Is Frontera Energy Corporation (FECCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Frontera Energy Corporation (FECCF) research center and poll results.
OTC : FECCF
Frontera Energy Corporation — Technical Indicators
$6.48 USD
$0.1 (1.5%)
- Volume
- 2.4K
- Average Volume
- 111.8K
- Market Capitalization
- $451.51M
- P/E Ratio
- -0.42
- Dividend Yield
- 93.54%
- Price Target
- Year High
- $11.87
- Year Low
- $3.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.01
- Current Ratio
- $1.31
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.22
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.54
Average
7.03
Maximum
11.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.22 | $6.48 | 7520 |
| 2026-07-21 | 6.49 | $6.38 | 5319 |
| 2026-07-20 | 6.75 | $6.41 | 5000 |
| 2026-07-17 | 6.99 | $6.43 | 10300 |
| 2026-07-16 | 7.25 | $6.33 | 37100 |
| 2026-07-15 | 7.50 | $6.57 | 122625 |
| 2026-07-14 | 7.74 | $6.38 | 100149 |
| 2026-07-13 | 8.00 | $6.30 | 67400 |
| 2026-07-10 | 8.26 | $6.30 | 111300 |
| 2026-07-09 | 8.50 | $6.31 | 21338 |
| 2026-07-08 | 8.74 | $6.31 | 24300 |
| 2026-07-07 | 9.00 | $6.25 | 800 |
| 2026-07-06 | 9.27 | $6.06 | 34228 |
| 2026-07-02 | 9.55 | $6.10 | 19931 |
| 2026-07-01 | 9.83 | $5.98 | 900 |
| 2026-06-30 | 10.11 | $6.00 | 43200 |
| 2026-06-29 | 10.36 | $6.00 | 15811 |
| 2026-06-26 | 10.59 | $6.03 | 7009 |
| 2026-06-25 | 10.81 | $5.91 | 29315 |
| 2026-06-24 | 11.03 | $5.92 | 5.7M |
| 2026-06-23 | 11.26 | $11.73 | 1700 |
| 2026-06-22 | 11.20 | $11.70 | 17708 |
| 2026-06-18 | 11.14 | $11.20 | 9644 |
| 2026-06-17 | 11.11 | $11.53 | 18121 |
| 2026-06-16 | 11.07 | $11.48 | 31100 |
| 2026-06-15 | 11.02 | $11.40 | 12800 |
| 2026-06-12 | 10.97 | $11.41 | 5100 |
| 2026-06-11 | 10.93 | $11.49 | 5215 |
| 2026-06-10 | 10.89 | $11.12 | 11527 |
| 2026-06-09 | 10.85 | $11.23 | 13200 |
| 2026-06-08 | 10.82 | $11.50 | 24421 |
| 2026-06-05 | 10.76 | $11.55 | 6900 |
| 2026-06-04 | 10.71 | $11.74 | 7730 |
| 2026-06-03 | 10.66 | $11.60 | 41800 |
| 2026-06-02 | 10.62 | $11.63 | 32820 |
| 2026-06-01 | 10.58 | $11.07 | 7900 |
| 2026-05-29 | 10.57 | $10.51 | 720 |
| 2026-05-28 | 10.58 | $10.50 | 605 |
| 2026-05-27 | 10.60 | $10.33 | 21800 |
| 2026-05-26 | 10.63 | $10.49 | 3500 |
| 2026-05-22 | 10.65 | $10.50 | 623 |
| 2026-05-21 | 10.65 | $10.54 | 1900 |
| 2026-05-20 | 10.66 | $10.57 | 2700 |
| 2026-05-19 | 10.65 | $10.64 | 4917 |
| 2026-05-18 | 10.63 | $10.52 | 13501 |
| 2026-05-15 | 10.62 | $10.53 | 5200 |
| 2026-05-14 | 10.60 | $10.55 | 10232 |
| 2026-05-13 | 10.58 | $10.58 | 1500 |
| 2026-05-12 | 10.55 | $10.49 | 8413 |
| 2026-05-11 | 10.53 | $10.46 | 2400 |
| 2026-05-08 | 10.51 | $10.38 | 1607 |
| 2026-05-07 | 10.52 | $10.60 | 39230 |
| 2026-05-06 | 10.48 | $10.73 | 5204 |
| 2026-05-05 | 10.44 | $10.74 | 3336 |
| 2026-05-04 | 10.41 | $10.81 | 5800 |
| 2026-05-01 | 10.37 | $10.93 | 6200 |
| 2026-04-30 | 10.32 | $10.79 | 10426 |
| 2026-04-29 | 10.27 | $10.91 | 8100 |
| 2026-04-28 | 10.21 | $10.85 | 7201 |
| 2026-04-27 | 10.17 | $10.78 | 5300 |
| 2026-04-24 | 10.11 | $10.65 | 3236 |
| 2026-04-23 | 10.06 | $10.61 | 19900 |
| 2026-04-22 | 10.02 | $10.41 | 4800 |
| 2026-04-21 | 9.99 | $10.36 | 30800 |
| 2026-04-20 | 9.96 | $10.17 | 15300 |
| 2026-04-17 | 9.93 | $10.12 | 25719 |
| 2026-04-16 | 9.90 | $10.14 | 21500 |
| 2026-04-15 | 9.87 | $10.10 | 49000 |
| 2026-04-14 | 9.87 | $10.03 | 9200 |
| 2026-04-13 | 9.87 | $10.18 | 134600 |
| 2026-04-10 | 9.85 | $10.39 | 47500 |
| 2026-04-09 | 9.80 | $9.95 | 92900 |
| 2026-04-08 | 9.79 | $9.95 | 25600 |
| 2026-04-07 | 9.77 | $10.14 | 112000 |
| 2026-04-06 | 9.74 | $9.99 | 52500 |
| 2026-04-02 | 9.72 | $9.96 | 6200 |
| 2026-04-01 | 9.67 | $9.75 | 5600 |
| 2026-03-31 | 9.63 | $9.72 | 4900 |
| 2026-03-30 | 9.59 | $9.90 | 16100 |
| 2026-03-27 | 9.53 | $9.71 | 4733 |
| 2026-03-26 | 9.46 | $9.70 | 5336 |
| 2026-03-25 | 9.40 | $9.80 | 18330 |
| 2026-03-24 | 9.34 | $9.76 | 58000 |
| 2026-03-23 | 9.28 | $9.71 | 37100 |
| 2026-03-20 | 9.24 | $9.55 | 64915 |
| 2026-03-19 | 9.13 | $9.65 | 12400 |
| 2026-03-18 | 9.01 | $9.54 | 13400 |
| 2026-03-17 | 8.91 | $9.96 | 116100 |
| 2026-03-16 | 8.78 | $10.00 | 19600 |
| 2026-03-13 | 8.64 | $9.80 | 18000 |
| 2026-03-12 | 8.53 | $9.54 | 56100 |
| 2026-03-11 | 8.42 | $9.66 | 18100 |
| 2026-03-10 | 8.31 | $9.59 | 71000 |
| 2026-03-09 | 8.21 | $9.41 | 134238 |
| 2026-03-06 | 8.11 | $9.64 | 118900 |
| 2026-03-05 | 8.00 | $8.93 | 308200 |
| 2026-03-04 | 7.92 | $8.98 | 89946 |
| 2026-03-03 | 7.83 | $8.93 | 67400 |
| 2026-03-02 | 7.75 | $8.80 | 141504 |
| 2026-02-27 | 7.64 | $8.27 | 17200 |
| 2026-02-26 | 7.47 | $8.52 | 16849 |
| 2026-02-25 | 7.29 | $8.51 | 179300 |
| 2026-02-24 | 7.10 | $8.56 | 35243 |
| 2026-02-23 | 6.91 | $8.86 | 281843 |
| 2026-02-20 | 6.70 | $7.41 | 41829 |
| 2026-02-19 | 6.56 | $7.38 | 89700 |
| 2026-02-18 | 6.43 | $7.36 | 40200 |
| 2026-02-17 | 6.29 | $7.36 | 138700 |
| 2026-02-13 | 6.15 | $7.38 | 99700 |
| 2026-02-12 | 6.01 | $7.46 | 133400 |
| 2026-02-11 | 5.87 | $7.44 | 168800 |
| 2026-02-10 | 5.72 | $7.42 | 65422 |
| 2026-02-09 | 5.58 | $7.55 | 215402 |
| 2026-02-06 | 5.43 | $7.42 | 169000 |
| 2026-02-05 | 5.28 | $7.36 | 202204 |
| 2026-02-04 | 5.13 | $7.34 | 211110 |
| 2026-02-03 | 4.98 | $7.24 | 445944 |
| 2026-02-02 | 4.83 | $7.32 | 281900 |
| 2026-01-30 | 4.70 | $6.73 | 423500 |
| 2026-01-29 | 4.58 | $4.85 | 97737 |
| 2026-01-28 | 4.56 | $4.80 | 103147 |
| 2026-01-27 | 4.55 | $4.75 | 64200 |
| 2026-01-26 | 4.54 | $4.70 | 23300 |
| 2026-01-23 | 4.52 | $4.76 | 46124 |
| 2026-01-22 | 4.51 | $4.66 | 40900 |
| 2026-01-21 | 4.50 | $4.62 | 8200 |
| 2026-01-20 | 4.49 | $4.58 | 78126 |
| 2026-01-16 | 4.48 | $4.56 | 10600 |
| 2026-01-15 | 4.48 | $4.60 | 24435 |
| 2026-01-14 | 4.47 | $4.60 | 77510 |
| 2026-01-13 | 4.46 | $4.55 | 31300 |
| 2026-01-12 | 4.46 | $4.53 | 52600 |
