 11829 |
| 2024-02-16 | 10.04 | $9.58 | 3110 |
| 2024-02-15 | 10.07 | $9.58 | 6000 |
| 2024-02-14 | 10.09 | $10.04 | 4257 |
| 2024-02-13 | 10.09 | $9.96 | 1680 |
| 2024-02-12 | 10.08 | $9.97 | 3840 |
| 2024-02-09 | 10.09 | $10.21 | 6120 |
| 2024-02-08 | 10.09 | $10.15 | 12000 |
| 2024-02-07 | 10.08 | $10.00 | 5760 |
| 2024-02-06 | 10.09 | $9.97 | 3850 |
| 2024-02-05 | 10.09 | $10.20 | 1466 |
| 2024-02-02 | 10.08 | $10.21 | 970 |
| 2024-02-01 | 10.07 | $10.03 | 1440 |
| 2024-01-31 | 10.08 | $10.03 | 4524 |
| 2024-01-30 | 10.09 | $9.97 | 7560 |
| 2024-01-29 | 10.10 | $10.12 | 12960 |
| 2024-01-26 | 10.11 | $10.00 | 10106 |
| 2024-01-25 | 10.14 | $10.17 | 9000 |
| 2024-01-24 | 10.13 | $10.04 | 4462 |
| 2024-01-23 | 10.15 | $10.30 | 7624 |
| 2024-01-22 | 10.14 | $10.27 | 9960 |
| 2024-01-19 | 10.15 | $10.17 | 3360 |
| 2024-01-18 | 10.14 | $10.08 | 3840 |
| 2024-01-17 | 10.14 | $9.98 | 3360 |
| 2024-01-16 | 10.15 | $9.81 | 8880 |
| 2024-01-12 | 10.16 | $10.18 | 3530 |
| 2024-01-11 | 10.15 | $10.03 | 12633 |
| 2024-01-10 | 10.16 | $10.07 | 18747 |
| 2024-01-09 | 10.16 | $10.08 | 12240 |
| 2024-01-08 | 10.13 | $10.05 | 10219 |
| 2024-01-05 | 10.12 | $10.00 | 9145 |
| 2024-01-04 | 10.12 | $10.04 | 10680 |
| 2024-01-03 | 10.10 | $10.22 | 9260 |
| 2024-01-02 | 10.08 | $10.14 | 4560 |
| 2023-12-29 | 10.08 | $10.25 | 16735 |
| 2023-12-28 | 10.09 | $10.32 | 2640 |
| 2023-12-27 | 10.09 | $10.67 | 28560 |
| 2023-12-26 | 10.07 | $9.98 | 68280 |
| 2023-12-22 | 10.08 | $10.34 | 26760 |
| 2023-12-21 | 10.06 | $10.20 | 5293 |
| 2023-12-20 | 10.06 | $10.33 | 42600 |
| 2023-12-19 | 10.04 | $10.09 | 13812 |
| 2023-12-18 | 10.05 | $9.99 | 33840 |
| 2023-12-15 | 10.08 | $10.30 | 316076 |
| 2023-12-14 | 10.07 | $9.84 | 18360 |
| 2023-12-13 | 10.08 | $10.12 | 22920 |
| 2023-12-12 | 10.07 | $10.09 | 15960 |
| 2023-12-11 | 10.05 | $10.08 | 15000 |
| 2023-12-08 | 10.02 | $9.52 | 10080 |
| 2023-12-07 | 10.01 | $9.82 | 10560 |
| 2023-12-06 | 10.08 | $10.00 | 8760 |
| 2023-12-05 | 10.24 | $9.61 | 15120 |
| 2023-12-04 | 10.44 | $9.88 | 24726 |
| 2023-12-01 | 10.62 | $10.24 | 6720 |
| 2023-11-30 | 10.80 | $10.40 | 9008 |
| 2023-11-29 | 10.94 | $10.29 | 52497 |
| 2023-11-28 | 11.08 | $10.25 | 30408 |
| 2023-11-27 | 11.23 | $10.12 | 16200 |
| 2023-11-24 | 11.38 | $9.93 | 32040 |
| 2023-11-22 | 11.50 | $10.29 | 58970 |
| 2023-11-21 | 11.61 | $10.02 | 16680 |
| 2023-11-20 | 11.80 | $10.30 | 44341 |
| 2023-11-17 | 11.82 | $10.42 | 49080 |
| 2023-11-16 | 12.02 | $10.22 | 66150 |
| 2023-11-15 | 12.43 | $10.05 | 44640 |
| 2023-11-14 | 12.82 | $9.80 | 58591 |
| 2023-11-13 | 12.84 | $9.81 | 37338 |
| 2023-11-10 | 12.84 | $9.52 | 40320 |
| 2023-11-09 | 12.85 | $9.32 | 118800 |
| 2023-11-08 | 12.88 | $11.04 | 144302 |
| 2023-11-07 | 12.84 | $13.32 | 63000 |
| 2023-11-06 | 12.86 | $13.57 | 33456 |
| 2023-11-03 | 12.81 | $13.58 | 15508 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
15.23
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.20
Average
9.32
Maximum
17.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.23 | $12.24 | 132899 |
| 2026-07-15 | 15.54 | $12.53 | 256594 |
| 2026-07-14 | 15.86 | $10.72 | 181174 |
| 2026-07-13 | 16.40 | $13.07 | 122245 |
| 2026-07-10 | 16.75 | $14.73 | 173816 |
| 2026-07-09 | 16.96 | $15.34 | 124400 |
| 2026-07-08 | 17.13 | $17.71 | 69600 |
| 2026-07-07 | 17.07 | $18.78 | 148033 |
| 2026-07-06 | 16.89 | $19.82 | 102001 |
| 2026-07-02 | 16.58 | $19.23 | 138543 |
| 2026-07-01 | 16.30 | $19.70 | 320542 |
| 2026-06-30 | 15.94 | $17.92 | 114368 |
| 2026-06-29 | 15.74 | $16.90 | 161334 |
| 2026-06-26 | 15.61 | $16.03 | 1.8M |
| 2026-06-25 | 15.57 | $16.86 | 114546 |
| 2026-06-24 | 15.43 | $17.31 | 178910 |
| 2026-06-23 | 15.24 | $17.88 | 106507 |
| 2026-06-22 | 14.96 | $16.26 | 53769 |
| 2026-06-18 | 14.82 | $16.41 | 120923 |
| 2026-06-17 | 14.65 | $15.86 | 66950 |
| 2026-06-16 | 14.53 | $15.74 | 116436 |
| 2026-06-15 | 14.40 | $14.82 | 47345 |
| 2026-06-12 | 14.36 | $14.76 | 29613 |
| 2026-06-11 | 14.31 | $14.18 | 34000 |
| 2026-06-10 | 14.33 | $14.34 | 48839 |
| 2026-06-09 | 14.33 | $14.65 | 48001 |
| 2026-06-08 | 14.29 | $13.73 | 44000 |
| 2026-06-05 | 14.35 | $14.68 | 62345 |
| 2026-06-04 | 14.32 | $15.22 | 57740 |
| 2026-06-03 | 14.22 | $14.08 | 56900 |
| 2026-06-02 | 14.24 | $15.39 | 35600 |
| 2026-06-01 | 14.11 | $14.91 | 62841 |
| 2026-05-29 | 14.03 | $15.50 | 96334 |
| 2026-05-28 | 13.88 | $14.91 | 90300 |
| 2026-05-27 | 13.77 | $14.73 | 62241 |
| 2026-05-26 | 13.66 | $15.49 | 169541 |
| 2026-05-22 | 13.47 | $16.56 | 272708 |
| 2026-05-21 | 13.15 | $19.10 | 213100 |
| 2026-05-20 | 12.52 | $13.98 | 83500 |
| 2026-05-19 | 12.37 | $13.28 | 132301 |
| 2026-05-18 | 12.27 | $11.15 | 54500 |
| 2026-05-15 | 12.39 | $10.55 | 75200 |
| 2026-05-14 | 12.58 | $11.31 | 55100 |
| 2026-05-13 | 12.72 | $9.86 | 61635 |
| 2026-05-12 | 13.02 | $10.85 | 85821 |
| 2026-05-11 | 13.25 | $10.78 | 66600 |
| 2026-05-08 | 13.51 | $11.65 | 50200 |
| 2026-05-07 | 13.70 | $12.48 | 65604 |
| 2026-05-06 | 13.83 | $12.00 | 66500 |
| 2026-05-05 | 14.02 | $13.16 | 57500 |
| 2026-05-04 | 14.11 | $13.58 | 72000 |
| 2026-05-01 | 14.17 | $16.19 | 45200 |
| 2026-04-30 | 13.96 | $16.92 | 56100 |
| 2026-04-29 | 13.64 | $16.52 | 59800 |
| 2026-04-28 | 13.34 | $17.74 | 72628 |
| 2026-04-27 | 12.88 | $17.04 | 58944 |
| 2026-04-24 | 12.44 | $15.37 | 54600 |
| 2026-04-23 | 12.13 | $15.69 | 86434 |
| 2026-04-22 | 11.76 | $15.50 | 150782 |
| 2026-04-21 | 11.36 | $13.82 | 59847 |
| 2026-04-20 | 11.11 | $13.45 | 108700 |
| 2026-04-17 | 10.86 | $13.57 | 81501 |
| 2026-04-16 | 10.57 | $12.05 | 117936 |
| 2026-04-15 | 10.42 | $10.80 | 68200 |
| 2026-04-14 | 10.38 | $11.83 | 55087 |
| 2026-04-13 | 10.22 | $12.69 | 74030 |
| 2026-04-10 | 9.96 | $12.18 | 73347 |
| 2026-04-09 | 9.73 | $10.82 | 48807 |
| 2026-04-08 | 9.62 | $11.21 | 81900 |
| 2026-04-07 | 9.45 | $11.89 | 65400 |
| 2026-04-06 | 9.19 | $12.18 | 70400 |
| 2026-04-02 | 8.88 | $11.28 | 142400 |
| 2026-04-01 | 8.62 | $12.15 | 183000 |
| 2026-03-31 | 8.25 | $14.10 | 415101 |
| 2026-03-30 | 7.64 | $11.94 | 223535 |
| 2026-03-27 | 7.18 | $9.63 | 123800 |
| 2026-03-26 | 6.93 | $8.72 | 166200 |
| 2026-03-25 | 6.74 | $7.68 | 71644 |
| 2026-03-24 | 6.64 | $6.47 | 54700 |
| 2026-03-23 | 6.66 | $6.74 | 73713 |
| 2026-03-20 | 6.65 | $7.23 | 322100 |
| 2026-03-19 | 6.59 | $6.12 | 144600 |
| 2026-03-18 | 6.64 | $6.68 | 116507 |
| 2026-03-17 | 6.63 | $7.88 | 137500 |
| 2026-03-16 | 6.50 | $7.47 | 61200 |
| 2026-03-13 | 6.40 | $6.80 | 28800 |
| 2026-03-12 | 6.36 | $6.86 | 93795 |
| 2026-03-11 | 6.30 | $6.34 | 63800 |
| 2026-03-10 | 6.30 | $6.24 | 67800 |
| 2026-03-09 | 6.31 | $6.26 | 56147 |
| 2026-03-06 | 6.31 | $7.04 | 119300 |
| 2026-03-05 | 6.23 | $7.46 | 130340 |
| 2026-03-04 | 6.11 | $8.18 | 118600 |
| 2026-03-03 | 5.89 | $7.42 | 110945 |
| 2026-03-02 | 5.73 | $6.88 | 157000 |
| 2026-02-27 | 5.60 | $6.48 | 108226 |
| 2026-02-26 | 5.51 | $6.00 | 104141 |
| 2026-02-25 | 5.46 | $5.66 | 97400 |
| 2026-02-24 | 5.44 | $4.98 | 85000 |
| 2026-02-23 | 5.49 | $4.63 | 80243 |
| 2026-02-20 | 5.58 | $4.23 | 97808 |
| 2026-02-19 | 5.72 | $4.47 | 96804 |
| 2026-02-18 | 5.85 | $4.02 | 156500 |
| 2026-02-17 | 6.04 | $4.34 | 148200 |
| 2026-02-13 | 6.22 | $4.60 | 162597 |
| 2026-02-12 | 6.39 | $3.91 | 130441 |
| 2026-02-11 | 6.66 | $4.16 | 117000 |
| 2026-02-10 | 6.92 | $4.55 | 130900 |
| 2026-02-09 | 7.17 | $5.40 | 105010 |
| 2026-02-06 | 7.35 | $5.44 | 106400 |
| 2026-02-05 | 7.55 | $5.05 | 139136 |
| 2026-02-04 | 7.82 | $5.97 | 84611 |
| 2026-02-03 | 8.01 | $5.94 | 56928 |
| 2026-02-02 | 8.23 | $6.00 | 111600 |
| 2026-01-30 | 8.47 | $5.97 | 383300 |
| 2026-01-29 | 8.73 | $5.31 | 115942 |
| 2026-01-28 | 9.09 | $5.41 | 256931 |
| 2026-01-27 | 9.48 | $6.70 | 153500 |
| 2026-01-26 | 9.77 | $5.87 | 125100 |
| 2026-01-23 | 10.18 | $6.89 | 201702 |
| 2026-01-22 | 10.52 | $6.03 | 130343 |
| 2026-01-21 | 11.00 | $6.06 | 206528 |
| 2026-01-20 | 11.52 | $6.38 | 153029 |
| 2026-01-16 | 12.06 | $6.64 | 104000 |
| 2026-01-15 | 12.63 | $6.79 | 226720 |
| 2026-01-14 | 13.24 | $8.60 | 168420 |
| 2026-01-13 | 13.73 | $9.16 | 48673 |
| 2026-01-12 | 14.21 | $9.78 | 100314 |
| 2026-01-09 | 14.68 | $11.37 | 200906 |
| 2026-01-08 | 15.03 | $12.91 | 66900 |
| 2026-01-07 | 15.25 | $13.11 | 64840 |
| 2026-01-06 | 15.47 | $14.04 | 70500 |
| 2026-01-05 | 15.62 | $13.76 | 96400 |
| 2026-01-02 | 15.82 | $14.25 | 73200 |
| 2025-12-31 | 15.99 | $15.01 | 275301 |
| 2025-12-30 | 16.09 | $16.29 | 52600 |
| 2025-12-29 | 16.07 | $16.99 | 46727 |
| 2025-12-26 | 15.97 | $16.96 | 110919 |
| 2025-12-24 | 15.87 | $18.36 | 98000 |
| 2025-12-23 | 15.60 | $16.77 | 153102 |
| 2025-12-22 | 15.48 | $18.32 | 202741 |
| 2025-12-19 | 15.18 | $18.02 | 1.7M |
| 2025-12-18 | 14.88 | $15.03 | 200368 |
| 2025-12-17 | 14.87 | $12.47 | 129905 |
| 2025-12-16 | 15.12 | $12.00 | 116000 |
| 2025-12-15 | 15.45 | $12.52 | 153214 |
| 2025-12-12 | 15.76 | $11.25 | 114200 |
| 2025-12-11 | 16.23 | $13.27 | 243546 |
| 2025-12-10 | 16.55 | $16.93 | 168318 |
| 2025-12-09 | 16.51 | $18.70 | 81549 |
| 2025-12-08 | 16.27 | $19.59 | 62007 |
| 2025-12-05 | 15.93 | $20.10 | 112984 |
| 2025-12-04 | 15.49 | $19.65 | 132424 |
| 2025-12-03 | 15.05 | $18.48 | 346129 |
| 2025-12-02 | 14.69 | $20.80 | 732481 |
| 2025-12-01 | 14.04 | $17.27 | 112600 |
| 2025-11-28 | 13.70 | $20.42 | 126602 |
| 2025-11-26 | 13.00 | $16.48 | 113279 |
| 2025-11-25 | 12.63 | $14.30 | 121472 |
| 2025-11-24 | 12.45 | $13.30 | 97602 |
| 2025-11-21 | 12.36 | $12.21 | 17236 |
| 2025-11-20 | 12.38 | $12.71 | 12500 |
| 2025-11-19 | 12.35 | $13.34 | 26308 |
| 2025-11-18 | 12.24 | $13.39 | 43842 |
| 2025-11-17 | 12.12 | $11.93 | 17128 |
| 2025-11-14 | 12.14 | $11.81 | 28700 |
| 2025-11-13 | 12.17 | $12.22 | 16839 |
| 2025-11-12 | 12.17 | $12.14 | 44100 |
| 2025-11-11 | 12.17 | $13.32 | 71300 |
| 2025-11-10 | 12.05 | $13.90 | 52400 |
| 2025-11-07 | 11.86 | $14.50 | 52100 |
| 2025-11-06 | 11.58 | $13.40 | 64883 |
| 2025-11-05 | 11.39 | $12.79 | 34000 |
| 2025-11-04 | 11.24 | $12.33 | 43700 |
| 2025-11-03 | 11.13 | $11.48 | 24300 |
| 2025-10-31 | 11.09 | $10.88 | 7234 |
| 2025-10-30 | 11.11 | $10.89 | 7103 |
| 2025-10-29 | 11.13 | $10.73 | 31803 |
| 2025-10-28 | 11.18 | $10.39 | 81008 |
| 2025-10-27 | 11.26 | $10.30 | 17245 |
| 2025-10-24 | 11.36 | $10.60 | 34809 |
| 2025-10-23 | 11.44 | $12.02 | 66817 |
| 2025-10-22 | 11.38 | $10.93 | 30928 |
| 2025-10-21 | 11.42 | $11.39 | 103527 |
| 2025-10-20 | 11.43 | $9.46 | 83200 |
| 2025-10-17 | 11.64 | $10.38 | 21400 |
| 2025-10-16 | 11.77 | $10.47 | 71000 |
| 2025-10-15 | 11.90 | $12.18 | 15400 |
| 2025-10-14 | 11.87 | $12.57 | 30900 |
| 2025-10-13 | 11.80 | $12.58 | 10800 |
| 2025-10-10 | 11.72 | $12.65 | 18000 |
| 2025-10-09 | 11.62 | $12.76 | 43100 |
| 2025-10-08 | 11.50 | $12.84 | 25012 |
| 2025-10-07 | 11.36 | $12.72 | 32946 |
| 2025-10-06 | 11.22 | $12.91 | 63300 |
| 2025-10-03 | 11.04 | $11.80 | 22600 |
| 2025-10-02 | 10.96 | $11.18 | 16727 |
| 2025-10-01 | 10.94 | $11.61 | 22726 |
| 2025-09-30 | 10.87 | $11.02 | 97900 |
| 2025-09-29 | 10.85 | $10.45 | 73534 |
| 2025-09-26 | 10.89 | $11.41 | 20246 |
| 2025-09-25 | 10.84 | $11.92 | 15000 |
| 2025-09-24 | 10.72 | $11.97 | 31134 |
| 2025-09-23 | 10.59 | $13.44 | 98525 |
| 2025-09-22 | 10.29 | $14.84 | 91646 |
| 2025-09-19 | 9.81 | $14.99 | 567700 |
| 2025-09-18 | 9.27 | $13.47 | 356521 |
| 2025-09-17 | 8.82 | $13.84 | 152445 |
| 2025-09-16 | 8.30 | $11.49 | 53074 |
| 2025-09-15 | 7.96 | $10.52 | 78340 |
| 2025-09-12 | 7.69 | $9.90 | 35700 |
| 2025-09-11 | 7.46 | $8.92 | 32500 |
| 2025-09-10 | 7.30 | $9.00 | 48217 |
| 2025-09-09 | 7.13 | $7.99 | 73400 |
| 2025-09-08 | 7.03 | $8.00 | 49900 |
| 2025-09-05 | 6.93 | $6.39 | 12207 |
| 2025-09-04 | 6.99 | $7.05 | 14367 |
| 2025-09-03 | 6.98 | $7.10 | 9600 |
| 2025-09-02 | 6.97 | $7.46 | 5635 |
| 2025-08-29 | 6.92 | $7.33 | 1813 |
| 2025-08-28 | 6.88 | $7.33 | 3700 |
| 2025-08-27 | 6.83 | $7.12 | 6900 |
| 2025-08-26 | 6.80 | $7.44 | 10800 |
| 2025-08-25 | 6.73 | $6.95 | 4806 |
| 2025-08-22 | 6.71 | $6.91 | 1900 |
| 2025-08-21 | 6.69 | $6.87 | 3400 |
| 2025-08-20 | 6.67 | $6.30 | 4815 |
| 2025-08-19 | 6.71 | $6.34 | 6118 |
| 2025-08-18 | 6.75 | $6.95 | 3400 |
| 2025-08-15 | 6.72 | $6.64 | 1700 |
| 2025-08-14 | 6.73 | $6.83 | 3000 |
| 2025-08-13 | 6.72 | $6.42 | 5117 |
| 2025-08-12 | 6.76 | $6.11 | 7123 |
| 2025-08-11 | 6.82 | $6.26 | 6028 |
| 2025-08-08 | 6.88 | $6.79 | 2329 |
| 2025-08-07 | 6.89 | $6.22 | 3200 |
| 2025-08-06 | 6.96 | $6.42 | 13100 |
| 2025-08-05 | 7.02 | $7.00 | 2737 |
| 2025-08-04 | 7.02 | $7.10 | 13000 |
| 2025-08-01 | 7.01 | $7.25 | 3138 |
| 2025-07-31 | 6.99 | $7.08 | 6100 |
| 2025-07-30 | 6.98 | $7.61 | 3412 |
| 2025-07-29 | 6.91 | $7.43 | 1818 |
| 2025-07-28 | 6.86 | $7.49 | 11723 |
| 2025-07-25 | 6.79 | $7.62 | 5400 |
| 2025-07-24 | 6.71 | $7.23 | 6607 |
| 2025-07-23 | 6.65 | $7.49 | 7743 |
| 2025-07-22 | 6.56 | $7.50 | 7327 |
| 2025-07-21 | 6.46 | $7.90 | 18600 |
| 2025-07-18 | 6.31 | $7.62 | 10037 |
| 2025-07-17 | 6.18 | $7.63 | 37648 |
| 2025-07-16 | 6.02 | $6.28 | 5007 |
| 2025-07-15 | 5.99 | $6.25 | 3300 |
| 2025-07-14 | 5.97 | $5.94 | 1612 |
| 2025-07-11 | 5.97 | $6.03 | 5135 |
| 2025-07-10 | 5.96 | $6.26 | 19700 |
| 2025-07-09 | 5.93 | $6.31 | 9300 |
| 2025-07-08 | 5.89 | $5.81 | 6229 |
| 2025-07-07 | 5.90 | $5.81 | 10900 |
| 2025-07-03 | 5.91 | $5.75 | 4802 |
| 2025-07-02 | 5.93 | $5.70 | 11800 |
| 2025-07-01 | 5.95 | $5.76 | 1200 |
| 2025-06-30 | 5.97 | $5.89 | 6329 |
| 2025-06-27 | 5.98 | $5.74 | 14702 |
| 2025-06-26 | 6.01 | $5.70 | 139947 |
| 2025-06-25 | 6.04 | $5.96 | 223608 |
| 2025-06-24 | 6.05 | $5.21 | 4500 |
| 2025-06-23 | 6.14 | $5.24 | 5100 |
| 2025-06-20 | 6.23 | $5.57 | 13800 |
| 2025-06-18 | 6.30 | $5.82 | 69643 |
| 2025-06-17 | 6.35 | $5.40 | 7300 |
| 2025-06-16 | 6.45 | $5.27 | 1000 |
| 2025-06-13 | 6.58 | $5.38 | 4543 |
| 2025-06-12 | 6.70 | $5.59 | 2370 |
| 2025-06-11 | 6.82 | $6.20 | 7000 |
| 2025-06-10 | 6.89 | $6.70 | 1402 |
| 2025-06-09 | 6.91 | $6.70 | 2535 |
| 2025-06-06 | 6.93 | $6.70 | 5800 |
| 2025-06-05 | 6.95 | $6.96 | 2100 |
| 2025-06-04 | 6.95 | $6.86 | 15336 |
| 2025-06-03 | 6.96 | $6.54 | 2724 |
| 2025-06-02 | 7.01 | $6.90 | 4100 |
| 2025-05-30 | 7.02 | $7.00 | 4400 |
| 2025-05-29 | 7.02 | $6.39 | 4500 |
| 2025-05-28 | 7.09 | $6.28 | 7045 |
| 2025-05-27 | 7.17 | $6.58 | 5400 |
| 2025-05-23 | 7.23 | $7.00 | 6516 |
| 2025-05-22 | 7.26 | $6.89 | 2304 |
| 2025-05-21 | 7.30 | $7.01 | 2600 |
| 2025-05-20 | 7.33 | $7.38 | 2820 |
| 2025-05-19 | 7.32 | $6.92 | 5200 |
| 2025-05-16 | 7.36 | $7.11 | 8600 |
| 2025-05-15 | 7.39 | $7.15 | 8000 |
| 2025-05-14 | 7.41 | $7.26 | 6629 |
| 2025-05-13 | 7.43 | $7.78 | 18300 |
| 2025-05-12 | 7.39 | $7.82 | 29313 |
| 2025-05-09 | 7.35 | $7.78 | 8700 |
| 2025-05-08 | 7.30 | $7.69 | 84746 |
| 2025-05-07 | 7.26 | $7.18 | 50438 |
| 2025-05-06 | 7.27 | $7.01 | 34929 |
| 2025-05-05 | 7.30 | $6.53 | 10800 |
| 2025-05-02 | 7.38 | $6.74 | 8700 |
| 2025-05-01 | 7.45 | $5.83 | 7000 |
| 2025-04-30 | 7.62 | $6.00 | 9049 |
| 2025-04-29 | 7.79 | $6.60 | 9506 |
| 2025-04-28 | 7.91 | $7.17 | 5524 |
| 2025-04-25 | 7.99 | $7.15 | 24500 |
| 2025-04-24 | 8.08 | $7.86 | 2902 |
| 2025-04-23 | 8.10 | $7.63 | 3106 |
| 2025-04-22 | 8.15 | $8.00 | 10600 |
| 2025-04-21 | 8.17 | $7.57 | 9100 |
| 2025-04-17 | 8.23 | $8.39 | 20533 |
| 2025-04-16 | 8.22 | $8.35 | 10337 |
| 2025-04-15 | 8.20 | $8.40 | 6800 |
| 2025-04-14 | 8.18 | $8.17 | 18100 |
| 2025-04-11 | 8.18 | $8.37 | 17600 |
| 2025-04-10 | 8.16 | $8.22 | 6322 |
| 2025-04-09 | 8.16 | $8.28 | 10821 |
| 2025-04-08 | 8.14 | $7.99 | 15209 |
| 2025-04-07 | 8.16 | $7.71 | 4500 |
| 2025-04-04 | 8.21 | $7.75 | 9309 |
| 2025-04-03 | 8.25 | $7.92 | 4400 |
| 2025-04-02 | 8.29 | $8.52 | 5645 |
| 2025-04-01 | 8.27 | $8.36 | 15100 |
| 2025-03-31 | 8.26 | $8.72 | 6600 |
| 2025-03-28 | 8.21 | $8.41 | 8800 |
| 2025-03-27 | 8.19 | $8.46 | 7139 |
| 2025-03-26 | 8.16 | $8.92 | 11300 |
| 2025-03-25 | 8.08 | $8.52 | 25821 |
| 2025-03-24 | 8.03 | $8.32 | 8000 |
| 2025-03-21 | 8.00 | $8.30 | 14600 |
| 2025-03-20 | 7.97 | $8.40 | 10500 |
| 2025-03-19 | 7.92 | $8.58 | 9000 |
| 2025-03-18 | 7.85 | $8.55 | 9800 |
| 2025-03-17 | 7.78 | $8.75 | 4843 |
| 2025-03-14 | 7.68 | $8.43 | 4817 |
| 2025-03-13 | 7.60 | $8.25 | 5200 |
| 2025-03-12 | 7.53 | $8.49 | 4320 |
| 2025-03-11 | 7.43 | $8.41 | 13900 |
| 2025-03-10 | 7.32 | $7.99 | 16626 |
| 2025-03-07 | 7.25 | $8.35 | 12424 |
| 2025-03-06 | 7.14 | $8.03 | 6657 |
| 2025-03-05 | 7.04 | $8.03 | 16300 |
| 2025-03-04 | 6.94 | $7.51 | 7800 |
| 2025-03-03 | 6.88 | $7.62 | 6344 |
| 2025-02-28 | 6.80 | $7.84 | 7207 |
| 2025-02-27 | 6.69 | $7.23 | 14800 |
| 2025-02-26 | 6.64 | $7.35 | 4377 |
| 2025-02-25 | 6.56 | $7.23 | 6478 |
| 2025-02-24 | 6.49 | $7.19 | 6424 |
| 2025-02-21 | 6.42 | $7.08 | 4850 |
| 2025-02-20 | 6.35 | $6.86 | 8900 |
| 2025-02-19 | 6.30 | $6.86 | 11913 |
| 2025-02-18 | 6.24 | $7.28 | 14903 |
| 2025-02-14 | 6.13 | $7.13 | 7039 |
| 2025-02-13 | 6.02 | $7.35 | 22404 |
| 2025-02-12 | 5.88 | $6.60 | 18900 |
| 2025-02-11 | 5.81 | $6.79 | 28000 |
| 2025-02-10 | 5.70 | $6.27 | 61125 |
| 2025-02-07 | 5.64 | $7.95 | 63900 |
| 2025-02-06 | 5.40 | $6.78 | 381926 |
| 2025-02-05 | 5.25 | $5.79 | 19213 |
| 2025-02-04 | 5.20 | $4.70 | 47646 |
| 2025-02-03 | 5.25 | $4.51 | 50223 |
| 2025-01-31 | 5.33 | $3.99 | 48833 |
| 2025-01-30 | 5.47 | $3.72 | 56516 |
| 2025-01-29 | 5.65 | $3.64 | 25042 |
| 2025-01-28 | 5.86 | $3.77 | 25029 |
| 2025-01-27 | 6.09 | $4.03 | 33343 |
| 2025-01-24 | 6.30 | $4.03 | 47936 |
| 2025-01-23 | 6.54 | $4.22 | 60536 |
| 2025-01-22 | 6.79 | $5.13 | 34314 |
| 2025-01-21 | 6.96 | $5.41 | 53680 |
| 2025-01-17 | 7.12 | $5.55 | 46038 |
| 2025-01-16 | 7.29 | $6.05 | 21408 |
| 2025-01-15 | 7.42 | $6.22 | 4132 |
| 2025-01-14 | 7.54 | $5.99 | 45700 |
| 2025-01-13 | 7.71 | $5.98 | 70600 |
| 2025-01-10 | 7.89 | $5.84 | 33400 |
| 2025-01-08 | 8.11 | $6.87 | 10257 |
| 2025-01-07 | 8.24 | $6.84 | 15000 |
| 2025-01-06 | 8.38 | $7.58 | 14339 |
| 2025-01-03 | 8.47 | $7.92 | 3200 |
| 2025-01-02 | 8.53 | $8.10 | 5210 |
| 2024-12-31 | 8.57 | $7.99 | 6000 |
| 2024-12-30 | 8.63 | $7.99 | 18000 |
| 2024-12-27 | 8.70 | $8.10 | 12539 |
| 2024-12-26 | 8.76 | $8.54 | 6723 |
| 2024-12-24 | 8.78 | $8.78 | 2700 |
| 2024-12-23 | 8.79 | $8.91 | 3100 |
| 2024-12-20 | 8.77 | $9.10 | 13223 |
| 2024-12-19 | 8.74 | $8.93 | 11000 |
| 2024-12-18 | 8.72 | $8.81 | 8235 |
| 2024-12-17 | 8.71 | $9.19 | 21101 |
| 2024-12-16 | 8.66 | $8.78 | 18902 |
| 2024-12-13 | 8.64 | $9.76 | 4816 |
| 2024-12-12 | 8.53 | $9.36 | 31337 |
| 2024-12-11 | 8.44 | $10.36 | 25428 |
| 2024-12-10 | 8.24 | $11.51 | 297700 |
| 2024-12-09 | 7.89 | $7.91 | 9027 |
| 2024-12-06 | 7.89 | $8.23 | 1440 |
| 2024-12-05 | 7.85 | $7.94 | 1722 |
| 2024-12-04 | 7.85 | $8.21 | 18507 |
| 2024-12-03 | 7.81 | $7.77 | 7593 |
| 2024-12-02 | 7.81 | $7.77 | 28680 |
| 2024-11-29 | 7.82 | $7.65 | 1819 |
| 2024-11-27 | 7.83 | $7.75 | 1200 |
| 2024-11-26 | 7.84 | $7.92 | 8294 |
| 2024-11-25 | 7.83 | $7.57 | 13732 |
| 2024-11-22 | 7.86 | $7.75 | 4800 |
| 2024-11-21 | 7.87 | $7.84 | 1080 |
| 2024-11-20 | 7.88 | $7.74 | 10680 |
| 2024-11-19 | 7.89 | $7.42 | 112080 |
| 2024-11-18 | 7.94 | $8.10 | 627 |
| 2024-11-15 | 7.92 | $7.64 | 4680 |
| 2024-11-14 | 7.95 | $7.83 | 2880 |
| 2024-11-13 | 7.97 | $8.16 | 1111 |
| 2024-11-12 | 7.95 | $7.98 | 15877 |
| 2024-11-11 | 7.94 | $7.57 | 19440 |
| 2024-11-08 | 7.98 | $7.54 | 24360 |
| 2024-11-07 | 8.03 | $7.96 | 4930 |
| 2024-11-06 | 8.03 | $7.77 | 12994 |
| 2024-11-05 | 8.06 | $7.76 | 96410 |
| 2024-11-04 | 8.09 | $7.74 | 45240 |
| 2024-11-01 | 8.13 | $7.90 | 747 |
| 2024-10-31 | 8.15 | $7.61 | 1962 |
| 2024-10-30 | 8.21 | $7.75 | 8760 |
| 2024-10-29 | 8.26 | $8.12 | 6010 |
| 2024-10-28 | 8.28 | $8.12 | 2310 |
| 2024-10-25 | 8.29 | $8.12 | 3038 |
| 2024-10-24 | 8.31 | $8.08 | 11760 |
| 2024-10-23 | 8.33 | $8.31 | 8209 |
| 2024-10-22 | 8.34 | $8.44 | 1004 |
| 2024-10-21 | 8.33 | $8.50 | 1472 |
| 2024-10-18 | 8.31 | $8.49 | 2760 |
| 2024-10-17 | 8.29 | $8.51 | 3022 |
| 2024-10-16 | 8.26 | $8.42 | 1560 |
| 2024-10-15 | 8.25 | $8.27 | 3766 |
| 2024-10-14 | 8.25 | $8.34 | 10802 |
| 2024-10-11 | 8.24 | $8.12 | 1455 |
| 2024-10-10 | 8.25 | $8.25 | 720 |
| 2024-10-09 | 8.25 | $8.12 | 6000 |
| 2024-10-08 | 8.26 | $8.20 | 4830 |
| 2024-10-07 | 8.27 | $8.28 | 14205 |
| 2024-10-04 | 8.27 | $8.31 | 6049 |
| 2024-10-03 | 8.26 | $8.24 | 1858 |
| 2024-10-02 | 8.27 | $8.32 | 1848 |
| 2024-10-01 | 8.26 | $8.20 | 1080 |
| 2024-09-30 | 8.27 | $8.26 | 8520 |
| 2024-09-27 | 8.27 | $8.33 | 9278 |
| 2024-09-26 | 8.26 | $8.21 | 15404 |
| 2024-09-25 | 8.27 | $8.57 | 9146 |
| 2024-09-24 | 8.23 | $8.64 | 6840 |
| 2024-09-23 | 8.19 | $8.57 | 3600 |
| 2024-09-20 | 8.15 | $8.52 | 100962 |
| 2024-09-19 | 8.11 | $7.65 | 32428 |
| 2024-09-18 | 8.16 | $8.08 | 21360 |
| 2024-09-17 | 8.17 | $7.88 | 15651 |
| 2024-09-16 | 8.20 | $7.04 | 10964 |
| 2024-09-13 | 8.32 | $7.14 | 3360 |
| 2024-09-12 | 8.44 | $7.28 | 5880 |
| 2024-09-11 | 8.57 | $7.19 | 12861 |
| 2024-09-10 | 8.71 | $7.79 | 5880 |
| 2024-09-09 | 8.81 | $8.33 | 17040 |
| 2024-09-06 | 8.86 | $9.04 | 14760 |
| 2024-09-05 | 8.84 | $8.97 | 5578 |
| 2024-09-04 | 8.83 | $8.93 | 600 |
| 2024-09-03 | 8.82 | $8.45 | 3360 |
| 2024-08-30 | 8.86 | $8.75 | 3120 |
| 2024-08-29 | 8.87 | $8.55 | 9480 |
| 2024-08-28 | 8.90 | $8.34 | 1440 |
| 2024-08-27 | 8.96 | $8.58 | 3271 |
| 2024-08-26 | 9.00 | $8.75 | 49560 |
| 2024-08-23 | 9.02 | $9.58 | 53890 |
| 2024-08-22 | 8.97 | $9.16 | 494 |
| 2024-08-21 | 8.95 | $9.26 | 1087 |
| 2024-08-20 | 8.91 | $9.26 | 2667 |
| 2024-08-19 | 8.88 | $9.17 | 1320 |
| 2024-08-16 | 8.85 | $9.05 | 1320 |
| 2024-08-15 | 8.82 | $8.71 | 5400 |
| 2024-08-14 | 8.84 | $8.95 | 3852 |
| 2024-08-13 | 8.82 | $8.65 | 1680 |
| 2024-08-12 | 8.84 | $8.67 | 5160 |
| 2024-08-09 | 8.86 | $8.68 | 7800 |
| 2024-08-08 | 8.88 | $8.71 | 11203 |
| 2024-08-07 | 8.90 | $8.71 | 8881 |
| 2024-08-06 | 8.92 | $8.71 | 739 |
| 2024-08-05 | 8.94 | $8.58 | 5040 |
| 2024-08-02 | 8.98 | $8.84 | 3120 |
| 2024-08-01 | 8.99 | $8.54 | 5400 |
| 2024-07-31 | 9.04 | $9.08 | 1081 |
| 2024-07-30 | 9.03 | $8.67 | 12000 |
| 2024-07-29 | 9.07 | $9.10 | 22440 |
| 2024-07-26 | 9.07 | $9.00 | 14412 |
| 2024-07-25 | 9.07 | $9.17 | 1712 |
| 2024-07-24 | 9.06 | $9.24 | 2280 |
| 2024-07-23 | 9.05 | $9.33 | 976 |
| 2024-07-22 | 9.02 | $9.50 | 15633 |
| 2024-07-19 | 8.96 | $9.22 | 6622 |
| 2024-07-18 | 8.94 | $9.33 | 2520 |
| 2024-07-17 | 8.90 | $9.33 | 1363 |
| 2024-07-16 | 8.85 | $9.33 | 2400 |
| 2024-07-15 | 8.80 | $9.36 | 2433 |
| 2024-07-12 | 8.74 | $9.33 | 3120 |
| 2024-07-11 | 8.68 | $9.17 | 4378 |
| 2024-07-10 | 8.63 | $8.83 | 9015 |
| 2024-07-09 | 8.61 | $8.58 | 10800 |
| 2024-07-08 | 8.61 | $8.33 | 6367 |
| 2024-07-05 | 8.64 | $7.87 | 3840 |
| 2024-07-03 | 8.72 | $7.75 | 3536 |
| 2024-07-02 | 8.82 | $7.92 | 27390 |
| 2024-07-01 | 8.92 | $8.94 | 36360 |
| 2024-06-28 | 8.91 | $8.72 | 6886 |
| 2024-06-27 | 8.93 | $8.78 | 2299 |
| 2024-06-26 | 8.95 | $9.14 | 4327 |
| 2024-06-25 | 8.93 | $9.17 | 8400 |
| 2024-06-24 | 8.91 | $9.33 | 6960 |
| 2024-06-21 | 8.86 | $8.75 | 89983 |
| 2024-06-20 | 8.87 | $10.02 | 17280 |
| 2024-06-18 | 8.75 | $9.72 | 9898 |
| 2024-06-17 | 8.65 | $9.79 | 19560 |
| 2024-06-14 | 8.53 | $9.75 | 9600 |
| 2024-06-13 | 8.40 | $9.37 | 18840 |
| 2024-06-12 | 8.30 | $8.46 | 16200 |
| 2024-06-11 | 8.28 | $8.03 | 12648 |
| 2024-06-10 | 8.31 | $8.01 | 9240 |
| 2024-06-07 | 8.34 | $8.01 | 2413 |
| 2024-06-06 | 8.37 | $8.32 | 195984 |
| 2024-06-05 | 8.38 | $8.32 | 720 |
| 2024-06-04 | 8.39 | $8.32 | 1208 |
| 2024-06-03 | 8.39 | $8.33 | 1923 |