| 2026-01-09 | 4.46 | $4.54 | 58711 |
| 2026-01-08 | 4.46 | $4.44 | 7100 |
| 2026-01-07 | 4.46 | $4.33 | 16617 |
| 2026-01-06 | 4.48 | $4.34 | 8100 |
| 2026-01-05 | 4.50 | $4.36 | 81704 |
| 2026-01-02 | 4.51 | $4.68 | 126800 |
| 2025-12-31 | 4.51 | $4.36 | 3900 |
| 2025-12-30 | 4.52 | $4.49 | 10400 |
| 2025-12-29 | 4.53 | $4.53 | 5.1M |
| 2025-12-26 | 4.53 | $4.48 | 700 |
| 2025-12-24 | 4.53 | $4.48 | — |
| 2025-12-23 | 4.53 | $4.48 | 1900 |
| 2025-12-22 | 4.53 | $4.41 | 1000 |
| 2025-12-19 | 4.54 | $4.37 | 21300 |
| 2025-12-18 | 4.55 | $4.51 | 800 |
| 2025-12-17 | 4.56 | $4.47 | 3700 |
| 2025-12-16 | 4.55 | $4.41 | 1100 |
| 2025-12-15 | 4.54 | $4.50 | — |
| 2025-12-12 | 4.52 | $4.50 | 210 |
| 2025-12-11 | 4.48 | $4.48 | 8000 |
| 2025-12-10 | 4.45 | $4.51 | 16726 |
| 2025-12-09 | 4.42 | $4.60 | 6000 |
| 2025-12-08 | 4.37 | $4.66 | 5835 |
| 2025-12-05 | 4.32 | $4.62 | 6500 |
| 2025-12-04 | 4.28 | $4.60 | 3300 |
| 2025-12-03 | 4.23 | $4.64 | 2000 |
| 2025-12-02 | 4.19 | $4.59 | 2010 |
| 2025-12-01 | 4.15 | $4.70 | 8611 |
| 2025-11-28 | 4.12 | $4.62 | 2912 |
| 2025-11-26 | 4.08 | $4.46 | 13710 |
| 2025-11-25 | 4.04 | $4.41 | 7700 |
| 2025-11-24 | 4.00 | $4.52 | 3710 |
| 2025-11-21 | 3.96 | $4.55 | 39700 |
| 2025-11-20 | 3.91 | $4.63 | 11010 |
| 2025-11-19 | 3.87 | $4.65 | 33618 |
| 2025-11-18 | 3.81 | $4.37 | 6000 |
| 2025-11-17 | 3.77 | $4.17 | 28400 |
| 2025-11-14 | 3.75 | $4.03 | 28111 |
| 2025-11-13 | 3.73 | $3.84 | 3307 |
| 2025-11-12 | 3.72 | $3.85 | 6200 |
| 2025-11-11 | 3.71 | $3.83 | 46132 |
| 2025-11-10 | 3.71 | $3.72 | 11703 |
| 2025-11-07 | 3.71 | $3.69 | 4656 |
| 2025-11-06 | 3.71 | $3.67 | 13000 |
| 2025-11-05 | 3.72 | $3.75 | 9417 |
| 2025-11-04 | 3.72 | $3.76 | 5900 |
| 2025-11-03 | 3.72 | $3.84 | 2300 |
| 2025-10-31 | 3.72 | $4.03 | 21000 |
| 2025-10-30 | 3.71 | $3.82 | 19932 |
| 2025-10-29 | 3.71 | $3.62 | 300 |
| 2025-10-28 | 3.73 | $3.65 | 7200 |
| 2025-10-27 | 3.75 | $3.64 | 14700 |
| 2025-10-24 | 3.77 | $3.69 | 52708 |
| 2025-10-23 | 3.79 | $3.69 | 18200 |
| 2025-10-22 | 3.82 | $3.60 | 3100 |
| 2025-10-21 | 3.85 | $3.58 | 32600 |
| 2025-10-20 | 3.88 | $3.62 | 12600 |
| 2025-10-17 | 3.90 | $3.68 | 17600 |
| 2025-10-16 | 3.93 | $3.72 | 16600 |
| 2025-10-15 | 3.95 | $3.68 | 9946 |
| 2025-10-14 | 3.97 | $3.73 | 5900 |
| 2025-10-13 | 4.00 | $3.83 | 500 |
| 2025-10-10 | 4.02 | $3.64 | 5.2M |
| 2025-10-09 | 4.04 | $3.77 | 1300 |
| 2025-10-08 | 4.07 | $3.78 | 15200 |
| 2025-10-07 | 4.10 | $3.79 | 34400 |
| 2025-10-06 | 4.12 | $3.84 | 2241 |
| 2025-10-03 | 4.14 | $3.81 | 53039 |
| 2025-10-02 | 4.17 | $3.85 | 41200 |
| 2025-10-01 | 4.19 | $3.99 | 50846 |
| 2025-09-30 | 4.21 | $4.01 | 13400 |
| 2025-09-29 | 4.23 | $4.09 | 11136 |
| 2025-09-26 | 4.24 | $4.18 | 900 |
| 2025-09-25 | 4.25 | $4.15 | 2621 |
| 2025-09-24 | 4.26 | $4.19 | 4705 |
| 2025-09-23 | 4.27 | $4.17 | 1046 |
| 2025-09-22 | 4.28 | $4.15 | 7526 |
| 2025-09-19 | 4.29 | $4.17 | 27700 |
| 2025-09-18 | 4.29 | $4.17 | 20900 |
| 2025-09-17 | 4.30 | $4.17 | 28425 |
| 2025-09-16 | 4.31 | $4.20 | 69600 |
| 2025-09-15 | 4.31 | $4.18 | 64034 |
| 2025-09-12 | 4.32 | $4.19 | 2700 |
| 2025-09-11 | 4.33 | $4.29 | 505 |
| 2025-09-10 | 4.34 | $4.31 | 12300 |
| 2025-09-09 | 4.35 | $4.31 | 1101 |
| 2025-09-08 | 4.36 | $4.30 | — |
| 2025-09-05 | 4.37 | $4.30 | 2300 |
| 2025-09-04 | 4.38 | $4.30 | 10043 |
| 2025-09-03 | 4.39 | $4.34 | 24000 |
| 2025-09-02 | 4.41 | $4.41 | 7900 |
| 2025-08-29 | 4.41 | $4.40 | 9300 |
| 2025-08-28 | 4.42 | $4.33 | 4400 |
| 2025-08-27 | 4.43 | $4.32 | 2831 |
| 2025-08-26 | 4.44 | $4.32 | 1800 |
| 2025-08-25 | 4.45 | $4.35 | 1000 |
| 2025-08-22 | 4.46 | $4.38 | 7340 |
| 2025-08-21 | 4.46 | $4.32 | 1412 |
| 2025-08-20 | 4.48 | $4.30 | 500 |
| 2025-08-19 | 4.50 | $4.34 | 4800 |
| 2025-08-18 | 4.52 | $4.27 | 15400 |
| 2025-08-15 | 4.55 | $4.28 | 41929 |
| 2025-08-14 | 4.57 | $4.34 | 262339 |
| 2025-08-13 | 4.58 | $4.61 | 91900 |
| 2025-08-12 | 4.58 | $4.47 | 37633 |
| 2025-08-11 | 4.58 | $4.47 | 53300 |
| 2025-08-08 | 4.58 | $4.46 | 28205 |
| 2025-08-07 | 4.61 | $4.52 | 32030 |
| 2025-08-06 | 4.63 | $4.59 | 4200 |
| 2025-08-05 | 4.65 | $4.62 | 20410 |
| 2025-08-04 | 4.67 | $4.55 | 21413 |
| 2025-08-01 | 4.69 | $4.52 | 45000 |
| 2025-07-31 | 4.71 | $4.55 | 31427 |
| 2025-07-30 | 4.73 | $4.48 | 98100 |
| 2025-07-29 | 4.75 | $4.51 | 13803 |
| 2025-07-28 | 4.76 | $4.59 | 16727 |
| 2025-07-25 | 4.77 | $4.50 | 19100 |
| 2025-07-24 | 4.78 | $4.67 | 2203 |
| 2025-07-23 | 4.78 | $4.69 | 4001 |
| 2025-07-22 | 4.79 | $4.77 | 26900 |
| 2025-07-21 | 4.79 | $4.71 | 22900 |
| 2025-07-18 | 4.81 | $4.72 | 2100 |
| 2025-07-17 | 4.83 | $4.59 | 537 |
| 2025-07-16 | 4.85 | $4.55 | 4400 |
| 2025-07-15 | 4.87 | $4.44 | 5502 |
| 2025-07-14 | 4.89 | $4.65 | 600 |
| 2025-07-11 | 4.89 | $4.92 | 4100 |
| 2025-07-10 | 4.89 | $4.97 | 550 |
| 2025-07-09 | 4.87 | $4.97 | 2500 |
| 2025-07-08 | 4.86 | $4.98 | 1505 |
| 2025-07-07 | 4.83 | $4.94 | 550 |
| 2025-07-03 | 4.81 | $4.97 | 800 |
| 2025-07-02 | 4.78 | $4.90 | — |
| 2025-07-01 | 4.76 | $4.90 | 103 |
| 2025-06-30 | 4.74 | $4.81 | 100 |
| 2025-06-27 | 4.71 | $4.73 | 13200 |
| 2025-06-26 | 4.69 | $4.73 | 27730 |
| 2025-06-25 | 4.66 | $4.70 | 19001 |
| 2025-06-24 | 4.65 | $4.76 | 10000 |
| 2025-06-23 | 4.62 | $4.92 | 39309 |
| 2025-06-20 | 4.56 | $5.03 | 26835 |
| 2025-06-18 | 4.48 | $5.05 | 3831 |
| 2025-06-17 | 4.40 | $5.04 | 4800 |
| 2025-06-16 | 4.31 | $4.91 | 3300 |
| 2025-06-13 | 4.24 | $4.86 | 7206 |
| 2025-06-12 | 4.18 | $4.80 | 6519 |
| 2025-06-11 | 4.12 | $4.83 | 9000 |
| 2025-06-10 | 4.06 | $4.66 | 6100 |
| 2025-06-09 | 4.02 | $4.62 | 36600 |
| 2025-06-06 | 3.97 | $4.53 | 54328 |
| 2025-06-05 | 3.91 | $4.44 | 1210 |
| 2025-06-04 | 3.86 | $4.44 | 5600 |
| 2025-06-03 | 3.80 | $4.49 | 20400 |
| 2025-06-02 | 3.75 | $4.48 | 44334 |
| 2025-05-30 | 3.71 | $4.20 | 55600 |