| 2024-05-31 | 8.40 | $8.33 | 2762 |
| 2024-05-30 | 8.41 | $8.27 | 866 |
| 2024-05-29 | 8.42 | $8.88 | 120 |
| 2024-05-28 | 8.37 | $8.87 | 2040 |
| 2024-05-24 | 8.32 | $8.88 | 723 |
| 2024-05-23 | 8.26 | $8.54 | 1102 |
| 2024-05-22 | 8.23 | $9.02 | 360 |
| 2024-05-21 | 8.15 | $9.02 | 1560 |
| 2024-05-20 | 8.06 | $8.33 | 512 |
| 2024-05-17 | 8.03 | $8.25 | 3730 |
| 2024-05-16 | 8.01 | $8.54 | 7680 |
| 2024-05-15 | 7.95 | $8.54 | 2520 |
| 2024-05-14 | 7.89 | $8.11 | 1440 |
| 2024-05-13 | 7.87 | $8.13 | 2040 |
| 2024-05-10 | 7.84 | $8.11 | 600 |
| 2024-05-09 | 7.81 | $8.11 | 2040 |
| 2024-05-08 | 7.78 | $7.17 | 6480 |
| 2024-05-07 | 7.85 | $7.67 | 2760 |
| 2024-05-06 | 7.86 | $7.57 | 5173 |
| 2024-05-03 | 7.89 | $8.24 | 6168 |
| 2024-05-02 | 7.86 | $7.89 | 2040 |
| 2024-05-01 | 7.86 | $7.78 | 1225 |
| 2024-04-30 | 7.86 | $8.00 | 240 |
| 2024-04-29 | 7.85 | $7.82 | 6000 |
| 2024-04-26 | 7.85 | $7.82 | 512 |
| 2024-04-25 | 7.86 | $7.29 | 620 |
| 2024-04-24 | 7.91 | $7.17 | 600 |
| 2024-04-23 | 7.99 | $7.25 | 5400 |
| 2024-04-22 | 8.07 | $6.97 | 12840 |
| 2024-04-19 | 8.19 | $7.53 | 897 |
| 2024-04-18 | 8.26 | $7.79 | 760 |
| 2024-04-17 | 8.31 | $8.07 | 1120 |
| 2024-04-16 | 8.33 | $8.57 | 600 |
| 2024-04-15 | 8.30 | $7.80 | 488 |
| 2024-04-12 | 8.36 | $8.44 | 3240 |
| 2024-04-11 | 8.35 | $8.92 | 960 |
| 2024-04-10 | 8.29 | $8.30 | 962 |
| 2024-04-09 | 8.29 | $7.92 | 964 |
| 2024-04-08 | 8.33 | $8.50 | 5091 |
| 2024-04-05 | 8.31 | $9.09 | 480 |
| 2024-04-04 | 8.23 | $9.09 | 1920 |
| 2024-04-03 | 8.14 | $9.15 | 8569 |
| 2024-04-02 | 8.03 | $8.81 | 4938 |
| 2024-04-01 | 7.95 | $8.57 | 5160 |
| 2024-03-28 | 7.88 | $8.54 | 4227 |
| 2024-03-27 | 7.81 | $8.18 | 1112 |
| 2024-03-26 | 7.77 | $7.87 | 408 |
| 2024-03-25 | 7.76 | $7.35 | 5774 |
| 2024-03-22 | 7.80 | $7.26 | 15240 |
| 2024-03-21 | 7.86 | $7.80 | 5160 |
| 2024-03-20 | 7.87 | $7.93 | 12480 |
| 2024-03-19 | 7.86 | $7.19 | 6760 |
| 2024-03-18 | 7.93 | $6.25 | 15600 |
| 2024-03-15 | 8.11 | $6.04 | 10800 |
| 2024-03-14 | 8.33 | $6.37 | 13491 |
| 2024-03-13 | 8.53 | $7.08 | 6960 |
| 2024-03-12 | 8.69 | $6.99 | 3854 |
| 2024-03-11 | 8.87 | $6.96 | 18960 |
| 2024-03-08 | 9.07 | $7.92 | 25010 |
| 2024-03-07 | 9.19 | $8.80 | 3480 |
| 2024-03-06 | 9.23 | $8.89 | 1330 |
| 2024-03-05 | 9.26 | $8.76 | 6240 |
| 2024-03-04 | 9.32 | $8.87 | 13594 |
| 2024-03-01 | 9.36 | $9.01 | 3016 |
| 2024-02-29 | 9.40 | $9.01 | 6480 |
| 2024-02-28 | 9.44 | $8.97 | 6981 |
| 2024-02-27 | 9.49 | $8.83 | 6840 |
| 2024-02-26 | 9.56 | $8.88 | 4920 |
| 2024-02-23 | 9.63 | $8.97 | 14520 |
| 2024-02-22 | 9.70 | $8.76 | 5911 |
| 2024-02-21 | 9.80 | $8.76 | 6048 |
| 2024-02-20 | 9.91 | $9.18 | 11829 |
| 2024-02-16 | 9.99 | $9.58 | 3110 |
| 2024-02-15 | 10.03 | $9.58 | 6000 |
| 2024-02-14 | 10.08 | $10.04 | 4257 |
| 2024-02-13 | 10.08 | $9.96 | 1680 |
| 2024-02-12 | 10.09 | $9.97 | 3840 |
| 2024-02-09 | 10.11 | $10.21 | 6120 |
| 2024-02-08 | 10.10 | $10.15 | 12000 |
| 2024-02-07 | 10.09 | $10.00 | 5760 |
| 2024-02-06 | 10.10 | $9.97 | 3850 |
| 2024-02-05 | 10.12 | $10.20 | 1466 |
| 2024-02-02 | 10.11 | $10.21 | 970 |
| 2024-02-01 | 10.10 | $10.03 | 1440 |
| 2024-01-31 | 10.10 | $10.03 | 4524 |
| 2024-01-30 | 10.11 | $9.97 | 7560 |
| 2024-01-29 | 10.12 | $10.12 | 12960 |
| 2024-01-26 | 10.13 | $10.00 | 10106 |
| 2024-01-25 | 10.14 | $10.17 | 9000 |
| 2024-01-24 | 10.13 | $10.04 | 4462 |
| 2024-01-23 | 10.14 | $10.30 | 7624 |
| 2024-01-22 | 10.13 | $10.27 | 9960 |
| 2024-01-19 | 10.11 | $10.17 | 3360 |
| 2024-01-18 | 10.11 | $10.08 | 3840 |
| 2024-01-17 | 10.11 | $9.98 | 3360 |
| 2024-01-16 | 10.12 | $9.81 | 8880 |
| 2024-01-12 | 10.16 | $10.18 | 3530 |
| 2024-01-11 | 10.16 | $10.03 | 12633 |
| 2024-01-10 | 10.17 | $10.07 | 18747 |
| 2024-01-09 | 10.18 | $10.08 | 12240 |
| 2024-01-08 | 10.19 | $10.05 | 10219 |
| 2024-01-05 | 10.20 | $10.00 | 9145 |
| 2024-01-04 | 10.23 | $10.04 | 10680 |
| 2024-01-03 | 10.24 | $10.22 | 9260 |
| 2024-01-02 | 10.25 | $10.14 | 4560 |
| 2023-12-29 | 10.26 | $10.25 | 16735 |
| 2023-12-28 | 10.26 | $10.32 | 2640 |
| 2023-12-27 | 10.25 | $10.67 | 28560 |
| 2023-12-26 | 10.21 | $9.98 | 68280 |
| 2023-12-22 | 10.23 | $10.34 | 26760 |
| 2023-12-21 | 10.22 | $10.20 | 5293 |
| 2023-12-20 | 10.22 | $10.33 | 42600 |
| 2023-12-19 | 10.21 | $10.09 | 13812 |
| 2023-12-18 | 10.23 | $9.99 | 33840 |
| 2023-12-15 | 10.25 | $10.30 | 316076 |
| 2023-12-14 | 10.25 | $9.84 | 18360 |
| 2023-12-13 | 10.29 | $10.12 | 22920 |
| 2023-12-12 | 10.31 | $10.09 | 15960 |
| 2023-12-11 | 10.33 | $10.08 | 15000 |
| 2023-12-08 | 10.36 | $9.52 | 10080 |
| 2023-12-07 | 10.44 | $9.82 | 10560 |
| 2023-12-06 | 10.51 | $10.00 | 8760 |
| 2023-12-05 | 10.56 | $9.61 | 15120 |
| 2023-12-04 | 10.66 | $9.88 | 24726 |
| 2023-12-01 | 10.75 | $10.24 | 6720 |
| 2023-11-30 | 10.80 | $10.40 | 9008 |
| 2023-11-29 | 10.84 | $10.29 | 52497 |
| 2023-11-28 | 10.90 | $10.25 | 30408 |
| 2023-11-27 | 10.97 | $10.12 | 16200 |
| 2023-11-24 | 11.06 | $9.93 | 32040 |
| 2023-11-22 | 11.17 | $10.29 | 58970 |
| 2023-11-21 | 11.27 | $10.02 | 16680 |
| 2023-11-20 | 11.40 | $10.30 | 44341 |
| 2023-11-17 | 11.51 | $10.42 | 49080 |
| 2023-11-16 | 11.63 | $10.22 | 66150 |
| 2023-11-15 | 11.78 | $10.05 | 44640 |
| 2023-11-14 | 11.96 | $9.80 | 58591 |
| 2023-11-13 | 12.19 | $9.81 | 37338 |
| 2023-11-10 | 12.44 | $9.52 | 40320 |
| 2023-11-09 | 12.74 | $9.32 | 118800 |
| 2023-11-08 | 13.10 | $11.04 | 144302 |
| 2023-11-07 | 13.32 | $13.32 | 63000 |
| 2023-11-06 | 13.32 | $13.57 | 33456 |
| 2023-11-03 | 13.30 | $13.58 | 15508 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
15.56
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.63
Average
9.34
Maximum
17.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.56 | $12.24 | 132899 |
| 2026-07-15 | 15.96 | $12.53 | 256594 |
| 2026-07-14 | 16.34 | $10.72 | 181174 |
| 2026-07-13 | 16.92 | $13.07 | 122245 |
| 2026-07-10 | 17.27 | $14.73 | 173816 |
| 2026-07-09 | 17.47 | $15.34 | 124400 |
| 2026-07-08 | 17.61 | $17.71 | 69600 |
| 2026-07-07 | 17.50 | $18.78 | 148033 |
| 2026-07-06 | 17.27 | $19.82 | 102001 |
| 2026-07-02 | 16.91 | $19.23 | 138543 |
| 2026-07-01 | 16.59 | $19.70 | 320542 |
| 2026-06-30 | 16.21 | $17.92 | 114368 |
| 2026-06-29 | 15.98 | $16.90 | 161334 |
| 2026-06-26 | 15.84 | $16.03 | 1.8M |
| 2026-06-25 | 15.77 | $16.86 | 114546 |
| 2026-06-24 | 15.62 | $17.31 | 178910 |
| 2026-06-23 | 15.42 | $17.88 | 106507 |
| 2026-06-22 | 15.16 | $16.26 | 53769 |
| 2026-06-18 | 15.06 | $16.41 | 120923 |
| 2026-06-17 | 14.94 | $15.86 | 66950 |
| 2026-06-16 | 14.86 | $15.74 | 116436 |
| 2026-06-15 | 14.76 | $14.82 | 47345 |
| 2026-06-12 | 14.74 | $14.76 | 29613 |
| 2026-06-11 | 14.70 | $14.18 | 34000 |
| 2026-06-10 | 14.70 | $14.34 | 48839 |
| 2026-06-09 | 14.67 | $14.65 | 48001 |
| 2026-06-08 | 14.59 | $13.73 | 44000 |
| 2026-06-05 | 14.59 | $14.68 | 62345 |
| 2026-06-04 | 14.48 | $15.22 | 57740 |
| 2026-06-03 | 14.31 | $14.08 | 56900 |
| 2026-06-02 | 14.25 | $15.39 | 35600 |
| 2026-06-01 | 14.05 | $14.91 | 62841 |
| 2026-05-29 | 13.90 | $15.50 | 96334 |
| 2026-05-28 | 13.70 | $14.91 | 90300 |
| 2026-05-27 | 13.57 | $14.73 | 62241 |
| 2026-05-26 | 13.47 | $15.49 | 169541 |
| 2026-05-22 | 13.30 | $16.56 | 272708 |
| 2026-05-21 | 13.02 | $19.10 | 213100 |
| 2026-05-20 | 12.49 | $13.98 | 83500 |
| 2026-05-19 | 12.45 | $13.28 | 132301 |
| 2026-05-18 | 12.48 | $11.15 | 54500 |
| 2026-05-15 | 12.73 | $10.55 | 75200 |
| 2026-05-14 | 13.05 | $11.31 | 55100 |
| 2026-05-13 | 13.29 | $9.86 | 61635 |
| 2026-05-12 | 13.68 | $10.85 | 85821 |
| 2026-05-11 | 13.98 | $10.78 | 66600 |
| 2026-05-08 | 14.30 | $11.65 | 50200 |
| 2026-05-07 | 14.54 | $12.48 | 65604 |
| 2026-05-06 | 14.69 | $12.00 | 66500 |
| 2026-05-05 | 14.88 | $13.16 | 57500 |
| 2026-05-04 | 14.95 | $13.58 | 72000 |
| 2026-05-01 | 14.98 | $16.19 | 45200 |
| 2026-04-30 | 14.74 | $16.92 | 56100 |
| 2026-04-29 | 14.40 | $16.52 | 59800 |
| 2026-04-28 | 14.09 | $17.74 | 72628 |
| 2026-04-27 | 13.64 | $17.04 | 58944 |
| 2026-04-24 | 13.21 | $15.37 | 54600 |
| 2026-04-23 | 12.92 | $15.69 | 86434 |
| 2026-04-22 | 12.56 | $15.50 | 150782 |
| 2026-04-21 | 12.17 | $13.82 | 59847 |
| 2026-04-20 | 11.91 | $13.45 | 108700 |
| 2026-04-17 | 11.65 | $13.57 | 81501 |
| 2026-04-16 | 11.35 | $12.05 | 117936 |
| 2026-04-15 | 11.16 | $10.80 | 68200 |
| 2026-04-14 | 11.08 | $11.83 | 55087 |
| 2026-04-13 | 10.88 | $12.69 | 74030 |
| 2026-04-10 | 10.58 | $12.18 | 73347 |
| 2026-04-09 | 10.29 | $10.82 | 48807 |
| 2026-04-08 | 10.12 | $11.21 | 81900 |
| 2026-04-07 | 9.88 | $11.89 | 65400 |
| 2026-04-06 | 9.55 | $12.18 | 70400 |
| 2026-04-02 | 9.17 | $11.28 | 142400 |
| 2026-04-01 | 8.86 | $12.15 | 183000 |
| 2026-03-31 | 8.44 | $14.10 | 415101 |
| 2026-03-30 | 7.81 | $11.94 | 223535 |
| 2026-03-27 | 7.36 | $9.63 | 123800 |
| 2026-03-26 | 7.11 | $8.72 | 166200 |
| 2026-03-25 | 6.94 | $7.68 | 71644 |
| 2026-03-24 | 6.86 | $6.47 | 54700 |
| 2026-03-23 | 6.88 | $6.74 | 73713 |
| 2026-03-20 | 6.87 | $7.23 | 322100 |
| 2026-03-19 | 6.80 | $6.12 | 144600 |
| 2026-03-18 | 6.83 | $6.68 | 116507 |
| 2026-03-17 | 6.79 | $7.88 | 137500 |
| 2026-03-16 | 6.62 | $7.47 | 61200 |
| 2026-03-13 | 6.47 | $6.80 | 28800 |
| 2026-03-12 | 6.38 | $6.86 | 93795 |
| 2026-03-11 | 6.26 | $6.34 | 63800 |
| 2026-03-10 | 6.19 | $6.24 | 67800 |
| 2026-03-09 | 6.12 | $6.26 | 56147 |
| 2026-03-06 | 6.05 | $7.04 | 119300 |
| 2026-03-05 | 5.89 | $7.46 | 130340 |
| 2026-03-04 | 5.69 | $8.18 | 118600 |
| 2026-03-03 | 5.40 | $7.42 | 110945 |
| 2026-03-02 | 5.19 | $6.88 | 157000 |
| 2026-02-27 | 5.02 | $6.48 | 108226 |
| 2026-02-26 | 4.88 | $6.00 | 104141 |
| 2026-02-25 | 4.78 | $5.66 | 97400 |
| 2026-02-24 | 4.73 | $4.98 | 85000 |
| 2026-02-23 | 4.74 | $4.63 | 80243 |
| 2026-02-20 | 4.79 | $4.23 | 97808 |
| 2026-02-19 | 4.89 | $4.47 | 96804 |
| 2026-02-18 | 4.98 | $4.02 | 156500 |
| 2026-02-17 | 5.12 | $4.34 | 148200 |
| 2026-02-13 | 5.24 | $4.60 | 162597 |
| 2026-02-12 | 5.35 | $3.91 | 130441 |
| 2026-02-11 | 5.55 | $4.16 | 117000 |
| 2026-02-10 | 5.74 | $4.55 | 130900 |
| 2026-02-09 | 5.92 | $5.40 | 105010 |
| 2026-02-06 | 6.05 | $5.44 | 106400 |
| 2026-02-05 | 6.22 | $5.05 | 139136 |
| 2026-02-04 | 6.45 | $5.97 | 84611 |
| 2026-02-03 | 6.64 | $5.94 | 56928 |
| 2026-02-02 | 6.87 | $6.00 | 111600 |
| 2026-01-30 | 7.13 | $5.97 | 383300 |
| 2026-01-29 | 7.44 | $5.31 | 115942 |
| 2026-01-28 | 7.86 | $5.41 | 256931 |
| 2026-01-27 | 8.33 | $6.70 | 153500 |
| 2026-01-26 | 8.73 | $5.87 | 125100 |
| 2026-01-23 | 9.26 | $6.89 | 201702 |
| 2026-01-22 | 9.74 | $6.03 | 130343 |
| 2026-01-21 | 10.37 | $6.06 | 206528 |
| 2026-01-20 | 11.04 | $6.38 | 153029 |
| 2026-01-16 | 11.73 | $6.64 | 104000 |
| 2026-01-15 | 12.42 | $6.79 | 226720 |
| 2026-01-14 | 13.13 | $8.60 | 168420 |
| 2026-01-13 | 13.67 | $9.16 | 48673 |
| 2026-01-12 | 14.18 | $9.78 | 100314 |
| 2026-01-09 | 14.64 | $11.37 | 200906 |
| 2026-01-08 | 14.98 | $12.91 | 66900 |
| 2026-01-07 | 15.20 | $13.11 | 64840 |
| 2026-01-06 | 15.43 | $14.04 | 70500 |
| 2026-01-05 | 15.60 | $13.76 | 96400 |
| 2026-01-02 | 15.82 | $14.25 | 73200 |
| 2025-12-31 | 16.02 | $15.01 | 275301 |
| 2025-12-30 | 16.18 | $16.29 | 52600 |
| 2025-12-29 | 16.21 | $16.99 | 46727 |
| 2025-12-26 | 16.20 | $16.96 | 110919 |
| 2025-12-24 | 16.19 | $18.36 | 98000 |
| 2025-12-23 | 16.02 | $16.77 | 153102 |
| 2025-12-22 | 15.99 | $18.32 | 202741 |
| 2025-12-19 | 15.78 | $18.02 | 1.7M |
| 2025-12-18 | 15.58 | $15.03 | 200368 |
| 2025-12-17 | 15.65 | $12.47 | 129905 |
| 2025-12-16 | 15.97 | $12.00 | 116000 |
| 2025-12-15 | 16.33 | $12.52 | 153214 |
| 2025-12-12 | 16.65 | $11.25 | 114200 |
| 2025-12-11 | 17.08 | $13.27 | 243546 |
| 2025-12-10 | 17.32 | $16.93 | 168318 |
| 2025-12-09 | 17.20 | $18.70 | 81549 |
| 2025-12-08 | 16.88 | $19.59 | 62007 |
| 2025-12-05 | 16.45 | $20.10 | 112984 |
| 2025-12-04 | 15.95 | $19.65 | 132424 |
| 2025-12-03 | 15.45 | $18.48 | 346129 |
| 2025-12-02 | 15.04 | $20.80 | 732481 |
| 2025-12-01 | 14.36 | $17.27 | 112600 |
| 2025-11-28 | 13.98 | $20.42 | 126602 |
| 2025-11-26 | 13.26 | $16.48 | 113279 |
| 2025-11-25 | 12.89 | $14.30 | 121472 |
| 2025-11-24 | 12.71 | $13.30 | 97602 |
| 2025-11-21 | 12.61 | $12.21 | 17236 |
| 2025-11-20 | 12.60 | $12.71 | 12500 |
| 2025-11-19 | 12.55 | $13.34 | 26308 |
| 2025-11-18 | 12.42 | $13.39 | 43842 |
| 2025-11-17 | 12.28 | $11.93 | 17128 |
| 2025-11-14 | 12.26 | $11.81 | 28700 |
| 2025-11-13 | 12.25 | $12.22 | 16839 |
| 2025-11-12 | 12.19 | $12.14 | 44100 |
| 2025-11-11 | 12.14 | $13.32 | 71300 |
| 2025-11-10 | 11.98 | $13.90 | 52400 |
| 2025-11-07 | 11.75 | $14.50 | 52100 |
| 2025-11-06 | 11.46 | $13.40 | 64883 |
| 2025-11-05 | 11.26 | $12.79 | 34000 |
| 2025-11-04 | 11.13 | $12.33 | 43700 |
| 2025-11-03 | 11.04 | $11.48 | 24300 |
| 2025-10-31 | 11.04 | $10.88 | 7234 |
| 2025-10-30 | 11.11 | $10.89 | 7103 |
| 2025-10-29 | 11.17 | $10.73 | 31803 |
| 2025-10-28 | 11.25 | $10.39 | 81008 |
| 2025-10-27 | 11.37 | $10.30 | 17245 |
| 2025-10-24 | 11.49 | $10.60 | 34809 |
| 2025-10-23 | 11.59 | $12.02 | 66817 |
| 2025-10-22 | 11.56 | $10.93 | 30928 |
| 2025-10-21 | 11.64 | $11.39 | 103527 |
| 2025-10-20 | 11.68 | $9.46 | 83200 |
| 2025-10-17 | 11.93 | $10.38 | 21400 |
| 2025-10-16 | 12.11 | $10.47 | 71000 |
| 2025-10-15 | 12.30 | $12.18 | 15400 |
| 2025-10-14 | 12.34 | $12.57 | 30900 |
| 2025-10-13 | 12.33 | $12.58 | 10800 |
| 2025-10-10 | 12.31 | $12.65 | 18000 |
| 2025-10-09 | 12.27 | $12.76 | 43100 |
| 2025-10-08 | 12.21 | $12.84 | 25012 |
| 2025-10-07 | 12.11 | $12.72 | 32946 |
| 2025-10-06 | 12.01 | $12.91 | 63300 |
| 2025-10-03 | 11.87 | $11.80 | 22600 |
| 2025-10-02 | 11.80 | $11.18 | 16727 |
| 2025-10-01 | 11.77 | $11.61 | 22726 |
| 2025-09-30 | 11.69 | $11.02 | 97900 |
| 2025-09-29 | 11.64 | $10.45 | 73534 |
| 2025-09-26 | 11.63 | $11.41 | 20246 |
| 2025-09-25 | 11.51 | $11.92 | 15000 |
| 2025-09-24 | 11.32 | $11.97 | 31134 |
| 2025-09-23 | 11.10 | $13.44 | 98525 |
| 2025-09-22 | 10.71 | $14.84 | 91646 |
| 2025-09-19 | 10.15 | $14.99 | 567700 |
| 2025-09-18 | 9.54 | $13.47 | 356521 |
| 2025-09-17 | 9.03 | $13.84 | 152445 |
| 2025-09-16 | 8.46 | $11.49 | 53074 |
| 2025-09-15 | 8.09 | $10.52 | 78340 |
| 2025-09-12 | 7.79 | $9.90 | 35700 |
| 2025-09-11 | 7.54 | $8.92 | 32500 |
| 2025-09-10 | 7.37 | $9.00 | 48217 |
| 2025-09-09 | 7.18 | $7.99 | 73400 |
| 2025-09-08 | 7.07 | $8.00 | 49900 |
| 2025-09-05 | 6.96 | $6.39 | 12207 |
| 2025-09-04 | 7.00 | $7.05 | 14367 |
| 2025-09-03 | 6.98 | $7.10 | 9600 |
| 2025-09-02 | 6.95 | $7.46 | 5635 |
| 2025-08-29 | 6.88 | $7.33 | 1813 |
| 2025-08-28 | 6.83 | $7.33 | 3700 |
| 2025-08-27 | 6.77 | $7.12 | 6900 |
| 2025-08-26 | 6.74 | $7.44 | 10800 |
| 2025-08-25 | 6.67 | $6.95 | 4806 |
| 2025-08-22 | 6.66 | $6.91 | 1900 |
| 2025-08-21 | 6.65 | $6.87 | 3400 |
| 2025-08-20 | 6.65 | $6.30 | 4815 |
| 2025-08-19 | 6.71 | $6.34 | 6118 |
| 2025-08-18 | 6.77 | $6.95 | 3400 |
| 2025-08-15 | 6.78 | $6.64 | 1700 |
| 2025-08-14 | 6.82 | $6.83 | 3000 |
| 2025-08-13 | 6.84 | $6.42 | 5117 |
| 2025-08-12 | 6.91 | $6.11 | 7123 |
| 2025-08-11 | 7.00 | $6.26 | 6028 |
| 2025-08-08 | 7.08 | $6.79 | 2329 |
| 2025-08-07 | 7.11 | $6.22 | 3200 |
| 2025-08-06 | 7.19 | $6.42 | 13100 |
| 2025-08-05 | 7.25 | $7.00 | 2737 |
| 2025-08-04 | 7.25 | $7.10 | 13000 |
| 2025-08-01 | 7.23 | $7.25 | 3138 |
| 2025-07-31 | 7.19 | $7.08 | 6100 |
| 2025-07-30 | 7.16 | $7.61 | 3412 |
| 2025-07-29 | 7.08 | $7.43 | 1818 |
| 2025-07-28 | 7.00 | $7.49 | 11723 |
| 2025-07-25 | 6.91 | $7.62 | 5400 |
| 2025-07-24 | 6.79 | $7.23 | 6607 |
| 2025-07-23 | 6.71 | $7.49 | 7743 |
| 2025-07-22 | 6.59 | $7.50 | 7327 |
| 2025-07-21 | 6.46 | $7.90 | 18600 |
| 2025-07-18 | 6.29 | $7.62 | 10037 |
| 2025-07-17 | 6.13 | $7.63 | 37648 |
| 2025-07-16 | 5.95 | $6.28 | 5007 |
| 2025-07-15 | 5.90 | $6.25 | 3300 |
| 2025-07-14 | 5.85 | $5.94 | 1612 |
| 2025-07-11 | 5.83 | $6.03 | 5135 |
| 2025-07-10 | 5.80 | $6.26 | 19700 |
| 2025-07-09 | 5.75 | $6.31 | 9300 |
| 2025-07-08 | 5.70 | $5.81 | 6229 |
| 2025-07-07 | 5.70 | $5.81 | 10900 |
| 2025-07-03 | 5.71 | $5.75 | 4802 |
| 2025-07-02 | 5.72 | $5.70 | 11800 |
| 2025-07-01 | 5.75 | $5.76 | 1200 |
| 2025-06-30 | 5.77 | $5.89 | 6329 |
| 2025-06-27 | 5.79 | $5.74 | 14702 |
| 2025-06-26 | 5.82 | $5.70 | 139947 |
| 2025-06-25 | 5.86 | $5.96 | 223608 |
| 2025-06-24 | 5.88 | $5.21 | 4500 |
| 2025-06-23 | 5.98 | $5.24 | 5100 |
| 2025-06-20 | 6.09 | $5.57 | 13800 |
| 2025-06-18 | 6.17 | $5.82 | 69643 |
| 2025-06-17 | 6.23 | $5.40 | 7300 |
| 2025-06-16 | 6.34 | $5.27 | 1000 |
| 2025-06-13 | 6.47 | $5.38 | 4543 |
| 2025-06-12 | 6.60 | $5.59 | 2370 |
| 2025-06-11 | 6.72 | $6.20 | 7000 |
| 2025-06-10 | 6.79 | $6.70 | 1402 |
| 2025-06-09 | 6.81 | $6.70 | 2535 |
| 2025-06-06 | 6.84 | $6.70 | 5800 |
| 2025-06-05 | 6.88 | $6.96 | 2100 |
| 2025-06-04 | 6.89 | $6.86 | 15336 |
| 2025-06-03 | 6.91 | $6.54 | 2724 |
| 2025-06-02 | 6.96 | $6.90 | 4100 |
| 2025-05-30 | 6.98 | $7.00 | 4400 |
| 2025-05-29 | 6.98 | $6.39 | 4500 |
| 2025-05-28 | 7.04 | $6.28 | 7045 |
| 2025-05-27 | 7.11 | $6.58 | 5400 |
| 2025-05-23 | 7.15 | $7.00 | 6516 |
| 2025-05-22 | 7.16 | $6.89 | 2304 |
| 2025-05-21 | 7.18 | $7.01 | 2600 |
| 2025-05-20 | 7.19 | $7.38 | 2820 |
| 2025-05-19 | 7.17 | $6.92 | 5200 |
| 2025-05-16 | 7.19 | $7.11 | 8600 |
| 2025-05-15 | 7.21 | $7.15 | 8000 |
| 2025-05-14 | 7.22 | $7.26 | 6629 |
| 2025-05-13 | 7.23 | $7.78 | 18300 |
| 2025-05-12 | 7.20 | $7.82 | 29313 |
| 2025-05-09 | 7.16 | $7.78 | 8700 |
| 2025-05-08 | 7.13 | $7.69 | 84746 |
| 2025-05-07 | 7.11 | $7.18 | 50438 |
| 2025-05-06 | 7.14 | $7.01 | 34929 |
| 2025-05-05 | 7.19 | $6.53 | 10800 |
| 2025-05-02 | 7.29 | $6.74 | 8700 |
| 2025-05-01 | 7.38 | $5.83 | 7000 |
| 2025-04-30 | 7.57 | $6.00 | 9049 |
| 2025-04-29 | 7.75 | $6.60 | 9506 |
| 2025-04-28 | 7.89 | $7.17 | 5524 |
| 2025-04-25 | 7.97 | $7.15 | 24500 |
| 2025-04-24 | 8.07 | $7.86 | 2902 |
| 2025-04-23 | 8.10 | $7.63 | 3106 |
| 2025-04-22 | 8.16 | $8.00 | 10600 |
| 2025-04-21 | 8.19 | $7.57 | 9100 |
| 2025-04-17 | 8.26 | $8.39 | 20533 |
| 2025-04-16 | 8.25 | $8.35 | 10337 |
| 2025-04-15 | 8.25 | $8.40 | 6800 |
| 2025-04-14 | 8.24 | $8.17 | 18100 |
| 2025-04-11 | 8.26 | $8.37 | 17600 |
| 2025-04-10 | 8.25 | $8.22 | 6322 |
| 2025-04-09 | 8.27 | $8.28 | 10821 |
| 2025-04-08 | 8.28 | $7.99 | 15209 |
| 2025-04-07 | 8.31 | $7.71 | 4500 |
| 2025-04-04 | 8.38 | $7.75 | 9309 |
| 2025-04-03 | 8.45 | $7.92 | 4400 |
| 2025-04-02 | 8.49 | $8.52 | 5645 |
| 2025-04-01 | 8.48 | $8.36 | 15100 |
| 2025-03-31 | 8.49 | $8.72 | 6600 |
| 2025-03-28 | 8.45 | $8.41 | 8800 |
| 2025-03-27 | 8.44 | $8.46 | 7139 |
| 2025-03-26 | 8.41 | $8.92 | 11300 |
| 2025-03-25 | 8.34 | $8.52 | 25821 |
| 2025-03-24 | 8.30 | $8.32 | 8000 |
| 2025-03-21 | 8.27 | $8.30 | 14600 |
| 2025-03-20 | 8.24 | $8.40 | 10500 |
| 2025-03-19 | 8.19 | $8.58 | 9000 |
| 2025-03-18 | 8.12 | $8.55 | 9800 |
| 2025-03-17 | 8.04 | $8.75 | 4843 |
| 2025-03-14 | 7.93 | $8.43 | 4817 |
| 2025-03-13 | 7.86 | $8.25 | 5200 |
| 2025-03-12 | 7.79 | $8.49 | 4320 |
| 2025-03-11 | 7.69 | $8.41 | 13900 |
| 2025-03-10 | 7.58 | $7.99 | 16626 |
| 2025-03-07 | 7.52 | $8.35 | 12424 |
| 2025-03-06 | 7.41 | $8.03 | 6657 |
| 2025-03-05 | 7.33 | $8.03 | 16300 |
| 2025-03-04 | 7.23 | $7.51 | 7800 |
| 2025-03-03 | 7.16 | $7.62 | 6344 |
| 2025-02-28 | 7.07 | $7.84 | 7207 |
| 2025-02-27 | 6.94 | $7.23 | 14800 |
| 2025-02-26 | 6.84 | $7.35 | 4377 |
| 2025-02-25 | 6.72 | $7.23 | 6478 |
| 2025-02-24 | 6.60 | $7.19 | 6424 |
| 2025-02-21 | 6.46 | $7.08 | 4850 |
| 2025-02-20 | 6.32 | $6.86 | 8900 |
| 2025-02-19 | 6.19 | $6.86 | 11913 |
| 2025-02-18 | 6.06 | $7.28 | 14903 |
| 2025-02-14 | 5.88 | $7.13 | 7039 |
| 2025-02-13 | 5.70 | $7.35 | 22404 |
| 2025-02-12 | 5.50 | $6.60 | 18900 |
| 2025-02-11 | 5.37 | $6.79 | 28000 |
| 2025-02-10 | 5.22 | $6.27 | 61125 |
| 2025-02-07 | 5.12 | $7.95 | 63900 |
| 2025-02-06 | 4.85 | $6.78 | 381926 |
| 2025-02-05 | 4.69 | $5.79 | 19213 |
| 2025-02-04 | 4.63 | $4.70 | 47646 |
| 2025-02-03 | 4.69 | $4.51 | 50223 |
| 2025-01-31 | 4.79 | $3.99 | 48833 |
| 2025-01-30 | 4.96 | $3.72 | 56516 |
| 2025-01-29 | 5.17 | $3.64 | 25042 |
| 2025-01-28 | 5.41 | $3.77 | 25029 |
| 2025-01-27 | 5.67 | $4.03 | 33343 |
| 2025-01-24 | 5.92 | $4.03 | 47936 |
| 2025-01-23 | 6.19 | $4.22 | 60536 |
| 2025-01-22 | 6.47 | $5.13 | 34314 |
| 2025-01-21 | 6.68 | $5.41 | 53680 |
| 2025-01-17 | 6.88 | $5.55 | 46038 |
| 2025-01-16 | 7.08 | $6.05 | 21408 |
| 2025-01-15 | 7.25 | $6.22 | 4132 |
| 2025-01-14 | 7.42 | $5.99 | 45700 |
| 2025-01-13 | 7.63 | $5.98 | 70600 |
| 2025-01-10 | 7.86 | $5.84 | 33400 |
| 2025-01-08 | 8.13 | $6.87 | 10257 |
| 2025-01-07 | 8.30 | $6.84 | 15000 |
| 2025-01-06 | 8.49 | $7.58 | 14339 |
| 2025-01-03 | 8.61 | $7.92 | 3200 |
| 2025-01-02 | 8.69 | $8.10 | 5210 |
| 2024-12-31 | 8.76 | $7.99 | 6000 |
| 2024-12-30 | 8.84 | $7.99 | 18000 |
| 2024-12-27 | 8.91 | $8.10 | 12539 |
| 2024-12-26 | 8.98 | $8.54 | 6723 |
| 2024-12-24 | 8.99 | $8.78 | 2700 |
| 2024-12-23 | 8.98 | $8.91 | 3100 |
| 2024-12-20 | 8.96 | $9.10 | 13223 |
| 2024-12-19 | 8.90 | $8.93 | 11000 |
| 2024-12-18 | 8.86 | $8.81 | 8235 |
| 2024-12-17 | 8.82 | $9.19 | 21101 |
| 2024-12-16 | 8.75 | $8.78 | 18902 |
| 2024-12-13 | 8.70 | $9.76 | 4816 |
| 2024-12-12 | 8.55 | $9.36 | 31337 |
| 2024-12-11 | 8.44 | $10.36 | 25428 |
| 2024-12-10 | 8.22 | $11.51 | 297700 |
| 2024-12-09 | 7.87 | $7.91 | 9027 |
| 2024-12-06 | 7.86 | $8.23 | 1440 |
| 2024-12-05 | 7.82 | $7.94 | 1722 |
| 2024-12-04 | 7.80 | $8.21 | 18507 |
| 2024-12-03 | 7.76 | $7.77 | 7593 |
| 2024-12-02 | 7.76 | $7.77 | 28680 |
| 2024-11-29 | 7.76 | $7.65 | 1819 |
| 2024-11-27 | 7.78 | $7.75 | 1200 |
| 2024-11-26 | 7.78 | $7.92 | 8294 |
| 2024-11-25 | 7.77 | $7.57 | 13732 |
| 2024-11-22 | 7.79 | $7.75 | 4800 |
| 2024-11-21 | 7.80 | $7.84 | 1080 |
| 2024-11-20 | 7.80 | $7.74 | 10680 |
| 2024-11-19 | 7.81 | $7.42 | 112080 |
| 2024-11-18 | 7.86 | $8.10 | 627 |
| 2024-11-15 | 7.84 | $7.64 | 4680 |
| 2024-11-14 | 7.88 | $7.83 | 2880 |
| 2024-11-13 | 7.90 | $8.16 | 1111 |
| 2024-11-12 | 7.88 | $7.98 | 15877 |
| 2024-11-11 | 7.89 | $7.57 | 19440 |
| 2024-11-08 | 7.94 | $7.54 | 24360 |
| 2024-11-07 | 7.99 | $7.96 | 4930 |
| 2024-11-06 | 8.01 | $7.77 | 12994 |
| 2024-11-05 | 8.05 | $7.76 | 96410 |
| 2024-11-04 | 8.09 | $7.74 | 45240 |
| 2024-11-01 | 8.13 | $7.90 | 747 |
| 2024-10-31 | 8.16 | $7.61 | 1962 |
| 2024-10-30 | 8.22 | $7.75 | 8760 |
| 2024-10-29 | 8.27 | $8.12 | 6010 |
| 2024-10-28 | 8.29 | $8.12 | 2310 |
| 2024-10-25 | 8.30 | $8.12 | 3038 |
| 2024-10-24 | 8.32 | $8.08 | 11760 |
| 2024-10-23 | 8.34 | $8.31 | 8209 |
| 2024-10-22 | 8.34 | $8.44 | 1004 |
| 2024-10-21 | 8.33 | $8.50 | 1472 |
| 2024-10-18 | 8.32 | $8.49 | 2760 |
| 2024-10-17 | 8.30 | $8.51 | 3022 |
| 2024-10-16 | 8.28 | $8.42 | 1560 |
| 2024-10-15 | 8.27 | $8.27 | 3766 |
| 2024-10-14 | 8.26 | $8.34 | 10802 |
| 2024-10-11 | 8.25 | $8.12 | 1455 |
| 2024-10-10 | 8.25 | $8.25 | 720 |
| 2024-10-09 | 8.24 | $8.12 | 6000 |
| 2024-10-08 | 8.23 | $8.20 | 4830 |
| 2024-10-07 | 8.21 | $8.28 | 14205 |
| 2024-10-04 | 8.19 | $8.31 | 6049 |
| 2024-10-03 | 8.17 | $8.24 | 1858 |
| 2024-10-02 | 8.15 | $8.32 | 1848 |
| 2024-10-01 | 8.13 | $8.20 | 1080 |
| 2024-09-30 | 8.13 | $8.26 | 8520 |
| 2024-09-27 | 8.12 | $8.33 | 9278 |
| 2024-09-26 | 8.11 | $8.21 | 15404 |
| 2024-09-25 | 8.10 | $8.57 | 9146 |
| 2024-09-24 | 8.07 | $8.64 | 6840 |
| 2024-09-23 | 8.02 | $8.57 | 3600 |
| 2024-09-20 | 7.99 | $8.52 | 100962 |
| 2024-09-19 | 7.97 | $7.65 | 32428 |
| 2024-09-18 | 8.04 | $8.08 | 21360 |
| 2024-09-17 | 8.07 | $7.88 | 15651 |
| 2024-09-16 | 8.13 | $7.04 | 10964 |
| 2024-09-13 | 8.27 | $7.14 | 3360 |