| 2025-05-29 | 3.68 | $4.26 | 17227 |
| 2025-05-28 | 3.65 | $4.26 | 41949 |
| 2025-05-27 | 3.61 | $4.37 | 126119 |
| 2025-05-23 | 3.57 | $4.17 | 10723 |
| 2025-05-22 | 3.54 | $3.72 | 12025 |
| 2025-05-21 | 3.54 | $3.37 | 2303 |
| 2025-05-20 | 3.55 | $3.45 | 17622 |
| 2025-05-19 | 3.55 | $3.40 | 1100 |
| 2025-05-16 | 3.56 | $3.50 | 180448 |
| 2025-05-15 | 3.57 | $3.58 | 75400 |
| 2025-05-14 | 3.57 | $3.61 | 19201 |
| 2025-05-13 | 3.58 | $3.74 | 15502 |
| 2025-05-12 | 3.57 | $3.68 | 26300 |
| 2025-05-09 | 3.57 | $3.66 | 36412 |
| 2025-05-08 | 3.56 | $3.40 | 11400 |
| 2025-05-07 | 3.58 | $3.32 | 100 |
| 2025-05-06 | 3.58 | $3.40 | 7000 |
| 2025-05-05 | 3.60 | $3.42 | 15345 |
| 2025-05-02 | 3.61 | $3.61 | 24300 |
| 2025-05-01 | 3.65 | $3.62 | 5000 |
| 2025-04-30 | 3.70 | $3.63 | 2400 |
| 2025-04-29 | 3.75 | $3.60 | 101 |
| 2025-04-28 | 3.81 | $3.57 | 1635 |
| 2025-04-25 | 3.86 | $3.57 | 23540 |
| 2025-04-24 | 3.92 | $3.61 | 21914 |
| 2025-04-23 | 3.99 | $3.57 | 2200 |
| 2025-04-22 | 4.06 | $3.54 | 10700 |
| 2025-04-21 | 4.12 | $3.62 | 21711 |
| 2025-04-17 | 4.18 | $3.71 | 400 |
| 2025-04-16 | 4.23 | $3.60 | 3000 |
| 2025-04-15 | 4.30 | $3.67 | 4400 |
| 2025-04-14 | 4.35 | $3.59 | 2338 |
| 2025-04-11 | 4.41 | $3.59 | 13200 |
| 2025-04-10 | 4.47 | $3.46 | 7100 |
| 2025-04-09 | 4.53 | $3.81 | 45100 |
| 2025-04-08 | 4.58 | $3.47 | 24948 |
| 2025-04-07 | 4.64 | $3.65 | 55100 |
| 2025-04-04 | 4.68 | $3.68 | 129100 |
| 2025-04-03 | 4.72 | $4.37 | 8900 |
| 2025-04-02 | 4.73 | $4.59 | 2548 |
| 2025-04-01 | 4.73 | $4.74 | 8800 |
| 2025-03-31 | 4.71 | $4.70 | 1300 |
| 2025-03-28 | 4.71 | $4.69 | 2300 |
| 2025-03-27 | 4.72 | $4.82 | 1015 |
| 2025-03-26 | 4.73 | $4.97 | 1600 |
| 2025-03-25 | 4.73 | $4.88 | 1022 |
| 2025-03-24 | 4.74 | $4.84 | 3230 |
| 2025-03-21 | 4.77 | $4.75 | 3518 |
| 2025-03-20 | 4.80 | $4.81 | 601 |
| 2025-03-19 | 4.84 | $4.84 | 31900 |
| 2025-03-18 | 4.87 | $4.71 | 5300 |
| 2025-03-17 | 4.91 | $4.82 | 15400 |
| 2025-03-14 | 4.94 | $4.81 | 51806 |
| 2025-03-13 | 4.98 | $4.71 | 1407 |
| 2025-03-12 | 5.02 | $4.79 | 17640 |
| 2025-03-11 | 5.06 | $4.53 | 18626 |
| 2025-03-10 | 5.11 | $4.46 | 23800 |
| 2025-03-07 | 5.16 | $4.62 | 11520 |
| 2025-03-06 | 5.20 | $4.44 | 7705 |
| 2025-03-05 | 5.26 | $4.64 | 2300 |
| 2025-03-04 | 5.31 | $4.46 | 154448 |
| 2025-03-03 | 5.36 | $4.55 | 51409 |
| 2025-02-28 | 5.41 | $4.96 | 14000 |
| 2025-02-27 | 5.46 | $4.96 | 7100 |
| 2025-02-26 | 5.49 | $5.08 | 11745 |
| 2025-02-25 | 5.53 | $5.08 | 10509 |
| 2025-02-24 | 5.56 | $5.40 | 4918 |
| 2025-02-21 | 5.59 | $5.35 | 6500 |
| 2025-02-20 | 5.63 | $5.55 | 2000 |
| 2025-02-19 | 5.66 | $5.47 | 22800 |
| 2025-02-18 | 5.71 | $5.52 | 19300 |
| 2025-02-14 | 5.75 | $5.46 | 13520 |
| 2025-02-13 | 5.79 | $5.48 | 18800 |
| 2025-02-12 | 5.83 | $5.50 | 4806 |
| 2025-02-11 | 5.88 | $5.60 | 69000 |
| 2025-02-10 | 5.92 | $5.61 | 20722 |
| 2025-02-07 | 5.96 | $5.53 | 15000 |
| 2025-02-06 | 5.99 | $5.43 | 2005 |
| 2025-02-05 | 6.05 | $5.56 | 7800 |
| 2025-02-04 | 6.09 | $5.58 | 2324 |
| 2025-02-03 | 6.13 | $5.43 | 82300 |
| 2025-01-31 | 6.18 | $5.65 | 48313 |
| 2025-01-30 | 6.19 | $5.87 | 56800 |
| 2025-01-29 | 6.18 | $5.72 | 37119 |
| 2025-01-28 | 6.18 | $5.76 | 8739 |
| 2025-01-27 | 6.17 | $5.76 | 73100 |
| 2025-01-24 | 6.15 | $5.93 | 17300 |
| 2025-01-23 | 6.12 | $6.10 | 14100 |
| 2025-01-22 | 6.08 | $6.32 | 19400 |
| 2025-01-21 | 6.03 | $6.39 | 11200 |
| 2025-01-17 | 5.98 | $6.37 | 55144 |
| 2025-01-16 | 5.93 | $6.22 | 11204 |
| 2025-01-15 | 5.90 | $6.32 | 3738 |
| 2025-01-14 | 5.85 | $6.41 | 3000 |
| 2025-01-13 | 5.81 | $6.34 | 2600 |
| 2025-01-10 | 5.77 | $6.44 | 9030 |
| 2025-01-08 | 5.72 | $6.29 | 1900 |
| 2025-01-07 | 5.68 | $6.47 | 37800 |
| 2025-01-06 | 5.63 | $6.43 | 32200 |
| 2025-01-03 | 5.58 | $6.40 | 30900 |
| 2025-01-02 | 5.54 | $6.31 | 66847 |
| 2024-12-31 | 5.52 | $5.98 | 20500 |
| 2024-12-30 | 5.50 | $5.73 | 21800 |
| 2024-12-27 | 5.50 | $5.59 | 22914 |
| 2024-12-26 | 5.51 | $5.55 | 3700 |
| 2024-12-24 | 5.52 | $5.36 | 3900 |
| 2024-12-23 | 5.54 | $5.33 | 4100 |
| 2024-12-20 | 5.57 | $5.34 | 9840 |
| 2024-12-19 | 5.58 | $5.33 | 13122 |
| 2024-12-18 | 5.60 | $5.34 | 8249 |
| 2024-12-17 | 5.62 | $5.51 | 34600 |
| 2024-12-16 | 5.63 | $5.50 | 103215 |
| 2024-12-13 | 5.63 | $5.37 | 7818 |
| 2024-12-12 | 5.64 | $5.52 | 2302 |
| 2024-12-11 | 5.65 | $5.57 | 4400 |
| 2024-12-10 | 5.65 | $5.45 | 5900 |
| 2024-12-09 | 5.67 | $5.47 | 48614 |
| 2024-12-06 | 5.68 | $5.46 | 31533 |
| 2024-12-05 | 5.70 | $5.58 | 12726 |
| 2024-12-04 | 5.71 | $5.57 | 14500 |
| 2024-12-03 | 5.71 | $5.75 | 7500 |
| 2024-12-02 | 5.70 | $5.70 | 11500 |
| 2024-11-29 | 5.69 | $5.77 | 7800 |
| 2024-11-27 | 5.68 | $5.70 | 7609 |
| 2024-11-26 | 5.66 | $5.68 | 36410 |
| 2024-11-25 | 5.66 | $5.81 | 25246 |
| 2024-11-22 | 5.65 | $5.89 | 88023 |
| 2024-11-21 | 5.65 | $5.72 | 7314 |
| 2024-11-20 | 5.65 | $5.68 | 8008 |
| 2024-11-19 | 5.65 | $5.66 | 1437 |
| 2024-11-18 | 5.65 | $5.68 | 11702 |
| 2024-11-15 | 5.66 | $5.51 | 19300 |
| 2024-11-14 | 5.69 | $5.62 | 8130 |
| 2024-11-13 | 5.71 | $5.65 | 12300 |
| 2024-11-12 | 5.73 | $5.71 | 4435 |
| 2024-11-11 | 5.75 | $5.73 | 62800 |
| 2024-11-08 | 5.77 | $5.76 | 37200 |
| 2024-11-07 | 5.79 | $5.87 | 43400 |
| 2024-11-06 | 5.80 | $5.75 | 77100 |
| 2024-11-05 | 5.81 | $5.60 | 28444 |
| 2024-11-04 | 5.82 | $5.55 | 71700 |
| 2024-11-01 | 5.84 | $5.50 | 18748 |
| 2024-10-31 | 5.86 | $5.46 | 97100 |
| 2024-10-30 | 5.89 | $5.46 | 69700 |
| 2024-10-29 | 5.91 | $5.54 | 22400 |
| 2024-10-28 | 5.93 | $5.69 | 17400 |
| 2024-10-25 | 5.94 | $5.78 | 24048 |
| 2024-10-24 | 5.94 | $5.73 | 4900 |
| 2024-10-23 | 5.94 | $5.70 | 9421 |
| 2024-10-22 | 5.97 | $5.79 | 5200 |
| 2024-10-21 | 6.00 | $5.85 | 3331 |
| 2024-10-18 | 6.03 | $6.04 | 2540 |
| 2024-10-17 | 6.04 | $6.10 | 1400 |
| 2024-10-16 | 6.06 | $5.99 | 7500 |