| 2024-09-12 | 8.42 | $7.28 | 5880 |
| 2024-09-11 | 8.56 | $7.19 | 12861 |
| 2024-09-10 | 8.71 | $7.79 | 5880 |
| 2024-09-09 | 8.81 | $8.33 | 17040 |
| 2024-09-06 | 8.86 | $9.04 | 14760 |
| 2024-09-05 | 8.85 | $8.97 | 5578 |
| 2024-09-04 | 8.83 | $8.93 | 600 |
| 2024-09-03 | 8.83 | $8.45 | 3360 |
| 2024-08-30 | 8.86 | $8.75 | 3120 |
| 2024-08-29 | 8.87 | $8.55 | 9480 |
| 2024-08-28 | 8.90 | $8.34 | 1440 |
| 2024-08-27 | 8.95 | $8.58 | 3271 |
| 2024-08-26 | 8.98 | $8.75 | 49560 |
| 2024-08-23 | 9.00 | $9.58 | 53890 |
| 2024-08-22 | 8.93 | $9.16 | 494 |
| 2024-08-21 | 8.90 | $9.26 | 1087 |
| 2024-08-20 | 8.86 | $9.26 | 2667 |
| 2024-08-19 | 8.83 | $9.17 | 1320 |
| 2024-08-16 | 8.80 | $9.05 | 1320 |
| 2024-08-15 | 8.79 | $8.71 | 5400 |
| 2024-08-14 | 8.81 | $8.95 | 3852 |
| 2024-08-13 | 8.81 | $8.65 | 1680 |
| 2024-08-12 | 8.84 | $8.67 | 5160 |
| 2024-08-09 | 8.88 | $8.68 | 7800 |
| 2024-08-08 | 8.91 | $8.71 | 11203 |
| 2024-08-07 | 8.95 | $8.71 | 8881 |
| 2024-08-06 | 8.98 | $8.71 | 739 |
| 2024-08-05 | 9.02 | $8.58 | 5040 |
| 2024-08-02 | 9.06 | $8.84 | 3120 |
| 2024-08-01 | 9.08 | $8.54 | 5400 |
| 2024-07-31 | 9.12 | $9.08 | 1081 |
| 2024-07-30 | 9.10 | $8.67 | 12000 |
| 2024-07-29 | 9.13 | $9.10 | 22440 |
| 2024-07-26 | 9.11 | $9.00 | 14412 |
| 2024-07-25 | 9.10 | $9.17 | 1712 |
| 2024-07-24 | 9.08 | $9.24 | 2280 |
| 2024-07-23 | 9.04 | $9.33 | 976 |
| 2024-07-22 | 9.00 | $9.50 | 15633 |
| 2024-07-19 | 8.94 | $9.22 | 6622 |
| 2024-07-18 | 8.91 | $9.33 | 2520 |
| 2024-07-17 | 8.87 | $9.33 | 1363 |
| 2024-07-16 | 8.84 | $9.33 | 2400 |
| 2024-07-15 | 8.80 | $9.36 | 2433 |
| 2024-07-12 | 8.76 | $9.33 | 3120 |
| 2024-07-11 | 8.72 | $9.17 | 4378 |
| 2024-07-10 | 8.69 | $8.83 | 9015 |
| 2024-07-09 | 8.69 | $8.58 | 10800 |
| 2024-07-08 | 8.71 | $8.33 | 6367 |
| 2024-07-05 | 8.76 | $7.87 | 3840 |
| 2024-07-03 | 8.85 | $7.75 | 3536 |
| 2024-07-02 | 8.95 | $7.92 | 27390 |
| 2024-07-01 | 9.04 | $8.94 | 36360 |
| 2024-06-28 | 9.03 | $8.72 | 6886 |
| 2024-06-27 | 9.04 | $8.78 | 2299 |
| 2024-06-26 | 9.04 | $9.14 | 4327 |
| 2024-06-25 | 9.01 | $9.17 | 8400 |
| 2024-06-24 | 8.97 | $9.33 | 6960 |
| 2024-06-21 | 8.92 | $8.75 | 89983 |
| 2024-06-20 | 8.92 | $10.02 | 17280 |
| 2024-06-18 | 8.80 | $9.72 | 9898 |
| 2024-06-17 | 8.69 | $9.79 | 19560 |
| 2024-06-14 | 8.58 | $9.75 | 9600 |
| 2024-06-13 | 8.46 | $9.37 | 18840 |
| 2024-06-12 | 8.37 | $8.46 | 16200 |
| 2024-06-11 | 8.37 | $8.03 | 12648 |
| 2024-06-10 | 8.41 | $8.01 | 9240 |
| 2024-06-07 | 8.45 | $8.01 | 2413 |
| 2024-06-06 | 8.50 | $8.32 | 195984 |
| 2024-06-05 | 8.50 | $8.32 | 720 |
| 2024-06-04 | 8.51 | $8.32 | 1208 |
| 2024-06-03 | 8.51 | $8.33 | 1923 |
| 2024-05-31 | 8.51 | $8.33 | 2762 |
| 2024-05-30 | 8.51 | $8.27 | 866 |
| 2024-05-29 | 8.51 | $8.88 | 120 |
| 2024-05-28 | 8.45 | $8.87 | 2040 |
| 2024-05-24 | 8.38 | $8.88 | 723 |
| 2024-05-23 | 8.31 | $8.54 | 1102 |
| 2024-05-22 | 8.27 | $9.02 | 360 |
| 2024-05-21 | 8.17 | $9.02 | 1560 |
| 2024-05-20 | 8.06 | $8.33 | 512 |
| 2024-05-17 | 8.01 | $8.25 | 3730 |
| 2024-05-16 | 7.97 | $8.54 | 7680 |
| 2024-05-15 | 7.89 | $8.54 | 2520 |
| 2024-05-14 | 7.81 | $8.11 | 1440 |
| 2024-05-13 | 7.78 | $8.13 | 2040 |
| 2024-05-10 | 7.74 | $8.11 | 600 |
| 2024-05-09 | 7.71 | $8.11 | 2040 |
| 2024-05-08 | 7.68 | $7.17 | 6480 |
| 2024-05-07 | 7.74 | $7.67 | 2760 |
| 2024-05-06 | 7.76 | $7.57 | 5173 |
| 2024-05-03 | 7.79 | $8.24 | 6168 |
| 2024-05-02 | 7.76 | $7.89 | 2040 |
| 2024-05-01 | 7.77 | $7.78 | 1225 |
| 2024-04-30 | 7.80 | $8.00 | 240 |
| 2024-04-29 | 7.81 | $7.82 | 6000 |
| 2024-04-26 | 7.84 | $7.82 | 512 |
| 2024-04-25 | 7.88 | $7.29 | 620 |
| 2024-04-24 | 7.97 | $7.17 | 600 |
| 2024-04-23 | 8.07 | $7.25 | 5400 |
| 2024-04-22 | 8.17 | $6.97 | 12840 |
| 2024-04-19 | 8.30 | $7.53 | 897 |
| 2024-04-18 | 8.37 | $7.79 | 760 |
| 2024-04-17 | 8.42 | $8.07 | 1120 |
| 2024-04-16 | 8.44 | $8.57 | 600 |
| 2024-04-15 | 8.40 | $7.80 | 488 |
| 2024-04-12 | 8.42 | $8.44 | 3240 |
| 2024-04-11 | 8.38 | $8.92 | 960 |
| 2024-04-10 | 8.28 | $8.30 | 962 |
| 2024-04-09 | 8.23 | $7.92 | 964 |
| 2024-04-08 | 8.21 | $8.50 | 5091 |
| 2024-04-05 | 8.14 | $9.09 | 480 |
| 2024-04-04 | 8.01 | $9.09 | 1920 |
| 2024-04-03 | 7.87 | $9.15 | 8569 |
| 2024-04-02 | 7.73 | $8.81 | 4938 |
| 2024-04-01 | 7.63 | $8.57 | 5160 |
| 2024-03-28 | 7.54 | $8.54 | 4227 |
| 2024-03-27 | 7.47 | $8.18 | 1112 |
| 2024-03-26 | 7.43 | $7.87 | 408 |
| 2024-03-25 | 7.42 | $7.35 | 5774 |
| 2024-03-22 | 7.47 | $7.26 | 15240 |
| 2024-03-21 | 7.54 | $7.80 | 5160 |
| 2024-03-20 | 7.56 | $7.93 | 12480 |
| 2024-03-19 | 7.58 | $7.19 | 6760 |
| 2024-03-18 | 7.67 | $6.25 | 15600 |
| 2024-03-15 | 7.87 | $6.04 | 10800 |
| 2024-03-14 | 8.10 | $6.37 | 13491 |
| 2024-03-13 | 8.32 | $7.08 | 6960 |
| 2024-03-12 | 8.49 | $6.99 | 3854 |
| 2024-03-11 | 8.68 | $6.96 | 18960 |
| 2024-03-08 | 8.89 | $7.92 | 25010 |
| 2024-03-07 | 9.02 | $8.80 | 3480 |
| 2024-03-06 | 9.06 | $8.89 | 1330 |
| 2024-03-05 | 9.11 | $8.76 | 6240 |
| 2024-03-04 | 9.18 | $8.87 | 13594 |
| 2024-03-01 | 9.24 | $9.01 | 3016 |
| 2024-02-29 | 9.29 | $9.01 | 6480 |
| 2024-02-28 | 9.35 | $8.97 | 6981 |
| 2024-02-27 | 9.41 | $8.83 | 6840 |
| 2024-02-26 | 9.50 | $8.88 | 4920 |
| 2024-02-23 | 9.59 | $8.97 | 14520 |
| 2024-02-22 | 9.67 | $8.76 | 5911 |
| 2024-02-21 | 9.78 | $8.76 | 6048 |
| 2024-02-20 | 9.89 | $9.18 | 11829 |
| 2024-02-16 | 9.98 | $9.58 | 3110 |
| 2024-02-15 | 10.02 | $9.58 | 6000 |
| 2024-02-14 | 10.07 | $10.04 | 4257 |
| 2024-02-13 | 10.08 | $9.96 | 1680 |
| 2024-02-12 | 10.09 | $9.97 | 3840 |
| 2024-02-09 | 10.10 | $10.21 | 6120 |
| 2024-02-08 | 10.09 | $10.15 | 12000 |
| 2024-02-07 | 10.08 | $10.00 | 5760 |
| 2024-02-06 | 10.09 | $9.97 | 3850 |
| 2024-02-05 | 10.10 | $10.20 | 1466 |
| 2024-02-02 | 10.09 | $10.21 | 970 |
| 2024-02-01 | 10.08 | $10.03 | 1440 |
| 2024-01-31 | 10.08 | $10.03 | 4524 |
| 2024-01-30 | 10.09 | $9.97 | 7560 |
| 2024-01-29 | 10.10 | $10.12 | 12960 |
| 2024-01-26 | 10.10 | $10.00 | 10106 |
| 2024-01-25 | 10.11 | $10.17 | 9000 |
| 2024-01-24 | 10.11 | $10.04 | 4462 |
| 2024-01-23 | 10.12 | $10.30 | 7624 |
| 2024-01-22 | 10.10 | $10.27 | 9960 |
| 2024-01-19 | 10.09 | $10.17 | 3360 |
| 2024-01-18 | 10.09 | $10.08 | 3840 |
| 2024-01-17 | 10.10 | $9.98 | 3360 |
| 2024-01-16 | 10.11 | $9.81 | 8880 |
| 2024-01-12 | 10.15 | $10.18 | 3530 |
| 2024-01-11 | 10.14 | $10.03 | 12633 |
| 2024-01-10 | 10.15 | $10.07 | 18747 |
| 2024-01-09 | 10.16 | $10.08 | 12240 |
| 2024-01-08 | 10.17 | $10.05 | 10219 |
| 2024-01-05 | 10.17 | $10.00 | 9145 |
| 2024-01-04 | 10.19 | $10.04 | 10680 |
| 2024-01-03 | 10.19 | $10.22 | 9260 |
| 2024-01-02 | 10.18 | $10.14 | 4560 |
| 2023-12-29 | 10.17 | $10.25 | 16735 |
| 2023-12-28 | 10.16 | $10.32 | 2640 |
| 2023-12-27 | 10.13 | $10.67 | 28560 |
| 2023-12-26 | 10.08 | $9.98 | 68280 |
| 2023-12-22 | 10.09 | $10.34 | 26760 |
| 2023-12-21 | 10.06 | $10.20 | 5293 |
| 2023-12-20 | 10.05 | $10.33 | 42600 |
| 2023-12-19 | 10.02 | $10.09 | 13812 |
| 2023-12-18 | 10.02 | $9.99 | 33840 |
| 2023-12-15 | 10.02 | $10.30 | 316076 |
| 2023-12-14 | 10.00 | $9.84 | 18360 |
| 2023-12-13 | 10.02 | $10.12 | 22920 |
| 2023-12-12 | 10.02 | $10.09 | 15960 |
| 2023-12-11 | 10.02 | $10.08 | 15000 |
| 2023-12-08 | 10.01 | $9.52 | 10080 |
| 2023-12-07 | 10.06 | $9.82 | 10560 |
| 2023-12-06 | 10.08 | $10.00 | 8760 |
| 2023-12-05 | 10.11 | $9.61 | 15120 |
| 2023-12-04 | 10.18 | $9.88 | 24726 |
| 2023-12-01 | 10.26 | $10.24 | 6720 |
| 2023-11-30 | 10.31 | $10.40 | 9008 |
| 2023-11-29 | 10.36 | $10.29 | 52497 |
| 2023-11-28 | 10.44 | $10.25 | 30408 |
| 2023-11-27 | 10.53 | $10.12 | 16200 |
| 2023-11-24 | 10.65 | $9.93 | 32040 |
| 2023-11-22 | 10.80 | $10.29 | 58970 |
| 2023-11-21 | 10.92 | $10.02 | 16680 |
| 2023-11-20 | 11.09 | $10.30 | 44341 |
| 2023-11-17 | 11.24 | $10.42 | 49080 |
| 2023-11-16 | 11.39 | $10.22 | 66150 |
| 2023-11-15 | 11.60 | $10.05 | 44640 |
| 2023-11-14 | 11.86 | $9.80 | 58591 |
| 2023-11-13 | 12.15 | $9.81 | 37338 |
| 2023-11-10 | 12.44 | $9.52 | 40320 |
| 2023-11-09 | 12.76 | $9.32 | 118800 |
| 2023-11-08 | 13.10 | $11.04 | 144302 |
| 2023-11-07 | 13.27 | $13.32 | 63000 |
| 2023-11-06 | 13.23 | $13.57 | 33456 |
| 2023-11-03 | 13.16 | $13.58 | 15508 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
14.65
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.41
Average
9.35
Maximum
19.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.65 | $12.24 | 132899 |
| 2026-07-15 | 15.22 | $12.53 | 256594 |
| 2026-07-14 | 15.82 | $10.72 | 181174 |
| 2026-07-13 | 16.90 | $13.07 | 122245 |
| 2026-07-10 | 17.65 | $14.73 | 173816 |
| 2026-07-09 | 18.17 | $15.34 | 124400 |
| 2026-07-08 | 18.64 | $17.71 | 69600 |
| 2026-07-07 | 18.68 | $18.78 | 148033 |
| 2026-07-06 | 18.48 | $19.82 | 102001 |
| 2026-07-02 | 18.04 | $19.23 | 138543 |
| 2026-07-01 | 17.63 | $19.70 | 320542 |
| 2026-06-30 | 17.06 | $17.92 | 114368 |
| 2026-06-29 | 16.76 | $16.90 | 161334 |
| 2026-06-26 | 16.62 | $16.03 | 1.8M |
| 2026-06-25 | 16.64 | $16.86 | 114546 |
| 2026-06-24 | 16.48 | $17.31 | 178910 |
| 2026-06-23 | 16.19 | $17.88 | 106507 |
| 2026-06-22 | 15.74 | $16.26 | 53769 |
| 2026-06-18 | 15.55 | $16.41 | 120923 |
| 2026-06-17 | 15.29 | $15.86 | 66950 |
| 2026-06-16 | 15.10 | $15.74 | 116436 |
| 2026-06-15 | 14.90 | $14.82 | 47345 |
| 2026-06-12 | 14.87 | $14.76 | 29613 |
| 2026-06-11 | 14.84 | $14.18 | 34000 |
| 2026-06-10 | 14.92 | $14.34 | 48839 |
| 2026-06-09 | 14.98 | $14.65 | 48001 |
| 2026-06-08 | 14.98 | $13.73 | 44000 |
| 2026-06-05 | 15.17 | $14.68 | 62345 |
| 2026-06-04 | 15.19 | $15.22 | 57740 |
| 2026-06-03 | 15.09 | $14.08 | 56900 |
| 2026-06-02 | 15.21 | $15.39 | 35600 |
| 2026-06-01 | 15.07 | $14.91 | 62841 |
| 2026-05-29 | 15.01 | $15.50 | 96334 |
| 2026-05-28 | 14.80 | $14.91 | 90300 |
| 2026-05-27 | 14.68 | $14.73 | 62241 |
| 2026-05-26 | 14.57 | $15.49 | 169541 |
| 2026-05-22 | 14.28 | $16.56 | 272708 |
| 2026-05-21 | 13.72 | $19.10 | 213100 |
| 2026-05-20 | 12.53 | $13.98 | 83500 |
| 2026-05-19 | 12.22 | $13.28 | 132301 |
| 2026-05-18 | 12.01 | $11.15 | 54500 |
| 2026-05-15 | 12.22 | $10.55 | 75200 |
| 2026-05-14 | 12.59 | $11.31 | 55100 |
| 2026-05-13 | 12.86 | $9.86 | 61635 |
| 2026-05-12 | 13.48 | $10.85 | 85821 |
| 2026-05-11 | 13.98 | $10.78 | 66600 |
| 2026-05-08 | 14.58 | $11.65 | 50200 |
| 2026-05-07 | 15.08 | $12.48 | 65604 |
| 2026-05-06 | 15.48 | $12.00 | 66500 |
| 2026-05-05 | 16.04 | $13.16 | 57500 |
| 2026-05-04 | 16.44 | $13.58 | 72000 |
| 2026-05-01 | 16.79 | $16.19 | 45200 |
| 2026-04-30 | 16.64 | $16.92 | 56100 |
| 2026-04-29 | 16.30 | $16.52 | 59800 |
| 2026-04-28 | 15.98 | $17.74 | 72628 |
| 2026-04-27 | 15.33 | $17.04 | 58944 |
| 2026-04-24 | 14.71 | $15.37 | 54600 |
| 2026-04-23 | 14.33 | $15.69 | 86434 |
| 2026-04-22 | 13.81 | $15.50 | 150782 |
| 2026-04-21 | 13.24 | $13.82 | 59847 |
| 2026-04-20 | 12.92 | $13.45 | 108700 |
| 2026-04-17 | 12.62 | $13.57 | 81501 |
| 2026-04-16 | 12.23 | $12.05 | 117936 |
| 2026-04-15 | 12.10 | $10.80 | 68200 |
| 2026-04-14 | 12.19 | $11.83 | 55087 |
| 2026-04-13 | 12.08 | $12.69 | 74030 |
| 2026-04-10 | 11.75 | $12.18 | 73347 |
| 2026-04-09 | 11.48 | $10.82 | 48807 |
| 2026-04-08 | 11.43 | $11.21 | 81900 |
| 2026-04-07 | 11.29 | $11.89 | 65400 |
| 2026-04-06 | 10.97 | $12.18 | 70400 |
| 2026-04-02 | 10.52 | $11.28 | 142400 |
| 2026-04-01 | 10.19 | $12.15 | 183000 |
| 2026-03-31 | 9.61 | $14.10 | 415101 |
| 2026-03-30 | 8.53 | $11.94 | 223535 |
| 2026-03-27 | 7.71 | $9.63 | 123800 |
| 2026-03-26 | 7.26 | $8.72 | 166200 |
| 2026-03-25 | 6.91 | $7.68 | 71644 |
| 2026-03-24 | 6.73 | $6.47 | 54700 |
| 2026-03-23 | 6.78 | $6.74 | 73713 |
| 2026-03-20 | 6.77 | $7.23 | 322100 |
| 2026-03-19 | 6.67 | $6.12 | 144600 |
| 2026-03-18 | 6.77 | $6.68 | 116507 |
| 2026-03-17 | 6.78 | $7.88 | 137500 |
| 2026-03-16 | 6.53 | $7.47 | 61200 |
| 2026-03-13 | 6.33 | $6.80 | 28800 |
| 2026-03-12 | 6.24 | $6.86 | 93795 |
| 2026-03-11 | 6.12 | $6.34 | 63800 |
| 2026-03-10 | 6.09 | $6.24 | 67800 |
| 2026-03-09 | 6.08 | $6.26 | 56147 |
| 2026-03-06 | 6.07 | $7.04 | 119300 |
| 2026-03-05 | 5.89 | $7.46 | 130340 |
| 2026-03-04 | 5.59 | $8.18 | 118600 |
| 2026-03-03 | 5.10 | $7.42 | 110945 |
| 2026-03-02 | 4.70 | $6.88 | 157000 |
| 2026-02-27 | 4.35 | $6.48 | 108226 |
| 2026-02-26 | 4.03 | $6.00 | 104141 |
| 2026-02-25 | 3.77 | $5.66 | 97400 |
| 2026-02-24 | 3.55 | $4.98 | 85000 |
| 2026-02-23 | 3.45 | $4.63 | 80243 |
| 2026-02-20 | 3.41 | $4.23 | 97808 |
| 2026-02-19 | 3.47 | $4.47 | 96804 |
| 2026-02-18 | 3.50 | $4.02 | 156500 |
| 2026-02-17 | 3.63 | $4.34 | 148200 |
| 2026-02-13 | 3.74 | $4.60 | 162597 |
| 2026-02-12 | 3.82 | $3.91 | 130441 |
| 2026-02-11 | 4.07 | $4.16 | 117000 |
| 2026-02-10 | 4.32 | $4.55 | 130900 |
| 2026-02-09 | 4.55 | $5.40 | 105010 |
| 2026-02-06 | 4.64 | $5.44 | 106400 |
| 2026-02-05 | 4.76 | $5.05 | 139136 |
| 2026-02-04 | 4.99 | $5.97 | 84611 |
| 2026-02-03 | 5.09 | $5.94 | 56928 |
| 2026-02-02 | 5.21 | $6.00 | 111600 |
| 2026-01-30 | 5.37 | $5.97 | 383300 |
| 2026-01-29 | 5.57 | $5.31 | 115942 |
| 2026-01-28 | 5.95 | $5.41 | 256931 |
| 2026-01-27 | 6.40 | $6.70 | 153500 |
| 2026-01-26 | 6.66 | $5.87 | 125100 |
| 2026-01-23 | 7.15 | $6.89 | 201702 |
| 2026-01-22 | 7.52 | $6.03 | 130343 |
| 2026-01-21 | 8.15 | $6.06 | 206528 |
| 2026-01-20 | 8.89 | $6.38 | 153029 |
| 2026-01-16 | 9.70 | $6.64 | 104000 |
| 2026-01-15 | 10.59 | $6.79 | 226720 |
| 2026-01-14 | 11.61 | $8.60 | 168420 |
| 2026-01-13 | 12.41 | $9.16 | 48673 |
| 2026-01-12 | 13.24 | $9.78 | 100314 |
| 2026-01-09 | 14.07 | $11.37 | 200906 |
| 2026-01-08 | 14.70 | $12.91 | 66900 |
| 2026-01-07 | 15.11 | $13.11 | 64840 |
| 2026-01-06 | 15.54 | $14.04 | 70500 |
| 2026-01-05 | 15.85 | $13.76 | 96400 |
| 2026-01-02 | 16.27 | $14.25 | 73200 |
| 2025-12-31 | 16.65 | $15.01 | 275301 |
| 2025-12-30 | 16.92 | $16.29 | 52600 |
| 2025-12-29 | 16.97 | $16.99 | 46727 |
| 2025-12-26 | 16.87 | $16.96 | 110919 |
| 2025-12-24 | 16.76 | $18.36 | 98000 |
| 2025-12-23 | 16.33 | $16.77 | 153102 |
| 2025-12-22 | 16.16 | $18.32 | 202741 |
| 2025-12-19 | 15.63 | $18.02 | 1.7M |
| 2025-12-18 | 15.08 | $15.03 | 200368 |
| 2025-12-17 | 15.07 | $12.47 | 129905 |
| 2025-12-16 | 15.60 | $12.00 | 116000 |
| 2025-12-15 | 16.30 | $12.52 | 153214 |
| 2025-12-12 | 17.01 | $11.25 | 114200 |
| 2025-12-11 | 18.09 | $13.27 | 243546 |
| 2025-12-10 | 18.91 | $16.93 | 168318 |
| 2025-12-09 | 19.08 | $18.70 | 81549 |
| 2025-12-08 | 18.89 | $19.59 | 62007 |
| 2025-12-05 | 18.47 | $20.10 | 112984 |
| 2025-12-04 | 17.85 | $19.65 | 132424 |
| 2025-12-03 | 17.23 | $18.48 | 346129 |
| 2025-12-02 | 16.73 | $20.80 | 732481 |
| 2025-12-01 | 15.66 | $17.27 | 112600 |
| 2025-11-28 | 15.15 | $20.42 | 126602 |
| 2025-11-26 | 13.89 | $16.48 | 113279 |
| 2025-11-25 | 13.25 | $14.30 | 121472 |
| 2025-11-24 | 12.97 | $13.30 | 97602 |
| 2025-11-21 | 12.84 | $12.21 | 17236 |
| 2025-11-20 | 12.93 | $12.71 | 12500 |
| 2025-11-19 | 12.91 | $13.34 | 26308 |
| 2025-11-18 | 12.76 | $13.39 | 43842 |
| 2025-11-17 | 12.58 | $11.93 | 17128 |
| 2025-11-14 | 12.66 | $11.81 | 28700 |
| 2025-11-13 | 12.79 | $12.22 | 16839 |
| 2025-11-12 | 12.84 | $12.14 | 44100 |
| 2025-11-11 | 12.92 | $13.32 | 71300 |
| 2025-11-10 | 12.76 | $13.90 | 52400 |
| 2025-11-07 | 12.44 | $14.50 | 52100 |
| 2025-11-06 | 11.95 | $13.40 | 64883 |
| 2025-11-05 | 11.60 | $12.79 | 34000 |
| 2025-11-04 | 11.33 | $12.33 | 43700 |
| 2025-11-03 | 11.11 | $11.48 | 24300 |
| 2025-10-31 | 11.04 | $10.88 | 7234 |
| 2025-10-30 | 11.08 | $10.89 | 7103 |
| 2025-10-29 | 11.12 | $10.73 | 31803 |
| 2025-10-28 | 11.20 | $10.39 | 81008 |
| 2025-10-27 | 11.37 | $10.30 | 17245 |
| 2025-10-24 | 11.58 | $10.60 | 34809 |
| 2025-10-23 | 11.77 | $12.02 | 66817 |
| 2025-10-22 | 11.68 | $10.93 | 30928 |
| 2025-10-21 | 11.80 | $11.39 | 103527 |
| 2025-10-20 | 11.85 | $9.46 | 83200 |
| 2025-10-17 | 12.31 | $10.38 | 21400 |
| 2025-10-16 | 12.64 | $10.47 | 71000 |
| 2025-10-15 | 13.01 | $12.18 | 15400 |
| 2025-10-14 | 13.07 | $12.57 | 30900 |
| 2025-10-13 | 13.05 | $12.58 | 10800 |
| 2025-10-10 | 13.01 | $12.65 | 18000 |
| 2025-10-09 | 12.95 | $12.76 | 43100 |
| 2025-10-08 | 12.85 | $12.84 | 25012 |
| 2025-10-07 | 12.72 | $12.72 | 32946 |
| 2025-10-06 | 12.57 | $12.91 | 63300 |
| 2025-10-03 | 12.36 | $11.80 | 22600 |
| 2025-10-02 | 12.34 | $11.18 | 16727 |
| 2025-10-01 | 12.44 | $11.61 | 22726 |
| 2025-09-30 | 12.45 | $11.02 | 97900 |
| 2025-09-29 | 12.59 | $10.45 | 73534 |
| 2025-09-26 | 12.85 | $11.41 | 20246 |
| 2025-09-25 | 12.95 | $11.92 | 15000 |
| 2025-09-24 | 12.94 | $11.97 | 31134 |
| 2025-09-23 | 12.92 | $13.44 | 98525 |
| 2025-09-22 | 12.56 | $14.84 | 91646 |
| 2025-09-19 | 11.84 | $14.99 | 567700 |
| 2025-09-18 | 10.96 | $13.47 | 356521 |
| 2025-09-17 | 10.26 | $13.84 | 152445 |
| 2025-09-16 | 9.35 | $11.49 | 53074 |
| 2025-09-15 | 8.79 | $10.52 | 78340 |
| 2025-09-12 | 8.34 | $9.90 | 35700 |
| 2025-09-11 | 7.94 | $8.92 | 32500 |
| 2025-09-10 | 7.69 | $9.00 | 48217 |
| 2025-09-09 | 7.37 | $7.99 | 73400 |
| 2025-09-08 | 7.22 | $8.00 | 49900 |
| 2025-09-05 | 7.03 | $6.39 | 12207 |
| 2025-09-04 | 7.16 | $7.05 | 14367 |
| 2025-09-03 | 7.16 | $7.10 | 9600 |
| 2025-09-02 | 7.16 | $7.46 | 5635 |
| 2025-08-29 | 7.07 | $7.33 | 1813 |
| 2025-08-28 | 7.00 | $7.33 | 3700 |
| 2025-08-27 | 6.92 | $7.12 | 6900 |
| 2025-08-26 | 6.87 | $7.44 | 10800 |
| 2025-08-25 | 6.74 | $6.95 | 4806 |
| 2025-08-22 | 6.70 | $6.91 | 1900 |
| 2025-08-21 | 6.65 | $6.87 | 3400 |
| 2025-08-20 | 6.61 | $6.30 | 4815 |
| 2025-08-19 | 6.68 | $6.34 | 6118 |
| 2025-08-18 | 6.76 | $6.95 | 3400 |
| 2025-08-15 | 6.71 | $6.64 | 1700 |
| 2025-08-14 | 6.73 | $6.83 | 3000 |
| 2025-08-13 | 6.71 | $6.42 | 5117 |
| 2025-08-12 | 6.77 | $6.11 | 7123 |
| 2025-08-11 | 6.91 | $6.26 | 6028 |
| 2025-08-08 | 7.04 | $6.79 | 2329 |
| 2025-08-07 | 7.07 | $6.22 | 3200 |
| 2025-08-06 | 7.23 | $6.42 | 13100 |
| 2025-08-05 | 7.38 | $7.00 | 2737 |
| 2025-08-04 | 7.42 | $7.10 | 13000 |
| 2025-08-01 | 7.44 | $7.25 | 3138 |
| 2025-07-31 | 7.44 | $7.08 | 6100 |
| 2025-07-30 | 7.47 | $7.61 | 3412 |
| 2025-07-29 | 7.39 | $7.43 | 1818 |
| 2025-07-28 | 7.33 | $7.49 | 11723 |
| 2025-07-25 | 7.24 | $7.62 | 5400 |
| 2025-07-24 | 7.12 | $7.23 | 6607 |
| 2025-07-23 | 7.05 | $7.49 | 7743 |
| 2025-07-22 | 6.91 | $7.50 | 7327 |
| 2025-07-21 | 6.75 | $7.90 | 18600 |
| 2025-07-18 | 6.48 | $7.62 | 10037 |
| 2025-07-17 | 6.22 | $7.63 | 37648 |
| 2025-07-16 | 5.92 | $6.28 | 5007 |
| 2025-07-15 | 5.86 | $6.25 | 3300 |
| 2025-07-14 | 5.79 | $5.94 | 1612 |
| 2025-07-11 | 5.78 | $6.03 | 5135 |
| 2025-07-10 | 5.75 | $6.26 | 19700 |
| 2025-07-09 | 5.66 | $6.31 | 9300 |
| 2025-07-08 | 5.55 | $5.81 | 6229 |
| 2025-07-07 | 5.53 | $5.81 | 10900 |
| 2025-07-03 | 5.52 | $5.75 | 4802 |
| 2025-07-02 | 5.51 | $5.70 | 11800 |
| 2025-07-01 | 5.51 | $5.76 | 1200 |
| 2025-06-30 | 5.51 | $5.89 | 6329 |
| 2025-06-27 | 5.47 | $5.74 | 14702 |
| 2025-06-26 | 5.47 | $5.70 | 139947 |
| 2025-06-25 | 5.48 | $5.96 | 223608 |
| 2025-06-24 | 5.44 | $5.21 | 4500 |
| 2025-06-23 | 5.55 | $5.24 | 5100 |
| 2025-06-20 | 5.68 | $5.57 | 13800 |
| 2025-06-18 | 5.76 | $5.82 | 69643 |
| 2025-06-17 | 5.80 | $5.40 | 7300 |
| 2025-06-16 | 5.95 | $5.27 | 1000 |
| 2025-06-13 | 6.14 | $5.38 | 4543 |
| 2025-06-12 | 6.35 | $5.59 | 2370 |
| 2025-06-11 | 6.55 | $6.20 | 7000 |
| 2025-06-10 | 6.65 | $6.70 | 1402 |
| 2025-06-09 | 6.66 | $6.70 | 2535 |
| 2025-06-06 | 6.68 | $6.70 | 5800 |
| 2025-06-05 | 6.70 | $6.96 | 2100 |
| 2025-06-04 | 6.67 | $6.86 | 15336 |
| 2025-06-03 | 6.66 | $6.54 | 2724 |
| 2025-06-02 | 6.72 | $6.90 | 4100 |
| 2025-05-30 | 6.71 | $7.00 | 4400 |
| 2025-05-29 | 6.69 | $6.39 | 4500 |
| 2025-05-28 | 6.78 | $6.28 | 7045 |
| 2025-05-27 | 6.92 | $6.58 | 5400 |
| 2025-05-23 | 7.02 | $7.00 | 6516 |
| 2025-05-22 | 7.04 | $6.89 | 2304 |
| 2025-05-21 | 7.10 | $7.01 | 2600 |
| 2025-05-20 | 7.14 | $7.38 | 2820 |
| 2025-05-19 | 7.11 | $6.92 | 5200 |
| 2025-05-16 | 7.17 | $7.11 | 8600 |
| 2025-05-15 | 7.20 | $7.15 | 8000 |
| 2025-05-14 | 7.23 | $7.26 | 6629 |
| 2025-05-13 | 7.25 | $7.78 | 18300 |
| 2025-05-12 | 7.15 | $7.82 | 29313 |
| 2025-05-09 | 7.04 | $7.78 | 8700 |
| 2025-05-08 | 6.92 | $7.69 | 84746 |
| 2025-05-07 | 6.79 | $7.18 | 50438 |
| 2025-05-06 | 6.76 | $7.01 | 34929 |
| 2025-05-05 | 6.76 | $6.53 | 10800 |
| 2025-05-02 | 6.87 | $6.74 | 8700 |
| 2025-05-01 | 6.95 | $5.83 | 7000 |
| 2025-04-30 | 7.24 | $6.00 | 9049 |
| 2025-04-29 | 7.54 | $6.60 | 9506 |
| 2025-04-28 | 7.76 | $7.17 | 5524 |
| 2025-04-25 | 7.91 | $7.15 | 24500 |
| 2025-04-24 | 8.07 | $7.86 | 2902 |
| 2025-04-23 | 8.12 | $7.63 | 3106 |
| 2025-04-22 | 8.22 | $8.00 | 10600 |
| 2025-04-21 | 8.26 | $7.57 | 9100 |
| 2025-04-17 | 8.40 | $8.39 | 20533 |
| 2025-04-16 | 8.38 | $8.35 | 10337 |
| 2025-04-15 | 8.37 | $8.40 | 6800 |
| 2025-04-14 | 8.34 | $8.17 | 18100 |
| 2025-04-11 | 8.36 | $8.37 | 17600 |
| 2025-04-10 | 8.34 | $8.22 | 6322 |
| 2025-04-09 | 8.35 | $8.28 | 10821 |
| 2025-04-08 | 8.34 | $7.99 | 15209 |
| 2025-04-07 | 8.40 | $7.71 | 4500 |
| 2025-04-04 | 8.52 | $7.75 | 9309 |
| 2025-04-03 | 8.65 | $7.92 | 4400 |
| 2025-04-02 | 8.76 | $8.52 | 5645 |
| 2025-04-01 | 8.76 | $8.36 | 15100 |
| 2025-03-31 | 8.79 | $8.72 | 6600 |
| 2025-03-28 | 8.75 | $8.41 | 8800 |
| 2025-03-27 | 8.76 | $8.46 | 7139 |
| 2025-03-26 | 8.77 | $8.92 | 11300 |
| 2025-03-25 | 8.67 | $8.52 | 25821 |
| 2025-03-24 | 8.64 | $8.32 | 8000 |
| 2025-03-21 | 8.64 | $8.30 | 14600 |
| 2025-03-20 | 8.65 | $8.40 | 10500 |
| 2025-03-19 | 8.63 | $8.58 | 9000 |
| 2025-03-18 | 8.56 | $8.55 | 9800 |
| 2025-03-17 | 8.49 | $8.75 | 4843 |
| 2025-03-14 | 8.36 | $8.43 | 4817 |
| 2025-03-13 | 8.27 | $8.25 | 5200 |
| 2025-03-12 | 8.21 | $8.49 | 4320 |
| 2025-03-11 | 8.08 | $8.41 | 13900 |
| 2025-03-10 | 7.94 | $7.99 | 16626 |
| 2025-03-07 | 7.86 | $8.35 | 12424 |
| 2025-03-06 | 7.70 | $8.03 | 6657 |
| 2025-03-05 | 7.57 | $8.03 | 16300 |
| 2025-03-04 | 7.41 | $7.51 | 7800 |
| 2025-03-03 | 7.34 | $7.62 | 6344 |
| 2025-02-28 | 7.24 | $7.84 | 7207 |
| 2025-02-27 | 7.06 | $7.23 | 14800 |
| 2025-02-26 | 6.99 | $7.35 | 4377 |
| 2025-02-25 | 6.88 | $7.23 | 6478 |
| 2025-02-24 | 6.77 | $7.19 | 6424 |
| 2025-02-21 | 6.65 | $7.08 | 4850 |
| 2025-02-20 | 6.54 | $6.86 | 8900 |
| 2025-02-19 | 6.45 | $6.86 | 11913 |
| 2025-02-18 | 6.35 | $7.28 | 14903 |
| 2025-02-14 | 6.14 | $7.13 | 7039 |
| 2025-02-13 | 5.93 | $7.35 | 22404 |
| 2025-02-12 | 5.64 | $6.60 | 18900 |
| 2025-02-11 | 5.47 | $6.79 | 28000 |
| 2025-02-10 | 5.22 | $6.27 | 61125 |
| 2025-02-07 | 5.05 | $7.95 | 63900 |
| 2025-02-06 | 4.51 | $6.78 | 381926 |
| 2025-02-05 | 4.12 | $5.79 | 19213 |
| 2025-02-04 | 3.89 | $4.70 | 47646 |
| 2025-02-03 | 3.86 | $4.51 | 50223 |
| 2025-01-31 | 3.87 | $3.99 | 48833 |
| 2025-01-30 | 3.99 | $3.72 | 56516 |
| 2025-01-29 | 4.21 | $3.64 | 25042 |
| 2025-01-28 | 4.48 | $3.77 | 25029 |
| 2025-01-27 | 4.77 | $4.03 | 33343 |
| 2025-01-24 | 5.07 | $4.03 | 47936 |
| 2025-01-23 | 5.42 | $4.22 | 60536 |
| 2025-01-22 | 5.79 | $5.13 | 34314 |
| 2025-01-21 | 6.03 | $5.41 | 53680 |
| 2025-01-17 | 6.26 | $5.55 | 46038 |
| 2025-01-16 | 6.50 | $6.05 | 21408 |
| 2025-01-15 | 6.67 | $6.22 | 4132 |
| 2025-01-14 | 6.85 | $5.99 | 45700 |
| 2025-01-13 | 7.10 | $5.98 | 70600 |
| 2025-01-10 | 7.40 | $5.84 | 33400 |
| 2025-01-08 | 7.78 | $6.87 | 10257 |
| 2025-01-07 | 8.01 | $6.84 | 15000 |
| 2025-01-06 | 8.28 | $7.58 | 14339 |
| 2025-01-03 | 8.44 | $7.92 | 3200 |
| 2025-01-02 | 8.55 | $8.10 | 5210 |
| 2024-12-31 | 8.64 | $7.99 | 6000 |
| 2024-12-30 | 8.77 | $7.99 | 18000 |
| 2024-12-27 | 8.92 | $8.10 | 12539 |
| 2024-12-26 | 9.07 | $8.54 | 6723 |
| 2024-12-24 | 9.15 | $8.78 | 2700 |
| 2024-12-23 | 9.19 | $8.91 | 3100 |
| 2024-12-20 | 9.20 | $9.10 | 13223 |
| 2024-12-19 | 9.18 | $8.93 | 11000 |
| 2024-12-18 | 9.18 | $8.81 | 8235 |
| 2024-12-17 | 9.21 | $9.19 | 21101 |
| 2024-12-16 | 9.17 | $8.78 | 18902 |
| 2024-12-13 | 9.19 | $9.76 | 4816 |
| 2024-12-12 | 9.02 | $9.36 | 31337 |
| 2024-12-11 | 8.89 | $10.36 | 25428 |
| 2024-12-10 | 8.54 | $11.51 | 297700 |
| 2024-12-09 | 7.88 | $7.91 | 9027 |
| 2024-12-06 | 7.87 | $8.23 | 1440 |
| 2024-12-05 | 7.80 | $7.94 | 1722 |
| 2024-12-04 | 7.78 | $8.21 | 18507 |
| 2024-12-03 | 7.69 | $7.77 | 7593 |
| 2024-12-02 | 7.69 | $7.77 | 28680 |
| 2024-11-29 | 7.68 | $7.65 | 1819 |
| 2024-11-27 | 7.70 | $7.75 | 1200 |
| 2024-11-26 | 7.71 | $7.92 | 8294 |
| 2024-11-25 | 7.68 | $7.57 | 13732 |
| 2024-11-22 | 7.72 | $7.75 | 4800 |
| 2024-11-21 | 7.72 | $7.84 | 1080 |
| 2024-11-20 | 7.72 | $7.74 | 10680 |
| 2024-11-19 | 7.73 | $7.42 | 112080 |
| 2024-11-18 | 7.81 | $8.10 | 627 |
| 2024-11-15 | 7.76 | $7.64 | 4680 |
| 2024-11-14 | 7.81 | $7.83 | 2880 |
| 2024-11-13 | 7.82 | $8.16 | 1111 |
| 2024-11-12 | 7.76 | $7.98 | 15877 |
| 2024-11-11 | 7.73 | $7.57 | 19440 |
| 2024-11-08 | 7.79 | $7.54 | 24360 |
| 2024-11-07 | 7.86 | $7.96 | 4930 |
| 2024-11-06 | 7.86 | $7.77 | 12994 |
| 2024-11-05 | 7.89 | $7.76 | 96410 |
| 2024-11-04 | 7.94 | $7.74 | 45240 |
| 2024-11-01 | 8.00 | $7.90 | 747 |
| 2024-10-31 | 8.03 | $7.61 | 1962 |
| 2024-10-30 | 8.13 | $7.75 | 8760 |
| 2024-10-29 | 8.22 | $8.12 | 6010 |
| 2024-10-28 | 8.25 | $8.12 | 2310 |
| 2024-10-25 | 8.28 | $8.12 | 3038 |
| 2024-10-24 | 8.31 | $8.08 | 11760 |
| 2024-10-23 | 8.36 | $8.31 | 8209 |
| 2024-10-22 | 8.37 | $8.44 | 1004 |
| 2024-10-21 | 8.35 | $8.50 | 1472 |
| 2024-10-18 | 8.32 | $8.49 | 2760 |
| 2024-10-17 | 8.28 | $8.51 | 3022 |
| 2024-10-16 | 8.23 | $8.42 | 1560 |
| 2024-10-15 | 8.20 | $8.27 | 3766 |
| 2024-10-14 | 8.19 | $8.34 | 10802 |
| 2024-10-11 | 8.16 | $8.12 | 1455 |
| 2024-10-10 | 8.18 | $8.25 | 720 |
| 2024-10-09 | 8.17 | $8.12 | 6000 |
| 2024-10-08 | 8.19 | $8.20 | 4830 |
| 2024-10-07 | 8.19 | $8.28 | 14205 |
| 2024-10-04 | 8.18 | $8.31 | 6049 |
| 2024-10-03 | 8.16 | $8.24 | 1858 |
| 2024-10-02 | 8.16 | $8.32 | 1848 |
| 2024-10-01 | 8.14 | $8.20 | 1080 |
| 2024-09-30 | 8.14 | $8.26 | 8520 |
| 2024-09-27 | 8.12 | $8.33 | 9278 |
| 2024-09-26 | 8.09 | $8.21 | 15404 |
| 2024-09-25 | 8.09 | $8.57 | 9146 |
| 2024-09-24 | 8.00 | $8.64 | 6840 |
| 2024-09-23 | 7.89 | $8.57 | 3600 |
| 2024-09-20 | 7.78 | $8.52 | 100962 |
| 2024-09-19 | 7.67 | $7.65 | 32428 |
| 2024-09-18 | 7.72 | $8.08 | 21360 |
| 2024-09-17 | 7.69 | $7.88 | 15651 |
| 2024-09-16 | 7.70 | $7.04 | 10964 |
| 2024-09-13 | 7.89 | $7.14 | 3360 |
| 2024-09-12 | 8.09 | $7.28 | 5880 |
| 2024-09-11 | 8.30 | $7.19 | 12861 |
| 2024-09-10 | 8.56 | $7.79 | 5880 |
| 2024-09-09 | 8.74 | $8.33 | 17040 |
| 2024-09-06 | 8.83 | $9.04 | 14760 |
| 2024-09-05 | 8.79 | $8.97 | 5578 |
| 2024-09-04 | 8.76 | $8.93 | 600 |
| 2024-09-03 | 8.73 | $8.45 | 3360 |
| 2024-08-30 | 8.80 | $8.75 | 3120 |
| 2024-08-29 | 8.82 | $8.55 | 9480 |
| 2024-08-28 | 8.88 | $8.34 | 1440 |
| 2024-08-27 | 8.99 | $8.58 | 3271 |
| 2024-08-26 | 9.08 | $8.75 | 49560 |
| 2024-08-23 | 9.14 | $9.58 | 53890 |
| 2024-08-22 | 9.03 | $9.16 | 494 |
| 2024-08-21 | 9.00 | $9.26 | 1087 |
| 2024-08-20 | 8.94 | $9.26 | 2667 |
| 2024-08-19 | 8.87 | $9.17 | 1320 |
| 2024-08-16 | 8.81 | $9.05 | 1320 |
| 2024-08-15 | 8.76 | $8.71 | 5400 |
| 2024-08-14 | 8.78 | $8.95 | 3852 |
| 2024-08-13 | 8.74 | $8.65 | 1680 |
| 2024-08-12 | 8.77 | $8.67 | 5160 |
| 2024-08-09 | 8.80 | $8.68 | 7800 |
| 2024-08-08 | 8.83 | $8.71 | 11203 |
| 2024-08-07 | 8.86 | $8.71 | 8881 |
| 2024-08-06 | 8.90 | $8.71 | 739 |
| 2024-08-05 | 8.94 | $8.58 | 5040 |
| 2024-08-02 | 9.02 | $8.84 | 3120 |
| 2024-08-01 | 9.05 | $8.54 | 5400 |
| 2024-07-31 | 9.15 | $9.08 | 1081 |
| 2024-07-30 | 9.15 | $8.67 | 12000 |
| 2024-07-29 | 9.24 | $9.10 | 22440 |
| 2024-07-26 | 9.26 | $9.00 | 14412 |
| 2024-07-25 | 9.29 | $9.17 | 1712 |
| 2024-07-24 | 9.29 | $9.24 | 2280 |
| 2024-07-23 | 9.28 | $9.33 | 976 |
| 2024-07-22 | 9.24 | $9.50 | 15633 |
| 2024-07-19 | 9.17 | $9.22 | 6622 |
| 2024-07-18 | 9.13 | $9.33 | 2520 |
| 2024-07-17 | 9.07 | $9.33 | 1363 |
| 2024-07-16 | 9.00 | $9.33 | 2400 |
| 2024-07-15 | 8.91 | $9.36 | 2433 |
| 2024-07-12 | 8.81 | $9.33 | 3120 |
| 2024-07-11 | 8.69 | $9.17 | 4378 |
| 2024-07-10 | 8.59 | $8.83 | 9015 |
| 2024-07-09 | 8.54 | $8.58 | 10800 |
| 2024-07-08 | 8.54 | $8.33 | 6367 |
| 2024-07-05 | 8.59 | $7.87 | 3840 |
| 2024-07-03 | 8.75 | $7.75 | 3536 |
| 2024-07-02 | 8.96 | $7.92 | 27390 |
| 2024-07-01 | 9.16 | $8.94 | 36360 |
| 2024-06-28 | 9.18 | $8.72 | 6886 |
| 2024-06-27 | 9.25 | $8.78 | 2299 |
| 2024-06-26 | 9.32 | $9.14 | 4327 |
| 2024-06-25 | 9.32 | $9.17 | 8400 |
| 2024-06-24 | 9.31 | $9.33 | 6960 |
| 2024-06-21 | 9.26 | $8.75 | 89983 |
| 2024-06-20 | 9.32 | $10.02 | 17280 |
| 2024-06-18 | 9.13 | $9.72 | 9898 |
| 2024-06-17 | 8.97 | $9.79 | 19560 |
| 2024-06-14 | 8.76 | $9.75 | 9600 |
| 2024-06-13 | 8.53 | $9.37 | 18840 |
| 2024-06-12 | 8.34 | $8.46 | 16200 |
| 2024-06-11 | 8.30 | $8.03 | 12648 |
| 2024-06-10 | 8.36 | $8.01 | 9240 |
| 2024-06-07 | 8.43 | $8.01 | 2413 |
| 2024-06-06 | 8.51 | $8.32 | 195984 |
| 2024-06-05 | 8.53 | $8.32 | 720 |
| 2024-06-04 | 8.56 | $8.32 | 1208 |
| 2024-06-03 | 8.59 | $8.33 | 1923 |
| 2024-05-31 | 8.63 | $8.33 | 2762 |
| 2024-05-30 | 8.67 | $8.27 | 866 |
| 2024-05-29 | 8.72 | $8.88 | 120 |
| 2024-05-28 | 8.66 | $8.87 | 2040 |
| 2024-05-24 | 8.59 | $8.88 | 723 |
| 2024-05-23 | 8.50 | $8.54 | 1102 |
| 2024-05-22 | 8.46 | $9.02 | 360 |
| 2024-05-21 | 8.32 | $9.02 | 1560 |
| 2024-05-20 | 8.16 | $8.33 | 512 |
| 2024-05-17 | 8.11 | $8.25 | 3730 |
| 2024-05-16 | 8.07 | $8.54 | 7680 |
| 2024-05-15 | 7.97 | $8.54 | 2520 |
| 2024-05-14 | 7.84 | $8.11 | 1440 |
| 2024-05-13 | 7.79 | $8.13 | 2040 |
| 2024-05-10 | 7.73 | $8.11 | 600 |
| 2024-05-09 | 7.66 | $8.11 | 2040 |
| 2024-05-08 | 7.58 | $7.17 | 6480 |
| 2024-05-07 | 7.69 | $7.67 | 2760 |
| 2024-05-06 | 7.71 | $7.57 | 5173 |
| 2024-05-03 | 7.76 | $8.24 | 6168 |
| 2024-05-02 | 7.67 | $7.89 | 2040 |
| 2024-05-01 | 7.64 | $7.78 | 1225 |
| 2024-04-30 | 7.63 | $8.00 | 240 |
| 2024-04-29 | 7.58 | $7.82 | 6000 |
| 2024-04-26 | 7.56 | $7.82 | 512 |
| 2024-04-25 | 7.54 | $7.29 | 620 |
| 2024-04-24 | 7.62 | $7.17 | 600 |
| 2024-04-23 | 7.75 | $7.25 | 5400 |
| 2024-04-22 | 7.88 | $6.97 | 12840 |
| 2024-04-19 | 8.09 | $7.53 | 897 |
| 2024-04-18 | 8.22 | $7.79 | 760 |
| 2024-04-17 | 8.31 | $8.07 | 1120 |
| 2024-04-16 | 8.36 | $8.57 | 600 |
| 2024-04-15 | 8.31 | $7.80 | 488 |
| 2024-04-12 | 8.42 | $8.44 | 3240 |
| 2024-04-11 | 8.41 | $8.92 | 960 |
| 2024-04-10 | 8.30 | $8.30 | 962 |
| 2024-04-09 | 8.30 | $7.92 | 964 |
| 2024-04-08 | 8.37 | $8.50 | 5091 |
| 2024-04-05 | 8.34 | $9.09 | 480 |
| 2024-04-04 | 8.18 | $9.09 | 1920 |
| 2024-04-03 | 7.99 | $9.15 | 8569 |
| 2024-04-02 | 7.77 | $8.81 | 4938 |
| 2024-04-01 | 7.57 | $8.57 | 5160 |
| 2024-03-28 | 7.40 | $8.54 | 4227 |
| 2024-03-27 | 7.21 | $8.18 | 1112 |
| 2024-03-26 | 7.07 | $7.87 | 408 |
| 2024-03-25 | 6.98 | $7.35 | 5774 |
| 2024-03-22 | 6.98 | $7.26 | 15240 |
| 2024-03-21 | 7.01 | $7.80 | 5160 |
| 2024-03-20 | 6.94 | $7.93 | 12480 |
| 2024-03-19 | 6.82 | $7.19 | 6760 |
| 2024-03-18 | 6.86 | $6.25 | 15600 |
| 2024-03-15 | 7.10 | $6.04 | 10800 |
| 2024-03-14 | 7.43 | $6.37 | 13491 |
| 2024-03-13 | 7.74 | $7.08 | 6960 |
| 2024-03-12 | 7.97 | $6.99 | 3854 |
| 2024-03-11 | 8.25 | $6.96 | 18960 |
| 2024-03-08 | 8.59 | $7.92 | 25010 |
| 2024-03-07 | 8.78 | $8.80 | 3480 |
| 2024-03-06 | 8.81 | $8.89 | 1330 |
| 2024-03-05 | 8.84 | $8.76 | 6240 |
| 2024-03-04 | 8.90 | $8.87 | 13594 |
| 2024-03-01 | 8.95 | $9.01 | 3016 |
| 2024-02-29 | 8.99 | $9.01 | 6480 |
| 2024-02-28 | 9.02 | $8.97 | 6981 |
| 2024-02-27 | 9.08 | $8.83 | 6840 |
| 2024-02-26 | 9.17 | $8.88 | 4920 |
| 2024-02-23 | 9.28 | $8.97 | 14520 |
| 2024-02-22 | 9.38 | $8.76 | 5911 |
| 2024-02-21 | 9.54 | $8.76 | 6048 |
| 2024-02-20 | 9.74 | $9.18 | 11829 |
| 2024-02-16 | 9.87 | $9.58 | 3110 |
| 2024-02-15 | 9.95 | $9.58 | 6000 |
| 2024-02-14 | 10.03 | $10.04 | 4257 |
| 2024-02-13 | 10.03 | $9.96 | 1680 |
| 2024-02-12 | 10.05 | $9.97 | 3840 |
| 2024-02-09 | 10.08 | $10.21 | 6120 |
| 2024-02-08 | 10.05 | $10.15 | 12000 |
| 2024-02-07 | 10.04 | $10.00 | 5760 |
| 2024-02-06 | 10.05 | $9.97 | 3850 |
| 2024-02-05 | 10.07 | $10.20 | 1466 |
| 2024-02-02 | 10.05 | $10.21 | 970 |
| 2024-02-01 | 10.02 | $10.03 | 1440 |
| 2024-01-31 | 10.03 | $10.03 | 4524 |
| 2024-01-30 | 10.03 | $9.97 | 7560 |
| 2024-01-29 | 10.06 | $10.12 | 12960 |
| 2024-01-26 | 10.05 | $10.00 | 10106 |
| 2024-01-25 | 10.07 | $10.17 | 9000 |
| 2024-01-24 | 10.05 | $10.04 | 4462 |
| 2024-01-23 | 10.07 | $10.30 | 7624 |
| 2024-01-22 | 10.02 | $10.27 | 9960 |
| 2024-01-19 | 9.98 | $10.17 | 3360 |
| 2024-01-18 | 9.96 | $10.08 | 3840 |
| 2024-01-17 | 9.95 | $9.98 | 3360 |
| 2024-01-16 | 9.96 | $9.81 | 8880 |
| 2024-01-12 | 10.01 | $10.18 | 3530 |
| 2024-01-11 | 9.99 | $10.03 | 12633 |
| 2024-01-10 | 10.00 | $10.07 | 18747 |
| 2024-01-09 | 10.00 | $10.08 | 12240 |
| 2024-01-08 | 10.00 | $10.05 | 10219 |
| 2024-01-05 | 10.01 | $10.00 | 9145 |
| 2024-01-04 | 10.03 | $10.04 | 10680 |
| 2024-01-03 | 10.05 | $10.22 | 9260 |
| 2024-01-02 | 10.04 | $10.14 | 4560 |
| 2023-12-29 | 10.04 | $10.25 | 16735 |
| 2023-12-28 | 10.01 | $10.32 | 2640 |
| 2023-12-27 | 9.98 | $10.67 | 28560 |
| 2023-12-26 | 9.86 | $9.98 | 68280 |
| 2023-12-22 | 9.87 | $10.34 | 26760 |
| 2023-12-21 | 9.81 | $10.20 | 5293 |
| 2023-12-20 | 9.77 | $10.33 | 42600 |
| 2023-12-19 | 9.70 | $10.09 | 13812 |
| 2023-12-18 | 9.67 | $9.99 | 33840 |
| 2023-12-15 | 9.66 | $10.30 | 316076 |
| 2023-12-14 | 9.59 | $9.84 | 18360 |
| 2023-12-13 | 9.61 | $10.12 | 22920 |
| 2023-12-12 | 9.57 | $10.09 | 15960 |
| 2023-12-11 | 9.54 | $10.08 | 15000 |
| 2023-12-08 | 9.51 | $9.52 | 10080 |
| 2023-12-07 | 9.60 | $9.82 | 10560 |
| 2023-12-06 | 9.64 | $10.00 | 8760 |
| 2023-12-05 | 9.66 | $9.61 | 15120 |
| 2023-12-04 | 9.76 | $9.88 | 24726 |
| 2023-12-01 | 9.83 | $10.24 | 6720 |
| 2023-11-30 | 9.84 | $10.40 | 9008 |
| 2023-11-29 | 9.82 | $10.29 | 52497 |
| 2023-11-28 | 9.83 | $10.25 | 30408 |
| 2023-11-27 | 9.86 | $10.12 | 16200 |
| 2023-11-24 | 9.92 | $9.93 | 32040 |
| 2023-11-22 | 10.04 | $10.29 | 58970 |
| 2023-11-21 | 10.10 | $10.02 | 16680 |
| 2023-11-20 | 10.24 | $10.30 | 44341 |
| 2023-11-17 | 10.35 | $10.42 | 49080 |
| 2023-11-16 | 10.46 | $10.22 | 66150 |
| 2023-11-15 | 10.63 | $10.05 | 44640 |
| 2023-11-14 | 10.88 | $9.80 | 58591 |
| 2023-11-13 | 11.22 | $9.81 | 37338 |
| 2023-11-10 | 11.61 | $9.52 | 40320 |
| 2023-11-09 | 12.14 | $9.32 | 118800 |
| 2023-11-08 | 12.80 | $11.04 | 144302 |
| 2023-11-07 | 13.20 | $13.32 | 63000 |
| 2023-11-06 | 13.19 | $13.57 | 33456 |
| 2023-11-03 | 13.12 | $13.58 | 15508 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
13.39
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.29
Average
9.37
Maximum
20.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.39 | $12.24 | 132899 |
| 2026-07-15 | 14.08 | $12.53 | 256594 |
| 2026-07-14 | 14.84 | $10.72 | 181174 |
| 2026-07-13 | 16.35 | $13.07 | 122245 |
| 2026-07-10 | 17.45 | $14.73 | 173816 |
| 2026-07-09 | 18.25 | $15.34 | 124400 |
| 2026-07-08 | 19.03 | $17.71 | 69600 |
| 2026-07-07 | 19.21 | $18.78 | 148033 |
| 2026-07-06 | 19.06 | $19.82 | 102001 |
| 2026-07-02 | 18.53 | $19.23 | 138543 |
| 2026-07-01 | 18.05 | $19.70 | 320542 |
| 2026-06-30 | 17.30 | $17.92 | 114368 |
| 2026-06-29 | 16.94 | $16.90 | 161334 |
| 2026-06-26 | 16.81 | $16.03 | 1.8M |
| 2026-06-25 | 16.91 | $16.86 | 114546 |
| 2026-06-24 | 16.75 | $17.31 | 178910 |
| 2026-06-23 | 16.41 | $17.88 | 106507 |
| 2026-06-22 | 15.80 | $16.26 | 53769 |
| 2026-06-18 | 15.56 | $16.41 | 120923 |
| 2026-06-17 | 15.21 | $15.86 | 66950 |
| 2026-06-16 | 14.95 | $15.74 | 116436 |
| 2026-06-15 | 14.67 | $14.82 | 47345 |
| 2026-06-12 | 14.62 | $14.76 | 29613 |
| 2026-06-11 | 14.58 | $14.18 | 34000 |
| 2026-06-10 | 14.70 | $14.34 | 48839 |
| 2026-06-09 | 14.80 | $14.65 | 48001 |
| 2026-06-08 | 14.82 | $13.73 | 44000 |
| 2026-06-05 | 15.12 | $14.68 | 62345 |
| 2026-06-04 | 15.19 | $15.22 | 57740 |
| 2026-06-03 | 15.09 | $14.08 | 56900 |
| 2026-06-02 | 15.31 | $15.39 | 35600 |
| 2026-06-01 | 15.16 | $14.91 | 62841 |
| 2026-05-29 | 15.13 | $15.50 | 96334 |
| 2026-05-28 | 14.88 | $14.91 | 90300 |
| 2026-05-27 | 14.76 | $14.73 | 62241 |
| 2026-05-26 | 14.65 | $15.49 | 169541 |
| 2026-05-22 | 14.27 | $16.56 | 272708 |
| 2026-05-21 | 13.47 | $19.10 | 213100 |
| 2026-05-20 | 11.68 | $13.98 | 83500 |
| 2026-05-19 | 11.13 | $13.28 | 132301 |
| 2026-05-18 | 10.70 | $11.15 | 54500 |
| 2026-05-15 | 10.86 | $10.55 | 75200 |
| 2026-05-14 | 11.27 | $11.31 | 55100 |
| 2026-05-13 | 11.53 | $9.86 | 61635 |
| 2026-05-12 | 12.32 | $10.85 | 85821 |
| 2026-05-11 | 12.98 | $10.78 | 66600 |
| 2026-05-08 | 13.81 | $11.65 | 50200 |
| 2026-05-07 | 14.54 | $12.48 | 65604 |
| 2026-05-06 | 15.16 | $12.00 | 66500 |
| 2026-05-05 | 16.05 | $13.16 | 57500 |
| 2026-05-04 | 16.75 | $13.58 | 72000 |
| 2026-05-01 | 17.44 | $16.19 | 45200 |
| 2026-04-30 | 17.42 | $16.92 | 56100 |
| 2026-04-29 | 17.13 | $16.52 | 59800 |
| 2026-04-28 | 16.87 | $17.74 | 72628 |
| 2026-04-27 | 16.13 | $17.04 | 58944 |
| 2026-04-24 | 15.42 | $15.37 | 54600 |
| 2026-04-23 | 15.04 | $15.69 | 86434 |
| 2026-04-22 | 14.46 | $15.50 | 150782 |
| 2026-04-21 | 13.78 | $13.82 | 59847 |
| 2026-04-20 | 13.45 | $13.45 | 108700 |
| 2026-04-17 | 13.15 | $13.57 | 81501 |
| 2026-04-16 | 12.72 | $12.05 | 117936 |
| 2026-04-15 | 12.65 | $10.80 | 68200 |
| 2026-04-14 | 12.94 | $11.83 | 55087 |
| 2026-04-13 | 12.95 | $12.69 | 74030 |
| 2026-04-10 | 12.65 | $12.18 | 73347 |
| 2026-04-09 | 12.42 | $10.82 | 48807 |
| 2026-04-08 | 12.54 | $11.21 | 81900 |
| 2026-04-07 | 12.54 | $11.89 | 65400 |
| 2026-04-06 | 12.29 | $12.18 | 70400 |
| 2026-04-02 | 11.86 | $11.28 | 142400 |
| 2026-04-01 | 11.59 | $12.15 | 183000 |
| 2026-03-31 | 10.95 | $14.10 | 415101 |
| 2026-03-30 | 9.53 | $11.94 | 223535 |
| 2026-03-27 | 8.46 | $9.63 | 123800 |
| 2026-03-26 | 7.88 | $8.72 | 166200 |
| 2026-03-25 | 7.45 | $7.68 | 71644 |
| 2026-03-24 | 7.25 | $6.47 | 54700 |
| 2026-03-23 | 7.38 | $6.74 | 73713 |
| 2026-03-20 | 7.44 | $7.23 | 322100 |
| 2026-03-19 | 7.35 | $6.12 | 144600 |
| 2026-03-18 | 7.59 | $6.68 | 116507 |
| 2026-03-17 | 7.69 | $7.88 | 137500 |
| 2026-03-16 | 7.42 | $7.47 | 61200 |
| 2026-03-13 | 7.21 | $6.80 | 28800 |
| 2026-03-12 | 7.16 | $6.86 | 93795 |
| 2026-03-11 | 7.08 | $6.34 | 63800 |
| 2026-03-10 | 7.13 | $6.24 | 67800 |
| 2026-03-09 | 7.21 | $6.26 | 56147 |
| 2026-03-06 | 7.30 | $7.04 | 119300 |
| 2026-03-05 | 7.15 | $7.46 | 130340 |
| 2026-03-04 | 6.82 | $8.18 | 118600 |
| 2026-03-03 | 6.18 | $7.42 | 110945 |
| 2026-03-02 | 5.65 | $6.88 | 157000 |
| 2026-02-27 | 5.17 | $6.48 | 108226 |
| 2026-02-26 | 4.71 | $6.00 | 104141 |
| 2026-02-25 | 4.32 | $5.66 | 97400 |
| 2026-02-24 | 3.96 | $4.98 | 85000 |
| 2026-02-23 | 3.75 | $4.63 | 80243 |
| 2026-02-20 | 3.62 | $4.23 | 97808 |
| 2026-02-19 | 3.61 | $4.47 | 96804 |
| 2026-02-18 | 3.55 | $4.02 | 156500 |
| 2026-02-17 | 3.63 | $4.34 | 148200 |
| 2026-02-13 | 3.66 | $4.60 | 162597 |
| 2026-02-12 | 3.64 | $3.91 | 130441 |
| 2026-02-11 | 3.87 | $4.16 | 117000 |
| 2026-02-10 | 4.09 | $4.55 | 130900 |
| 2026-02-09 | 4.27 | $5.40 | 105010 |
| 2026-02-06 | 4.24 | $5.44 | 106400 |
| 2026-02-05 | 4.24 | $5.05 | 139136 |
| 2026-02-04 | 4.38 | $5.97 | 84611 |
| 2026-02-03 | 4.31 | $5.94 | 56928 |
| 2026-02-02 | 4.27 | $6.00 | 111600 |
| 2026-01-30 | 4.23 | $5.97 | 383300 |
| 2026-01-29 | 4.25 | $5.31 | 115942 |
| 2026-01-28 | 4.53 | $5.41 | 256931 |
| 2026-01-27 | 4.88 | $6.70 | 153500 |
| 2026-01-26 | 4.95 | $5.87 | 125100 |
| 2026-01-23 | 5.34 | $6.89 | 201702 |
| 2026-01-22 | 5.55 | $6.03 | 130343 |
| 2026-01-21 | 6.13 | $6.06 | 206528 |
| 2026-01-20 | 6.88 | $6.38 | 153029 |
| 2026-01-16 | 7.74 | $6.64 | 104000 |
| 2026-01-15 | 8.75 | $6.79 | 226720 |
| 2026-01-14 | 9.97 | $8.60 | 168420 |
| 2026-01-13 | 10.92 | $9.16 | 48673 |
| 2026-01-12 | 11.93 | $9.78 | 100314 |
| 2026-01-09 | 12.98 | $11.37 | 200906 |
| 2026-01-08 | 13.78 | $12.91 | 66900 |
| 2026-01-07 | 14.29 | $13.11 | 64840 |
| 2026-01-06 | 14.85 | $14.04 | 70500 |
| 2026-01-05 | 15.24 | $13.76 | 96400 |
| 2026-01-02 | 15.81 | $14.25 | 73200 |
| 2025-12-31 | 16.35 | $15.01 | 275301 |
| 2025-12-30 | 16.77 | $16.29 | 52600 |
| 2025-12-29 | 16.87 | $16.99 | 46727 |
| 2025-12-26 | 16.76 | $16.96 | 110919 |
| 2025-12-24 | 16.62 | $18.36 | 98000 |
| 2025-12-23 | 16.01 | $16.77 | 153102 |
| 2025-12-22 | 15.76 | $18.32 | 202741 |
| 2025-12-19 | 14.96 | $18.02 | 1.7M |
| 2025-12-18 | 14.09 | $15.03 | 200368 |
| 2025-12-17 | 13.98 | $12.47 | 129905 |
| 2025-12-16 | 14.67 | $12.00 | 116000 |
| 2025-12-15 | 15.65 | $12.52 | 153214 |
| 2025-12-12 | 16.69 | $11.25 | 114200 |
| 2025-12-11 | 18.34 | $13.27 | 243546 |
| 2025-12-10 | 19.70 | $16.93 | 168318 |
| 2025-12-09 | 20.16 | $18.70 | 81549 |
| 2025-12-08 | 20.12 | $19.59 | 62007 |
| 2025-12-05 | 19.75 | $20.10 | 112984 |
| 2025-12-04 | 19.10 | $19.65 | 132424 |
| 2025-12-03 | 18.42 | $18.48 | 346129 |
| 2025-12-02 | 17.92 | $20.80 | 732481 |
| 2025-12-01 | 16.55 | $17.27 | 112600 |
| 2025-11-28 | 15.96 | $20.42 | 126602 |
| 2025-11-26 | 14.23 | $16.48 | 113279 |
| 2025-11-25 | 13.35 | $14.30 | 121472 |
| 2025-11-24 | 12.97 | $13.30 | 97602 |
| 2025-11-21 | 12.81 | $12.21 | 17236 |
| 2025-11-20 | 12.95 | $12.71 | 12500 |
| 2025-11-19 | 12.97 | $13.34 | 26308 |
| 2025-11-18 | 12.78 | $13.39 | 43842 |
| 2025-11-17 | 12.53 | $11.93 | 17128 |
| 2025-11-14 | 12.68 | $11.81 | 28700 |
| 2025-11-13 | 12.89 | $12.22 | 16839 |
| 2025-11-12 | 13.02 | $12.14 | 44100 |
| 2025-11-11 | 13.19 | $13.32 | 71300 |
| 2025-11-10 | 13.01 | $13.90 | 52400 |
| 2025-11-07 | 12.60 | $14.50 | 52100 |
| 2025-11-06 | 11.91 | $13.40 | 64883 |
| 2025-11-05 | 11.41 | $12.79 | 34000 |
| 2025-11-04 | 10.99 | $12.33 | 43700 |
| 2025-11-03 | 10.63 | $11.48 | 24300 |
| 2025-10-31 | 10.46 | $10.88 | 7234 |
| 2025-10-30 | 10.46 | $10.89 | 7103 |
| 2025-10-29 | 10.46 | $10.73 | 31803 |
| 2025-10-28 | 10.51 | $10.39 | 81008 |
| 2025-10-27 | 10.69 | $10.30 | 17245 |
| 2025-10-24 | 10.95 | $10.60 | 34809 |
| 2025-10-23 | 11.17 | $12.02 | 66817 |
| 2025-10-22 | 10.99 | $10.93 | 30928 |
| 2025-10-21 | 11.12 | $11.39 | 103527 |
| 2025-10-20 | 11.14 | $9.46 | 83200 |
| 2025-10-17 | 11.77 | $10.38 | 21400 |
| 2025-10-16 | 12.26 | $10.47 | 71000 |
| 2025-10-15 | 12.81 | $12.18 | 15400 |
| 2025-10-14 | 12.93 | $12.57 | 30900 |
| 2025-10-13 | 12.95 | $12.58 | 10800 |
| 2025-10-10 | 12.96 | $12.65 | 18000 |
| 2025-10-09 | 12.93 | $12.76 | 43100 |
| 2025-10-08 | 12.85 | $12.84 | 25012 |
| 2025-10-07 | 12.71 | $12.72 | 32946 |
| 2025-10-06 | 12.56 | $12.91 | 63300 |
| 2025-10-03 | 12.31 | $11.80 | 22600 |
| 2025-10-02 | 12.35 | $11.18 | 16727 |
| 2025-10-01 | 12.57 | $11.61 | 22726 |
| 2025-09-30 | 12.69 | $11.02 | 97900 |
| 2025-09-29 | 12.99 | $10.45 | 73534 |
| 2025-09-26 | 13.53 | $11.41 | 20246 |
| 2025-09-25 | 13.85 | $11.92 | 15000 |
| 2025-09-24 | 14.05 | $11.97 | 31134 |
| 2025-09-23 | 14.24 | $13.44 | 98525 |
| 2025-09-22 | 13.97 | $14.84 | 91646 |
| 2025-09-19 | 13.15 | $14.99 | 567700 |
| 2025-09-18 | 12.08 | $13.47 | 356521 |
| 2025-09-17 | 11.23 | $13.84 | 152445 |
| 2025-09-16 | 10.05 | $11.49 | 53074 |
| 2025-09-15 | 9.34 | $10.52 | 78340 |
| 2025-09-12 | 8.77 | $9.90 | 35700 |
| 2025-09-11 | 8.25 | $8.92 | 32500 |
| 2025-09-10 | 7.92 | $9.00 | 48217 |
| 2025-09-09 | 7.49 | $7.99 | 73400 |
| 2025-09-08 | 7.28 | $8.00 | 49900 |
| 2025-09-05 | 7.03 | $6.39 | 12207 |
| 2025-09-04 | 7.22 | $7.05 | 14367 |
| 2025-09-03 | 7.24 | $7.10 | 9600 |
| 2025-09-02 | 7.25 | $7.46 | 5635 |
| 2025-08-29 | 7.14 | $7.33 | 1813 |
| 2025-08-28 | 7.05 | $7.33 | 3700 |
| 2025-08-27 | 6.94 | $7.12 | 6900 |
| 2025-08-26 | 6.87 | $7.44 | 10800 |
| 2025-08-25 | 6.68 | $6.95 | 4806 |
| 2025-08-22 | 6.61 | $6.91 | 1900 |
| 2025-08-21 | 6.54 | $6.87 | 3400 |
| 2025-08-20 | 6.46 | $6.30 | 4815 |
| 2025-08-19 | 6.55 | $6.34 | 6118 |
| 2025-08-18 | 6.64 | $6.95 | 3400 |
| 2025-08-15 | 6.57 | $6.64 | 1700 |
| 2025-08-14 | 6.58 | $6.83 | 3000 |
| 2025-08-13 | 6.53 | $6.42 | 5117 |
| 2025-08-12 | 6.60 | $6.11 | 7123 |
| 2025-08-11 | 6.79 | $6.26 | 6028 |
| 2025-08-08 | 6.98 | $6.79 | 2329 |
| 2025-08-07 | 7.03 | $6.22 | 3200 |
| 2025-08-06 | 7.28 | $6.42 | 13100 |
| 2025-08-05 | 7.51 | $7.00 | 2737 |
| 2025-08-04 | 7.61 | $7.10 | 13000 |
| 2025-08-01 | 7.68 | $7.25 | 3138 |
| 2025-07-31 | 7.73 | $7.08 | 6100 |
| 2025-07-30 | 7.82 | $7.61 | 3412 |
| 2025-07-29 | 7.76 | $7.43 | 1818 |
| 2025-07-28 | 7.74 | $7.49 | 11723 |
| 2025-07-25 | 7.68 | $7.62 | 5400 |
| 2025-07-24 | 7.56 | $7.23 | 6607 |
| 2025-07-23 | 7.53 | $7.49 | 7743 |
| 2025-07-22 | 7.40 | $7.50 | 7327 |
| 2025-07-21 | 7.23 | $7.90 | 18600 |
| 2025-07-18 | 6.88 | $7.62 | 10037 |
| 2025-07-17 | 6.55 | $7.63 | 37648 |
| 2025-07-16 | 6.13 | $6.28 | 5007 |
| 2025-07-15 | 6.06 | $6.25 | 3300 |
| 2025-07-14 | 5.97 | $5.94 | 1612 |
| 2025-07-11 | 5.96 | $6.03 | 5135 |
| 2025-07-10 | 5.92 | $6.26 | 19700 |
| 2025-07-09 | 5.79 | $6.31 | 9300 |
| 2025-07-08 | 5.63 | $5.81 | 6229 |
| 2025-07-07 | 5.60 | $5.81 | 10900 |
| 2025-07-03 | 5.55 | $5.75 | 4802 |
| 2025-07-02 | 5.53 | $5.70 | 11800 |
| 2025-07-01 | 5.51 | $5.76 | 1200 |
| 2025-06-30 | 5.48 | $5.89 | 6329 |
| 2025-06-27 | 5.40 | $5.74 | 14702 |
| 2025-06-26 | 5.37 | $5.70 | 139947 |
| 2025-06-25 | 5.34 | $5.96 | 223608 |
| 2025-06-24 | 5.23 | $5.21 | 4500 |
| 2025-06-23 | 5.35 | $5.24 | 5100 |
| 2025-06-20 | 5.49 | $5.57 | 13800 |
| 2025-06-18 | 5.56 | $5.82 | 69643 |
| 2025-06-17 | 5.58 | $5.40 | 7300 |
| 2025-06-16 | 5.74 | $5.27 | 1000 |
| 2025-06-13 | 5.98 | $5.38 | 4543 |
| 2025-06-12 | 6.25 | $5.59 | 2370 |
| 2025-06-11 | 6.52 | $6.20 | 7000 |
| 2025-06-10 | 6.65 | $6.70 | 1402 |
| 2025-06-09 | 6.66 | $6.70 | 2535 |
| 2025-06-06 | 6.68 | $6.70 | 5800 |
| 2025-06-05 | 6.70 | $6.96 | 2100 |
| 2025-06-04 | 6.64 | $6.86 | 15336 |
| 2025-06-03 | 6.61 | $6.54 | 2724 |
| 2025-06-02 | 6.67 | $6.90 | 4100 |
| 2025-05-30 | 6.64 | $7.00 | 4400 |
| 2025-05-29 | 6.57 | $6.39 | 4500 |
| 2025-05-28 | 6.69 | $6.28 | 7045 |
| 2025-05-27 | 6.87 | $6.58 | 5400 |
| 2025-05-23 | 7.00 | $7.00 | 6516 |
| 2025-05-22 | 7.03 | $6.89 | 2304 |
| 2025-05-21 | 7.10 | $7.01 | 2600 |
| 2025-05-20 | 7.15 | $7.38 | 2820 |
| 2025-05-19 | 7.09 | $6.92 | 5200 |
| 2025-05-16 | 7.17 | $7.11 | 8600 |
| 2025-05-15 | 7.21 | $7.15 | 8000 |
| 2025-05-14 | 7.25 | $7.26 | 6629 |
| 2025-05-13 | 7.26 | $7.78 | 18300 |
| 2025-05-12 | 7.11 | $7.82 | 29313 |
| 2025-05-09 | 6.92 | $7.78 | 8700 |
| 2025-05-08 | 6.71 | $7.69 | 84746 |
| 2025-05-07 | 6.48 | $7.18 | 50438 |
| 2025-05-06 | 6.38 | $7.01 | 34929 |
| 2025-05-05 | 6.31 | $6.53 | 10800 |
| 2025-05-02 | 6.39 | $6.74 | 8700 |
| 2025-05-01 | 6.44 | $5.83 | 7000 |
| 2025-04-30 | 6.79 | $6.00 | 9049 |
| 2025-04-29 | 7.18 | $6.60 | 9506 |
| 2025-04-28 | 7.46 | $7.17 | 5524 |
| 2025-04-25 | 7.63 | $7.15 | 24500 |
| 2025-04-24 | 7.85 | $7.86 | 2902 |
| 2025-04-23 | 7.90 | $7.63 | 3106 |
| 2025-04-22 | 8.02 | $8.00 | 10600 |
| 2025-04-21 | 8.07 | $7.57 | 9100 |
| 2025-04-17 | 8.25 | $8.39 | 20533 |
| 2025-04-16 | 8.22 | $8.35 | 10337 |
| 2025-04-15 | 8.20 | $8.40 | 6800 |
| 2025-04-14 | 8.15 | $8.17 | 18100 |
| 2025-04-11 | 8.17 | $8.37 | 17600 |
| 2025-04-10 | 8.13 | $8.22 | 6322 |
| 2025-04-09 | 8.13 | $8.28 | 10821 |
| 2025-04-08 | 8.11 | $7.99 | 15209 |