| 2024-10-15 | 6.08 | $6.10 | 600 |
| 2024-10-14 | 6.10 | $6.20 | 9100 |
| 2024-10-11 | 6.10 | $6.17 | 15400 |
| 2024-10-10 | 6.09 | $6.05 | 27146 |
| 2024-10-09 | 6.09 | $5.87 | 7900 |
| 2024-10-08 | 6.09 | $5.87 | 9132 |
| 2024-10-07 | 6.10 | $5.98 | 72449 |
| 2024-10-04 | 6.10 | $5.90 | 9309 |
| 2024-10-03 | 6.11 | $5.98 | 13130 |
| 2024-10-02 | 6.11 | $5.86 | 34700 |
| 2024-10-01 | 6.09 | $5.97 | 30212 |
| 2024-09-30 | 6.07 | $5.77 | 51109 |
| 2024-09-27 | 6.07 | $5.78 | 67033 |
| 2024-09-26 | 6.07 | $5.90 | 134400 |
| 2024-09-25 | 6.06 | $6.27 | 84800 |
| 2024-09-24 | 6.04 | $6.38 | 64445 |
| 2024-09-23 | 6.02 | $6.37 | 41500 |
| 2024-09-20 | 6.01 | $6.38 | 52500 |
| 2024-09-19 | 5.99 | $6.42 | 74000 |
| 2024-09-18 | 5.97 | $6.40 | 80600 |
| 2024-09-17 | 5.95 | $6.48 | 202600 |
| 2024-09-16 | 5.94 | $6.28 | 64500 |
| 2024-09-13 | 5.93 | $5.96 | 20447 |
| 2024-09-12 | 5.95 | $5.98 | 122400 |
| 2024-09-11 | 5.96 | $5.93 | 34500 |
| 2024-09-10 | 5.98 | $5.99 | 28600 |
| 2024-09-09 | 5.98 | $6.08 | 119534 |
| 2024-09-06 | 5.98 | $5.95 | 103000 |
| 2024-09-05 | 5.98 | $5.99 | 350129 |
| 2024-09-04 | 5.95 | $5.55 | 143300 |
| 2024-09-03 | 5.93 | $5.57 | 128045 |
| 2024-08-30 | 5.91 | $5.68 | 88900 |
| 2024-08-29 | 5.89 | $5.77 | 42200 |
| 2024-08-28 | 5.87 | $5.80 | 15010 |
| 2024-08-27 | 5.86 | $5.88 | 39623 |
| 2024-08-26 | 5.84 | $6.00 | 32800 |
| 2024-08-23 | 5.82 | $6.09 | 35501 |
| 2024-08-22 | 5.80 | $5.95 | 4301 |
| 2024-08-21 | 5.78 | $6.00 | 31200 |
| 2024-08-20 | 5.75 | $6.13 | 44846 |
| 2024-08-19 | 5.73 | $6.16 | 44739 |
| 2024-08-16 | 5.71 | $6.21 | 45400 |
| 2024-08-15 | 5.68 | $6.29 | 10010 |
| 2024-08-14 | 5.66 | $6.26 | 6000 |
| 2024-08-13 | 5.64 | $6.21 | 8300 |
| 2024-08-12 | 5.62 | $6.09 | 12000 |
| 2024-08-09 | 5.61 | $5.93 | 8300 |
| 2024-08-08 | 5.61 | $6.01 | 25400 |
| 2024-08-07 | 5.60 | $5.32 | 6500 |
| 2024-08-06 | 5.62 | $5.27 | 6113 |
| 2024-08-05 | 5.64 | $5.18 | 7903 |
| 2024-08-02 | 5.67 | $5.23 | 57901 |
| 2024-08-01 | 5.69 | $5.47 | 30300 |
| 2024-07-31 | 5.71 | $5.57 | 1823 |
| 2024-07-30 | 5.73 | $5.51 | 10900 |
| 2024-07-29 | 5.74 | $5.54 | 3200 |
| 2024-07-26 | 5.77 | $5.58 | 40330 |
| 2024-07-25 | 5.79 | $5.56 | 92600 |
| 2024-07-24 | 5.81 | $5.52 | 62427 |
| 2024-07-23 | 5.83 | $5.61 | 50600 |
| 2024-07-22 | 5.86 | $5.75 | 7300 |
| 2024-07-19 | 5.86 | $5.78 | 12300 |
| 2024-07-18 | 5.87 | $5.78 | 72143 |
| 2024-07-17 | 5.88 | $5.88 | 23800 |
| 2024-07-16 | 5.87 | $5.88 | 13918 |
| 2024-07-15 | 5.87 | $5.91 | 104400 |
| 2024-07-12 | 5.87 | $5.90 | 41100 |
| 2024-07-11 | 5.88 | $5.85 | 37000 |
| 2024-07-10 | 5.90 | $5.64 | 14700 |
| 2024-07-09 | 5.92 | $5.65 | 37836 |
| 2024-07-08 | 5.95 | $5.69 | 30206 |
| 2024-07-05 | 5.97 | $5.81 | 14000 |
| 2024-07-03 | 6.00 | $5.87 | 10600 |
| 2024-07-02 | 6.02 | $5.83 | 6.4M |
| 2024-07-01 | 6.05 | $5.85 | 47233 |
| 2024-06-28 | 6.09 | $5.97 | 12300 |
| 2024-06-27 | 6.10 | $5.99 | 28018 |
| 2024-06-26 | 6.12 | $5.99 | 15900 |
| 2024-06-25 | 6.14 | $5.98 | 9400 |
| 2024-06-24 | 6.16 | $6.12 | 3800 |
| 2024-06-21 | 6.16 | $5.89 | 6927 |
| 2024-06-20 | 6.18 | $5.99 | 13300 |
| 2024-06-18 | 6.21 | $5.90 | 23548 |
| 2024-06-17 | 6.24 | $5.77 | 14300 |
| 2024-06-14 | 6.28 | $5.83 | 20100 |
| 2024-06-13 | 6.32 | $5.92 | 38049 |
| 2024-06-12 | 6.35 | $6.09 | 55700 |
| 2024-06-11 | 6.37 | $6.16 | 42517 |
| 2024-06-10 | 6.40 | $6.17 | 6025 |
| 2024-06-07 | 6.41 | $6.10 | 23000 |
| 2024-06-06 | 6.44 | $6.20 | 31633 |
| 2024-06-05 | 6.47 | $6.30 | 29700 |
| 2024-06-04 | 6.49 | $6.42 | 69600 |
| 2024-06-03 | 6.51 | $6.41 | 51947 |
| 2024-05-31 | 6.53 | $6.52 | 10300 |
| 2024-05-30 | 6.55 | $6.23 | 4000 |
| 2024-05-29 | 6.57 | $6.31 | 9200 |
| 2024-05-28 | 6.60 | $6.50 | 39400 |
| 2024-05-24 | 6.63 | $6.30 | 6300 |
| 2024-05-23 | 6.66 | $6.21 | 7600 |
| 2024-05-22 | 6.69 | $6.31 | 18901 |
| 2024-05-21 | 6.71 | $6.52 | 7600 |
| 2024-05-20 | 6.70 | $6.61 | 13527 |
| 2024-05-17 | 6.67 | $6.54 | 11400 |
| 2024-05-16 | 6.64 | $6.50 | 25803 |
| 2024-05-15 | 6.61 | $6.63 | 11500 |
| 2024-05-14 | 6.58 | $6.53 | 16517 |
| 2024-05-13 | 6.56 | $6.68 | 32333 |
| 2024-05-10 | 6.53 | $6.46 | 45300 |
| 2024-05-09 | 6.52 | $6.63 | 22107 |
| 2024-05-08 | 6.51 | $6.73 | 4100 |
| 2024-05-07 | 6.49 | $6.73 | 6904 |
| 2024-05-06 | 6.47 | $6.86 | 8142 |
| 2024-05-03 | 6.44 | $6.84 | 5000 |
| 2024-05-02 | 6.42 | $6.80 | 6246 |
| 2024-05-01 | 6.39 | $6.70 | 20900 |
| 2024-04-30 | 6.38 | $6.84 | 26000 |
| 2024-04-29 | 6.35 | $7.23 | 12500 |
| 2024-04-26 | 6.30 | $6.92 | 6700 |
| 2024-04-25 | 6.26 | $6.81 | 11723 |
| 2024-04-24 | 6.22 | $6.66 | 18700 |
| 2024-04-23 | 6.18 | $6.35 | 30933 |
| 2024-04-22 | 6.17 | $6.00 | 11139 |
| 2024-04-19 | 6.16 | $5.89 | 9415 |
| 2024-04-18 | 6.18 | $5.97 | 2800 |
| 2024-04-17 | 6.18 | $6.04 | 837 |
| 2024-04-16 | 6.18 | $6.12 | 13243 |
| 2024-04-15 | 6.17 | $6.10 | 41400 |
| 2024-04-12 | 6.16 | $6.21 | 33505 |
| 2024-04-11 | 6.15 | $6.34 | 1717 |
| 2024-04-10 | 6.14 | $6.33 | 7600 |
| 2024-04-09 | 6.13 | $6.37 | 48200 |
| 2024-04-08 | 6.12 | $6.30 | 6200 |
| 2024-04-05 | 6.10 | $6.36 | 4500 |
| 2024-04-04 | 6.08 | $6.35 | 9213 |
| 2024-04-03 | 6.05 | $6.40 | 23640 |
| 2024-04-02 | 6.02 | $6.28 | 2.0M |
| 2024-04-01 | 5.99 | $6.22 | 8.4M |
| 2024-03-28 | 5.97 | $6.10 | 6.4M |
| 2024-03-27 | 5.96 | $6.04 | 21300 |
| 2024-03-26 | 5.95 | $5.92 | 17600 |
| 2024-03-25 | 5.94 | $6.01 | 22100 |
| 2024-03-22 | 5.94 | $5.91 | 10413 |
| 2024-03-21 | 5.94 | $6.16 | 11121 |
| 2024-03-20 | 5.94 | $6.05 | 4700 |
| 2024-03-19 | 5.94 | $6.04 | 4937 |
| 2024-03-18 | 5.94 | $5.98 | 32631 |
| 2024-03-15 | 5.95 | $5.89 | 27300 |
| 2024-03-14 | 5.97 | $5.92 | 46500 |
| 2024-03-13 | 5.96 | $6.09 | 8348 |
| 2024-03-12 | 5.94 | $6.13 | 30421 |
| 2024-03-11 | 5.93 | $6.25 | 89700 |
| 2024-03-08 | 5.90 | $5.95 | 37039 |
| 2024-03-07 | 5.89 | $5.90 | 9600 |