| 2025-04-07 | 8.17 | $7.71 | 4500 |
| 2025-04-04 | 8.34 | $7.75 | 9309 |
| 2025-04-03 | 8.53 | $7.92 | 4400 |
| 2025-04-02 | 8.71 | $8.52 | 5645 |
| 2025-04-01 | 8.73 | $8.36 | 15100 |
| 2025-03-31 | 8.80 | $8.72 | 6600 |
| 2025-03-28 | 8.77 | $8.41 | 8800 |
| 2025-03-27 | 8.82 | $8.46 | 7139 |
| 2025-03-26 | 8.86 | $8.92 | 11300 |
| 2025-03-25 | 8.76 | $8.52 | 25821 |
| 2025-03-24 | 8.75 | $8.32 | 8000 |
| 2025-03-21 | 8.80 | $8.30 | 14600 |
| 2025-03-20 | 8.86 | $8.40 | 10500 |
| 2025-03-19 | 8.88 | $8.58 | 9000 |
| 2025-03-18 | 8.85 | $8.55 | 9800 |
| 2025-03-17 | 8.81 | $8.75 | 4843 |
| 2025-03-14 | 8.69 | $8.43 | 4817 |
| 2025-03-13 | 8.63 | $8.25 | 5200 |
| 2025-03-12 | 8.60 | $8.49 | 4320 |
| 2025-03-11 | 8.48 | $8.41 | 13900 |
| 2025-03-10 | 8.35 | $7.99 | 16626 |
| 2025-03-07 | 8.31 | $8.35 | 12424 |
| 2025-03-06 | 8.14 | $8.03 | 6657 |
| 2025-03-05 | 8.03 | $8.03 | 16300 |
| 2025-03-04 | 7.87 | $7.51 | 7800 |
| 2025-03-03 | 7.84 | $7.62 | 6344 |
| 2025-02-28 | 7.76 | $7.84 | 7207 |
| 2025-02-27 | 7.58 | $7.23 | 14800 |
| 2025-02-26 | 7.54 | $7.35 | 4377 |
| 2025-02-25 | 7.45 | $7.23 | 6478 |
| 2025-02-24 | 7.36 | $7.19 | 6424 |
| 2025-02-21 | 7.27 | $7.08 | 4850 |
| 2025-02-20 | 7.17 | $6.86 | 8900 |
| 2025-02-19 | 7.12 | $6.86 | 11913 |
| 2025-02-18 | 7.04 | $7.28 | 14903 |
| 2025-02-14 | 6.81 | $7.13 | 7039 |
| 2025-02-13 | 6.56 | $7.35 | 22404 |
| 2025-02-12 | 6.19 | $6.60 | 18900 |
| 2025-02-11 | 5.97 | $6.79 | 28000 |
| 2025-02-10 | 5.64 | $6.27 | 61125 |
| 2025-02-07 | 5.41 | $7.95 | 63900 |
| 2025-02-06 | 4.59 | $6.78 | 381926 |
| 2025-02-05 | 3.98 | $5.79 | 19213 |
| 2025-02-04 | 3.56 | $4.70 | 47646 |
| 2025-02-03 | 3.40 | $4.51 | 50223 |
| 2025-01-31 | 3.29 | $3.99 | 48833 |
| 2025-01-30 | 3.35 | $3.72 | 56516 |
| 2025-01-29 | 3.52 | $3.64 | 25042 |
| 2025-01-28 | 3.78 | $3.77 | 25029 |
| 2025-01-27 | 4.08 | $4.03 | 33343 |
| 2025-01-24 | 4.38 | $4.03 | 47936 |
| 2025-01-23 | 4.76 | $4.22 | 60536 |
| 2025-01-22 | 5.19 | $5.13 | 34314 |
| 2025-01-21 | 5.44 | $5.41 | 53680 |
| 2025-01-17 | 5.67 | $5.55 | 46038 |
| 2025-01-16 | 5.92 | $6.05 | 21408 |
| 2025-01-15 | 6.09 | $6.22 | 4132 |
| 2025-01-14 | 6.25 | $5.99 | 45700 |
| 2025-01-13 | 6.53 | $5.98 | 70600 |
| 2025-01-10 | 6.89 | $5.84 | 33400 |
| 2025-01-08 | 7.38 | $6.87 | 10257 |
| 2025-01-07 | 7.66 | $6.84 | 15000 |
| 2025-01-06 | 8.01 | $7.58 | 14339 |
| 2025-01-03 | 8.22 | $7.92 | 3200 |
| 2025-01-02 | 8.36 | $8.10 | 5210 |
| 2024-12-31 | 8.48 | $7.99 | 6000 |
| 2024-12-30 | 8.66 | $7.99 | 18000 |
| 2024-12-27 | 8.88 | $8.10 | 12539 |
| 2024-12-26 | 9.11 | $8.54 | 6723 |
| 2024-12-24 | 9.25 | $8.78 | 2700 |
| 2024-12-23 | 9.34 | $8.91 | 3100 |
| 2024-12-20 | 9.40 | $9.10 | 13223 |
| 2024-12-19 | 9.41 | $8.93 | 11000 |
| 2024-12-18 | 9.46 | $8.81 | 8235 |
| 2024-12-17 | 9.56 | $9.19 | 21101 |
| 2024-12-16 | 9.55 | $8.78 | 18902 |
| 2024-12-13 | 9.66 | $9.76 | 4816 |
| 2024-12-12 | 9.47 | $9.36 | 31337 |
| 2024-12-11 | 9.36 | $10.36 | 25428 |
| 2024-12-10 | 8.90 | $11.51 | 297700 |
| 2024-12-09 | 7.97 | $7.91 | 9027 |
| 2024-12-06 | 7.97 | $8.23 | 1440 |
| 2024-12-05 | 7.87 | $7.94 | 1722 |
| 2024-12-04 | 7.83 | $8.21 | 18507 |
| 2024-12-03 | 7.71 | $7.77 | 7593 |
| 2024-12-02 | 7.70 | $7.77 | 28680 |
| 2024-11-29 | 7.69 | $7.65 | 1819 |
| 2024-11-27 | 7.71 | $7.75 | 1200 |
| 2024-11-26 | 7.71 | $7.92 | 8294 |
| 2024-11-25 | 7.66 | $7.57 | 13732 |
| 2024-11-22 | 7.71 | $7.75 | 4800 |
| 2024-11-21 | 7.71 | $7.84 | 1080 |
| 2024-11-20 | 7.69 | $7.74 | 10680 |
| 2024-11-19 | 7.70 | $7.42 | 112080 |
| 2024-11-18 | 7.81 | $8.10 | 627 |
| 2024-11-15 | 7.73 | $7.64 | 4680 |
| 2024-11-14 | 7.79 | $7.83 | 2880 |
| 2024-11-13 | 7.79 | $8.16 | 1111 |
| 2024-11-12 | 7.70 | $7.98 | 15877 |
| 2024-11-11 | 7.64 | $7.57 | 19440 |
| 2024-11-08 | 7.70 | $7.54 | 24360 |
| 2024-11-07 | 7.79 | $7.96 | 4930 |
| 2024-11-06 | 7.77 | $7.77 | 12994 |
| 2024-11-05 | 7.81 | $7.76 | 96410 |
| 2024-11-04 | 7.86 | $7.74 | 45240 |
| 2024-11-01 | 7.93 | $7.90 | 747 |
| 2024-10-31 | 7.97 | $7.61 | 1962 |
| 2024-10-30 | 8.11 | $7.75 | 8760 |
| 2024-10-29 | 8.23 | $8.12 | 6010 |
| 2024-10-28 | 8.27 | $8.12 | 2310 |
| 2024-10-25 | 8.32 | $8.12 | 3038 |
| 2024-10-24 | 8.37 | $8.08 | 11760 |
| 2024-10-23 | 8.45 | $8.31 | 8209 |
| 2024-10-22 | 8.47 | $8.44 | 1004 |
| 2024-10-21 | 8.46 | $8.50 | 1472 |
| 2024-10-18 | 8.42 | $8.49 | 2760 |
| 2024-10-17 | 8.38 | $8.51 | 3022 |
| 2024-10-16 | 8.31 | $8.42 | 1560 |
| 2024-10-15 | 8.27 | $8.27 | 3766 |
| 2024-10-14 | 8.26 | $8.34 | 10802 |
| 2024-10-11 | 8.22 | $8.12 | 1455 |
| 2024-10-10 | 8.25 | $8.25 | 720 |
| 2024-10-09 | 8.24 | $8.12 | 6000 |
| 2024-10-08 | 8.27 | $8.20 | 4830 |
| 2024-10-07 | 8.28 | $8.28 | 14205 |
| 2024-10-04 | 8.27 | $8.31 | 6049 |
| 2024-10-03 | 8.25 | $8.24 | 1858 |
| 2024-10-02 | 8.25 | $8.32 | 1848 |
| 2024-10-01 | 8.22 | $8.20 | 1080 |
| 2024-09-30 | 8.22 | $8.26 | 8520 |
| 2024-09-27 | 8.20 | $8.33 | 9278 |
| 2024-09-26 | 8.16 | $8.21 | 15404 |
| 2024-09-25 | 8.15 | $8.57 | 9146 |
| 2024-09-24 | 8.02 | $8.64 | 6840 |
| 2024-09-23 | 7.85 | $8.57 | 3600 |
| 2024-09-20 | 7.66 | $8.52 | 100962 |
| 2024-09-19 | 7.45 | $7.65 | 32428 |
| 2024-09-18 | 7.48 | $8.08 | 21360 |
| 2024-09-17 | 7.39 | $7.88 | 15651 |
| 2024-09-16 | 7.35 | $7.04 | 10964 |
| 2024-09-13 | 7.57 | $7.14 | 3360 |
| 2024-09-12 | 7.82 | $7.28 | 5880 |
| 2024-09-11 | 8.08 | $7.19 | 12861 |
| 2024-09-10 | 8.44 | $7.79 | 5880 |
| 2024-09-09 | 8.68 | $8.33 | 17040 |
| 2024-09-06 | 8.81 | $9.04 | 14760 |
| 2024-09-05 | 8.75 | $8.97 | 5578 |
| 2024-09-04 | 8.69 | $8.93 | 600 |
| 2024-09-03 | 8.64 | $8.45 | 3360 |
| 2024-08-30 | 8.73 | $8.75 | 3120 |
| 2024-08-29 | 8.74 | $8.55 | 9480 |
| 2024-08-28 | 8.82 | $8.34 | 1440 |
| 2024-08-27 | 8.99 | $8.58 | 3271 |
| 2024-08-26 | 9.12 | $8.75 | 49560 |
| 2024-08-23 | 9.22 | $9.58 | 53890 |
| 2024-08-22 | 9.07 | $9.16 | 494 |
| 2024-08-21 | 9.03 | $9.26 | 1087 |
| 2024-08-20 | 8.95 | $9.26 | 2667 |
| 2024-08-19 | 8.84 | $9.17 | 1320 |
| 2024-08-16 | 8.75 | $9.05 | 1320 |
| 2024-08-15 | 8.67 | $8.71 | 5400 |
| 2024-08-14 | 8.68 | $8.95 | 3852 |
| 2024-08-13 | 8.62 | $8.65 | 1680 |
| 2024-08-12 | 8.65 | $8.67 | 5160 |
| 2024-08-09 | 8.67 | $8.68 | 7800 |
| 2024-08-08 | 8.70 | $8.71 | 11203 |
| 2024-08-07 | 8.73 | $8.71 | 8881 |
| 2024-08-06 | 8.77 | $8.71 | 739 |
| 2024-08-05 | 8.82 | $8.58 | 5040 |
| 2024-08-02 | 8.92 | $8.84 | 3120 |
| 2024-08-01 | 8.96 | $8.54 | 5400 |
| 2024-07-31 | 9.11 | $9.08 | 1081 |
| 2024-07-30 | 9.11 | $8.67 | 12000 |
| 2024-07-29 | 9.25 | $9.10 | 22440 |
| 2024-07-26 | 9.28 | $9.00 | 14412 |
| 2024-07-25 | 9.34 | $9.17 | 1712 |
| 2024-07-24 | 9.36 | $9.24 | 2280 |
| 2024-07-23 | 9.36 | $9.33 | 976 |
| 2024-07-22 | 9.33 | $9.50 | 15633 |
| 2024-07-19 | 9.23 | $9.22 | 6622 |
| 2024-07-18 | 9.20 | $9.33 | 2520 |
| 2024-07-17 | 9.12 | $9.33 | 1363 |
| 2024-07-16 | 9.03 | $9.33 | 2400 |
| 2024-07-15 | 8.91 | $9.36 | 2433 |
| 2024-07-12 | 8.76 | $9.33 | 3120 |
| 2024-07-11 | 8.58 | $9.17 | 4378 |
| 2024-07-10 | 8.42 | $8.83 | 9015 |
| 2024-07-09 | 8.33 | $8.58 | 10800 |
| 2024-07-08 | 8.30 | $8.33 | 6367 |
| 2024-07-05 | 8.35 | $7.87 | 3840 |
| 2024-07-03 | 8.56 | $7.75 | 3536 |
| 2024-07-02 | 8.85 | $7.92 | 27390 |
| 2024-07-01 | 9.15 | $8.94 | 36360 |
| 2024-06-28 | 9.19 | $8.72 | 6886 |
| 2024-06-27 | 9.31 | $8.78 | 2299 |
| 2024-06-26 | 9.43 | $9.14 | 4327 |
| 2024-06-25 | 9.46 | $9.17 | 8400 |
| 2024-06-24 | 9.48 | $9.33 | 6960 |
| 2024-06-21 | 9.45 | $8.75 | 89983 |
| 2024-06-20 | 9.59 | $10.02 | 17280 |
| 2024-06-18 | 9.35 | $9.72 | 9898 |
| 2024-06-17 | 9.15 | $9.79 | 19560 |
| 2024-06-14 | 8.88 | $9.75 | 9600 |
| 2024-06-13 | 8.55 | $9.37 | 18840 |
| 2024-06-12 | 8.28 | $8.46 | 16200 |
| 2024-06-11 | 8.23 | $8.03 | 12648 |
| 2024-06-10 | 8.30 | $8.01 | 9240 |
| 2024-06-07 | 8.40 | $8.01 | 2413 |
| 2024-06-06 | 8.52 | $8.32 | 195984 |
| 2024-06-05 | 8.57 | $8.32 | 720 |
| 2024-06-04 | 8.62 | $8.32 | 1208 |
| 2024-06-03 | 8.69 | $8.33 | 1923 |
| 2024-05-31 | 8.76 | $8.33 | 2762 |
| 2024-05-30 | 8.84 | $8.27 | 866 |
| 2024-05-29 | 8.96 | $8.88 | 120 |
| 2024-05-28 | 8.90 | $8.87 | 2040 |
| 2024-05-24 | 8.83 | $8.88 | 723 |
| 2024-05-23 | 8.74 | $8.54 | 1102 |
| 2024-05-22 | 8.72 | $9.02 | 360 |
| 2024-05-21 | 8.55 | $9.02 | 1560 |
| 2024-05-20 | 8.34 | $8.33 | 512 |
| 2024-05-17 | 8.29 | $8.25 | 3730 |
| 2024-05-16 | 8.26 | $8.54 | 7680 |
| 2024-05-15 | 8.12 | $8.54 | 2520 |
| 2024-05-14 | 7.96 | $8.11 | 1440 |
| 2024-05-13 | 7.89 | $8.13 | 2040 |
| 2024-05-10 | 7.80 | $8.11 | 600 |
| 2024-05-09 | 7.70 | $8.11 | 2040 |
| 2024-05-08 | 7.58 | $7.17 | 6480 |
| 2024-05-07 | 7.73 | $7.67 | 2760 |
| 2024-05-06 | 7.76 | $7.57 | 5173 |
| 2024-05-03 | 7.82 | $8.24 | 6168 |
| 2024-05-02 | 7.69 | $7.89 | 2040 |
| 2024-05-01 | 7.64 | $7.78 | 1225 |
| 2024-04-30 | 7.62 | $8.00 | 240 |
| 2024-04-29 | 7.53 | $7.82 | 6000 |
| 2024-04-26 | 7.48 | $7.82 | 512 |
| 2024-04-25 | 7.42 | $7.29 | 620 |
| 2024-04-24 | 7.52 | $7.17 | 600 |
| 2024-04-23 | 7.68 | $7.25 | 5400 |
| 2024-04-22 | 7.85 | $6.97 | 12840 |
| 2024-04-19 | 8.16 | $7.53 | 897 |
| 2024-04-18 | 8.35 | $7.79 | 760 |
| 2024-04-17 | 8.51 | $8.07 | 1120 |
| 2024-04-16 | 8.60 | $8.57 | 600 |
| 2024-04-15 | 8.56 | $7.80 | 488 |
| 2024-04-12 | 8.75 | $8.44 | 3240 |
| 2024-04-11 | 8.77 | $8.92 | 960 |
| 2024-04-10 | 8.64 | $8.30 | 962 |
| 2024-04-09 | 8.67 | $7.92 | 964 |
| 2024-04-08 | 8.83 | $8.50 | 5091 |
| 2024-04-05 | 8.83 | $9.09 | 480 |
| 2024-04-04 | 8.64 | $9.09 | 1920 |
| 2024-04-03 | 8.41 | $9.15 | 8569 |
| 2024-04-02 | 8.10 | $8.81 | 4938 |
| 2024-04-01 | 7.84 | $8.57 | 5160 |
| 2024-03-28 | 7.59 | $8.54 | 4227 |
| 2024-03-27 | 7.30 | $8.18 | 1112 |
| 2024-03-26 | 7.07 | $7.87 | 408 |
| 2024-03-25 | 6.89 | $7.35 | 5774 |
| 2024-03-22 | 6.85 | $7.26 | 15240 |
| 2024-03-21 | 6.83 | $7.80 | 5160 |
| 2024-03-20 | 6.65 | $7.93 | 12480 |
| 2024-03-19 | 6.41 | $7.19 | 6760 |
| 2024-03-18 | 6.36 | $6.25 | 15600 |
| 2024-03-15 | 6.61 | $6.04 | 10800 |
| 2024-03-14 | 7.00 | $6.37 | 13491 |
| 2024-03-13 | 7.38 | $7.08 | 6960 |
| 2024-03-12 | 7.64 | $6.99 | 3854 |
| 2024-03-11 | 7.98 | $6.96 | 18960 |
| 2024-03-08 | 8.43 | $7.92 | 25010 |
| 2024-03-07 | 8.67 | $8.80 | 3480 |
| 2024-03-06 | 8.70 | $8.89 | 1330 |
| 2024-03-05 | 8.71 | $8.76 | 6240 |
| 2024-03-04 | 8.76 | $8.87 | 13594 |
| 2024-03-01 | 8.80 | $9.01 | 3016 |
| 2024-02-29 | 8.81 | $9.01 | 6480 |
| 2024-02-28 | 8.83 | $8.97 | 6981 |
| 2024-02-27 | 8.87 | $8.83 | 6840 |
| 2024-02-26 | 8.97 | $8.88 | 4920 |
| 2024-02-23 | 9.08 | $8.97 | 14520 |
| 2024-02-22 | 9.19 | $8.76 | 5911 |
| 2024-02-21 | 9.40 | $8.76 | 6048 |
| 2024-02-20 | 9.66 | $9.18 | 11829 |
| 2024-02-16 | 9.85 | $9.58 | 3110 |
| 2024-02-15 | 9.95 | $9.58 | 6000 |
| 2024-02-14 | 10.07 | $10.04 | 4257 |
| 2024-02-13 | 10.08 | $9.96 | 1680 |
| 2024-02-12 | 10.11 | $9.97 | 3840 |
| 2024-02-09 | 10.15 | $10.21 | 6120 |
| 2024-02-08 | 10.12 | $10.15 | 12000 |
| 2024-02-07 | 10.10 | $10.00 | 5760 |
| 2024-02-06 | 10.12 | $9.97 | 3850 |
| 2024-02-05 | 10.16 | $10.20 | 1466 |
| 2024-02-02 | 10.14 | $10.21 | 970 |
| 2024-02-01 | 10.10 | $10.03 | 1440 |
| 2024-01-31 | 10.11 | $10.03 | 4524 |
| 2024-01-30 | 10.13 | $9.97 | 7560 |
| 2024-01-29 | 10.17 | $10.12 | 12960 |
| 2024-01-26 | 10.17 | $10.00 | 10106 |
| 2024-01-25 | 10.20 | $10.17 | 9000 |
| 2024-01-24 | 10.19 | $10.04 | 4462 |
| 2024-01-23 | 10.22 | $10.30 | 7624 |
| 2024-01-22 | 10.17 | $10.27 | 9960 |
| 2024-01-19 | 10.12 | $10.17 | 3360 |
| 2024-01-18 | 10.09 | $10.08 | 3840 |
| 2024-01-17 | 10.08 | $9.98 | 3360 |
| 2024-01-16 | 10.10 | $9.81 | 8880 |
| 2024-01-12 | 10.18 | $10.18 | 3530 |
| 2024-01-11 | 10.16 | $10.03 | 12633 |
| 2024-01-10 | 10.18 | $10.07 | 18747 |
| 2024-01-09 | 10.20 | $10.08 | 12240 |
| 2024-01-08 | 10.21 | $10.05 | 10219 |
| 2024-01-05 | 10.24 | $10.00 | 9145 |
| 2024-01-04 | 10.29 | $10.04 | 10680 |
| 2024-01-03 | 10.33 | $10.22 | 9260 |
| 2024-01-02 | 10.33 | $10.14 | 4560 |
| 2023-12-29 | 10.35 | $10.25 | 16735 |
| 2023-12-28 | 10.34 | $10.32 | 2640 |
| 2023-12-27 | 10.30 | $10.67 | 28560 |
| 2023-12-26 | 10.14 | $9.98 | 68280 |
| 2023-12-22 | 10.17 | $10.34 | 26760 |
| 2023-12-21 | 10.09 | $10.20 | 5293 |
| 2023-12-20 | 10.04 | $10.33 | 42600 |
| 2023-12-19 | 9.94 | $10.09 | 13812 |
| 2023-12-18 | 9.90 | $9.99 | 33840 |
| 2023-12-15 | 9.88 | $10.30 | 316076 |
| 2023-12-14 | 9.77 | $9.84 | 18360 |
| 2023-12-13 | 9.78 | $10.12 | 22920 |
| 2023-12-12 | 9.70 | $10.09 | 15960 |
| 2023-12-11 | 9.63 | $10.08 | 15000 |
| 2023-12-08 | 9.55 | $9.52 | 10080 |
| 2023-12-07 | 9.64 | $9.82 | 10560 |
| 2023-12-06 | 9.67 | $10.00 | 8760 |
| 2023-12-05 | 9.65 | $9.61 | 15120 |
| 2023-12-04 | 9.76 | $9.88 | 24726 |
| 2023-12-01 | 9.81 | $10.24 | 6720 |
| 2023-11-30 | 9.78 | $10.40 | 9008 |
| 2023-11-29 | 9.70 | $10.29 | 52497 |
| 2023-11-28 | 9.64 | $10.25 | 30408 |
| 2023-11-27 | 9.60 | $10.12 | 16200 |
| 2023-11-24 | 9.61 | $9.93 | 32040 |
| 2023-11-22 | 9.69 | $10.29 | 58970 |
| 2023-11-21 | 9.70 | $10.02 | 16680 |
| 2023-11-20 | 9.80 | $10.30 | 44341 |
| 2023-11-17 | 9.86 | $10.42 | 49080 |
| 2023-11-16 | 9.91 | $10.22 | 66150 |
| 2023-11-15 | 10.05 | $10.05 | 44640 |
| 2023-11-14 | 10.29 | $9.80 | 58591 |
| 2023-11-13 | 10.68 | $9.81 | 37338 |
| 2023-11-10 | 11.17 | $9.52 | 40320 |
| 2023-11-09 | 11.87 | $9.32 | 118800 |
| 2023-11-08 | 12.80 | $11.04 | 144302 |
| 2023-11-07 | 13.39 | $13.32 | 63000 |
| 2023-11-06 | 13.38 | $13.57 | 33456 |
| 2023-11-03 | 13.30 | $13.58 | 15508 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
42.61
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.90
Average
49.40
Maximum
80.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.61 | $12.24 | 132899 |
| 2026-07-15 | 43.23 | $12.53 | 256594 |
| 2026-07-14 | 37.94 | $10.72 | 181174 |
| 2026-07-13 | 42.86 | $13.07 | 122245 |
| 2026-07-10 | 46.95 | $14.73 | 173816 |
| 2026-07-09 | 48.57 | $15.34 | 124400 |
| 2026-07-08 | 55.64 | $17.71 | 69600 |
| 2026-07-07 | 59.35 | $18.78 | 148033 |
| 2026-07-06 | 63.24 | $19.82 | 102001 |
| 2026-07-02 | 61.89 | $19.23 | 138543 |
| 2026-07-01 | 63.66 | $19.70 | 320542 |
| 2026-06-30 | 59.50 | $17.92 | 114368 |
| 2026-06-29 | 56.82 | $16.90 | 161334 |
| 2026-06-26 | 54.36 | $16.03 | 1.8M |
| 2026-06-25 | 57.32 | $16.86 | 114546 |
| 2026-06-24 | 58.96 | $17.31 | 178910 |
| 2026-06-23 | 61.08 | $17.88 | 106507 |
| 2026-06-22 | 56.91 | $16.26 | 53769 |
| 2026-06-18 | 57.45 | $16.41 | 120923 |
| 2026-06-17 | 55.99 | $15.86 | 66950 |
| 2026-06-16 | 55.67 | $15.74 | 116436 |
| 2026-06-15 | 53.24 | $14.82 | 47345 |
| 2026-06-12 | 53.08 | $14.76 | 29613 |
| 2026-06-11 | 51.56 | $14.18 | 34000 |
| 2026-06-10 | 52.00 | $14.34 | 48839 |
| 2026-06-09 | 52.83 | $14.65 | 48001 |
| 2026-06-08 | 50.60 | $13.73 | 44000 |
| 2026-06-05 | 53.06 | $14.68 | 62345 |
| 2026-06-04 | 54.49 | $15.22 | 57740 |
| 2026-06-03 | 51.89 | $14.08 | 56900 |
| 2026-06-02 | 55.35 | $15.39 | 35600 |
| 2026-06-01 | 54.29 | $14.91 | 62841 |
| 2026-05-29 | 55.84 | $15.50 | 96334 |
| 2026-05-28 | 54.61 | $14.91 | 90300 |
| 2026-05-27 | 54.24 | $14.73 | 62241 |
| 2026-05-26 | 56.07 | $15.49 | 169541 |
| 2026-05-22 | 58.72 | $16.56 | 272708 |
| 2026-05-21 | 65.72 | $19.10 | 213100 |
| 2026-05-20 | 55.57 | $13.98 | 83500 |
| 2026-05-19 | 53.79 | $13.28 | 132301 |
| 2026-05-18 | 47.75 | $11.15 | 54500 |
| 2026-05-15 | 45.86 | $10.55 | 75200 |
| 2026-05-14 | 47.95 | $11.31 | 55100 |
| 2026-05-13 | 43.26 | $9.86 | 61635 |
| 2026-05-12 | 45.94 | $10.85 | 85821 |
| 2026-05-11 | 45.72 | $10.78 | 66600 |
| 2026-05-08 | 48.10 | $11.65 | 50200 |
| 2026-05-07 | 50.48 | $12.48 | 65604 |
| 2026-05-06 | 49.09 | $12.00 | 66500 |
| 2026-05-05 | 52.46 | $13.16 | 57500 |
| 2026-05-04 | 53.72 | $13.58 | 72000 |
| 2026-05-01 | 62.66 | $16.19 | 45200 |
| 2026-04-30 | 65.55 | $16.92 | 56100 |
| 2026-04-29 | 64.71 | $16.52 | 59800 |
| 2026-04-28 | 69.68 | $17.74 | 72628 |
| 2026-04-27 | 68.36 | $17.04 | 58944 |
| 2026-04-24 | 64.87 | $15.37 | 54600 |
| 2026-04-23 | 66.20 | $15.69 | 86434 |
| 2026-04-22 | 65.80 | $15.50 | 150782 |
| 2026-04-21 | 62.09 | $13.82 | 59847 |
| 2026-04-20 | 61.20 | $13.45 | 108700 |
| 2026-04-17 | 61.65 | $13.57 | 81501 |
| 2026-04-16 | 57.99 | $12.05 | 117936 |
| 2026-04-15 | 54.62 | $10.80 | 68200 |
| 2026-04-14 | 58.28 | $11.83 | 55087 |
| 2026-04-13 | 61.56 | $12.69 | 74030 |
| 2026-04-10 | 60.30 | $12.18 | 73347 |
| 2026-04-09 | 56.72 | $10.82 | 48807 |
| 2026-04-08 | 58.15 | $11.21 | 81900 |
| 2026-04-07 | 60.69 | $11.89 | 65400 |
| 2026-04-06 | 61.78 | $12.18 | 70400 |
| 2026-04-02 | 59.64 | $11.28 | 142400 |
| 2026-04-01 | 62.87 | $12.15 | 183000 |
| 2026-03-31 | 71.09 | $14.10 | 415101 |
| 2026-03-30 | 66.48 | $11.94 | 223535 |
| 2026-03-27 | 60.00 | $9.63 | 123800 |
| 2026-03-26 | 56.88 | $8.72 | 166200 |
| 2026-03-25 | 52.90 | $7.68 | 71644 |
| 2026-03-24 | 47.54 | $6.47 | 54700 |
| 2026-03-23 | 48.71 | $6.74 | 73713 |
| 2026-03-20 | 50.88 | $7.23 | 322100 |
| 2026-03-19 | 45.68 | $6.12 | 144600 |
| 2026-03-18 | 48.12 | $6.68 | 116507 |
| 2026-03-17 | 54.00 | $7.88 | 137500 |
| 2026-03-16 | 52.10 | $7.47 | 61200 |
| 2026-03-13 | 48.82 | $6.80 | 28800 |
| 2026-03-12 | 49.11 | $6.86 | 93795 |
| 2026-03-11 | 46.53 | $6.34 | 63800 |
| 2026-03-10 | 46.03 | $6.24 | 67800 |
| 2026-03-09 | 46.11 | $6.26 | 56147 |
| 2026-03-06 | 49.36 | $7.04 | 119300 |
| 2026-03-05 | 51.21 | $7.46 | 130340 |
| 2026-03-04 | 54.54 | $8.18 | 118600 |
| 2026-03-03 | 51.37 | $7.42 | 110945 |
| 2026-03-02 | 48.97 | $6.88 | 157000 |
| 2026-02-27 | 47.13 | $6.48 | 108226 |
| 2026-02-26 | 44.87 | $6.00 | 104141 |
| 2026-02-25 | 43.24 | $5.66 | 97400 |
| 2026-02-24 | 39.85 | $4.98 | 85000 |
| 2026-02-23 | 38.04 | $4.63 | 80243 |
| 2026-02-20 | 35.94 | $4.23 | 97808 |
| 2026-02-19 | 36.65 | $4.47 | 96804 |
| 2026-02-18 | 34.36 | $4.02 | 156500 |
| 2026-02-17 | 35.22 | $4.34 | 148200 |
| 2026-02-13 | 35.91 | $4.60 | 162597 |
| 2026-02-12 | 32.56 | $3.91 | 130441 |
| 2026-02-11 | 33.15 | $4.16 | 117000 |
| 2026-02-10 | 34.08 | $4.55 | 130900 |
| 2026-02-09 | 36.18 | $5.40 | 105010 |
| 2026-02-06 | 36.28 | $5.44 | 106400 |
| 2026-02-05 | 34.61 | $5.05 | 139136 |
| 2026-02-04 | 36.76 | $5.97 | 84611 |
| 2026-02-03 | 36.64 | $5.94 | 56928 |
| 2026-02-02 | 36.78 | $6.00 | 111600 |
| 2026-01-30 | 36.67 | $5.97 | 383300 |
| 2026-01-29 | 34.25 | $5.31 | 115942 |
| 2026-01-28 | 34.44 | $5.41 | 256931 |
| 2026-01-27 | 36.94 | $6.70 | 153500 |
| 2026-01-26 | 34.01 | $5.87 | 125100 |
| 2026-01-23 | 35.96 | $6.89 | 201702 |
| 2026-01-22 | 32.88 | $6.03 | 130343 |
| 2026-01-21 | 32.94 | $6.06 | 206528 |
| 2026-01-20 | 33.48 | $6.38 | 153029 |
| 2026-01-16 | 33.91 | $6.64 | 104000 |
| 2026-01-15 | 34.15 | $6.79 | 226720 |
| 2026-01-14 | 37.17 | $8.60 | 168420 |
| 2026-01-13 | 38.16 | $9.16 | 48673 |
| 2026-01-12 | 39.26 | $9.78 | 100314 |
| 2026-01-09 | 42.23 | $11.37 | 200906 |
| 2026-01-08 | 45.39 | $12.91 | 66900 |
| 2026-01-07 | 45.81 | $13.11 | 64840 |
| 2026-01-06 | 47.78 | $14.04 | 70500 |
| 2026-01-05 | 47.13 | $13.76 | 96400 |
| 2026-01-02 | 48.12 | $14.25 | 73200 |
| 2025-12-31 | 49.67 | $15.01 | 275301 |
| 2025-12-30 | 52.36 | $16.29 | 52600 |
| 2025-12-29 | 53.87 | $16.99 | 46727 |
| 2025-12-26 | 53.82 | $16.96 | 110919 |
| 2025-12-24 | 56.79 | $18.36 | 98000 |
| 2025-12-23 | 54.05 | $16.77 | 153102 |
| 2025-12-22 | 57.42 | $18.32 | 202741 |
| 2025-12-19 | 56.92 | $18.02 | 1.7M |
| 2025-12-18 | 51.62 | $15.03 | 200368 |
| 2025-12-17 | 46.23 | $12.47 | 129905 |
| 2025-12-16 | 45.17 | $12.00 | 116000 |
| 2025-12-15 | 46.13 | $12.52 | 153214 |
| 2025-12-12 | 43.33 | $11.25 | 114200 |
| 2025-12-11 | 47.02 | $13.27 | 243546 |
| 2025-12-10 | 55.08 | $16.93 | 168318 |
| 2025-12-09 | 59.79 | $18.70 | 81549 |
| 2025-12-08 | 62.34 | $19.59 | 62007 |
| 2025-12-05 | 63.82 | $20.10 | 112984 |
| 2025-12-04 | 63.09 | $19.65 | 132424 |
| 2025-12-03 | 61.14 | $18.48 | 346129 |
| 2025-12-02 | 67.89 | $20.80 | 732481 |
| 2025-12-01 | 61.79 | $17.27 | 112600 |
| 2025-11-28 | 73.65 | $20.42 | 126602 |
| 2025-11-26 | 65.87 | $16.48 | 113279 |
| 2025-11-25 | 59.59 | $14.30 | 121472 |
| 2025-11-24 | 56.07 | $13.30 | 97602 |
| 2025-11-21 | 51.71 | $12.21 | 17236 |
| 2025-11-20 | 54.05 | $12.71 | 12500 |
| 2025-11-19 | 57.14 | $13.34 | 26308 |
| 2025-11-18 | 57.39 | $13.39 | 43842 |
| 2025-11-17 | 51.57 | $11.93 | 17128 |
| 2025-11-14 | 51.05 | $11.81 | 28700 |
| 2025-11-13 | 52.90 | $12.22 | 16839 |
| 2025-11-12 | 52.58 | $12.14 | 44100 |
| 2025-11-11 | 58.08 | $13.32 | 71300 |
| 2025-11-10 | 61.06 | $13.90 | 52400 |
| 2025-11-07 | 64.31 | $14.50 | 52100 |
| 2025-11-06 | 60.67 | $13.40 | 64883 |
| 2025-11-05 | 58.43 | $12.79 | 34000 |
| 2025-11-04 | 56.67 | $12.33 | 43700 |
| 2025-11-03 | 53.19 | $11.48 | 24300 |
| 2025-10-31 | 50.52 | $10.88 | 7234 |
| 2025-10-30 | 50.57 | $10.89 | 7103 |
| 2025-10-29 | 49.88 | $10.73 | 31803 |
| 2025-10-28 | 48.43 | $10.39 | 81008 |
| 2025-10-27 | 48.05 | $10.30 | 17245 |
| 2025-10-24 | 49.19 | $10.60 | 34809 |
| 2025-10-23 | 55.07 | $12.02 | 66817 |
| 2025-10-22 | 50.78 | $10.93 | 30928 |
| 2025-10-21 | 52.80 | $11.39 | 103527 |
| 2025-10-20 | 43.90 | $9.46 | 83200 |
| 2025-10-17 | 48.00 | $10.38 | 21400 |
| 2025-10-16 | 48.42 | $10.47 | 71000 |
| 2025-10-15 | 57.51 | $12.18 | 15400 |
| 2025-10-14 | 59.95 | $12.57 | 30900 |
| 2025-10-13 | 60.01 | $12.58 | 10800 |
| 2025-10-10 | 60.42 | $12.65 | 18000 |
| 2025-10-09 | 61.05 | $12.76 | 43100 |
| 2025-10-08 | 61.50 | $12.84 | 25012 |
| 2025-10-07 | 61.09 | $12.72 | 32946 |
| 2025-10-06 | 62.07 | $12.91 | 63300 |
| 2025-10-03 | 58.38 | $11.80 | 22600 |
| 2025-10-02 | 56.11 | $11.18 | 16727 |
| 2025-10-01 | 58.20 | $11.61 | 22726 |
| 2025-09-30 | 56.07 | $11.02 | 97900 |
| 2025-09-29 | 53.91 | $10.45 | 73534 |
| 2025-09-26 | 58.51 | $11.41 | 20246 |
| 2025-09-25 | 61.14 | $11.92 | 15000 |
| 2025-09-24 | 61.40 | $11.97 | 31134 |
| 2025-09-23 | 69.57 | $13.44 | 98525 |
| 2025-09-22 | 79.10 | $14.84 | 91646 |
| 2025-09-19 | 80.22 | $14.99 | 567700 |
| 2025-09-18 | 77.10 | $13.47 | 356521 |
| 2025-09-17 | 80.02 | $13.84 | 152445 |
| 2025-09-16 | 74.11 | $11.49 | 53074 |
| 2025-09-15 | 70.72 | $10.52 | 78340 |
| 2025-09-12 | 68.19 | $9.90 | 35700 |
| 2025-09-11 | 63.44 | $8.92 | 32500 |
| 2025-09-10 | 64.18 | $9.00 | 48217 |
| 2025-09-09 | 58.33 | $7.99 | 73400 |
| 2025-09-08 | 58.42 | $8.00 | 49900 |
| 2025-09-05 | 45.61 | $6.39 | 12207 |
| 2025-09-04 | 51.82 | $7.05 | 14367 |
| 2025-09-03 | 52.34 | $7.10 | 9600 |
| 2025-09-02 | 56.14 | $7.46 | 5635 |
| 2025-08-29 | 55.02 | $7.33 | 1813 |
| 2025-08-28 | 55.02 | $7.33 | 3700 |
| 2025-08-27 | 53.28 | $7.12 | 6900 |
| 2025-08-26 | 56.44 | $7.44 | 10800 |
| 2025-08-25 | 52.32 | $6.95 | 4806 |
| 2025-08-22 | 51.97 | $6.91 | 1900 |
| 2025-08-21 | 51.63 | $6.87 | 3400 |
| 2025-08-20 | 46.51 | $6.30 | 4815 |
| 2025-08-19 | 46.84 | $6.34 | 6118 |
| 2025-08-18 | 52.22 | $6.95 | 3400 |
| 2025-08-15 | 49.41 | $6.64 | 1700 |
| 2025-08-14 | 51.16 | $6.83 | 3000 |
| 2025-08-13 | 47.35 | $6.42 | 5117 |
| 2025-08-12 | 44.21 | $6.11 | 7123 |
| 2025-08-11 | 45.46 | $6.26 | 6028 |
| 2025-08-08 | 50.19 | $6.79 | 2329 |
| 2025-08-07 | 44.26 | $6.22 | 3200 |
| 2025-08-06 | 46.09 | $6.42 | 13100 |
| 2025-08-05 | 52.01 | $7.00 | 2737 |
| 2025-08-04 | 53.13 | $7.10 | 13000 |
| 2025-08-01 | 54.81 | $7.25 | 3138 |
| 2025-07-31 | 53.22 | $7.08 | 6100 |
| 2025-07-30 | 59.42 | $7.61 | 3412 |
| 2025-07-29 | 57.83 | $7.43 | 1818 |
| 2025-07-28 | 58.56 | $7.49 | 11723 |
| 2025-07-25 | 60.11 | $7.62 | 5400 |
| 2025-07-24 | 56.85 | $7.23 | 6607 |