| 2024-03-06 | 5.88 | $5.79 | 31000 |
| 2024-03-05 | 5.87 | $5.72 | 11334 |
| 2024-03-04 | 5.86 | $5.70 | 16220 |
| 2024-03-01 | 5.87 | $5.88 | 20523 |
| 2024-02-29 | 5.88 | $5.79 | 9300 |
| 2024-02-28 | 5.89 | $5.83 | 10000 |
| 2024-02-27 | 5.90 | $5.90 | 10845 |
| 2024-02-26 | 5.92 | $5.88 | 13800 |
| 2024-02-23 | 5.95 | $5.99 | 43106 |
| 2024-02-22 | 5.96 | $6.14 | 19900 |
| 2024-02-21 | 5.97 | $6.02 | 28442 |
| 2024-02-20 | 5.98 | $5.95 | 37200 |
| 2024-02-16 | 5.99 | $6.23 | 18409 |
| 2024-02-15 | 5.98 | $6.25 | 66400 |
| 2024-02-14 | 5.96 | $5.74 | 2200 |
| 2024-02-13 | 5.97 | $5.80 | 15136 |
| 2024-02-12 | 5.97 | $5.88 | 22300 |
| 2024-02-09 | 5.97 | $5.74 | 5600 |
| 2024-02-08 | 5.97 | $5.70 | 21102 |
| 2024-02-07 | 5.97 | $5.59 | 13848 |
| 2024-02-06 | 5.99 | $5.64 | 15400 |
| 2024-02-05 | 6.00 | $5.62 | 15538 |
| 2024-02-02 | 6.02 | $5.81 | 18700 |
| 2024-02-01 | 6.03 | $6.04 | 8525 |
| 2024-01-31 | 6.04 | $5.99 | 2600 |
| 2024-01-30 | 6.04 | $6.16 | 13600 |
| 2024-01-29 | 6.04 | $6.27 | 4500 |
| 2024-01-26 | 6.03 | $6.34 | 7000 |
| 2024-01-25 | 6.02 | $6.30 | 25635 |
| 2024-01-24 | 6.01 | $6.23 | 6000 |
| 2024-01-23 | 6.01 | $6.31 | 19300 |
| 2024-01-22 | 6.00 | $6.23 | 29436 |
| 2024-01-19 | 6.00 | $5.94 | 20029 |
| 2024-01-18 | 6.01 | $5.92 | 15200 |
| 2024-01-17 | 6.01 | $5.87 | 28618 |
| 2024-01-16 | 6.01 | $5.88 | 28135 |
| 2024-01-12 | 6.03 | $5.81 | 28220 |
| 2024-01-11 | 6.03 | $5.72 | 15437 |
| 2024-01-10 | 6.03 | $5.81 | 14935 |
| 2024-01-09 | 6.03 | $5.85 | 26800 |
| 2024-01-08 | 6.02 | $5.91 | 18900 |
| 2024-01-05 | 6.00 | $6.05 | 23000 |
| 2024-01-04 | 5.98 | $6.06 | 5923 |
| 2024-01-03 | 5.96 | $6.15 | 63317 |
| 2024-01-02 | 5.95 | $6.05 | 4319 |
| 2023-12-29 | 5.96 | $6.04 | 29000 |
| 2023-12-28 | 5.97 | $6.04 | 9636 |
| 2023-12-27 | 5.99 | $6.15 | 16200 |
| 2023-12-26 | 6.00 | $6.25 | 44605 |
| 2023-12-22 | 6.00 | $6.20 | 21122 |
| 2023-12-21 | 6.03 | $6.13 | 6.4M |
| 2023-12-20 | 6.05 | $6.07 | 46000 |
| 2023-12-19 | 6.08 | $6.19 | 15908 |
| 2023-12-18 | 6.10 | $6.00 | 6400 |
| 2023-12-15 | 6.13 | $5.93 | 8941 |
| 2023-12-14 | 6.14 | $6.09 | 13829 |
| 2023-12-13 | 6.16 | $5.88 | 26300 |
| 2023-12-12 | 6.20 | $5.65 | 22600 |
| 2023-12-11 | 6.24 | $5.90 | 48623 |
| 2023-12-08 | 6.27 | $5.62 | 49700 |
| 2023-12-07 | 6.39 | $5.55 | 12304 |
| 2023-12-06 | 6.52 | $5.67 | 26223 |
| 2023-12-05 | 6.65 | $5.65 | 66910 |
| 2023-12-04 | 6.80 | $6.00 | 44017 |
| 2023-12-01 | 6.94 | $6.20 | 30716 |
| 2023-11-30 | 7.06 | $6.30 | 40845 |
| 2023-11-29 | 7.18 | $6.30 | 23300 |
| 2023-11-28 | 7.28 | $6.40 | 20039 |
| 2023-11-27 | 7.37 | $6.35 | 12400 |
| 2023-11-24 | 7.46 | $6.66 | 3000 |
| 2023-11-22 | 7.52 | $6.67 | 5346 |
| 2023-11-21 | 7.56 | $6.59 | 22300 |
| 2023-11-20 | 7.61 | $6.61 | 7126 |
| 2023-11-17 | 7.67 | $6.57 | 10500 |
| 2023-11-16 | 7.73 | $6.21 | 82400 |
| 2023-11-15 | 7.81 | $6.40 | 30000 |
| 2023-11-14 | 7.88 | $6.72 | 44636 |
| 2023-11-13 | 7.94 | $6.47 | 62000 |
| 2023-11-10 | 8.00 | $6.42 | 157000 |
| 2023-11-09 | 8.05 | $8.08 | 8028 |
| 2023-11-08 | 8.01 | $8.08 | 4414 |
| 2023-11-07 | 7.97 | $8.26 | 29000 |
| 2023-11-06 | 7.93 | $8.64 | 1400 |
| 2023-11-03 | 7.87 | $8.79 | 31713 |
| 2023-11-02 | 7.78 | $8.75 | 10300 |
| 2023-11-01 | 7.69 | $8.55 | 10800 |
| 2023-10-31 | 7.61 | $8.40 | 10000 |
| 2023-10-30 | 7.54 | $8.11 | 8300 |
| 2023-10-27 | 7.50 | $8.23 | 16400 |
| 2023-10-26 | 7.49 | $7.77 | 7100 |
| 2023-10-25 | 7.50 | $7.62 | 2927 |
| 2023-10-24 | 7.51 | $7.59 | 4730 |
| 2023-10-23 | 7.51 | $7.72 | 77533 |
| 2023-10-20 | 7.52 | $7.84 | 17800 |
| 2023-10-19 | 7.51 | $7.83 | 13900 |
| 2023-10-18 | 7.51 | $7.82 | 2000 |
| 2023-10-17 | 7.51 | $7.74 | 718 |
| 2023-10-16 | 7.50 | $7.72 | 1547 |
| 2023-10-13 | 7.51 | $7.46 | 1220 |
| 2023-10-12 | 7.53 | $7.27 | 5737 |
| 2023-10-11 | 7.56 | $7.34 | 11820 |
| 2023-10-10 | 7.58 | $7.33 | 20300 |
| 2023-10-09 | 7.60 | $7.45 | 12500 |
| 2023-10-06 | 7.60 | $7.10 | 12700 |
| 2023-10-05 | 7.62 | $6.94 | 6818 |
| 2023-10-04 | 7.66 | $6.84 | 62500 |
| 2023-10-03 | 7.71 | $7.16 | 45200 |
| 2023-10-02 | 7.75 | $7.30 | 67823 |
| 2023-09-29 | 7.78 | $7.96 | 24530 |
| 2023-09-28 | 7.77 | $7.90 | 11300 |
| 2023-09-27 | 7.75 | $7.93 | 23524 |
| 2023-09-26 | 7.73 | $7.64 | 34642 |
| 2023-09-25 | 7.72 | $7.88 | 14800 |
| 2023-09-22 | 7.69 | $7.65 | 14000 |
| 2023-09-21 | 7.68 | $7.77 | 15300 |
| 2023-09-20 | 7.66 | $7.74 | 17500 |
| 2023-09-19 | 7.65 | $7.68 | 12715 |
| 2023-09-18 | 7.64 | $7.89 | 2600 |
| 2023-09-15 | 7.62 | $7.86 | 11700 |
| 2023-09-14 | 7.60 | $7.79 | 17241 |
| 2023-09-13 | 7.60 | $7.74 | 8300 |
| 2023-09-12 | 7.60 | $7.79 | 19900 |
| 2023-09-11 | 7.60 | $7.42 | 13320 |
| 2023-09-08 | 7.63 | $7.50 | 10000 |
| 2023-09-07 | 7.64 | $7.66 | 14200 |
| 2023-09-06 | 7.65 | $8.01 | 5430 |
| 2023-09-05 | 7.64 | $7.89 | 16114 |
| 2023-09-01 | 7.64 | $7.92 | 13800 |
| 2023-08-31 | 7.64 | $7.66 | 6200 |
| 2023-08-30 | 7.65 | $7.64 | 7918 |
| 2023-08-29 | 7.66 | $7.48 | 10239 |
| 2023-08-28 | 7.69 | $7.44 | 15936 |
| 2023-08-25 | 7.72 | $7.36 | 2400 |
| 2023-08-24 | 7.75 | $7.35 | 22118 |
| 2023-08-23 | 7.78 | $7.45 | 16300 |
| 2023-08-22 | 7.80 | $7.44 | 15100 |
| 2023-08-21 | 7.84 | $7.52 | 13700 |
| 2023-08-18 | 7.87 | $7.42 | 49600 |
| 2023-08-17 | 7.90 | $7.53 | 19800 |
| 2023-08-16 | 7.92 | $7.71 | 12307 |
| 2023-08-15 | 7.93 | $7.75 | 14211 |
| 2023-08-14 | 7.95 | $7.80 | 36400 |
| 2023-08-11 | 7.97 | $8.01 | 64249 |
| 2023-08-10 | 7.98 | $7.68 | 17635 |
| 2023-08-09 | 8.02 | $7.99 | 32227 |
| 2023-08-08 | 8.04 | $7.81 | 7400 |
| 2023-08-07 | 8.07 | $7.85 | 6503 |
| 2023-08-04 | 8.09 | $7.95 | 7000 |
| 2023-08-03 | 8.12 | $7.90 | 20532 |
| 2023-08-02 | 8.13 | $7.70 | 24949 |
| 2023-08-01 | 8.17 | $8.06 | 5500 |
| 2023-07-31 | 8.18 | $8.10 | 26317 |
| 2023-07-28 | 8.19 | $7.99 | 27040 |