| 2025-07-23 | 59.95 | $7.49 | 7743 |
| 2025-07-22 | 60.07 | $7.50 | 7327 |
| 2025-07-21 | 65.00 | $7.90 | 18600 |
| 2025-07-18 | 62.98 | $7.62 | 10037 |
| 2025-07-17 | 63.10 | $7.63 | 37648 |
| 2025-07-16 | 50.71 | $6.28 | 5007 |
| 2025-07-15 | 50.36 | $6.25 | 3300 |
| 2025-07-14 | 46.61 | $5.94 | 1612 |
| 2025-07-11 | 47.60 | $6.03 | 5135 |
| 2025-07-10 | 50.19 | $6.26 | 19700 |
| 2025-07-09 | 50.76 | $6.31 | 9300 |
| 2025-07-08 | 44.81 | $5.81 | 6229 |
| 2025-07-07 | 44.81 | $5.81 | 10900 |
| 2025-07-03 | 44.07 | $5.75 | 4802 |
| 2025-07-02 | 43.48 | $5.70 | 11800 |
| 2025-07-01 | 44.01 | $5.76 | 1200 |
| 2025-06-30 | 45.15 | $5.89 | 6329 |
| 2025-06-27 | 43.55 | $5.74 | 14702 |
| 2025-06-26 | 43.13 | $5.70 | 139947 |
| 2025-06-25 | 45.21 | $5.96 | 223608 |
| 2025-06-24 | 36.87 | $5.21 | 4500 |
| 2025-06-23 | 37.09 | $5.24 | 5100 |
| 2025-06-20 | 39.49 | $5.57 | 13800 |
| 2025-06-18 | 41.42 | $5.82 | 69643 |
| 2025-06-17 | 36.46 | $5.40 | 7300 |
| 2025-06-16 | 34.84 | $5.27 | 1000 |
| 2025-06-13 | 35.57 | $5.38 | 4543 |
| 2025-06-12 | 36.98 | $5.59 | 2370 |
| 2025-06-11 | 41.49 | $6.20 | 7000 |
| 2025-06-10 | 45.85 | $6.70 | 1402 |
| 2025-06-09 | 45.85 | $6.70 | 2535 |
| 2025-06-06 | 45.85 | $6.70 | 5800 |
| 2025-06-05 | 48.11 | $6.96 | 2100 |
| 2025-06-04 | 47.16 | $6.86 | 15336 |
| 2025-06-03 | 44.05 | $6.54 | 2724 |
| 2025-06-02 | 47.00 | $6.90 | 4100 |
| 2025-05-30 | 47.85 | $7.00 | 4400 |
| 2025-05-29 | 41.76 | $6.39 | 4500 |
| 2025-05-28 | 40.57 | $6.28 | 7045 |
| 2025-05-27 | 42.84 | $6.58 | 5400 |
| 2025-05-23 | 46.28 | $7.00 | 6516 |
| 2025-05-22 | 45.18 | $6.89 | 2304 |
| 2025-05-21 | 46.16 | $7.01 | 2600 |
| 2025-05-20 | 49.27 | $7.38 | 2820 |
| 2025-05-19 | 44.88 | $6.92 | 5200 |
| 2025-05-16 | 46.46 | $7.11 | 8600 |
| 2025-05-15 | 46.79 | $7.15 | 8000 |
| 2025-05-14 | 47.67 | $7.26 | 6629 |
| 2025-05-13 | 52.07 | $7.78 | 18300 |
| 2025-05-12 | 52.43 | $7.82 | 29313 |
| 2025-05-09 | 52.12 | $7.78 | 8700 |
| 2025-05-08 | 51.44 | $7.69 | 84746 |
| 2025-05-07 | 47.46 | $7.18 | 50438 |
| 2025-05-06 | 46.05 | $7.01 | 34929 |
| 2025-05-05 | 41.89 | $6.53 | 10800 |
| 2025-05-02 | 43.28 | $6.74 | 8700 |
| 2025-05-01 | 34.33 | $5.83 | 7000 |
| 2025-04-30 | 35.32 | $6.00 | 9049 |
| 2025-04-29 | 39.09 | $6.60 | 9506 |
| 2025-04-28 | 43.27 | $7.17 | 5524 |
| 2025-04-25 | 43.07 | $7.15 | 24500 |
| 2025-04-24 | 48.97 | $7.86 | 2902 |
| 2025-04-23 | 46.72 | $7.63 | 3106 |
| 2025-04-22 | 50.10 | $8.00 | 10600 |
| 2025-04-21 | 45.78 | $7.57 | 9100 |
| 2025-04-17 | 54.29 | $8.39 | 20533 |
| 2025-04-16 | 53.89 | $8.35 | 10337 |
| 2025-04-15 | 54.45 | $8.40 | 6800 |
| 2025-04-14 | 52.28 | $8.17 | 18100 |
| 2025-04-11 | 54.43 | $8.37 | 17600 |
| 2025-04-10 | 53.05 | $8.22 | 6322 |
| 2025-04-09 | 53.67 | $8.28 | 10821 |
| 2025-04-08 | 51.06 | $7.99 | 15209 |
| 2025-04-07 | 48.40 | $7.71 | 4500 |
| 2025-04-04 | 48.76 | $7.75 | 9309 |
| 2025-04-03 | 50.27 | $7.92 | 4400 |
| 2025-04-02 | 56.09 | $8.52 | 5645 |
| 2025-04-01 | 54.76 | $8.36 | 15100 |
| 2025-03-31 | 58.54 | $8.72 | 6600 |
| 2025-03-28 | 56.06 | $8.41 | 8800 |
| 2025-03-27 | 56.58 | $8.46 | 7139 |
| 2025-03-26 | 61.56 | $8.92 | 11300 |
| 2025-03-25 | 58.55 | $8.52 | 25821 |
| 2025-03-24 | 56.94 | $8.32 | 8000 |
| 2025-03-21 | 56.78 | $8.30 | 14600 |
| 2025-03-20 | 57.80 | $8.40 | 10500 |
| 2025-03-19 | 59.61 | $8.58 | 9000 |
| 2025-03-18 | 59.41 | $8.55 | 9800 |
| 2025-03-17 | 61.36 | $8.75 | 4843 |
| 2025-03-14 | 59.33 | $8.43 | 4817 |
| 2025-03-13 | 58.16 | $8.25 | 5200 |
| 2025-03-12 | 60.36 | $8.49 | 4320 |
| 2025-03-11 | 59.88 | $8.41 | 13900 |
| 2025-03-10 | 57.30 | $7.99 | 16626 |
| 2025-03-07 | 60.47 | $8.35 | 12424 |
| 2025-03-06 | 58.53 | $8.03 | 6657 |
| 2025-03-05 | 58.53 | $8.03 | 16300 |
| 2025-03-04 | 55.32 | $7.51 | 7800 |
| 2025-03-03 | 56.20 | $7.62 | 6344 |
| 2025-02-28 | 57.94 | $7.84 | 7207 |
| 2025-02-27 | 54.20 | $7.23 | 14800 |
| 2025-02-26 | 55.12 | $7.35 | 4377 |
| 2025-02-25 | 54.38 | $7.23 | 6478 |
| 2025-02-24 | 54.15 | $7.19 | 6424 |
| 2025-02-21 | 53.52 | $7.08 | 4850 |
| 2025-02-20 | 52.27 | $6.86 | 8900 |
| 2025-02-19 | 52.27 | $6.86 | 11913 |
| 2025-02-18 | 54.80 | $7.28 | 14903 |
| 2025-02-14 | 54.05 | $7.13 | 7039 |
| 2025-02-13 | 55.34 | $7.35 | 22404 |
| 2025-02-12 | 51.60 | $6.60 | 18900 |
| 2025-02-11 | 52.66 | $6.79 | 28000 |
| 2025-02-10 | 49.99 | $6.27 | 61125 |
| 2025-02-07 | 60.45 | $7.95 | 63900 |
| 2025-02-06 | 54.10 | $6.78 | 381926 |
| 2025-02-05 | 47.29 | $5.79 | 19213 |
| 2025-02-04 | 37.61 | $4.70 | 47646 |
| 2025-02-03 | 35.65 | $4.51 | 50223 |
| 2025-01-31 | 29.94 | $3.99 | 48833 |
| 2025-01-30 | 26.73 | $3.72 | 56516 |
| 2025-01-29 | 25.78 | $3.64 | 25042 |
| 2025-01-28 | 26.31 | $3.77 | 25029 |
| 2025-01-27 | 27.38 | $4.03 | 33343 |
| 2025-01-24 | 27.38 | $4.03 | 47936 |
| 2025-01-23 | 28.13 | $4.22 | 60536 |
| 2025-01-22 | 32.17 | $5.13 | 34314 |
| 2025-01-21 | 33.58 | $5.41 | 53680 |
| 2025-01-17 | 34.29 | $5.55 | 46038 |
| 2025-01-16 | 36.95 | $6.05 | 21408 |
| 2025-01-15 | 37.90 | $6.22 | 4132 |
| 2025-01-14 | 35.78 | $5.99 | 45700 |
| 2025-01-13 | 35.69 | $5.98 | 70600 |
| 2025-01-10 | 34.45 | $5.84 | 33400 |
| 2025-01-08 | 39.78 | $6.87 | 10257 |
| 2025-01-07 | 39.53 | $6.84 | 15000 |
| 2025-01-06 | 43.95 | $7.58 | 14339 |
| 2025-01-03 | 46.21 | $7.92 | 3200 |
| 2025-01-02 | 47.44 | $8.10 | 5210 |
| 2024-12-31 | 46.62 | $7.99 | 6000 |
| 2024-12-30 | 46.62 | $7.99 | 18000 |
| 2024-12-27 | 47.28 | $8.10 | 12539 |
| 2024-12-26 | 50.01 | $8.54 | 6723 |
| 2024-12-24 | 51.55 | $8.78 | 2700 |
| 2024-12-23 | 52.37 | $8.91 | 3100 |
| 2024-12-20 | 53.57 | $9.10 | 13223 |
| 2024-12-19 | 52.65 | $8.93 | 11000 |
| 2024-12-18 | 52.01 | $8.81 | 8235 |
| 2024-12-17 | 54.21 | $9.19 | 21101 |
| 2024-12-16 | 52.14 | $8.78 | 18902 |
| 2024-12-13 | 58.10 | $9.76 | 4816 |
| 2024-12-12 | 56.16 | $9.36 | 31337 |
| 2024-12-11 | 63.11 | $10.36 | 25428 |
| 2024-12-10 | 72.99 | $11.51 | 297700 |
| 2024-12-09 | 49.48 | $7.91 | 9027 |
| 2024-12-06 | 53.40 | $8.23 | 1440 |
| 2024-12-05 | 49.99 | $7.94 | 1722 |
| 2024-12-04 | 53.45 | $8.21 | 18507 |
| 2024-12-03 | 47.86 | $7.77 | 7593 |
| 2024-12-02 | 47.86 | $7.77 | 28680 |
| 2024-11-29 | 46.27 | $7.65 | 1819 |
| 2024-11-27 | 47.41 | $7.75 | 1200 |
| 2024-11-26 | 49.38 | $7.92 | 8294 |
| 2024-11-25 | 44.90 | $7.57 | 13732 |
| 2024-11-22 | 46.93 | $7.75 | 4800 |
| 2024-11-21 | 47.96 | $7.84 | 1080 |
| 2024-11-20 | 46.73 | $7.74 | 10680 |
| 2024-11-19 | 42.59 | $7.42 | 112080 |
| 2024-11-18 | 50.51 | $8.10 | 627 |
| 2024-11-15 | 43.79 | $7.64 | 4680 |
| 2024-11-14 | 46.26 | $7.83 | 2880 |
| 2024-11-13 | 51.00 | $8.16 | 1111 |
| 2024-11-12 | 48.25 | $7.98 | 15877 |
| 2024-11-11 | 41.10 | $7.57 | 19440 |
| 2024-11-08 | 40.53 | $7.54 | 24360 |
| 2024-11-07 | 46.53 | $7.96 | 4930 |
| 2024-11-06 | 42.90 | $7.77 | 12994 |
| 2024-11-05 | 42.70 | $7.76 | 96410 |
| 2024-11-04 | 42.33 | $7.74 | 45240 |
| 2024-11-01 | 44.53 | $7.90 | 747 |
| 2024-10-31 | 39.07 | $7.61 | 1962 |
| 2024-10-30 | 40.92 | $7.75 | 8760 |
| 2024-10-29 | 46.44 | $8.12 | 6010 |
| 2024-10-28 | 46.44 | $8.12 | 2310 |
| 2024-10-25 | 46.44 | $8.12 | 3038 |
| 2024-10-24 | 45.76 | $8.08 | 11760 |
| 2024-10-23 | 49.16 | $8.31 | 8209 |
| 2024-10-22 | 51.20 | $8.44 | 1004 |
| 2024-10-21 | 52.15 | $8.50 | 1472 |
| 2024-10-18 | 52.01 | $8.49 | 2760 |
| 2024-10-17 | 52.30 | $8.51 | 3022 |
| 2024-10-16 | 51.13 | $8.42 | 1560 |
| 2024-10-15 | 49.14 | $8.27 | 3766 |
| 2024-10-14 | 50.04 | $8.34 | 10802 |
| 2024-10-11 | 47.15 | $8.12 | 1455 |
| 2024-10-10 | 48.73 | $8.25 | 720 |
| 2024-10-09 | 47.04 | $8.12 | 6000 |
| 2024-10-08 | 47.97 | $8.20 | 4830 |
| 2024-10-07 | 48.88 | $8.28 | 14205 |
| 2024-10-04 | 49.21 | $8.31 | 6049 |
| 2024-10-03 | 48.43 | $8.24 | 1858 |
| 2024-10-02 | 49.25 | $8.32 | 1848 |
| 2024-10-01 | 48.00 | $8.20 | 1080 |
| 2024-09-30 | 48.57 | $8.26 | 8520 |
| 2024-09-27 | 49.22 | $8.33 | 9278 |
| 2024-09-26 | 48.09 | $8.21 | 15404 |
| 2024-09-25 | 51.35 | $8.57 | 9146 |
| 2024-09-24 | 52.00 | $8.64 | 6840 |
| 2024-09-23 | 51.41 | $8.57 | 3600 |
| 2024-09-20 | 51.01 | $8.52 | 100962 |
| 2024-09-19 | 43.17 | $7.65 | 32428 |
| 2024-09-18 | 46.68 | $8.08 | 21360 |
| 2024-09-17 | 44.69 | $7.88 | 15651 |
| 2024-09-16 | 35.04 | $7.04 | 10964 |
| 2024-09-13 | 35.74 | $7.14 | 3360 |
| 2024-09-12 | 36.73 | $7.28 | 5880 |
| 2024-09-11 | 35.65 | $7.19 | 12861 |
| 2024-09-10 | 39.97 | $7.79 | 5880 |
| 2024-09-09 | 44.60 | $8.33 | 17040 |
| 2024-09-06 | 52.14 | $9.04 | 14760 |
| 2024-09-05 | 51.37 | $8.97 | 5578 |
| 2024-09-04 | 50.94 | $8.93 | 600 |
| 2024-09-03 | 45.46 | $8.45 | 3360 |
| 2024-08-30 | 48.69 | $8.75 | 3120 |
| 2024-08-29 | 46.28 | $8.55 | 9480 |
| 2024-08-28 | 43.63 | $8.34 | 1440 |
| 2024-08-27 | 46.10 | $8.58 | 3271 |
| 2024-08-26 | 47.92 | $8.75 | 49560 |
| 2024-08-23 | 58.68 | $9.58 | 53890 |
| 2024-08-22 | 53.68 | $9.16 | 494 |
| 2024-08-21 | 55.19 | $9.26 | 1087 |
| 2024-08-20 | 55.19 | $9.26 | 2667 |
| 2024-08-19 | 54.14 | $9.17 | 1320 |
| 2024-08-16 | 52.74 | $9.05 | 1320 |
| 2024-08-15 | 48.51 | $8.71 | 5400 |
| 2024-08-14 | 51.61 | $8.95 | 3852 |
| 2024-08-13 | 47.63 | $8.65 | 1680 |
| 2024-08-12 | 47.88 | $8.67 | 5160 |
| 2024-08-09 | 48.00 | $8.68 | 7800 |
| 2024-08-08 | 48.35 | $8.71 | 11203 |
| 2024-08-07 | 48.35 | $8.71 | 8881 |
| 2024-08-06 | 48.35 | $8.71 | 739 |
| 2024-08-05 | 46.94 | $8.58 | 5040 |
| 2024-08-02 | 49.50 | $8.84 | 3120 |
| 2024-08-01 | 46.28 | $8.54 | 5400 |
| 2024-07-31 | 51.95 | $9.08 | 1081 |
| 2024-07-30 | 47.30 | $8.67 | 12000 |
| 2024-07-29 | 52.34 | $9.10 | 22440 |
| 2024-07-26 | 51.19 | $9.00 | 14412 |
| 2024-07-25 | 53.27 | $9.17 | 1712 |
| 2024-07-24 | 54.13 | $9.24 | 2280 |
| 2024-07-23 | 55.22 | $9.33 | 976 |
| 2024-07-22 | 57.28 | $9.50 | 15633 |
| 2024-07-19 | 54.63 | $9.22 | 6622 |
| 2024-07-18 | 55.92 | $9.33 | 2520 |
| 2024-07-17 | 55.92 | $9.33 | 1363 |
| 2024-07-16 | 55.92 | $9.33 | 2400 |
| 2024-07-15 | 56.24 | $9.36 | 2433 |
| 2024-07-12 | 56.00 | $9.33 | 3120 |
| 2024-07-11 | 54.78 | $9.17 | 4378 |
| 2024-07-10 | 52.09 | $8.83 | 9015 |
| 2024-07-09 | 50.02 | $8.58 | 10800 |
| 2024-07-08 | 47.87 | $8.33 | 6367 |
| 2024-07-05 | 43.65 | $7.87 | 3840 |
| 2024-07-03 | 42.49 | $7.75 | 3536 |
| 2024-07-02 | 43.70 | $7.92 | 27390 |
| 2024-07-01 | 52.13 | $8.94 | 36360 |
| 2024-06-28 | 50.16 | $8.72 | 6886 |
| 2024-06-27 | 50.70 | $8.78 | 2299 |
| 2024-06-26 | 54.02 | $9.14 | 4327 |
| 2024-06-25 | 54.30 | $9.17 | 8400 |
| 2024-06-24 | 55.77 | $9.33 | 6960 |
| 2024-06-21 | 51.22 | $8.75 | 89983 |
| 2024-06-20 | 65.19 | $10.02 | 17280 |
| 2024-06-18 | 62.92 | $9.72 | 9898 |
| 2024-06-17 | 63.84 | $9.79 | 19560 |
| 2024-06-14 | 63.55 | $9.75 | 9600 |
| 2024-06-13 | 60.70 | $9.37 | 18840 |
| 2024-06-12 | 52.22 | $8.46 | 16200 |
| 2024-06-11 | 47.09 | $8.03 | 12648 |
| 2024-06-10 | 46.84 | $8.01 | 9240 |
| 2024-06-07 | 46.84 | $8.01 | 2413 |
| 2024-06-06 | 50.18 | $8.32 | 195984 |
| 2024-06-05 | 50.18 | $8.32 | 720 |
| 2024-06-04 | 50.18 | $8.32 | 1208 |
| 2024-06-03 | 50.28 | $8.33 | 1923 |
| 2024-05-31 | 50.28 | $8.33 | 2762 |
| 2024-05-30 | 49.75 | $8.27 | 866 |
| 2024-05-29 | 55.56 | $8.88 | 120 |
| 2024-05-28 | 55.48 | $8.87 | 2040 |
| 2024-05-24 | 55.57 | $8.88 | 723 |
| 2024-05-23 | 52.94 | $8.54 | 1102 |
| 2024-05-22 | 57.51 | $9.02 | 360 |
| 2024-05-21 | 57.51 | $9.02 | 1560 |
| 2024-05-20 | 52.14 | $8.33 | 512 |
| 2024-05-17 | 51.47 | $8.25 | 3730 |
| 2024-05-16 | 54.10 | $8.54 | 7680 |
| 2024-05-15 | 54.10 | $8.54 | 2520 |
| 2024-05-14 | 50.73 | $8.11 | 1440 |
| 2024-05-13 | 50.89 | $8.13 | 2040 |
| 2024-05-10 | 50.74 | $8.11 | 600 |
| 2024-05-09 | 50.74 | $8.11 | 2040 |
| 2024-05-08 | 43.28 | $7.17 | 6480 |
| 2024-05-07 | 46.87 | $7.67 | 2760 |
| 2024-05-06 | 46.02 | $7.57 | 5173 |
| 2024-05-03 | 51.24 | $8.24 | 6168 |
| 2024-05-02 | 48.33 | $7.89 | 2040 |
| 2024-05-01 | 47.39 | $7.78 | 1225 |
| 2024-04-30 | 49.08 | $8.00 | 240 |
| 2024-04-29 | 47.63 | $7.82 | 6000 |
| 2024-04-26 | 47.63 | $7.82 | 512 |
| 2024-04-25 | 43.34 | $7.29 | 620 |
| 2024-04-24 | 42.32 | $7.17 | 600 |
| 2024-04-23 | 42.81 | $7.25 | 5400 |
| 2024-04-22 | 40.53 | $6.97 | 12840 |
| 2024-04-19 | 43.84 | $7.53 | 897 |
| 2024-04-18 | 45.48 | $7.79 | 760 |
| 2024-04-17 | 47.29 | $8.07 | 1120 |
| 2024-04-16 | 50.71 | $8.57 | 600 |
| 2024-04-15 | 44.88 | $7.80 | 488 |
| 2024-04-12 | 49.51 | $8.44 | 3240 |
| 2024-04-11 | 53.43 | $8.92 | 960 |
| 2024-04-10 | 48.41 | $8.30 | 962 |
| 2024-04-09 | 44.96 | $7.92 | 964 |
| 2024-04-08 | 49.79 | $8.50 | 5091 |
| 2024-04-05 | 55.57 | $9.09 | 480 |
| 2024-04-04 | 55.57 | $9.09 | 1920 |
| 2024-04-03 | 56.16 | $9.15 | 8569 |
| 2024-04-02 | 53.47 | $8.81 | 4938 |
| 2024-04-01 | 51.47 | $8.57 | 5160 |
| 2024-03-28 | 51.22 | $8.54 | 4227 |
| 2024-03-27 | 48.19 | $8.18 | 1112 |
| 2024-03-26 | 45.41 | $7.87 | 408 |
| 2024-03-25 | 40.32 | $7.35 | 5774 |
| 2024-03-22 | 39.39 | $7.26 | 15240 |
| 2024-03-21 | 43.23 | $7.80 | 5160 |
| 2024-03-20 | 44.22 | $7.93 | 12480 |
| 2024-03-19 | 36.37 | $7.19 | 6760 |
| 2024-03-18 | 23.37 | $6.25 | 15600 |
| 2024-03-15 | 19.90 | $6.04 | 10800 |
| 2024-03-14 | 21.35 | $6.37 | 13491 |
| 2024-03-13 | 25.06 | $7.08 | 6960 |
| 2024-03-12 | 23.46 | $6.99 | 3854 |
| 2024-03-11 | 22.94 | $6.96 | 18960 |
| 2024-03-08 | 28.95 | $7.92 | 25010 |
| 2024-03-07 | 37.51 | $8.80 | 3480 |
| 2024-03-06 | 38.62 | $8.89 | 1330 |
| 2024-03-05 | 36.02 | $8.76 | 6240 |
| 2024-03-04 | 37.29 | $8.87 | 13594 |
| 2024-03-01 | 38.95 | $9.01 | 3016 |
| 2024-02-29 | 38.95 | $9.01 | 6480 |
| 2024-02-28 | 38.24 | $8.97 | 6981 |
| 2024-02-27 | 35.76 | $8.83 | 6840 |
| 2024-02-26 | 36.26 | $8.88 | 4920 |
| 2024-02-23 | 37.13 | $8.97 | 14520 |
| 2024-02-22 | 33.57 | $8.76 | 5911 |
| 2024-02-21 | 33.57 | $8.76 | 6048 |
| 2024-02-20 | 37.39 | $9.18 | 11829 |
| 2024-02-16 | 41.69 | $9.58 | 3110 |
| 2024-02-15 | 41.69 | $9.58 | 6000 |
| 2024-02-14 | 47.32 | $10.04 | 4257 |
| 2024-02-13 | 46.12 | $9.96 | 1680 |
| 2024-02-12 | 46.24 | $9.97 | 3840 |
| 2024-02-09 | 49.30 | $10.21 | 6120 |
| 2024-02-08 | 48.49 | $10.15 | 12000 |
| 2024-02-07 | 46.47 | $10.00 | 5760 |
| 2024-02-06 | 46.06 | $9.97 | 3850 |
| 2024-02-05 | 48.74 | $10.20 | 1466 |
| 2024-02-02 | 48.86 | $10.21 | 970 |
| 2024-02-01 | 46.66 | $10.03 | 1440 |
| 2024-01-31 | 46.66 | $10.03 | 4524 |
| 2024-01-30 | 45.96 | $9.97 | 7560 |
| 2024-01-29 | 47.44 | $10.12 | 12960 |
| 2024-01-26 | 46.12 | $10.00 | 10106 |
| 2024-01-25 | 47.73 | $10.17 | 9000 |
| 2024-01-24 | 46.37 | $10.04 | 4462 |
| 2024-01-23 | 48.78 | $10.30 | 7624 |
| 2024-01-22 | 48.48 | $10.27 | 9960 |
| 2024-01-19 | 47.53 | $10.17 | 3360 |
| 2024-01-18 | 46.70 | $10.08 | 3840 |
| 2024-01-17 | 45.78 | $9.98 | 3360 |
| 2024-01-16 | 44.23 | $9.81 | 8880 |
| 2024-01-12 | 47.01 | $10.18 | 3530 |
| 2024-01-11 | 45.69 | $10.03 | 12633 |
| 2024-01-10 | 45.98 | $10.07 | 18747 |
| 2024-01-09 | 46.05 | $10.08 | 12240 |
| 2024-01-08 | 45.82 | $10.05 | 10219 |
| 2024-01-05 | 45.45 | $10.00 | 9145 |
| 2024-01-04 | 45.69 | $10.04 | 10680 |
| 2024-01-03 | 46.73 | $10.22 | 9260 |
| 2024-01-02 | 46.21 | $10.14 | 4560 |
| 2023-12-29 | 46.81 | $10.25 | 16735 |
| 2023-12-28 | 47.18 | $10.32 | 2640 |
| 2023-12-27 | 49.01 | $10.67 | 28560 |
| 2023-12-26 | 45.01 | $9.98 | 68280 |
| 2023-12-22 | 46.83 | $10.34 | 26760 |
| 2023-12-21 | 46.02 | $10.20 | 5293 |
| 2023-12-20 | 46.65 | $10.33 | 42600 |
| 2023-12-19 | 45.35 | $10.09 | 13812 |
| 2023-12-18 | 44.82 | $9.99 | 33840 |
| 2023-12-15 | 46.14 | $10.30 | 316076 |
| 2023-12-14 | 43.80 | $9.84 | 18360 |
| 2023-12-13 | 44.93 | $10.12 | 22920 |
| 2023-12-12 | 44.79 | $10.09 | 15960 |
| 2023-12-11 | 44.74 | $10.08 | 15000 |
| 2023-12-08 | 42.18 | $9.52 | 10080 |
| 2023-12-07 | 43.20 | $9.82 | 10560 |
| 2023-12-06 | 43.80 | $10.00 | 8760 |
| 2023-12-05 | 42.14 | $9.61 | 15120 |
| 2023-12-04 | 42.97 | $9.88 | 24726 |
| 2023-12-01 | 44.08 | $10.24 | 6720 |
| 2023-11-30 | 44.57 | $10.40 | 9008 |
| 2023-11-29 | 44.17 | $10.29 | 52497 |
| 2023-11-28 | 44.03 | $10.25 | 30408 |
| 2023-11-27 | 43.59 | $10.12 | 16200 |
| 2023-11-24 | 42.97 | $9.93 | 32040 |
| 2023-11-22 | 43.84 | $10.29 | 58970 |
| 2023-11-21 | 43.02 | $10.02 | 16680 |
| 2023-11-20 | 43.64 | $10.30 | 44341 |
| 2023-11-17 | 43.90 | $10.42 | 49080 |
| 2023-11-16 | 43.37 | $10.22 | 66150 |
| 2023-11-15 | 42.93 | $10.05 | 44640 |
| 2023-11-14 | 42.31 | $9.80 | 58591 |
| 2023-11-13 | 42.33 | $9.81 | 37338 |
| 2023-11-10 | 41.66 | $9.52 | 40320 |
| 2023-11-09 | 41.21 | $9.32 | 118800 |
| 2023-11-08 | 43.96 | $11.04 | 144302 |
| 2023-11-07 | 47.98 | $13.32 | 63000 |
| 2023-11-06 | 48.44 | $13.57 | 33456 |
| 2023-11-03 | 48.46 | $13.58 | 15508 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-81.77
2026-07-16
Close Price
$12.24
Vol: 132899
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -81.77 | $12.24 | 132899 |
| 2026-07-15 | -78.71 | $12.53 | 256594 |
| 2026-07-14 | -98.83 | $10.72 | 181174 |
| 2026-07-13 | -96.65 | $13.07 | 122245 |
| 2026-07-10 | -78.42 | $14.73 | 173816 |
| 2026-07-09 | -71.25 | $15.34 | 124400 |
| 2026-07-08 | -35.02 | $17.71 | 69600 |
| 2026-07-07 | -18.65 | $18.78 | 148033 |
| 2026-07-06 | -2.75 | $19.82 | 102001 |
| 2026-07-02 | -11.77 | $19.23 | 138543 |
| 2026-07-01 | -4.44 | $19.70 | 320542 |
| 2026-06-30 | -12.36 | $17.92 | 114368 |
| 2026-06-29 | -31.46 | $16.90 | 161334 |
| 2026-06-26 | -47.75 | $16.03 | 1.8M |
| 2026-06-25 | -32.21 | $16.86 | 114546 |
| 2026-06-24 | -23.78 | $17.31 | 178910 |
| 2026-06-23 | -9.02 | $17.88 | 106507 |
| 2026-06-22 | -65.01 | $16.26 | 53769 |
| 2026-06-18 | -63.27 | $16.41 | 120923 |
| 2026-06-17 | -69.64 | $15.86 | 66950 |
| 2026-06-16 | -56.29 | $15.74 | 116436 |
| 2026-06-15 | -61.36 | $14.82 | 47345 |
| 2026-06-12 | -61.88 | $14.76 | 29613 |
| 2026-06-11 | -63.55 | $14.18 | 34000 |
| 2026-06-10 | -62.08 | $14.34 | 48839 |
| 2026-06-09 | -59.52 | $14.65 | 48001 |
| 2026-06-08 | -67.11 | $13.73 | 44000 |
| 2026-06-05 | -59.27 | $14.68 | 62345 |
| 2026-06-04 | -54.82 | $15.22 | 57740 |
| 2026-06-03 | -64.22 | $14.08 | 56900 |
| 2026-06-02 | -53.42 | $15.39 | 35600 |
| 2026-06-01 | -57.38 | $14.91 | 62841 |
| 2026-05-29 | -52.51 | $15.50 | 96334 |
| 2026-05-28 | -57.38 | $14.91 | 90300 |
| 2026-05-27 | -58.86 | $14.73 | 62241 |
| 2026-05-26 | -52.60 | $15.49 | 169541 |
| 2026-05-22 | -43.78 | $16.56 | 272708 |
| 2026-05-21 | -4.10 | $19.10 | 213100 |
| 2026-05-20 | -48.67 | $13.98 | 83500 |
| 2026-05-19 | -57.14 | $13.28 | 132301 |
| 2026-05-18 | -82.93 | $11.15 | 54500 |
| 2026-05-15 | -90.19 | $10.55 | 75200 |
| 2026-05-14 | -80.99 | $11.31 | 55100 |
| 2026-05-13 | -98.55 | $9.86 | 61635 |
| 2026-05-12 | -93.22 | $10.85 | 85821 |
| 2026-05-11 | -94.13 | $10.78 | 66600 |
| 2026-05-08 | -85.01 | $11.65 | 50200 |
| 2026-05-07 | -72.06 | $12.48 | 65604 |
| 2026-05-06 | -78.33 | $12.00 | 66500 |
| 2026-05-05 | -63.19 | $13.16 | 57500 |
| 2026-05-04 | -57.70 | $13.58 | 72000 |
| 2026-05-01 | -23.63 | $16.19 | 45200 |
| 2026-04-30 | -13.22 | $16.92 | 56100 |
| 2026-04-29 | -18.12 | $16.52 | 59800 |
| 2026-04-28 | -3.06 | $17.74 | 72628 |
| 2026-04-27 | -1.79 | $17.04 | 58944 |
| 2026-04-24 | -18.31 | $15.37 | 54600 |
| 2026-04-23 | -13.55 | $15.69 | 86434 |
| 2026-04-22 | -14.00 | $15.50 | 150782 |
| 2026-04-21 | -19.87 | $13.82 | 59847 |
| 2026-04-20 | -23.87 | $13.45 | 108700 |
| 2026-04-17 | -21.48 | $13.57 | 81501 |
| 2026-04-16 | -37.10 | $12.05 | 117936 |
| 2026-04-15 | -49.95 | $10.80 | 68200 |
| 2026-04-14 | -39.36 | $11.83 | 55087 |
| 2026-04-13 | -30.52 | $12.69 | 74030 |
| 2026-04-10 | -35.77 | $12.18 | 73347 |
| 2026-04-09 | -49.74 | $10.82 | 48807 |
| 2026-04-08 | -45.73 | $11.21 | 81900 |
| 2026-04-07 | -38.75 | $11.89 | 65400 |
| 2026-04-06 | -35.77 | $12.18 | 70400 |
| 2026-04-02 | -45.02 | $11.28 | 142400 |
| 2026-04-01 | -36.07 | $12.15 | 183000 |
| 2026-03-31 | -16.03 | $14.10 | 415101 |
| 2026-03-30 | -0.83 | $11.94 | 223535 |
| 2026-03-27 | -6.80 | $9.63 | 123800 |
| 2026-03-26 | -20.05 | $8.72 | 166200 |
| 2026-03-25 | -36.62 | $7.68 | 71644 |
| 2026-03-24 | -59.55 | $6.47 | 54700 |
| 2026-03-23 | -48.74 | $6.74 | 73713 |
| 2026-03-20 | -34.31 | $7.23 | 322100 |
| 2026-03-19 | -57.53 | $6.12 | 144600 |
| 2026-03-18 | -44.97 | $6.68 | 116507 |
| 2026-03-17 | -20.33 | $7.88 | 137500 |
| 2026-03-16 | -21.67 | $7.47 | 61200 |
| 2026-03-13 | -36.55 | $6.80 | 28800 |
| 2026-03-12 | -33.26 | $6.86 | 93795 |
| 2026-03-11 | -44.28 | $6.34 | 63800 |
| 2026-03-10 | -46.40 | $6.24 | 67800 |
| 2026-03-09 | -45.97 | $6.26 | 56147 |
| 2026-03-06 | -29.45 | $7.04 | 119300 |
| 2026-03-05 | -20.55 | $7.46 | 130340 |
| 2026-03-04 | -5.30 | $8.18 | 118600 |
| 2026-03-03 | -0.54 | $7.42 | 110945 |
| 2026-03-02 | -12.67 | $6.88 | 157000 |
| 2026-02-27 | -11.50 | $6.48 | 108226 |
| 2026-02-26 | -23.41 | $6.00 | 104141 |
| 2026-02-25 | -45.07 | $5.66 | 97400 |
| 2026-02-24 | -64.23 | $4.98 | 85000 |
| 2026-02-23 | -74.08 | $4.63 | 80243 |
| 2026-02-20 | -86.60 | $4.23 | 97808 |
| 2026-02-19 | -80.41 | $4.47 | 96804 |
| 2026-02-18 | -92.01 | $4.02 | 156500 |
| 2026-02-17 | -83.76 | $4.34 | 148200 |
| 2026-02-13 | -77.06 | $4.60 | 162597 |
| 2026-02-12 | -95.86 | $3.91 | 130441 |
| 2026-02-11 | -95.27 | $4.16 | 117000 |
| 2026-02-10 | -98.38 | $4.55 | 130900 |
| 2026-02-09 | -93.59 | $5.40 | 105010 |
| 2026-02-06 | -94.47 | $5.44 | 106400 |
| 2026-02-05 | -99.42 | $5.05 | 139136 |
| 2026-02-04 | -91.04 | $5.97 | 84611 |
| 2026-02-03 | -91.38 | $5.94 | 56928 |
| 2026-02-02 | -91.62 | $6.00 | 111600 |
| 2026-01-30 | -92.00 | $5.97 | 383300 |
| 2026-01-29 | -98.85 | $5.31 | 115942 |
| 2026-01-28 | -98.12 | $5.41 | 256931 |
| 2026-01-27 | -88.48 | $6.70 | 153500 |
| 2026-01-26 | -95.03 | $5.87 | 125100 |
| 2026-01-23 | -87.75 | $6.89 | 201702 |
| 2026-01-22 | -94.16 | $6.03 | 130343 |
| 2026-01-21 | -93.94 | $6.06 | 206528 |
| 2026-01-20 | -99.20 | $6.38 | 153029 |
| 2026-01-16 | -97.12 | $6.64 | 104000 |
| 2026-01-15 | -97.56 | $6.79 | 226720 |
| 2026-01-14 | -92.71 | $8.60 | 168420 |
| 2026-01-13 | -98.77 | $9.16 | 48673 |
| 2026-01-12 | -100.00 | $9.78 | 100314 |
| 2026-01-09 | -87.06 | $11.37 | 200906 |
| 2026-01-08 | -70.99 | $12.91 | 66900 |
| 2026-01-07 | -73.28 | $13.11 | 64840 |
| 2026-01-06 | -64.70 | $14.04 | 70500 |
| 2026-01-05 | -70.25 | $13.76 | 96400 |
| 2026-01-02 | -66.07 | $14.25 | 73200 |
| 2025-12-31 | -65.48 | $15.01 | 275301 |
| 2025-12-30 | -67.89 | $16.29 | 52600 |
| 2025-12-29 | -64.16 | $16.99 | 46727 |
| 2025-12-26 | -64.32 | $16.96 | 110919 |
| 2025-12-24 | -56.85 | $18.36 | 98000 |
| 2025-12-23 | -65.33 | $16.77 | 153102 |
| 2025-12-22 | -57.07 | $18.32 | 202741 |
| 2025-12-19 | -58.67 | $18.02 | 1.7M |
| 2025-12-18 | -74.61 | $15.03 | 200368 |
| 2025-12-17 | -88.27 | $12.47 | 129905 |
| 2025-12-16 | -90.77 | $12.00 | 116000 |
| 2025-12-15 | -88.00 | $12.52 | 153214 |
| 2025-12-12 | -94.77 | $11.25 | 114200 |
| 2025-12-11 | -89.29 | $13.27 | 243546 |
| 2025-12-10 | -68.54 | $16.93 | 168318 |
| 2025-12-09 | -58.50 | $18.70 | 81549 |
| 2025-12-08 | -53.46 | $19.59 | 62007 |
| 2025-12-05 | -50.57 | $20.10 | 112984 |
| 2025-12-04 | -53.12 | $19.65 | 132424 |
| 2025-12-03 | -59.75 | $18.48 | 346129 |
| 2025-12-02 | -46.60 | $20.80 | 732481 |
| 2025-12-01 | -44.33 | $17.27 | 112600 |
| 2025-11-28 | -17.95 | $20.42 | 126602 |
| 2025-11-26 | -27.59 | $16.48 | 113279 |
| 2025-11-25 | -22.77 | $14.30 | 121472 |
| 2025-11-24 | -26.67 | $13.30 | 97602 |
| 2025-11-21 | -48.83 | $12.21 | 17236 |
| 2025-11-20 | -38.17 | $12.71 | 12500 |
| 2025-11-19 | -24.73 | $13.34 | 26308 |
| 2025-11-18 | -23.67 | $13.39 | 43842 |