| 2023-07-27 | 8.22 | $7.86 | 12000 |
| 2023-07-26 | 8.25 | $8.00 | 19845 |
| 2023-07-25 | 8.28 | $8.10 | 9600 |
| 2023-07-24 | 8.28 | $8.12 | 4904 |
| 2023-07-21 | 8.28 | $8.00 | 20200 |
| 2023-07-20 | 8.30 | $7.94 | 15800 |
| 2023-07-19 | 8.34 | $8.06 | 8500 |
| 2023-07-18 | 8.38 | $8.17 | 7323 |
| 2023-07-17 | 8.44 | $8.20 | 6712 |
| 2023-07-14 | 8.48 | $8.20 | 16446 |
| 2023-07-13 | 8.51 | $8.46 | 6200 |
| 2023-07-12 | 8.54 | $8.35 | 5200 |
| 2023-07-11 | 8.55 | $8.32 | 3100 |
| 2023-07-10 | 8.56 | $8.38 | 3720 |
| 2023-07-07 | 8.58 | $8.45 | 45035 |
| 2023-07-06 | 8.59 | $8.12 | 9700 |
| 2023-07-05 | 8.60 | $8.43 | 16600 |
| 2023-07-03 | 8.60 | $8.36 | 2524 |
| 2023-06-30 | 8.61 | $8.36 | 13143 |
| 2023-06-29 | 8.59 | $8.43 | 33545 |
| 2023-06-28 | 8.56 | $8.63 | 94900 |
| 2023-06-27 | 8.52 | $8.59 | 67020 |
| 2023-06-26 | 8.49 | $7.98 | 9804 |
| 2023-06-23 | 8.47 | $8.10 | 12700 |
| 2023-06-22 | 8.45 | $8.40 | 12108 |
| 2023-06-21 | 8.41 | $8.85 | 10600 |
| 2023-06-20 | 8.35 | $8.79 | 27916 |
| 2023-06-16 | 8.29 | $9.31 | 26600 |
| 2023-06-15 | 8.21 | $9.00 | 18500 |
| 2023-06-14 | 8.15 | $8.85 | 25002 |
| 2023-06-13 | 8.08 | $9.01 | 50400 |
| 2023-06-12 | 8.00 | $8.59 | 19819 |
| 2023-06-09 | 7.95 | $8.64 | 6816 |
| 2023-06-08 | 7.90 | $8.62 | 14915 |
| 2023-06-07 | 7.87 | $8.71 | 18900 |
| 2023-06-06 | 7.86 | $8.36 | 1300 |
| 2023-06-05 | 7.88 | $8.47 | 15200 |
| 2023-06-02 | 7.88 | $8.49 | 19700 |
| 2023-06-01 | 7.86 | $7.98 | 6926 |
| 2023-05-31 | 7.89 | $7.83 | 5244 |
| 2023-05-30 | 7.93 | $7.81 | 15221 |
| 2023-05-26 | 8.01 | $7.98 | 18604 |
| 2023-05-25 | 8.08 | $7.58 | 17600 |
| 2023-05-24 | 8.17 | $7.70 | 2700 |
| 2023-05-23 | 8.26 | $7.71 | 7438 |
| 2023-05-22 | 8.37 | $7.65 | 1926 |
| 2023-05-19 | 8.49 | $7.60 | 7106 |
| 2023-05-18 | 8.61 | $7.70 | 22300 |
| 2023-05-17 | 8.73 | $7.64 | 6100 |
| 2023-05-16 | 8.85 | $7.45 | 5800 |
| 2023-05-15 | 8.98 | $7.50 | 16519 |
| 2023-05-12 | 9.11 | $7.53 | 12038 |
| 2023-05-11 | 9.25 | $7.60 | 35000 |
| 2023-05-10 | 9.38 | $8.08 | 32210 |
| 2023-05-09 | 9.49 | $8.51 | 64801 |
| 2023-05-08 | 9.55 | $8.86 | 36817 |
| 2023-05-05 | 9.55 | $8.35 | 41000 |
| 2023-05-04 | 9.58 | $8.23 | 104207 |
| 2023-05-03 | 9.62 | $8.47 | 15700 |
| 2023-05-02 | 9.65 | $8.73 | 16038 |
| 2023-05-01 | 9.67 | $9.29 | 10900 |
| 2023-04-28 | 9.63 | $9.47 | 13030 |
| 2023-04-27 | 9.60 | $9.27 | 12829 |
| 2023-04-26 | 9.57 | $9.47 | 52730 |
| 2023-04-25 | 9.53 | $9.97 | 24029 |
| 2023-04-24 | 9.45 | $10.12 | 31000 |
| 2023-04-21 | 9.36 | $10.05 | 19902 |
| 2023-04-20 | 9.28 | $9.96 | 32443 |
| 2023-04-19 | 9.20 | $10.11 | 21818 |
| 2023-04-18 | 9.11 | $10.00 | 17519 |
| 2023-04-17 | 9.03 | $10.12 | 102232 |
| 2023-04-14 | 8.94 | $10.26 | 30202 |
| 2023-04-13 | 8.87 | $10.33 | 37600 |
| 2023-04-12 | 8.77 | $10.25 | 104948 |
| 2023-04-11 | 8.70 | $9.62 | 50300 |
| 2023-04-10 | 8.66 | $8.93 | 15241 |
| 2023-04-06 | 8.68 | $8.85 | 5141 |
| 2023-04-05 | 8.70 | $9.07 | 12830 |
| 2023-04-04 | 8.72 | $9.13 | 30624 |
| 2023-04-03 | 8.73 | $9.05 | 42930 |
| 2023-03-31 | 8.76 | $8.64 | 53346 |
| 2023-03-30 | 8.81 | $8.81 | 15107 |
| 2023-03-29 | 8.85 | $8.72 | 5500 |
| 2023-03-28 | 8.87 | $8.51 | 13200 |
| 2023-03-27 | 8.89 | $8.42 | 9600 |
| 2023-03-24 | 8.92 | $8.31 | 8410 |
| 2023-03-23 | 8.95 | $8.42 | 22200 |
| 2023-03-22 | 8.98 | $8.41 | 7600 |
| 2023-03-21 | 8.98 | $8.32 | 39300 |
| 2023-03-20 | 8.99 | $8.50 | 126118 |
| 2023-03-17 | 9.01 | $8.29 | 64800 |
| 2023-03-16 | 9.04 | $8.72 | 39319 |
| 2023-03-15 | 9.05 | $8.36 | 81600 |
| 2023-03-14 | 9.08 | $8.97 | 14800 |
| 2023-03-13 | 9.08 | $8.86 | 55709 |
| 2023-03-10 | 9.09 | $9.24 | 28000 |
| 2023-03-09 | 9.07 | $9.23 | 18000 |
| 2023-03-08 | 9.05 | $9.41 | 15400 |
| 2023-03-07 | 9.03 | $9.43 | 23800 |
| 2023-03-06 | 9.01 | $9.72 | 35800 |
| 2023-03-03 | 8.98 | $9.62 | 63900 |
| 2023-03-02 | 8.96 | $9.49 | 172500 |
| 2023-03-01 | 8.94 | $9.15 | 79100 |
| 2023-02-28 | 8.94 | $9.01 | 99322 |
| 2023-02-27 | 8.95 | $8.95 | 25000 |
| 2023-02-24 | 8.97 | $8.96 | 30214 |
| 2023-02-23 | 9.00 | $8.88 | 9730 |
| 2023-02-22 | 9.02 | $8.53 | 5700 |
| 2023-02-21 | 9.06 | $8.54 | 31924 |
| 2023-02-17 | 9.11 | $8.92 | 66308 |
| 2023-02-16 | 9.13 | $8.88 | 24217 |
| 2023-02-15 | 9.15 | $8.84 | 7738 |
| 2023-02-14 | 9.17 | $8.97 | 5600 |
| 2023-02-13 | 9.18 | $8.95 | 46341 |
| 2023-02-10 | 9.18 | $9.07 | 7300 |
| 2023-02-09 | 9.18 | $8.86 | 5300 |
| 2023-02-08 | 9.18 | $8.90 | 9525 |
| 2023-02-07 | 9.18 | $9.00 | 4718 |
| 2023-02-06 | 9.18 | $8.90 | 9600 |
| 2023-02-03 | 9.19 | $9.17 | 33200 |
| 2023-02-02 | 9.17 | $9.21 | 28100 |
| 2023-02-01 | 9.14 | $9.15 | 23700 |
| 2023-01-31 | 9.12 | $9.13 | 29300 |
| 2023-01-30 | 9.12 | $9.22 | 36139 |
| 2023-01-27 | 9.11 | $9.27 | 41402 |
| 2023-01-26 | 9.07 | $9.51 | 46100 |
| 2023-01-25 | 9.03 | $9.30 | 21617 |
| 2023-01-24 | 8.99 | $9.50 | 50543 |
| 2023-01-23 | 8.91 | $9.44 | 18925 |
| 2023-01-20 | 8.85 | $9.34 | 40000 |
| 2023-01-19 | 8.75 | $9.26 | 87221 |
| 2023-01-18 | 8.66 | $9.20 | 44000 |
| 2023-01-17 | 8.56 | $9.23 | 28804 |
| 2023-01-13 | 8.47 | $8.89 | 24722 |
| 2023-01-12 | 8.40 | $9.16 | 39200 |
| 2023-01-11 | 8.32 | $8.89 | 64502 |
| 2023-01-10 | 8.26 | $8.76 | 35700 |
| 2023-01-09 | 8.19 | $8.99 | 17700 |
| 2023-01-06 | 8.11 | $9.12 | 13916 |
| 2023-01-05 | 8.01 | $8.83 | 4500 |
| 2023-01-04 | 7.94 | $8.70 | 4100 |
| 2023-01-03 | 7.88 | $8.73 | 14918 |
| 2022-12-30 | 7.85 | $9.12 | 21437 |
| 2022-12-29 | 7.81 | $8.95 | 22403 |
| 2022-12-28 | 7.76 | $8.47 | 10921 |
| 2022-12-27 | 7.74 | $8.70 | 7600 |
| 2022-12-23 | 7.70 | $8.49 | 5500 |
| 2022-12-22 | 7.67 | $7.89 | 7512 |
| 2022-12-21 | 7.67 | $8.18 | 13500 |
| 2022-12-20 | 7.65 | $7.49 | 6232 |
| 2022-12-19 | 7.66 | $7.32 | 11803 |
| 2022-12-16 | 7.68 | $7.29 | 4708 |
| 2022-12-15 | 7.72 | $7.41 | 4400 |