| 2025-11-17 | -50.49 | $11.93 | 17128 |
| 2025-11-14 | -48.91 | $11.81 | 28700 |
| 2025-11-13 | -41.45 | $12.22 | 16839 |
| 2025-11-12 | -42.91 | $12.14 | 44100 |
| 2025-11-11 | -21.45 | $13.32 | 71300 |
| 2025-11-10 | -10.91 | $13.90 | 52400 |
| 2025-11-07 | 0.00 | $14.50 | 52100 |
| 2025-11-06 | -1.12 | $13.40 | 64883 |
| 2025-11-05 | -11.86 | $12.79 | 34000 |
| 2025-11-04 | -22.56 | $12.33 | 43700 |
| 2025-11-03 | -43.25 | $11.48 | 24300 |
| 2025-10-31 | -57.18 | $10.88 | 7234 |
| 2025-10-30 | -56.95 | $10.89 | 7103 |
| 2025-10-29 | -60.59 | $10.73 | 31803 |
| 2025-10-28 | -68.34 | $10.39 | 81008 |
| 2025-10-27 | -70.39 | $10.30 | 17245 |
| 2025-10-24 | -63.55 | $10.60 | 34809 |
| 2025-10-23 | -31.21 | $12.02 | 66817 |
| 2025-10-22 | -56.04 | $10.93 | 30928 |
| 2025-10-21 | -49.90 | $11.39 | 103527 |
| 2025-10-20 | -91.97 | $9.46 | 83200 |
| 2025-10-17 | -95.85 | $10.38 | 21400 |
| 2025-10-16 | -94.77 | $10.47 | 71000 |
| 2025-10-15 | -68.03 | $12.18 | 15400 |
| 2025-10-14 | -61.66 | $12.57 | 30900 |
| 2025-10-13 | -60.51 | $12.58 | 10800 |
| 2025-10-10 | -47.87 | $12.65 | 18000 |
| 2025-10-09 | -44.10 | $12.76 | 43100 |
| 2025-10-08 | -39.53 | $12.84 | 25012 |
| 2025-10-07 | -40.88 | $12.72 | 32946 |
| 2025-10-06 | -38.74 | $12.91 | 63300 |
| 2025-10-03 | -44.92 | $11.80 | 22600 |
| 2025-10-02 | -50.69 | $11.18 | 16727 |
| 2025-10-01 | -46.47 | $11.61 | 22726 |
| 2025-09-30 | -52.25 | $11.02 | 97900 |
| 2025-09-29 | -57.84 | $10.45 | 73534 |
| 2025-09-26 | -48.43 | $11.41 | 20246 |
| 2025-09-25 | -43.43 | $11.92 | 15000 |
| 2025-09-24 | -42.94 | $11.97 | 31134 |
| 2025-09-23 | -28.53 | $13.44 | 98525 |
| 2025-09-22 | -14.80 | $14.84 | 91646 |
| 2025-09-19 | -13.33 | $14.99 | 567700 |
| 2025-09-18 | -28.24 | $13.47 | 356521 |
| 2025-09-17 | -10.56 | $13.84 | 152445 |
| 2025-09-16 | -1.27 | $11.49 | 53074 |
| 2025-09-15 | -5.89 | $10.52 | 78340 |
| 2025-09-12 | -13.29 | $9.90 | 35700 |
| 2025-09-11 | -17.77 | $8.92 | 32500 |
| 2025-09-10 | -15.47 | $9.00 | 48217 |
| 2025-09-09 | -20.33 | $7.99 | 73400 |
| 2025-09-08 | 0.00 | $8.00 | 49900 |
| 2025-09-05 | -79.07 | $6.39 | 12207 |
| 2025-09-04 | -40.70 | $7.05 | 14367 |
| 2025-09-03 | -37.14 | $7.10 | 9600 |
| 2025-09-02 | -16.57 | $7.46 | 5635 |
| 2025-08-29 | -24.00 | $7.33 | 1813 |
| 2025-08-28 | -24.00 | $7.33 | 3700 |
| 2025-08-27 | -29.11 | $7.12 | 6900 |
| 2025-08-26 | -10.56 | $7.44 | 10800 |
| 2025-08-25 | -40.99 | $6.95 | 4806 |
| 2025-08-22 | -43.48 | $6.91 | 1900 |
| 2025-08-21 | -48.21 | $6.87 | 3400 |
| 2025-08-20 | -82.35 | $6.30 | 4815 |
| 2025-08-19 | -82.11 | $6.34 | 6118 |
| 2025-08-18 | -50.00 | $6.95 | 3400 |
| 2025-08-15 | -70.37 | $6.64 | 1700 |
| 2025-08-14 | -61.57 | $6.83 | 3000 |
| 2025-08-13 | -82.43 | $6.42 | 5117 |
| 2025-08-12 | -95.40 | $6.11 | 7123 |
| 2025-08-11 | -89.12 | $6.26 | 6028 |
| 2025-08-08 | -65.31 | $6.79 | 2329 |
| 2025-08-07 | -82.51 | $6.22 | 3200 |
| 2025-08-06 | -71.64 | $6.42 | 13100 |
| 2025-08-05 | -50.55 | $7.00 | 2737 |
| 2025-08-04 | -46.91 | $7.10 | 13000 |
| 2025-08-01 | -38.13 | $7.25 | 3138 |
| 2025-07-31 | -43.81 | $7.08 | 6100 |
| 2025-07-30 | -26.09 | $7.61 | 3412 |
| 2025-07-29 | -32.11 | $7.43 | 1818 |
| 2025-07-28 | -30.10 | $7.49 | 11723 |
| 2025-07-25 | -25.75 | $7.62 | 5400 |
| 2025-07-24 | -38.80 | $7.23 | 6607 |
| 2025-07-23 | -26.79 | $7.49 | 7743 |
| 2025-07-22 | -24.86 | $7.50 | 7327 |
| 2025-07-21 | -13.69 | $7.90 | 18600 |
| 2025-07-18 | -21.51 | $7.62 | 10037 |
| 2025-07-17 | -21.23 | $7.63 | 37648 |
| 2025-07-16 | -39.00 | $6.28 | 5007 |
| 2025-07-15 | -40.25 | $6.25 | 3300 |
| 2025-07-14 | -53.11 | $5.94 | 1612 |
| 2025-07-11 | -49.38 | $6.03 | 5135 |
| 2025-07-10 | -39.83 | $6.26 | 19700 |
| 2025-07-09 | -37.76 | $6.31 | 9300 |
| 2025-07-08 | -58.51 | $5.81 | 6229 |
| 2025-07-07 | -58.51 | $5.81 | 10900 |
| 2025-07-03 | -61.00 | $5.75 | 4802 |
| 2025-07-02 | -63.07 | $5.70 | 11800 |
| 2025-07-01 | -60.58 | $5.76 | 1200 |
| 2025-06-30 | -55.19 | $5.89 | 6329 |
| 2025-06-27 | -61.41 | $5.74 | 14702 |
| 2025-06-26 | -63.07 | $5.70 | 139947 |
| 2025-06-25 | -52.28 | $5.96 | 223608 |
| 2025-06-24 | -83.40 | $5.21 | 4500 |
| 2025-06-23 | -88.79 | $5.24 | 5100 |
| 2025-06-20 | -74.57 | $5.57 | 13800 |
| 2025-06-18 | -63.79 | $5.82 | 69643 |
| 2025-06-17 | -82.57 | $5.40 | 7300 |
| 2025-06-16 | -100.00 | $5.27 | 1000 |
| 2025-06-13 | -98.63 | $5.38 | 4543 |
| 2025-06-12 | -100.00 | $5.59 | 2370 |
| 2025-06-11 | -84.24 | $6.20 | 7000 |
| 2025-06-10 | -64.49 | $6.70 | 1402 |
| 2025-06-09 | -73.33 | $6.70 | 2535 |
| 2025-06-06 | -73.33 | $6.70 | 5800 |
| 2025-06-05 | -64.21 | $6.96 | 2100 |
| 2025-06-04 | -67.72 | $6.86 | 15336 |
| 2025-06-03 | -78.95 | $6.54 | 2724 |
| 2025-06-02 | -66.32 | $6.90 | 4100 |
| 2025-05-30 | -54.57 | $7.00 | 4400 |
| 2025-05-29 | -73.17 | $6.39 | 4500 |
| 2025-05-28 | -76.52 | $6.28 | 7045 |
| 2025-05-27 | -67.38 | $6.58 | 5400 |
| 2025-05-23 | -54.57 | $7.00 | 6516 |
| 2025-05-22 | -57.93 | $6.89 | 2304 |
| 2025-05-21 | -54.27 | $7.01 | 2600 |
| 2025-05-20 | -42.99 | $7.38 | 2820 |
| 2025-05-19 | -57.01 | $6.92 | 5200 |
| 2025-05-16 | -51.22 | $7.11 | 8600 |
| 2025-05-15 | -50.00 | $7.15 | 8000 |
| 2025-05-14 | -46.65 | $7.26 | 6629 |
| 2025-05-13 | -30.79 | $7.78 | 18300 |
| 2025-05-12 | -29.57 | $7.82 | 29313 |
| 2025-05-09 | -23.83 | $7.78 | 8700 |
| 2025-05-08 | -26.85 | $7.69 | 84746 |
| 2025-05-07 | -43.96 | $7.18 | 50438 |
| 2025-05-06 | -49.66 | $7.01 | 34929 |
| 2025-05-05 | -65.77 | $6.53 | 10800 |
| 2025-05-02 | -58.72 | $6.74 | 8700 |
| 2025-05-01 | -91.42 | $5.83 | 7000 |
| 2025-04-30 | -88.44 | $6.00 | 9049 |
| 2025-04-29 | -96.41 | $6.60 | 9506 |
| 2025-04-28 | -87.78 | $7.17 | 5524 |
| 2025-04-25 | -88.89 | $7.15 | 24500 |
| 2025-04-24 | -73.61 | $7.86 | 2902 |
| 2025-04-23 | -89.58 | $7.63 | 3106 |
| 2025-04-22 | -63.89 | $8.00 | 10600 |
| 2025-04-21 | -93.75 | $7.57 | 9100 |
| 2025-04-17 | -36.81 | $8.39 | 20533 |
| 2025-04-16 | -39.58 | $8.35 | 10337 |
| 2025-04-15 | -36.11 | $8.40 | 6800 |
| 2025-04-14 | -52.08 | $8.17 | 18100 |
| 2025-04-11 | -38.19 | $8.37 | 17600 |
| 2025-04-10 | -48.61 | $8.22 | 6322 |
| 2025-04-09 | -44.44 | $8.28 | 10821 |
| 2025-04-08 | -64.58 | $7.99 | 15209 |
| 2025-04-07 | -84.14 | $7.71 | 4500 |
| 2025-04-04 | -81.38 | $7.75 | 9309 |
| 2025-04-03 | -69.66 | $7.92 | 4400 |
| 2025-04-02 | -28.67 | $8.52 | 5645 |
| 2025-04-01 | -39.86 | $8.36 | 15100 |
| 2025-03-31 | -11.73 | $8.72 | 6600 |
| 2025-03-28 | -29.05 | $8.41 | 8800 |
| 2025-03-27 | -26.26 | $8.46 | 7139 |
| 2025-03-26 | -0.53 | $8.92 | 11300 |
| 2025-03-25 | -20.81 | $8.52 | 25821 |
| 2025-03-24 | -30.05 | $8.32 | 8000 |
| 2025-03-21 | -30.73 | $8.30 | 14600 |
| 2025-03-20 | -25.85 | $8.40 | 10500 |
| 2025-03-19 | -15.77 | $8.58 | 9000 |
| 2025-03-18 | -16.45 | $8.55 | 9800 |
| 2025-03-17 | -7.79 | $8.75 | 4843 |
| 2025-03-14 | -21.65 | $8.43 | 4817 |
| 2025-03-13 | -26.88 | $8.25 | 5200 |
| 2025-03-12 | -16.54 | $8.49 | 4320 |
| 2025-03-11 | -17.33 | $8.41 | 13900 |
| 2025-03-10 | -18.04 | $7.99 | 16626 |
| 2025-03-07 | -6.65 | $8.35 | 12424 |
| 2025-03-06 | -39.54 | $8.03 | 6657 |
| 2025-03-05 | -33.27 | $8.03 | 16300 |
| 2025-03-04 | -41.56 | $7.51 | 7800 |
| 2025-03-03 | -35.98 | $7.62 | 6344 |
| 2025-02-28 | -32.10 | $7.84 | 7207 |
| 2025-02-27 | -41.24 | $7.23 | 14800 |
| 2025-02-26 | -39.15 | $7.35 | 4377 |
| 2025-02-25 | -41.11 | $7.23 | 6478 |
| 2025-02-24 | -41.76 | $7.19 | 6424 |
| 2025-02-21 | -43.56 | $7.08 | 4850 |
| 2025-02-20 | -47.15 | $6.86 | 8900 |
| 2025-02-19 | -47.15 | $6.86 | 11913 |
| 2025-02-18 | -40.29 | $7.28 | 14903 |
| 2025-02-14 | -42.74 | $7.13 | 7039 |
| 2025-02-13 | -39.15 | $7.35 | 22404 |
| 2025-02-12 | -51.39 | $6.60 | 18900 |
| 2025-02-11 | -48.29 | $6.79 | 28000 |
| 2025-02-10 | -56.77 | $6.27 | 61125 |
| 2025-02-07 | -29.36 | $7.95 | 63900 |
| 2025-02-06 | -48.45 | $6.78 | 381926 |
| 2025-02-05 | -45.34 | $5.79 | 19213 |
| 2025-02-04 | -74.04 | $4.70 | 47646 |
| 2025-02-03 | -79.30 | $4.51 | 50223 |
| 2025-01-31 | -91.74 | $3.99 | 48833 |
| 2025-01-30 | -97.77 | $3.72 | 56516 |
| 2025-01-29 | -99.55 | $3.64 | 25042 |
| 2025-01-28 | -99.78 | $3.77 | 25029 |
| 2025-01-27 | -94.62 | $4.03 | 33343 |
| 2025-01-24 | -98.34 | $4.03 | 47936 |
| 2025-01-23 | -97.30 | $4.22 | 60536 |
| 2025-01-22 | -97.09 | $5.13 | 34314 |
| 2025-01-21 | -93.69 | $5.41 | 53680 |
| 2025-01-17 | -90.29 | $5.55 | 46038 |
| 2025-01-16 | -79.70 | $6.05 | 21408 |
| 2025-01-15 | -78.15 | $6.22 | 4132 |
| 2025-01-14 | -83.22 | $5.99 | 45700 |
| 2025-01-13 | -85.82 | $5.98 | 70600 |
| 2025-01-10 | -98.35 | $5.84 | 33400 |
| 2025-01-08 | -88.61 | $6.87 | 10257 |
| 2025-01-07 | -89.03 | $6.84 | 15000 |
| 2025-01-06 | -94.66 | $7.58 | 14339 |
| 2025-01-03 | -88.98 | $7.92 | 3200 |
| 2025-01-02 | -85.98 | $8.10 | 5210 |
| 2024-12-31 | -91.80 | $7.99 | 6000 |
| 2024-12-30 | -91.64 | $7.99 | 18000 |
| 2024-12-27 | -89.72 | $8.10 | 12539 |
| 2024-12-26 | -82.06 | $8.54 | 6723 |
| 2024-12-24 | -77.74 | $8.78 | 2700 |
| 2024-12-23 | -75.48 | $8.91 | 3100 |
| 2024-12-20 | -72.17 | $9.10 | 13223 |
| 2024-12-19 | -75.13 | $8.93 | 11000 |
| 2024-12-18 | -74.25 | $8.81 | 8235 |
| 2024-12-17 | -65.91 | $9.19 | 21101 |
| 2024-12-16 | -72.56 | $8.78 | 18902 |
| 2024-12-13 | -56.66 | $9.76 | 4816 |
| 2024-12-12 | -63.15 | $9.36 | 31337 |
| 2024-12-11 | -46.92 | $10.36 | 25428 |
| 2024-12-10 | -28.25 | $11.51 | 297700 |
| 2024-12-09 | -35.94 | $7.91 | 9027 |
| 2024-12-06 | -10.94 | $8.23 | 1440 |
| 2024-12-05 | -33.59 | $7.94 | 1722 |
| 2024-12-04 | -12.50 | $8.21 | 18507 |
| 2024-12-03 | -40.35 | $7.77 | 7593 |
| 2024-12-02 | -46.88 | $7.77 | 28680 |
| 2024-11-29 | -56.25 | $7.65 | 1819 |
| 2024-11-27 | -48.44 | $7.75 | 1200 |
| 2024-11-26 | -35.16 | $7.92 | 8294 |
| 2024-11-25 | -65.22 | $7.57 | 13732 |
| 2024-11-22 | -52.17 | $7.75 | 4800 |
| 2024-11-21 | -45.65 | $7.84 | 1080 |
| 2024-11-20 | -52.90 | $7.74 | 10680 |
| 2024-11-19 | -76.09 | $7.42 | 112080 |
| 2024-11-18 | -40.00 | $8.10 | 627 |
| 2024-11-15 | -86.00 | $7.64 | 4680 |
| 2024-11-14 | -67.33 | $7.83 | 2880 |
| 2024-11-13 | -34.65 | $8.16 | 1111 |
| 2024-11-12 | -52.48 | $7.98 | 15877 |
| 2024-11-11 | -93.07 | $7.57 | 19440 |
| 2024-11-08 | -96.04 | $7.54 | 24360 |
| 2024-11-07 | -54.46 | $7.96 | 4930 |
| 2024-11-06 | -73.27 | $7.77 | 12994 |
| 2024-11-05 | -74.76 | $7.76 | 96410 |
| 2024-11-04 | -79.00 | $7.74 | 45240 |
| 2024-11-01 | -63.00 | $7.90 | 747 |
| 2024-10-31 | -92.00 | $7.61 | 1962 |
| 2024-10-30 | -78.00 | $7.75 | 8760 |
| 2024-10-29 | -41.00 | $8.12 | 6010 |
| 2024-10-28 | -41.00 | $8.12 | 2310 |
| 2024-10-25 | -41.58 | $8.12 | 3038 |
| 2024-10-24 | -51.69 | $8.08 | 11760 |
| 2024-10-23 | -29.03 | $8.31 | 8209 |
| 2024-10-22 | -15.05 | $8.44 | 1004 |
| 2024-10-21 | -16.67 | $8.50 | 1472 |
| 2024-10-18 | -23.64 | $8.49 | 2760 |
| 2024-10-17 | -21.82 | $8.51 | 3022 |
| 2024-10-16 | -28.70 | $8.42 | 1560 |
| 2024-10-15 | -41.74 | $8.27 | 3766 |
| 2024-10-14 | -30.83 | $8.34 | 10802 |
| 2024-10-11 | -32.47 | $8.12 | 1455 |
| 2024-10-10 | -25.77 | $8.25 | 720 |
| 2024-10-09 | -32.47 | $8.12 | 6000 |
| 2024-10-08 | -28.35 | $8.20 | 4830 |
| 2024-10-07 | -24.23 | $8.28 | 14205 |
| 2024-10-04 | -38.02 | $8.31 | 6049 |
| 2024-10-03 | -40.91 | $8.24 | 1858 |
| 2024-10-02 | -37.60 | $8.32 | 1848 |
| 2024-10-01 | -42.56 | $8.20 | 1080 |
| 2024-09-30 | -40.08 | $8.26 | 8520 |
| 2024-09-27 | -37.19 | $8.33 | 9278 |
| 2024-09-26 | -42.15 | $8.21 | 15404 |
| 2024-09-25 | -27.27 | $8.57 | 9146 |
| 2024-09-24 | -24.38 | $8.64 | 6840 |
| 2024-09-23 | -27.27 | $8.57 | 3600 |
| 2024-09-20 | -46.23 | $8.52 | 100962 |
| 2024-09-19 | -73.58 | $7.65 | 32428 |
| 2024-09-18 | -60.06 | $8.08 | 21360 |
| 2024-09-17 | -66.35 | $7.88 | 15651 |
| 2024-09-16 | -92.77 | $7.04 | 10964 |
| 2024-09-13 | -98.28 | $7.14 | 3360 |
| 2024-09-12 | -93.45 | $7.28 | 5880 |
| 2024-09-11 | -96.55 | $7.19 | 12861 |
| 2024-09-10 | -98.21 | $7.79 | 5880 |
| 2024-09-09 | -74.11 | $8.33 | 17040 |
| 2024-09-06 | -42.41 | $9.04 | 14760 |
| 2024-09-05 | -45.54 | $8.97 | 5578 |
| 2024-09-04 | -47.32 | $8.93 | 600 |
| 2024-09-03 | -68.75 | $8.45 | 3360 |
| 2024-08-30 | -55.36 | $8.75 | 3120 |
| 2024-08-29 | -64.29 | $8.55 | 9480 |
| 2024-08-28 | -73.66 | $8.34 | 1440 |
| 2024-08-27 | -62.95 | $8.58 | 3271 |
| 2024-08-26 | -71.26 | $8.75 | 49560 |
| 2024-08-23 | -23.56 | $9.58 | 53890 |
| 2024-08-22 | -9.90 | $9.16 | 494 |
| 2024-08-21 | 0.00 | $9.26 | 1087 |
| 2024-08-20 | 0.00 | $9.26 | 2667 |
| 2024-08-19 | -14.81 | $9.17 | 1320 |
| 2024-08-16 | -36.00 | $9.05 | 1320 |
| 2024-08-15 | -64.62 | $8.71 | 5400 |
| 2024-08-14 | -46.15 | $8.95 | 3852 |
| 2024-08-13 | -69.23 | $8.65 | 1680 |
| 2024-08-12 | -67.69 | $8.67 | 5160 |
| 2024-08-09 | -66.92 | $8.68 | 7800 |
| 2024-08-08 | -64.62 | $8.71 | 11203 |
| 2024-08-07 | -64.62 | $8.71 | 8881 |
| 2024-08-06 | -60.87 | $8.71 | 739 |
| 2024-08-05 | -62.58 | $8.58 | 5040 |
| 2024-08-02 | -35.15 | $8.84 | 3120 |
| 2024-08-01 | -50.00 | $8.54 | 5400 |
| 2024-07-31 | -23.27 | $9.08 | 1081 |
| 2024-07-30 | -42.72 | $8.67 | 12000 |
| 2024-07-29 | -21.84 | $9.10 | 22440 |
| 2024-07-26 | -26.70 | $9.00 | 14412 |
| 2024-07-25 | -18.45 | $9.17 | 1712 |
| 2024-07-24 | -15.05 | $9.24 | 2280 |
| 2024-07-23 | -10.68 | $9.33 | 976 |
| 2024-07-22 | -7.80 | $9.50 | 15633 |
| 2024-07-19 | -31.08 | $9.22 | 6622 |
| 2024-07-18 | -27.27 | $9.33 | 2520 |
| 2024-07-17 | -27.27 | $9.33 | 1363 |
| 2024-07-16 | -27.27 | $9.33 | 2400 |
| 2024-07-15 | -26.09 | $9.36 | 2433 |
| 2024-07-12 | -27.27 | $9.33 | 3120 |
| 2024-07-11 | -33.60 | $9.17 | 4378 |
| 2024-07-10 | -44.74 | $8.83 | 9015 |
| 2024-07-09 | -54.14 | $8.58 | 10800 |
| 2024-07-08 | -63.53 | $8.33 | 6367 |
| 2024-07-05 | -80.83 | $7.87 | 3840 |
| 2024-07-03 | -85.34 | $7.75 | 3536 |
| 2024-07-02 | -78.95 | $7.92 | 27390 |
| 2024-07-01 | -40.60 | $8.94 | 36360 |
| 2024-06-28 | -48.87 | $8.72 | 6886 |
| 2024-06-27 | -46.62 | $8.78 | 2299 |
| 2024-06-26 | -33.08 | $9.14 | 4327 |
| 2024-06-25 | -31.95 | $9.17 | 8400 |
| 2024-06-24 | -25.94 | $9.33 | 6960 |
| 2024-06-21 | -47.74 | $8.75 | 89983 |
| 2024-06-20 | 0.00 | $10.02 | 17280 |
| 2024-06-18 | -10.61 | $9.72 | 9898 |
| 2024-06-17 | -4.33 | $9.79 | 19560 |
| 2024-06-14 | -5.91 | $9.75 | 9600 |
| 2024-06-13 | -20.87 | $9.37 | 18840 |
| 2024-06-12 | -39.23 | $8.46 | 16200 |
| 2024-06-11 | -61.93 | $8.03 | 12648 |
| 2024-06-10 | -68.94 | $8.01 | 9240 |
| 2024-06-07 | -68.94 | $8.01 | 2413 |
| 2024-06-06 | -44.44 | $8.32 | 195984 |
| 2024-06-05 | -41.03 | $8.32 | 720 |
| 2024-06-04 | -41.03 | $8.32 | 1208 |
| 2024-06-03 | -40.51 | $8.33 | 1923 |
| 2024-05-31 | -40.51 | $8.33 | 2762 |
| 2024-05-30 | -43.59 | $8.27 | 866 |
| 2024-05-29 | -12.31 | $8.88 | 120 |
| 2024-05-28 | -12.82 | $8.87 | 2040 |
| 2024-05-24 | -12.18 | $8.88 | 723 |
| 2024-05-23 | -29.44 | $8.54 | 1102 |
| 2024-05-22 | -4.08 | $9.02 | 360 |
| 2024-05-21 | -4.08 | $9.02 | 1560 |
| 2024-05-20 | -32.24 | $8.33 | 512 |
| 2024-05-17 | -16.84 | $8.25 | 3730 |
| 2024-05-16 | 0.00 | $8.54 | 7680 |
| 2024-05-15 | 0.00 | $8.54 | 2520 |
| 2024-05-14 | -8.28 | $8.11 | 1440 |
| 2024-05-13 | -23.16 | $8.13 | 2040 |
| 2024-05-10 | -24.21 | $8.11 | 600 |
| 2024-05-09 | -24.21 | $8.11 | 2040 |
| 2024-05-08 | -77.78 | $7.17 | 6480 |
| 2024-05-07 | -55.56 | $7.67 | 2760 |
| 2024-05-06 | -60.00 | $7.57 | 5173 |
| 2024-05-03 | -30.22 | $8.24 | 6168 |
| 2024-05-02 | -49.59 | $7.89 | 2040 |
| 2024-05-01 | -56.98 | $7.78 | 1225 |
| 2024-04-30 | -54.92 | $8.00 | 240 |
| 2024-04-29 | -61.02 | $7.82 | 6000 |
| 2024-04-26 | -61.02 | $7.82 | 512 |
| 2024-04-25 | -78.98 | $7.29 | 620 |
| 2024-04-24 | -89.74 | $7.17 | 600 |
| 2024-04-23 | -86.81 | $7.25 | 5400 |
| 2024-04-22 | -97.07 | $6.97 | 12840 |
| 2024-04-19 | -80.38 | $7.53 | 897 |
| 2024-04-18 | -70.38 | $7.79 | 760 |
| 2024-04-17 | -59.62 | $8.07 | 1120 |
| 2024-04-16 | -35.47 | $8.57 | 600 |
| 2024-04-15 | -53.85 | $7.80 | 488 |
| 2024-04-12 | -32.96 | $8.44 | 3240 |
| 2024-04-11 | -18.57 | $8.92 | 960 |
| 2024-04-10 | -35.01 | $8.30 | 962 |
| 2024-04-09 | -45.09 | $7.92 | 964 |
| 2024-04-08 | -29.71 | $8.50 | 5091 |
| 2024-04-05 | -14.06 | $9.09 | 480 |
| 2024-04-04 | -14.06 | $9.09 | 1920 |
| 2024-04-03 | -12.47 | $9.15 | 8569 |
| 2024-04-02 | -10.30 | $8.81 | 4938 |
| 2024-04-01 | -18.07 | $8.57 | 5160 |
| 2024-03-28 | -18.98 | $8.54 | 4227 |
| 2024-03-27 | -29.82 | $8.18 | 1112 |
| 2024-03-26 | -39.70 | $7.87 | 408 |
| 2024-03-25 | -55.22 | $7.35 | 5774 |
| 2024-03-22 | -57.91 | $7.26 | 15240 |
| 2024-03-21 | -41.79 | $7.80 | 5160 |
| 2024-03-20 | -37.91 | $7.93 | 12480 |
| 2024-03-19 | -60.93 | $7.19 | 6760 |
| 2024-03-18 | -89.42 | $6.25 | 15600 |
| 2024-03-15 | -95.23 | $6.04 | 10800 |
| 2024-03-14 | -87.59 | $6.37 | 13491 |
| 2024-03-13 | -88.10 | $7.08 | 6960 |
| 2024-03-12 | -96.21 | $6.99 | 3854 |
| 2024-03-11 | -97.16 | $6.96 | 18960 |
| 2024-03-08 | -97.93 | $7.92 | 25010 |
| 2024-03-07 | -80.11 | $8.80 | 3480 |
| 2024-03-06 | -91.50 | $8.89 | 1330 |
| 2024-03-05 | -100.00 | $8.76 | 6240 |
| 2024-03-04 | -92.81 | $8.87 | 13594 |
| 2024-03-01 | -83.66 | $9.01 | 3016 |
| 2024-02-29 | -83.66 | $9.01 | 6480 |
| 2024-02-28 | -86.27 | $8.97 | 6981 |
| 2024-02-27 | -95.42 | $8.83 | 6840 |
| 2024-02-26 | -92.16 | $8.88 | 4920 |
| 2024-02-23 | -86.27 | $8.97 | 14520 |
| 2024-02-22 | -100.00 | $8.76 | 5911 |
| 2024-02-21 | -100.00 | $8.76 | 6048 |
| 2024-02-20 | -99.20 | $9.18 | 11829 |
| 2024-02-16 | -100.00 | $9.58 | 3110 |
| 2024-02-15 | -100.00 | $9.58 | 6000 |
| 2024-02-14 | -60.00 | $10.04 | 4257 |
| 2024-02-13 | -71.43 | $9.96 | 1680 |
| 2024-02-12 | -70.00 | $9.97 | 3840 |
| 2024-02-09 | -35.71 | $10.21 | 6120 |
| 2024-02-08 | -54.12 | $10.15 | 12000 |
| 2024-02-07 | -71.76 | $10.00 | 5760 |
| 2024-02-06 | -75.29 | $9.97 | 3850 |
| 2024-02-05 | -48.24 | $10.20 | 1466 |
| 2024-02-02 | -47.06 | $10.21 | 970 |
| 2024-02-01 | -68.24 | $10.03 | 1440 |
| 2024-01-31 | -68.24 | $10.03 | 4524 |
| 2024-01-30 | -75.29 | $9.97 | 7560 |
| 2024-01-29 | -57.65 | $10.12 | 12960 |
| 2024-01-26 | -71.76 | $10.00 | 10106 |
| 2024-01-25 | -57.47 | $10.17 | 9000 |
| 2024-01-24 | -74.47 | $10.04 | 4462 |
| 2024-01-23 | -48.45 | $10.30 | 7624 |
| 2024-01-22 | -51.55 | $10.27 | 9960 |
| 2024-01-19 | -61.86 | $10.17 | 3360 |
| 2024-01-18 | -71.13 | $10.08 | 3840 |
| 2024-01-17 | -70.54 | $9.98 | 3360 |
| 2024-01-16 | -85.71 | $9.81 | 8880 |
| 2024-01-12 | -52.68 | $10.18 | 3530 |
| 2024-01-11 | -66.07 | $10.03 | 12633 |
| 2024-01-10 | -56.00 | $10.07 | 18747 |
| 2024-01-09 | -55.20 | $10.08 | 12240 |
| 2024-01-08 | -57.60 | $10.05 | 10219 |
| 2024-01-05 | -61.60 | $10.00 | 9145 |
| 2024-01-04 | -58.40 | $10.04 | 10680 |
| 2024-01-03 | -42.31 | $10.22 | 9260 |
| 2024-01-02 | -48.46 | $10.14 | 4560 |
| 2023-12-29 | -40.00 | $10.25 | 16735 |
| 2023-12-28 | -34.62 | $10.32 | 2640 |
| 2023-12-27 | -7.69 | $10.67 | 28560 |
| 2023-12-26 | -60.77 | $9.98 | 68280 |
| 2023-12-22 | -33.08 | $10.34 | 26760 |
| 2023-12-21 | -39.17 | $10.20 | 5293 |
| 2023-12-20 | -43.79 | $10.33 | 42600 |
| 2023-12-19 | -59.48 | $10.09 | 13812 |
| 2023-12-18 | -78.33 | $9.99 | 33840 |
| 2023-12-15 | -65.42 | $10.30 | 316076 |
| 2023-12-14 | -84.58 | $9.84 | 18360 |
| 2023-12-13 | -72.92 | $10.12 | 22920 |
| 2023-12-12 | -74.17 | $10.09 | 15960 |
| 2023-12-11 | -74.58 | $10.08 | 15000 |
| 2023-12-08 | -94.38 | $9.52 | 10080 |
| 2023-12-07 | -65.92 | $9.82 | 10560 |
| 2023-12-06 | -63.53 | $10.00 | 8760 |
| 2023-12-05 | -82.86 | $9.61 | 15120 |
| 2023-12-04 | -79.26 | $9.88 | 24726 |
| 2023-12-01 | -72.59 | $10.24 | 6720 |
| 2023-11-30 | -71.43 | $10.40 | 9008 |
| 2023-11-29 | -79.35 | $10.29 | 52497 |
| 2023-11-28 | -79.89 | $10.25 | 30408 |
| 2023-11-27 | -81.65 | $10.12 | 16200 |
| 2023-11-24 | -84.21 | $9.93 | 32040 |
| 2023-11-22 | -79.35 | $10.29 | 58970 |
| 2023-11-21 | -83.00 | $10.02 | 16680 |
| 2023-11-20 | -87.10 | $10.30 | 44341 |
| 2023-11-17 | -86.10 | $10.42 | 49080 |
| 2023-11-16 | -87.77 | $10.22 | 66150 |
| 2023-11-15 | -89.31 | $10.05 | 44640 |
| 2023-11-14 | -96.27 | $9.80 | 58591 |
| 2023-11-13 | -96.24 | $9.81 | 37338 |
| 2023-11-10 | -97.24 | $9.52 | 40320 |
| 2023-11-09 | -96.81 | $9.32 | 118800 |
| 2023-11-08 | -90.73 | $11.04 | 144302 |
| 2023-11-07 | -82.65 | $13.32 | 63000 |
| 2023-11-06 | -81.77 | $13.57 | 33456 |
| 2023-11-03 | -81.50 | $13.58 | 15508 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
23.80
2026-07-16
Close Price
$12.24
Vol: 132899
Average Directional Index - Detailed Analysis
Minimum
4.00
Average
27.15
Maximum
54.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.80 | $12.24 | 132899 |
| 2026-07-15 | 24.00 | $12.53 | 256594 |
| 2026-07-14 | 24.21 | $10.72 | 181174 |
| 2026-07-13 | 24.29 | $13.07 | 122245 |
| 2026-07-10 | 24.94 | $14.73 | 173816 |
| 2026-07-09 | 25.74 | $15.34 | 124400 |
| 2026-07-08 | 27.08 | $17.71 | 69600 |
| 2026-07-07 | 27.67 | $18.78 | 148033 |
| 2026-07-06 | 28.06 | $19.82 | 102001 |
| 2026-07-02 | 28.09 | $19.23 | 138543 |
| 2026-07-01 | 28.21 | $19.70 | 320542 |
| 2026-06-30 | 28.11 | $17.92 | 114368 |
| 2026-06-29 | 28.50 | $16.90 | 161334 |
| 2026-06-26 | 29.05 | $16.03 | 1.8M |
| 2026-06-25 | 29.49 | $16.86 | 114546 |
| 2026-06-24 | 29.01 | $17.31 | 178910 |
| 2026-06-23 | 28.37 | $17.88 | 106507 |
| 2026-06-22 | 27.74 | $16.26 | 53769 |
| 2026-06-18 | 27.53 | $16.41 | 120923 |
| 2026-06-17 | 27.30 | $15.86 | 66950 |
| 2026-06-16 | 27.18 | $15.74 | 116436 |
| 2026-06-15 | 27.09 | $14.82 | 47345 |
| 2026-06-12 | 27.28 | $14.76 | 29613 |
| 2026-06-11 | 27.50 | $14.18 | 34000 |
| 2026-06-10 | 27.80 | $14.34 | 48839 |
| 2026-06-09 | 27.94 | $14.65 | 48001 |
| 2026-06-08 | 28.08 | $13.73 | 44000 |
| 2026-06-05 | 28.30 | $14.68 | 62345 |
| 2026-06-04 | 28.18 | $15.22 | 57740 |
| 2026-06-03 | 28.17 | $14.08 | 56900 |
| 2026-06-02 | 28.17 | $15.39 | 35600 |
| 2026-06-01 | 27.69 | $14.91 | 62841 |
| 2026-05-29 | 27.18 | $15.50 | 96334 |
| 2026-05-28 | 26.83 | $14.91 | 90300 |
| 2026-05-27 | 26.25 | $14.73 | 62241 |
| 2026-05-26 | 25.52 | $15.49 | 169541 |
| 2026-05-22 | 24.93 | $16.56 | 272708 |
| 2026-05-21 | 23.85 | $19.10 | 213100 |
| 2026-05-20 | 23.09 | $13.98 | 83500 |
| 2026-05-19 | 23.29 | $13.28 | 132301 |
| 2026-05-18 | 23.88 | $11.15 | 54500 |
| 2026-05-15 | 25.05 | $10.55 | 75200 |
| 2026-05-14 | 26.35 | $11.31 | 55100 |
| 2026-05-13 | 27.32 | $9.86 | 61635 |
| 2026-05-12 | 28.34 | $10.85 | 85821 |
| 2026-05-11 | 29.68 | $10.78 | 66600 |
| 2026-05-08 | 31.08 | $11.65 | 50200 |
| 2026-05-07 | 32.45 | $12.48 | 65604 |
| 2026-05-06 | 33.89 | $12.00 | 66500 |
| 2026-05-05 | 35.24 | $13.16 | 57500 |
| 2026-05-04 | 36.27 | $13.58 | 72000 |
| 2026-05-01 | 37.17 | $16.19 | 45200 |
| 2026-04-30 | 37.45 | $16.92 | 56100 |
| 2026-04-29 | 37.00 | $16.52 | 59800 |
| 2026-04-28 | 36.53 | $17.74 | 72628 |
| 2026-04-27 | 35.70 | $17.04 | 58944 |
| 2026-04-24 | 34.96 | $15.37 | 54600 |
| 2026-04-23 | 34.47 | $15.69 | 86434 |
| 2026-04-22 | 33.24 | $15.50 | 150782 |
| 2026-04-21 | 31.96 | $13.82 | 59847 |
| 2026-04-20 | 31.09 | $13.45 | 108700 |
| 2026-04-17 | 30.24 | $13.57 | 81501 |
| 2026-04-16 | 29.35 | $12.05 | 117936 |
| 2026-04-15 | 28.86 | $10.80 | 68200 |
| 2026-04-14 | 28.47 | $11.83 | 55087 |
| 2026-04-13 | 27.48 | $12.69 | 74030 |
| 2026-04-10 | 26.43 | $12.18 | 73347 |
| 2026-04-09 | 25.52 | $10.82 | 48807 |
| 2026-04-08 | 24.74 | $11.21 | 81900 |
| 2026-04-07 | 23.92 | $11.89 | 65400 |
| 2026-04-06 | 23.20 | $12.18 | 70400 |
| 2026-04-02 | 22.39 | $11.28 | 142400 |
| 2026-04-01 | 21.53 | $12.15 | 183000 |
| 2026-03-31 | 19.67 | $14.10 | 415101 |