| 2022-12-14 | 7.76 | $7.55 | 3000 |
| 2022-12-13 | 7.80 | $7.56 | 5000 |
| 2022-12-12 | 7.82 | $7.62 | 22623 |
| 2022-12-09 | 7.84 | $7.41 | 12905 |
| 2022-12-08 | 7.86 | $7.32 | 10900 |
| 2022-12-07 | 7.87 | $7.23 | 4123 |
| 2022-12-06 | 7.91 | $7.32 | 10800 |
| 2022-12-05 | 7.95 | $7.63 | 35943 |
| 2022-12-02 | 7.97 | $8.03 | 740 |
| 2022-12-01 | 7.95 | $8.27 | 10400 |
| 2022-11-30 | 7.93 | $8.04 | 38037 |
| 2022-11-29 | 7.95 | $8.00 | 36207 |
| 2022-11-28 | 7.97 | $7.86 | 2400 |
| 2022-11-25 | 8.00 | $7.95 | 2622 |
| 2022-11-23 | 8.03 | $7.90 | 7400 |
| 2022-11-22 | 8.07 | $7.89 | 8045 |
| 2022-11-21 | 8.10 | $7.63 | 8406 |
| 2022-11-18 | 8.12 | $7.69 | 10917 |
| 2022-11-17 | 8.13 | $8.04 | 6600 |
| 2022-11-16 | 8.13 | $8.30 | 29300 |
| 2022-11-15 | 8.11 | $8.28 | 11515 |
| 2022-11-14 | 8.08 | $8.04 | 26015 |
| 2022-11-11 | 8.07 | $8.05 | 5705 |
| 2022-11-10 | 8.05 | $7.78 | 32736 |
| 2022-11-09 | 8.06 | $7.55 | 17005 |
| 2022-11-08 | 8.07 | $7.98 | 7515 |
| 2022-11-07 | 8.07 | $8.12 | 16644 |
| 2022-11-04 | 8.08 | $7.95 | 43041 |
| 2022-11-03 | 8.09 | $7.75 | 24200 |
| 2022-11-02 | 8.11 | $7.76 | 49800 |
| 2022-11-01 | 8.14 | $8.52 | 4800 |
| 2022-10-31 | 8.12 | $8.44 | 29710 |
| 2022-10-28 | 8.08 | $8.35 | 6524 |
| 2022-10-27 | 8.03 | $8.54 | 6212 |
| 2022-10-26 | 7.98 | $8.68 | 23900 |
| 2022-10-25 | 7.91 | $8.45 | 6129 |
| 2022-10-24 | 7.83 | $8.04 | 11200 |
| 2022-10-21 | 7.78 | $8.01 | 1042 |
| 2022-10-20 | 7.72 | $7.91 | 16327 |
| 2022-10-19 | 7.69 | $7.90 | 4700 |
| 2022-10-18 | 7.69 | $7.68 | 2542 |
| 2022-10-17 | 7.70 | $7.86 | 6100 |
| 2022-10-14 | 7.71 | $7.70 | 11300 |
| 2022-10-13 | 7.71 | $7.96 | 6100 |
| 2022-10-12 | 7.71 | $7.81 | 1025 |
| 2022-10-11 | 7.75 | $7.97 | 2600 |
| 2022-10-10 | 7.76 | $8.23 | 6200 |
| 2022-10-07 | 7.77 | $8.16 | 3600 |
| 2022-10-06 | 7.78 | $8.18 | 5300 |
| 2022-10-05 | 7.77 | $8.47 | 30927 |
| 2022-10-04 | 7.76 | $8.02 | 7500 |
| 2022-10-03 | 7.77 | $7.67 | 5803 |
| 2022-09-30 | 7.81 | $7.30 | 501 |
| 2022-09-29 | 7.85 | $7.57 | 12100 |
| 2022-09-28 | 7.90 | $7.35 | 4237 |
| 2022-09-27 | 7.96 | $6.87 | 14600 |
| 2022-09-26 | 8.06 | $6.94 | 1034 |
| 2022-09-23 | 8.13 | $6.84 | 8000 |
| 2022-09-22 | 8.22 | $7.41 | 4700 |
| 2022-09-21 | 8.28 | $7.84 | 421 |
| 2022-09-20 | 8.30 | $7.88 | 9627 |
| 2022-09-19 | 8.31 | $7.96 | 5400 |
| 2022-09-16 | 8.31 | $7.80 | 6800 |
| 2022-09-15 | 8.35 | $8.00 | 6433 |
| 2022-09-14 | 8.37 | $8.46 | 6135 |
| 2022-09-13 | 8.36 | $8.24 | 2924 |
| 2022-09-12 | 8.37 | $8.46 | 10119 |
| 2022-09-09 | 8.37 | $8.36 | 4700 |
| 2022-09-08 | 8.37 | $8.04 | 6100 |
| 2022-09-07 | 8.39 | $8.21 | 10300 |
| 2022-09-06 | 8.40 | $8.22 | 7341 |
| 2022-09-02 | 8.43 | $8.37 | 4149 |
| 2022-09-01 | 8.48 | $8.21 | 3309 |
| 2022-08-31 | 8.55 | $8.52 | 4527 |
| 2022-08-30 | 8.61 | $8.49 | 4600 |
| 2022-08-29 | 8.67 | $8.90 | 11616 |
| 2022-08-26 | 8.72 | $8.35 | 4100 |
| 2022-08-25 | 8.79 | $8.72 | 19600 |
| 2022-08-24 | 8.85 | $8.53 | 2745 |
| 2022-08-23 | 8.92 | $8.21 | 5300 |
| 2022-08-22 | 8.99 | $8.07 | 17600 |
| 2022-08-19 | 9.07 | $8.03 | 8500 |
| 2022-08-18 | 9.15 | $8.59 | 6100 |
| 2022-08-17 | 9.18 | $8.38 | 37700 |
| 2022-08-16 | 9.24 | $8.26 | 7500 |
| 2022-08-15 | 9.31 | $8.53 | 13800 |
| 2022-08-12 | 9.35 | $8.31 | 6800 |
| 2022-08-11 | 9.37 | $8.46 | 3037 |
| 2022-08-10 | 9.38 | $8.34 | 10405 |
| 2022-08-09 | 9.41 | $8.48 | 19806 |
| 2022-08-08 | 9.42 | $8.93 | 16733 |
| 2022-08-05 | 9.41 | $9.35 | 3509 |
| 2022-08-04 | 9.37 | $9.48 | 3014 |
| 2022-08-03 | 9.31 | $9.70 | 1538 |
| 2022-08-02 | 9.21 | $9.86 | 4031 |
| 2022-08-01 | 9.11 | $9.80 | 2149 |
| 2022-07-29 | 9.03 | $9.82 | 2204 |
| 2022-07-28 | 8.94 | $9.80 | 1018 |
| 2022-07-27 | 8.86 | $9.92 | 65433 |
| 2022-07-26 | 8.78 | $9.66 | 1900 |
| 2022-07-25 | 8.70 | $9.68 | 22400 |
| 2022-07-22 | 8.62 | $9.58 | 3923 |
| 2022-07-21 | 8.53 | $9.35 | 4300 |
| 2022-07-20 | 8.48 | $9.56 | 25504 |
| 2022-07-19 | 8.44 | $9.50 | 10525 |
| 2022-07-18 | 8.37 | $9.44 | 11125 |
| 2022-07-15 | 8.33 | $8.75 | 1400 |
| 2022-07-14 | 8.35 | $8.60 | 5400 |
| 2022-07-13 | 8.40 | $8.93 | 3526 |
| 2022-07-12 | 8.43 | $8.63 | 2532 |
| 2022-07-11 | 8.52 | $8.72 | 4800 |
| 2022-07-08 | 8.62 | $8.52 | 5303 |
| 2022-07-07 | 8.74 | $8.29 | 20300 |
| 2022-07-06 | 8.88 | $7.73 | 16916 |
| 2022-07-05 | 9.04 | $7.88 | 19806 |
| 2022-07-01 | 9.19 | $8.23 | 200 |
| 2022-06-30 | 9.33 | $7.94 | 6619 |
| 2022-06-29 | 9.49 | $8.21 | 6240 |
| 2022-06-28 | 9.63 | $8.30 | 5323 |
| 2022-06-27 | 9.76 | $8.24 | 8200 |
| 2022-06-24 | 9.89 | $7.93 | 25000 |
| 2022-06-23 | 10.03 | $7.92 | 38629 |
| 2022-06-22 | 10.17 | $8.26 | 12000 |
| 2022-06-21 | 10.29 | $8.82 | 60001 |
| 2022-06-17 | 10.37 | $8.08 | 13822 |
| 2022-06-16 | 10.49 | $8.55 | 22631 |
| 2022-06-15 | 10.58 | $9.28 | 36000 |
| 2022-06-14 | 10.65 | $9.47 | 12400 |
| 2022-06-13 | 10.69 | $9.65 | 18100 |
| 2022-06-10 | 10.72 | $10.39 | 21100 |
| 2022-06-09 | 10.68 | $10.67 | 9324 |
| 2022-06-08 | 10.65 | $10.95 | 79300 |
| 2022-06-07 | 10.61 | $11.17 | 97107 |
| 2022-06-06 | 10.58 | $10.78 | 8124 |
| 2022-06-03 | 10.61 | $10.96 | 29400 |
| 2022-06-02 | 10.64 | $11.07 | 10230 |
| 2022-06-01 | 10.68 | $11.12 | 8500 |
| 2022-05-31 | 10.66 | $10.90 | 107248 |
| 2022-05-27 | 10.64 | $10.96 | 3922 |
| 2022-05-26 | 10.63 | $10.85 | 35542 |
| 2022-05-25 | 10.65 | $10.78 | 2200 |
| 2022-05-24 | 10.66 | $10.65 | 6300 |
| 2022-05-23 | 10.67 | $10.60 | 800 |
| 2022-05-20 | 10.70 | $10.54 | 51200 |
| 2022-05-19 | 10.72 | $10.54 | 3700 |
| 2022-05-18 | 10.76 | $10.22 | 4400 |
| 2022-05-17 | 10.85 | $10.71 | 4339 |
| 2022-05-16 | 10.90 | $10.34 | 33821 |
| 2022-05-13 | 10.99 | $10.29 | 9533 |
| 2022-05-12 | 11.07 | $9.59 | 24200 |
| 2022-05-11 | 11.18 | $9.88 | 16211 |
| 2022-05-10 | 11.27 | $10.31 | 113200 |
| 2022-05-09 | 11.32 | $10.42 | 20400 |