| 2026-03-30 | 17.68 | $11.94 | 223535 |
| 2026-03-27 | 16.32 | $9.63 | 123800 |
| 2026-03-26 | 15.52 | $8.72 | 166200 |
| 2026-03-25 | 14.84 | $7.68 | 71644 |
| 2026-03-24 | 14.91 | $6.47 | 54700 |
| 2026-03-23 | 15.31 | $6.74 | 73713 |
| 2026-03-20 | 15.67 | $7.23 | 322100 |
| 2026-03-19 | 16.14 | $6.12 | 144600 |
| 2026-03-18 | 16.66 | $6.68 | 116507 |
| 2026-03-17 | 16.80 | $7.88 | 137500 |
| 2026-03-16 | 16.30 | $7.47 | 61200 |
| 2026-03-13 | 16.23 | $6.80 | 28800 |
| 2026-03-12 | 16.60 | $6.86 | 93795 |
| 2026-03-11 | 16.99 | $6.34 | 63800 |
| 2026-03-10 | 17.76 | $6.24 | 67800 |
| 2026-03-09 | 18.57 | $6.26 | 56147 |
| 2026-03-06 | 19.32 | $7.04 | 119300 |
| 2026-03-05 | 19.87 | $7.46 | 130340 |
| 2026-03-04 | 19.96 | $8.18 | 118600 |
| 2026-03-03 | 20.06 | $7.42 | 110945 |
| 2026-03-02 | 20.65 | $6.88 | 157000 |
| 2026-02-27 | 21.32 | $6.48 | 108226 |
| 2026-02-26 | 22.30 | $6.00 | 104141 |
| 2026-02-25 | 23.41 | $5.66 | 97400 |
| 2026-02-24 | 24.20 | $4.98 | 85000 |
| 2026-02-23 | 24.55 | $4.63 | 80243 |
| 2026-02-20 | 24.62 | $4.23 | 97808 |
| 2026-02-19 | 24.70 | $4.47 | 96804 |
| 2026-02-18 | 24.73 | $4.02 | 156500 |
| 2026-02-17 | 24.76 | $4.34 | 148200 |
| 2026-02-13 | 24.81 | $4.60 | 162597 |
| 2026-02-12 | 24.87 | $3.91 | 130441 |
| 2026-02-11 | 24.46 | $4.16 | 117000 |
| 2026-02-10 | 24.08 | $4.55 | 130900 |
| 2026-02-09 | 23.87 | $5.40 | 105010 |
| 2026-02-06 | 23.90 | $5.44 | 106400 |
| 2026-02-05 | 23.94 | $5.05 | 139136 |
| 2026-02-04 | 23.98 | $5.97 | 84611 |
| 2026-02-03 | 24.23 | $5.94 | 56928 |
| 2026-02-02 | 24.49 | $6.00 | 111600 |
| 2026-01-30 | 24.78 | $5.97 | 383300 |
| 2026-01-29 | 25.07 | $5.31 | 115942 |
| 2026-01-28 | 24.96 | $5.41 | 256931 |
| 2026-01-27 | 24.84 | $6.70 | 153500 |
| 2026-01-26 | 24.90 | $5.87 | 125100 |
| 2026-01-23 | 24.96 | $6.89 | 201702 |
| 2026-01-22 | 25.07 | $6.03 | 130343 |
| 2026-01-21 | 24.77 | $6.06 | 206528 |
| 2026-01-20 | 24.46 | $6.38 | 153029 |
| 2026-01-16 | 24.37 | $6.64 | 104000 |
| 2026-01-15 | 24.28 | $6.79 | 226720 |
| 2026-01-14 | 24.23 | $8.60 | 168420 |
| 2026-01-13 | 24.45 | $9.16 | 48673 |
| 2026-01-12 | 24.98 | $9.78 | 100314 |
| 2026-01-09 | 25.73 | $11.37 | 200906 |
| 2026-01-08 | 26.74 | $12.91 | 66900 |
| 2026-01-07 | 27.90 | $13.11 | 64840 |
| 2026-01-06 | 29.13 | $14.04 | 70500 |
| 2026-01-05 | 30.27 | $13.76 | 96400 |
| 2026-01-02 | 31.29 | $14.25 | 73200 |
| 2025-12-31 | 32.25 | $15.01 | 275301 |
| 2025-12-30 | 33.01 | $16.29 | 52600 |
| 2025-12-29 | 33.47 | $16.99 | 46727 |
| 2025-12-26 | 33.77 | $16.96 | 110919 |
| 2025-12-24 | 34.09 | $18.36 | 98000 |
| 2025-12-23 | 33.96 | $16.77 | 153102 |
| 2025-12-22 | 33.83 | $18.32 | 202741 |
| 2025-12-19 | 33.71 | $18.02 | 1.7M |
| 2025-12-18 | 33.62 | $15.03 | 200368 |
| 2025-12-17 | 33.94 | $12.47 | 129905 |
| 2025-12-16 | 34.50 | $12.00 | 116000 |
| 2025-12-15 | 35.46 | $12.52 | 153214 |
| 2025-12-12 | 36.47 | $11.25 | 114200 |
| 2025-12-11 | 37.53 | $13.27 | 243546 |
| 2025-12-10 | 38.24 | $16.93 | 168318 |
| 2025-12-09 | 37.46 | $18.70 | 81549 |
| 2025-12-08 | 35.90 | $19.59 | 62007 |
| 2025-12-05 | 33.87 | $20.10 | 112984 |
| 2025-12-04 | 31.73 | $19.65 | 132424 |
| 2025-12-03 | 29.54 | $18.48 | 346129 |
| 2025-12-02 | 27.23 | $20.80 | 732481 |
| 2025-12-01 | 24.80 | $17.27 | 112600 |
| 2025-11-28 | 22.96 | $20.42 | 126602 |
| 2025-11-26 | 21.02 | $16.48 | 113279 |
| 2025-11-25 | 19.56 | $14.30 | 121472 |
| 2025-11-24 | 18.82 | $13.30 | 97602 |
| 2025-11-21 | 18.64 | $12.21 | 17236 |
| 2025-11-20 | 18.77 | $12.71 | 12500 |
| 2025-11-19 | 18.60 | $13.34 | 26308 |
| 2025-11-18 | 18.52 | $13.39 | 43842 |
| 2025-11-17 | 18.44 | $11.93 | 17128 |
| 2025-11-14 | 19.35 | $11.81 | 28700 |
| 2025-11-13 | 20.27 | $12.22 | 16839 |
| 2025-11-12 | 20.97 | $12.14 | 44100 |
| 2025-11-11 | 21.71 | $13.32 | 71300 |
| 2025-11-10 | 21.47 | $13.90 | 52400 |
| 2025-11-07 | 20.74 | $14.50 | 52100 |
| 2025-11-06 | 19.96 | $13.40 | 64883 |
| 2025-11-05 | 19.55 | $12.79 | 34000 |
| 2025-11-04 | 19.41 | $12.33 | 43700 |
| 2025-11-03 | 19.32 | $11.48 | 24300 |
| 2025-10-31 | 19.61 | $10.88 | 7234 |
| 2025-10-30 | 20.40 | $10.89 | 7103 |
| 2025-10-29 | 21.25 | $10.73 | 31803 |
| 2025-10-28 | 22.13 | $10.39 | 81008 |
| 2025-10-27 | 23.10 | $10.30 | 17245 |
| 2025-10-24 | 24.22 | $10.60 | 34809 |
| 2025-10-23 | 25.35 | $12.02 | 66817 |
| 2025-10-22 | 26.34 | $10.93 | 30928 |
| 2025-10-21 | 27.51 | $11.39 | 103527 |
| 2025-10-20 | 28.74 | $9.46 | 83200 |
| 2025-10-17 | 29.76 | $10.38 | 21400 |
| 2025-10-16 | 31.18 | $10.47 | 71000 |
| 2025-10-15 | 32.64 | $12.18 | 15400 |
| 2025-10-14 | 33.08 | $12.57 | 30900 |
| 2025-10-13 | 33.37 | $12.58 | 10800 |
| 2025-10-10 | 33.72 | $12.65 | 18000 |
| 2025-10-09 | 33.70 | $12.76 | 43100 |
| 2025-10-08 | 33.68 | $12.84 | 25012 |
| 2025-10-07 | 33.65 | $12.72 | 32946 |
| 2025-10-06 | 33.63 | $12.91 | 63300 |
| 2025-10-03 | 33.53 | $11.80 | 22600 |
| 2025-10-02 | 33.88 | $11.18 | 16727 |
| 2025-10-01 | 34.29 | $11.61 | 22726 |
| 2025-09-30 | 34.82 | $11.02 | 97900 |
| 2025-09-29 | 35.51 | $10.45 | 73534 |
| 2025-09-26 | 36.21 | $11.41 | 20246 |
| 2025-09-25 | 36.77 | $11.92 | 15000 |
| 2025-09-24 | 36.84 | $11.97 | 31134 |
| 2025-09-23 | 36.89 | $13.44 | 98525 |
| 2025-09-22 | 35.68 | $14.84 | 91646 |
| 2025-09-19 | 33.58 | $14.99 | 567700 |
| 2025-09-18 | 31.37 | $13.47 | 356521 |
| 2025-09-17 | 29.05 | $13.84 | 152445 |
| 2025-09-16 | 26.80 | $11.49 | 53074 |
| 2025-09-15 | 25.10 | $10.52 | 78340 |
| 2025-09-12 | 23.54 | $9.90 | 35700 |
| 2025-09-11 | 22.00 | $8.92 | 32500 |
| 2025-09-10 | 20.99 | $9.00 | 48217 |
| 2025-09-09 | 19.91 | $7.99 | 73400 |
| 2025-09-08 | 19.36 | $8.00 | 49900 |
| 2025-09-05 | 19.13 | $6.39 | 12207 |
| 2025-09-04 | 19.98 | $7.05 | 14367 |
| 2025-09-03 | 20.54 | $7.10 | 9600 |
| 2025-09-02 | 20.74 | $7.46 | 5635 |
| 2025-08-29 | 20.95 | $7.33 | 1813 |
| 2025-08-28 | 20.29 | $7.33 | 3700 |
| 2025-08-27 | 19.59 | $7.12 | 6900 |
| 2025-08-26 | 19.07 | $7.44 | 10800 |
| 2025-08-25 | 18.52 | $6.95 | 4806 |
| 2025-08-22 | 18.42 | $6.91 | 1900 |
| 2025-08-21 | 18.35 | $6.87 | 3400 |
| 2025-08-20 | 18.16 | $6.30 | 4815 |
| 2025-08-19 | 18.36 | $6.34 | 6118 |
| 2025-08-18 | 18.45 | $6.95 | 3400 |
| 2025-08-15 | 18.52 | $6.64 | 1700 |
| 2025-08-14 | 19.06 | $6.83 | 3000 |
| 2025-08-13 | 19.63 | $6.42 | 5117 |
| 2025-08-12 | 20.33 | $6.11 | 7123 |
| 2025-08-11 | 21.05 | $6.26 | 6028 |
| 2025-08-08 | 21.99 | $6.79 | 2329 |
| 2025-08-07 | 23.09 | $6.22 | 3200 |
| 2025-08-06 | 24.07 | $6.42 | 13100 |
| 2025-08-05 | 25.10 | $7.00 | 2737 |
| 2025-08-04 | 25.50 | $7.10 | 13000 |
| 2025-08-01 | 25.78 | $7.25 | 3138 |
| 2025-07-31 | 26.07 | $7.08 | 6100 |
| 2025-07-30 | 26.38 | $7.61 | 3412 |
| 2025-07-29 | 26.46 | $7.43 | 1818 |
| 2025-07-28 | 26.27 | $7.49 | 11723 |
| 2025-07-25 | 26.08 | $7.62 | 5400 |
| 2025-07-24 | 25.14 | $7.23 | 6607 |
| 2025-07-23 | 24.14 | $7.49 | 7743 |
| 2025-07-22 | 23.10 | $7.50 | 7327 |
| 2025-07-21 | 21.41 | $7.90 | 18600 |
| 2025-07-18 | 19.64 | $7.62 | 10037 |
| 2025-07-17 | 18.01 | $7.63 | 37648 |
| 2025-07-16 | 16.29 | $6.28 | 5007 |
| 2025-07-15 | 15.64 | $6.25 | 3300 |
| 2025-07-14 | 15.17 | $5.94 | 1612 |
| 2025-07-11 | 14.68 | $6.03 | 5135 |
| 2025-07-10 | 14.32 | $6.26 | 19700 |
| 2025-07-09 | 13.95 | $6.31 | 9300 |
| 2025-07-08 | 13.49 | $5.81 | 6229 |
| 2025-07-07 | 13.25 | $5.81 | 10900 |
| 2025-07-03 | 13.00 | $5.75 | 4802 |
| 2025-07-02 | 12.46 | $5.70 | 11800 |
| 2025-07-01 | 11.88 | $5.76 | 1200 |
| 2025-06-30 | 11.75 | $5.89 | 6329 |
| 2025-06-27 | 11.62 | $5.74 | 14702 |
| 2025-06-26 | 11.47 | $5.70 | 139947 |
| 2025-06-25 | 11.34 | $5.96 | 223608 |
| 2025-06-24 | 11.20 | $5.21 | 4500 |
| 2025-06-23 | 11.59 | $5.24 | 5100 |
| 2025-06-20 | 11.99 | $5.57 | 13800 |
| 2025-06-18 | 12.14 | $5.82 | 69643 |
| 2025-06-17 | 12.30 | $5.40 | 7300 |
| 2025-06-16 | 12.42 | $5.27 | 1000 |
| 2025-06-13 | 11.53 | $5.38 | 4543 |
| 2025-06-12 | 10.66 | $5.59 | 2370 |
| 2025-06-11 | 9.94 | $6.20 | 7000 |
| 2025-06-10 | 9.77 | $6.70 | 1402 |
| 2025-06-09 | 9.97 | $6.70 | 2535 |
| 2025-06-06 | 10.23 | $6.70 | 5800 |
| 2025-06-05 | 10.65 | $6.96 | 2100 |
| 2025-06-04 | 11.03 | $6.86 | 15336 |
| 2025-06-03 | 11.60 | $6.54 | 2724 |
| 2025-06-02 | 11.88 | $6.90 | 4100 |
| 2025-05-30 | 12.17 | $7.00 | 4400 |
| 2025-05-29 | 12.75 | $6.39 | 4500 |
| 2025-05-28 | 13.28 | $6.28 | 7045 |
| 2025-05-27 | 13.83 | $6.58 | 5400 |
| 2025-05-23 | 14.13 | $7.00 | 6516 |
| 2025-05-22 | 14.27 | $6.89 | 2304 |
| 2025-05-21 | 14.79 | $7.01 | 2600 |
| 2025-05-20 | 15.34 | $7.38 | 2820 |
| 2025-05-19 | 15.91 | $6.92 | 5200 |
| 2025-05-16 | 16.63 | $7.11 | 8600 |
| 2025-05-15 | 17.27 | $7.15 | 8000 |
| 2025-05-14 | 17.60 | $7.26 | 6629 |
| 2025-05-13 | 17.69 | $7.78 | 18300 |
| 2025-05-12 | 17.62 | $7.82 | 29313 |
| 2025-05-09 | 17.49 | $7.78 | 8700 |
| 2025-05-08 | 18.00 | $7.69 | 84746 |
| 2025-05-07 | 18.53 | $7.18 | 50438 |
| 2025-05-06 | 19.44 | $7.01 | 34929 |
| 2025-05-05 | 20.18 | $6.53 | 10800 |
| 2025-05-02 | 20.61 | $6.74 | 8700 |
| 2025-05-01 | 21.06 | $5.83 | 7000 |
| 2025-04-30 | 19.37 | $6.00 | 9049 |
| 2025-04-29 | 17.63 | $6.60 | 9506 |
| 2025-04-28 | 16.36 | $7.17 | 5524 |
| 2025-04-25 | 15.42 | $7.15 | 24500 |
| 2025-04-24 | 14.43 | $7.86 | 2902 |
| 2025-04-23 | 14.32 | $7.63 | 3106 |
| 2025-04-22 | 14.19 | $8.00 | 10600 |
| 2025-04-21 | 14.10 | $7.57 | 9100 |
| 2025-04-17 | 14.00 | $8.39 | 20533 |
| 2025-04-16 | 14.62 | $8.35 | 10337 |
| 2025-04-15 | 15.25 | $8.40 | 6800 |
| 2025-04-14 | 15.97 | $8.17 | 18100 |
| 2025-04-11 | 16.73 | $8.37 | 17600 |
| 2025-04-10 | 17.57 | $8.22 | 6322 |
| 2025-04-09 | 18.44 | $8.28 | 10821 |
| 2025-04-08 | 19.07 | $7.99 | 15209 |
| 2025-04-07 | 19.33 | $7.71 | 4500 |
| 2025-04-04 | 19.60 | $7.75 | 9309 |
| 2025-04-03 | 20.00 | $7.92 | 4400 |
| 2025-04-02 | 20.43 | $8.52 | 5645 |
| 2025-04-01 | 21.17 | $8.36 | 15100 |
| 2025-03-31 | 21.95 | $8.72 | 6600 |
| 2025-03-28 | 22.57 | $8.41 | 8800 |
| 2025-03-27 | 23.25 | $8.46 | 7139 |
| 2025-03-26 | 23.83 | $8.92 | 11300 |
| 2025-03-25 | 24.44 | $8.52 | 25821 |
| 2025-03-24 | 25.13 | $8.32 | 8000 |
| 2025-03-21 | 25.33 | $8.30 | 14600 |
| 2025-03-20 | 25.68 | $8.40 | 10500 |
| 2025-03-19 | 25.98 | $8.58 | 9000 |
| 2025-03-18 | 26.19 | $8.55 | 9800 |
| 2025-03-17 | 26.43 | $8.75 | 4843 |
| 2025-03-14 | 26.69 | $8.43 | 4817 |
| 2025-03-13 | 26.72 | $8.25 | 5200 |
| 2025-03-12 | 26.76 | $8.49 | 4320 |
| 2025-03-11 | 26.64 | $8.41 | 13900 |
| 2025-03-10 | 26.51 | $7.99 | 16626 |
| 2025-03-07 | 26.73 | $8.35 | 12424 |
| 2025-03-06 | 26.51 | $8.03 | 6657 |
| 2025-03-05 | 26.48 | $8.03 | 16300 |
| 2025-03-04 | 26.44 | $7.51 | 7800 |
| 2025-03-03 | 26.73 | $7.62 | 6344 |
| 2025-02-28 | 26.77 | $7.84 | 7207 |
| 2025-02-27 | 26.81 | $7.23 | 14800 |
| 2025-02-26 | 27.06 | $7.35 | 4377 |
| 2025-02-25 | 27.33 | $7.23 | 6478 |
| 2025-02-24 | 27.62 | $7.19 | 6424 |
| 2025-02-21 | 27.93 | $7.08 | 4850 |
| 2025-02-20 | 28.15 | $6.86 | 8900 |
| 2025-02-19 | 28.53 | $6.86 | 11913 |
| 2025-02-18 | 28.93 | $7.28 | 14903 |
| 2025-02-14 | 29.08 | $7.13 | 7039 |
| 2025-02-13 | 29.35 | $7.35 | 22404 |
| 2025-02-12 | 29.64 | $6.60 | 18900 |
| 2025-02-11 | 30.16 | $6.79 | 28000 |
| 2025-02-10 | 30.78 | $6.27 | 61125 |
| 2025-02-07 | 31.42 | $7.95 | 63900 |
| 2025-02-06 | 31.33 | $6.78 | 381926 |
| 2025-02-05 | 31.24 | $5.79 | 19213 |
| 2025-02-04 | 32.51 | $4.70 | 47646 |
| 2025-02-03 | 33.15 | $4.51 | 50223 |
| 2025-01-31 | 33.12 | $3.99 | 48833 |
| 2025-01-30 | 32.63 | $3.72 | 56516 |
| 2025-01-29 | 31.99 | $3.64 | 25042 |
| 2025-01-28 | 31.17 | $3.77 | 25029 |
| 2025-01-27 | 30.37 | $4.03 | 33343 |
| 2025-01-24 | 29.53 | $4.03 | 47936 |
| 2025-01-23 | 28.72 | $4.22 | 60536 |
| 2025-01-22 | 27.93 | $5.13 | 34314 |
| 2025-01-21 | 27.53 | $5.41 | 53680 |
| 2025-01-17 | 27.31 | $5.55 | 46038 |
| 2025-01-16 | 26.93 | $6.05 | 21408 |
| 2025-01-15 | 27.01 | $6.22 | 4132 |
| 2025-01-14 | 26.81 | $5.99 | 45700 |
| 2025-01-13 | 26.61 | $5.98 | 70600 |
| 2025-01-10 | 26.12 | $5.84 | 33400 |
| 2025-01-08 | 25.89 | $6.87 | 10257 |
| 2025-01-07 | 26.00 | $6.84 | 15000 |
| 2025-01-06 | 26.12 | $7.58 | 14339 |
| 2025-01-03 | 27.19 | $7.92 | 3200 |
| 2025-01-02 | 28.54 | $8.10 | 5210 |
| 2024-12-31 | 29.96 | $7.99 | 6000 |
| 2024-12-30 | 31.21 | $7.99 | 18000 |
| 2024-12-27 | 32.52 | $8.10 | 12539 |
| 2024-12-26 | 33.89 | $8.54 | 6723 |
| 2024-12-24 | 34.64 | $8.78 | 2700 |
| 2024-12-23 | 35.17 | $8.91 | 3100 |
| 2024-12-20 | 35.64 | $9.10 | 13223 |
| 2024-12-19 | 35.96 | $8.93 | 11000 |
| 2024-12-18 | 36.30 | $8.81 | 8235 |
| 2024-12-17 | 36.71 | $9.19 | 21101 |
| 2024-12-16 | 37.14 | $8.78 | 18902 |
| 2024-12-13 | 37.60 | $9.76 | 4816 |
| 2024-12-12 | 37.32 | $9.36 | 31337 |
| 2024-12-11 | 36.98 | $10.36 | 25428 |
| 2024-12-10 | 35.94 | $11.51 | 297700 |
| 2024-12-09 | 34.83 | $7.91 | 9027 |
| 2024-12-06 | 36.03 | $8.23 | 1440 |
| 2024-12-05 | 37.01 | $7.94 | 1722 |
| 2024-12-04 | 37.99 | $8.21 | 18507 |
| 2024-12-03 | 39.19 | $7.77 | 7593 |
| 2024-12-02 | 39.30 | $7.77 | 28680 |
| 2024-11-29 | 39.40 | $7.65 | 1819 |
| 2024-11-27 | 39.67 | $7.75 | 1200 |
| 2024-11-26 | 39.29 | $7.92 | 8294 |
| 2024-11-25 | 38.90 | $7.57 | 13732 |
| 2024-11-22 | 38.48 | $7.75 | 4800 |
| 2024-11-21 | 38.27 | $7.84 | 1080 |
| 2024-11-20 | 37.58 | $7.74 | 10680 |
| 2024-11-19 | 36.61 | $7.42 | 112080 |
| 2024-11-18 | 35.60 | $8.10 | 627 |
| 2024-11-15 | 35.45 | $7.64 | 4680 |
| 2024-11-14 | 35.29 | $7.83 | 2880 |
| 2024-11-13 | 35.48 | $8.16 | 1111 |
| 2024-11-12 | 35.75 | $7.98 | 15877 |
| 2024-11-11 | 35.62 | $7.57 | 19440 |
| 2024-11-08 | 35.47 | $7.54 | 24360 |
| 2024-11-07 | 35.32 | $7.96 | 4930 |
| 2024-11-06 | 35.25 | $7.77 | 12994 |
| 2024-11-05 | 35.09 | $7.76 | 96410 |
| 2024-11-04 | 34.91 | $7.74 | 45240 |
| 2024-11-01 | 34.84 | $7.90 | 747 |
| 2024-10-31 | 35.07 | $7.61 | 1962 |
| 2024-10-30 | 34.75 | $7.75 | 8760 |
| 2024-10-29 | 34.56 | $8.12 | 6010 |
| 2024-10-28 | 34.35 | $8.12 | 2310 |
| 2024-10-25 | 33.30 | $8.12 | 3038 |
| 2024-10-24 | 32.20 | $8.08 | 11760 |
| 2024-10-23 | 31.30 | $8.31 | 8209 |
| 2024-10-22 | 30.58 | $8.44 | 1004 |
| 2024-10-21 | 30.05 | $8.50 | 1472 |
| 2024-10-18 | 29.48 | $8.49 | 2760 |
| 2024-10-17 | 29.03 | $8.51 | 3022 |
| 2024-10-16 | 28.59 | $8.42 | 1560 |
| 2024-10-15 | 27.92 | $8.27 | 3766 |
| 2024-10-14 | 27.57 | $8.34 | 10802 |
| 2024-10-11 | 27.15 | $8.12 | 1455 |
| 2024-10-10 | 26.32 | $8.25 | 720 |
| 2024-10-09 | 25.82 | $8.12 | 6000 |
| 2024-10-08 | 25.29 | $8.20 | 4830 |
| 2024-10-07 | 24.72 | $8.28 | 14205 |
| 2024-10-04 | 24.41 | $8.31 | 6049 |
| 2024-10-03 | 23.86 | $8.24 | 1858 |
| 2024-10-02 | 23.43 | $8.32 | 1848 |
| 2024-10-01 | 23.11 | $8.20 | 1080 |
| 2024-09-30 | 22.77 | $8.26 | 8520 |
| 2024-09-27 | 22.42 | $8.33 | 9278 |
| 2024-09-26 | 21.94 | $8.21 | 15404 |
| 2024-09-25 | 21.43 | $8.57 | 9146 |
| 2024-09-24 | 21.24 | $8.64 | 6840 |
| 2024-09-23 | 21.05 | $8.57 | 3600 |
| 2024-09-20 | 20.85 | $8.52 | 100962 |
| 2024-09-19 | 20.52 | $7.65 | 32428 |
| 2024-09-18 | 20.15 | $8.08 | 21360 |
| 2024-09-17 | 20.13 | $7.88 | 15651 |
| 2024-09-16 | 19.64 | $7.04 | 10964 |
| 2024-09-13 | 18.66 | $7.14 | 3360 |
| 2024-09-12 | 17.85 | $7.28 | 5880 |
| 2024-09-11 | 17.14 | $7.19 | 12861 |
| 2024-09-10 | 16.38 | $7.79 | 5880 |
| 2024-09-09 | 16.20 | $8.33 | 17040 |
| 2024-09-06 | 16.61 | $9.04 | 14760 |
| 2024-09-05 | 17.35 | $8.97 | 5578 |
| 2024-09-04 | 18.22 | $8.93 | 600 |
| 2024-09-03 | 19.13 | $8.45 | 3360 |
| 2024-08-30 | 20.02 | $8.75 | 3120 |
| 2024-08-29 | 20.50 | $8.55 | 9480 |
| 2024-08-28 | 21.04 | $8.34 | 1440 |
| 2024-08-27 | 21.25 | $8.58 | 3271 |
| 2024-08-26 | 21.46 | $8.75 | 49560 |
| 2024-08-23 | 22.35 | $9.58 | 53890 |
| 2024-08-22 | 22.88 | $9.16 | 494 |
| 2024-08-21 | 23.35 | $9.26 | 1087 |
| 2024-08-20 | 23.85 | $9.26 | 2667 |
| 2024-08-19 | 24.55 | $9.17 | 1320 |
| 2024-08-16 | 25.10 | $9.05 | 1320 |
| 2024-08-15 | 25.50 | $8.71 | 5400 |
| 2024-08-14 | 25.78 | $8.95 | 3852 |
| 2024-08-13 | 25.99 | $8.65 | 1680 |
| 2024-08-12 | 25.59 | $8.67 | 5160 |
| 2024-08-09 | 25.17 | $8.68 | 7800 |
| 2024-08-08 | 24.73 | $8.71 | 11203 |
| 2024-08-07 | 24.26 | $8.71 | 8881 |
| 2024-08-06 | 23.77 | $8.71 | 739 |
| 2024-08-05 | 23.61 | $8.58 | 5040 |
| 2024-08-02 | 23.44 | $8.84 | 3120 |
| 2024-08-01 | 22.78 | $8.54 | 5400 |
| 2024-07-31 | 22.20 | $9.08 | 1081 |
| 2024-07-30 | 21.84 | $8.67 | 12000 |
| 2024-07-29 | 21.46 | $9.10 | 22440 |
| 2024-07-26 | 21.06 | $9.00 | 14412 |
| 2024-07-25 | 20.69 | $9.17 | 1712 |
| 2024-07-24 | 20.53 | $9.24 | 2280 |
| 2024-07-23 | 20.37 | $9.33 | 976 |
| 2024-07-22 | 20.66 | $9.50 | 15633 |
| 2024-07-19 | 20.98 | $9.22 | 6622 |
| 2024-07-18 | 21.72 | $9.33 | 2520 |
| 2024-07-17 | 22.21 | $9.33 | 1363 |
| 2024-07-16 | 22.74 | $9.33 | 2400 |
| 2024-07-15 | 23.34 | $9.36 | 2433 |
| 2024-07-12 | 24.16 | $9.33 | 3120 |
| 2024-07-11 | 25.02 | $9.17 | 4378 |
| 2024-07-10 | 25.71 | $8.83 | 9015 |
| 2024-07-09 | 26.05 | $8.58 | 10800 |
| 2024-07-08 | 26.35 | $8.33 | 6367 |
| 2024-07-05 | 26.12 | $7.87 | 3840 |
| 2024-07-03 | 25.44 | $7.75 | 3536 |
| 2024-07-02 | 24.76 | $7.92 | 27390 |
| 2024-07-01 | 24.05 | $8.94 | 36360 |
| 2024-06-28 | 23.86 | $8.72 | 6886 |
| 2024-06-27 | 23.79 | $8.78 | 2299 |
| 2024-06-26 | 23.52 | $9.14 | 4327 |
| 2024-06-25 | 23.23 | $9.17 | 8400 |
| 2024-06-24 | 23.03 | $9.33 | 6960 |
| 2024-06-21 | 23.05 | $8.75 | 89983 |
| 2024-06-20 | 23.08 | $10.02 | 17280 |
| 2024-06-18 | 23.40 | $9.72 | 9898 |
| 2024-06-17 | 24.05 | $9.79 | 19560 |
| 2024-06-14 | 24.64 | $9.75 | 9600 |
| 2024-06-13 | 25.60 | $9.37 | 18840 |
| 2024-06-12 | 26.60 | $8.46 | 16200 |
| 2024-06-11 | 26.94 | $8.03 | 12648 |
| 2024-06-10 | 26.27 | $8.01 | 9240 |
| 2024-06-07 | 25.76 | $8.01 | 2413 |
| 2024-06-06 | 24.83 | $8.32 | 195984 |
| 2024-06-05 | 24.28 | $8.32 | 720 |
| 2024-06-04 | 23.71 | $8.32 | 1208 |
| 2024-06-03 | 23.11 | $8.33 | 1923 |
| 2024-05-31 | 22.63 | $8.33 | 2762 |
| 2024-05-30 | 22.13 | $8.27 | 866 |
| 2024-05-29 | 21.66 | $8.88 | 120 |
| 2024-05-28 | 21.58 | $8.87 | 2040 |
| 2024-05-24 | 21.49 | $8.88 | 723 |
| 2024-05-23 | 21.59 | $8.54 | 1102 |
| 2024-05-22 | 21.22 | $9.02 | 360 |
| 2024-05-21 | 21.40 | $9.02 | 1560 |
| 2024-05-20 | 21.59 | $8.33 | 512 |
| 2024-05-17 | 21.79 | $8.25 | 3730 |
| 2024-05-16 | 21.36 | $8.54 | 7680 |
| 2024-05-15 | 20.87 | $8.54 | 2520 |
| 2024-05-14 | 20.39 | $8.11 | 1440 |
| 2024-05-13 | 20.19 | $8.13 | 2040 |
| 2024-05-10 | 19.99 | $8.11 | 600 |
| 2024-05-09 | 20.05 | $8.11 | 2040 |
| 2024-05-08 | 20.11 | $7.17 | 6480 |
| 2024-05-07 | 19.66 | $7.67 | 2760 |
| 2024-05-06 | 19.51 | $7.57 | 5173 |
| 2024-05-03 | 19.35 | $8.24 | 6168 |
| 2024-05-02 | 19.30 | $7.89 | 2040 |
| 2024-05-01 | 18.96 | $7.78 | 1225 |
| 2024-04-30 | 18.58 | $8.00 | 240 |
| 2024-04-29 | 18.38 | $7.82 | 6000 |
| 2024-04-26 | 18.01 | $7.82 | 512 |
| 2024-04-25 | 18.01 | $7.29 | 620 |
| 2024-04-24 | 17.50 | $7.17 | 600 |
| 2024-04-23 | 17.27 | $7.25 | 5400 |
| 2024-04-22 | 17.03 | $6.97 | 12840 |
| 2024-04-19 | 16.78 | $7.53 | 897 |
| 2024-04-18 | 16.91 | $7.79 | 760 |
| 2024-04-17 | 17.06 | $8.07 | 1120 |
| 2024-04-16 | 17.56 | $8.57 | 600 |
| 2024-04-15 | 18.46 | $7.80 | 488 |
| 2024-04-12 | 18.79 | $8.44 | 3240 |
| 2024-04-11 | 19.14 | $8.92 | 960 |
| 2024-04-10 | 19.97 | $8.30 | 962 |
| 2024-04-09 | 20.29 | $7.92 | 964 |
| 2024-04-08 | 20.67 | $8.50 | 5091 |
| 2024-04-05 | 21.61 | $9.09 | 480 |
| 2024-04-04 | 22.33 | $9.09 | 1920 |
| 2024-04-03 | 23.10 | $9.15 | 8569 |
| 2024-04-02 | 23.80 | $8.81 | 4938 |
| 2024-04-01 | 24.96 | $8.57 | 5160 |
| 2024-03-28 | 26.19 | $8.54 | 4227 |
| 2024-03-27 | 27.45 | $8.18 | 1112 |
| 2024-03-26 | 28.06 | $7.87 | 408 |
| 2024-03-25 | 29.11 | $7.35 | 5774 |
| 2024-03-22 | 29.69 | $7.26 | 15240 |
| 2024-03-21 | 30.31 | $7.80 | 5160 |
| 2024-03-20 | 31.61 | $7.93 | 12480 |
| 2024-03-19 | 32.66 | $7.19 | 6760 |
| 2024-03-18 | 33.02 | $6.25 | 15600 |
| 2024-03-15 | 32.34 | $6.04 | 10800 |
| 2024-03-14 | 31.63 | $6.37 | 13491 |
| 2024-03-13 | 30.88 | $7.08 | 6960 |
| 2024-03-12 | 30.67 | $6.99 | 3854 |
| 2024-03-11 | 30.60 | $6.96 | 18960 |
| 2024-03-08 | 30.53 | $7.92 | 25010 |
| 2024-03-07 | 31.46 | $8.80 | 3480 |
| 2024-03-06 | 32.99 | $8.89 | 1330 |
| 2024-03-05 | 33.75 | $8.76 | 6240 |
| 2024-03-04 | 34.55 | $8.87 | 13594 |
| 2024-03-01 | 35.39 | $9.01 | 3016 |
| 2024-02-29 | 36.49 | $9.01 | 6480 |
| 2024-02-28 | 37.64 | $8.97 | 6981 |
| 2024-02-27 | 38.85 | $8.83 | 6840 |
| 2024-02-26 | 40.33 | $8.88 | 4920 |
| 2024-02-23 | 41.87 | $8.97 | 14520 |
| 2024-02-22 | 43.49 | $8.76 | 5911 |
| 2024-02-21 | 45.27 | $8.76 | 6048 |
| 2024-02-20 | 47.13 | $9.18 | 11829 |
| 2024-02-16 | 48.53 | $9.58 | 3110 |
| 2024-02-15 | 49.35 | $9.58 | 6000 |
| 2024-02-14 | 50.21 | $10.04 | 4257 |
| 2024-02-13 | 50.46 | $9.96 | 1680 |
| 2024-02-12 | 50.76 | $9.97 | 3840 |
| 2024-02-09 | 51.08 | $10.21 | 6120 |
| 2024-02-08 | 51.22 | $10.15 | 12000 |
| 2024-02-07 | 51.37 | $10.00 | 5760 |
| 2024-02-06 | 51.64 | $9.97 | 3850 |
| 2024-02-05 | 51.92 | $10.20 | 1466 |
| 2024-02-02 | 52.22 | $10.21 | 970 |
| 2024-02-01 | 52.39 | $10.03 | 1440 |
| 2024-01-31 | 52.66 | $10.03 | 4524 |
| 2024-01-30 | 52.94 | $9.97 | 7560 |
| 2024-01-29 | 53.24 | $10.12 | 12960 |
| 2024-01-26 | 53.55 | $10.00 | 10106 |
| 2024-01-25 | 53.94 | $10.17 | 9000 |
| 2024-01-24 | 54.09 | $10.04 | 4462 |
| 2024-01-23 | 54.20 | $10.30 | 7624 |
| 2024-01-22 | 54.17 | $10.27 | 9960 |
| 2024-01-19 | 54.17 | $10.17 | 3360 |
| 2024-01-18 | 54.17 | $10.08 | 3840 |
| 2024-01-17 | 54.21 | $9.98 | 3360 |
| 2024-01-16 | 54.24 | $9.81 | 8880 |
| 2024-01-12 | 54.30 | $10.18 | 3530 |
| 2024-01-11 | 54.20 | $10.03 | 12633 |
| 2024-01-10 | 54.09 | $10.07 | 18747 |
| 2024-01-09 | 54.06 | $10.08 | 12240 |
| 2024-01-08 | 54.06 | $10.05 | 10219 |
| 2024-01-05 | 54.06 | $10.00 | 9145 |
| 2024-01-04 | 54.06 | $10.04 | 10680 |
| 2024-01-03 | 54.05 | $10.22 | 9260 |
| 2024-01-02 | 53.90 | $10.14 | 4560 |
| 2023-12-29 | 53.76 | $10.25 | 16735 |
| 2023-12-28 | 53.63 | $10.32 | 2640 |
| 2023-12-27 | 53.30 | $10.67 | 28560 |
| 2023-12-26 | 52.95 | $9.98 | 68280 |
| 2023-12-22 | 52.59 | $10.34 | 26760 |
| 2023-12-21 | 52.12 | $10.20 | 5293 |
| 2023-12-20 | 51.69 | $10.33 | 42600 |
| 2023-12-19 | 51.23 | $10.09 | 13812 |
| 2023-12-18 | 50.79 | $9.99 | 33840 |
| 2023-12-15 | 50.33 | $10.30 | 316076 |
| 2023-12-14 | 49.79 | $9.84 | 18360 |
| 2023-12-13 | 49.25 | $10.12 | 22920 |
| 2023-12-12 | 48.66 | $10.09 | 15960 |
| 2023-12-11 | 48.05 | $10.08 | 15000 |
| 2023-12-08 | 47.34 | $9.52 | 10080 |
| 2023-12-07 | 46.59 | $9.82 | 10560 |
| 2023-12-06 | 45.71 | $10.00 | 8760 |
| 2023-12-05 | 44.81 | $9.61 | 15120 |
| 2023-12-04 | 43.88 | $9.88 | 24726 |
| 2023-12-01 | 42.82 | $10.24 | 6720 |
| 2023-11-30 | 41.64 | $10.40 | 9008 |
| 2023-11-29 | 40.39 | $10.29 | 52497 |
| 2023-11-28 | 39.08 | $10.25 | 30408 |
| 2023-11-27 | 37.70 | $10.12 | 16200 |
| 2023-11-24 | 36.25 | $9.93 | 32040 |
| 2023-11-22 | 34.73 | $10.29 | 58970 |
| 2023-11-21 | 33.08 | $10.02 | 16680 |
| 2023-11-20 | 31.35 | $10.30 | 44341 |
| 2023-11-17 | 29.49 | $10.42 | 49080 |
| 2023-11-16 | 27.56 | $10.22 | 66150 |
| 2023-11-15 | 25.54 | $10.05 | 44640 |
| 2023-11-14 | 23.41 | $9.80 | 58591 |
| 2023-11-13 | 21.18 | $9.81 | 37338 |
| 2023-11-10 | 18.86 | $9.52 | 40320 |
| 2023-11-09 | 16.43 | $9.32 | 118800 |
| 2023-11-08 | 13.86 | $11.04 | 144302 |
| 2023-11-07 | 10.94 | $13.32 | 63000 |
| 2023-11-06 | 7.55 | $13.57 | 33456 |
| 2023-11-03 | 4.00 | $13.58 | 15508 |
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