| 2022-05-06 | 11.39 | $11.56 | 6517 |
| 2022-05-05 | 11.40 | $11.50 | 1800 |
| 2022-05-04 | 11.41 | $11.75 | 40136 |
| 2022-05-03 | 11.39 | $10.84 | 21143 |
| 2022-05-02 | 11.42 | $10.45 | 5200 |
| 2022-04-29 | 11.47 | $10.77 | 2300 |
| 2022-04-28 | 11.51 | $11.19 | 5500 |
| 2022-04-27 | 11.53 | $10.97 | 15003 |
| 2022-04-26 | 11.56 | $10.87 | 12518 |
| 2022-04-25 | 11.58 | $11.19 | 16100 |
| 2022-04-22 | 11.60 | $11.00 | 5800 |
| 2022-04-21 | 11.60 | $11.28 | 7730 |
| 2022-04-20 | 11.59 | $12.00 | 3500 |
| 2022-04-19 | 11.52 | $11.87 | 4800 |
| 2022-04-18 | 11.46 | $12.12 | 6100 |
| 2022-04-14 | 11.39 | $11.84 | 2045 |
| 2022-04-13 | 11.34 | $11.78 | 6614 |
| 2022-04-12 | 11.29 | $11.66 | 3700 |
| 2022-04-11 | 11.21 | $11.39 | 6900 |
| 2022-04-08 | 11.12 | $11.82 | 2027 |
| 2022-04-07 | 11.07 | $11.66 | 18000 |
| 2022-04-06 | 11.02 | $11.78 | 11619 |
| 2022-04-05 | 10.95 | $11.39 | 8600 |
| 2022-04-04 | 10.91 | $11.34 | 9701 |
| 2022-04-01 | 10.89 | $11.47 | 5521 |
| 2022-03-31 | 10.86 | $11.55 | 8130 |
| 2022-03-30 | 10.78 | $11.71 | 8918 |
| 2022-03-29 | 10.74 | $11.53 | 7734 |
| 2022-03-28 | 10.70 | $11.28 | 17800 |
| 2022-03-25 | 10.64 | $11.51 | 18319 |
| 2022-03-24 | 10.57 | $10.99 | 19929 |
| 2022-03-23 | 10.51 | $11.12 | 16108 |
| 2022-03-22 | 10.44 | $10.56 | 11424 |
| 2022-03-21 | 10.38 | $10.79 | 13146 |
| 2022-03-18 | 10.32 | $10.54 | 13400 |
| 2022-03-17 | 10.30 | $10.94 | 34436 |
| 2022-03-16 | 10.25 | $10.80 | 37400 |
| 2022-03-15 | 10.21 | $10.10 | 32000 |
| 2022-03-14 | 10.21 | $9.48 | 46222 |
| 2022-03-11 | 10.23 | $10.81 | 9427 |
| 2022-03-10 | 10.18 | $10.63 | 33347 |
| 2022-03-09 | 10.14 | $10.50 | 56400 |
| 2022-03-08 | 10.10 | $10.56 | 29600 |
| 2022-03-07 | 10.07 | $10.91 | 34200 |
| 2022-03-04 | 10.03 | $10.83 | 70400 |
| 2022-03-03 | 9.99 | $9.97 | 123625 |
| 2022-03-02 | 9.98 | $10.97 | 22000 |
| 2022-03-01 | 9.94 | $10.65 | 19500 |
| 2022-02-28 | 9.82 | $10.21 | 6200 |
| 2022-02-25 | 9.70 | $10.07 | 6821 |
| 2022-02-24 | 9.58 | $9.82 | 5700 |
| 2022-02-23 | 9.47 | $9.56 | 13100 |
| 2022-02-22 | 9.37 | $9.48 | 14800 |
| 2022-02-18 | 9.25 | $9.57 | 12648 |
| 2022-02-17 | 9.14 | $10.05 | 24949 |
| 2022-02-16 | 9.03 | $10.02 | 19314 |
| 2022-02-15 | 8.90 | $10.00 | 15900 |
| 2022-02-14 | 8.77 | $10.08 | 23900 |
| 2022-02-11 | 8.65 | $9.94 | 22000 |
| 2022-02-10 | 8.53 | $9.76 | 57912 |
| 2022-02-09 | 8.43 | $9.94 | 47806 |
| 2022-02-08 | 8.33 | $9.67 | 10200 |
| 2022-02-07 | 8.22 | $9.96 | 4030 |
| 2022-02-04 | 8.10 | $10.00 | 16606 |
| 2022-02-03 | 7.99 | $10.05 | 31243 |
| 2022-02-02 | 7.87 | $9.83 | 54600 |
| 2022-02-01 | 7.80 | $10.13 | 113414 |
| 2022-01-31 | 7.71 | $8.20 | 34400 |
| 2022-01-28 | 7.70 | $7.77 | 5521 |
| 2022-01-27 | 7.70 | $7.74 | 2800 |
| 2022-01-26 | 7.71 | $7.69 | 16600 |
| 2022-01-25 | 7.71 | $7.60 | 12900 |
| 2022-01-24 | 7.71 | $7.08 | 18928 |
| 2022-01-21 | 7.71 | $7.31 | 5800 |
| 2022-01-20 | 7.69 | $7.73 | 8500 |
| 2022-01-19 | 7.64 | $7.44 | 14500 |
| 2022-01-18 | 7.59 | $7.55 | 12400 |
| 2022-01-14 | 7.53 | $7.57 | 10805 |
| 2022-01-13 | 7.44 | $7.59 | 22136 |
| 2022-01-12 | 7.34 | $7.82 | 23900 |
| 2022-01-11 | 7.22 | $7.96 | 9948 |
| 2022-01-10 | 7.10 | $7.37 | 15312 |
| 2022-01-07 | 7.02 | $7.61 | 9038 |
| 2022-01-06 | 6.92 | $7.68 | 4308 |
| 2022-01-05 | 6.83 | $7.80 | 21900 |
| 2022-01-04 | 6.73 | $8.37 | 15700 |
| 2022-01-03 | 6.59 | $8.27 | 6900 |
| 2021-12-31 | 6.44 | $8.14 | 4000 |
| 2021-12-30 | 6.30 | $7.73 | 5439 |
| 2021-12-29 | 6.17 | $7.81 | 20900 |
| 2021-12-28 | 6.05 | $7.71 | 220 |
| 2021-12-27 | 5.94 | $7.69 | 8913 |
| 2021-12-23 | 5.85 | $7.12 | 25100 |
| 2021-12-22 | 5.80 | $6.84 | 11819 |
| 2021-12-21 | 5.76 | $6.74 | 8409 |
| 2021-12-20 | 5.71 | $6.51 | 13700 |
| 2021-12-17 | 5.68 | $6.21 | 17715 |
| 2021-12-16 | 5.71 | $5.84 | 38900 |
| 2021-12-15 | 5.76 | $5.49 | 2326 |
| 2021-12-14 | 5.82 | $5.51 | 748 |
| 2021-12-13 | 5.88 | $5.58 | 21900 |
| 2021-12-10 | 5.92 | $5.67 | 10700 |
| 2021-12-09 | 5.97 | $5.75 | 51747 |
| 2021-12-08 | 6.01 | $5.87 | 72328 |
| 2021-12-07 | 6.06 | $5.75 | 34100 |
| 2021-12-06 | 6.12 | $5.52 | 24900 |
| 2021-12-03 | 6.18 | $5.24 | 3514 |
| 2021-12-02 | 6.26 | $5.34 | 13421 |
| 2021-12-01 | 6.33 | $5.19 | 3725 |
| 2021-11-30 | 6.44 | $5.36 | 39900 |
| 2021-11-29 | 6.54 | $5.63 | 93630 |
| 2021-11-26 | 6.61 | $5.75 | 1126 |
| 2021-11-24 | 6.68 | $6.24 | 15836 |
| 2021-11-23 | 6.72 | $5.98 | 3214 |
| 2021-11-22 | 6.78 | $5.79 | 31023 |
| 2021-11-19 | 6.85 | $5.95 | 25134 |
| 2021-11-18 | 6.90 | $6.82 | 4200 |
| 2021-11-17 | 6.91 | $6.78 | 23324 |
| 2021-11-16 | 6.94 | $6.75 | 6400 |
| 2021-11-15 | 6.95 | $6.71 | 6405 |
| 2021-11-12 | 6.96 | $6.40 | 24028 |
| 2021-11-11 | 6.98 | $6.56 | 1500 |
| 2021-11-10 | 6.99 | $6.60 | 7318 |
| 2021-11-09 | 7.00 | $6.85 | 15800 |
| 2021-11-08 | 6.99 | $6.88 | 10431 |
| 2021-11-05 | 6.99 | $6.83 | 3800 |
| 2021-11-04 | 6.97 | $6.70 | 28649 |
| 2021-11-03 | 6.94 | $6.77 | 17014 |
| 2021-11-02 | 6.89 | $7.42 | 5400 |
| 2021-11-01 | 6.82 | $7.42 | 9920 |
| 2021-10-29 | 6.76 | $6.99 | 2149 |
| 2021-10-28 | 6.71 | $7.21 | 9542 |
| 2021-10-27 | 6.65 | $7.00 | 26900 |
| 2021-10-26 | 6.60 | $7.20 | 10940 |
| 2021-10-25 | 6.54 | $7.10 | 15300 |
| 2021-10-22 | 6.49 | $7.09 | 2310 |
| 2021-10-21 | 6.42 | $7.02 | 7901 |
| 2021-10-20 | 6.36 | $7.29 | 11100 |
| 2021-10-19 | 6.27 | $6.95 | 4000 |
| 2021-10-18 | 6.19 | $6.82 | 5542 |
| 2021-10-15 | 6.12 | $6.87 | 7507 |
| 2021-10-14 | 6.06 | $6.82 | 22128 |
| 2021-10-13 | 6.00 | $6.71 | 19823 |
| 2021-10-12 | 5.95 | $6.63 | 7035 |
| 2021-10-11 | 5.90 | $7.00 | 10600 |
| 2021-10-08 | 5.84 | $6.39 | 13400 |
| 2021-10-07 | 5.80 | $6.17 | 14215 |
| 2021-10-06 | 5.77 | $5.79 | 14400 |
| 2021-10-05 | 5.75 | $5.94 | 23300 |
| 2021-10-04 | 5.74 | $6.17 | 27534 |
| 2021-10-01 | 5.71 | $6.05 | 33100 |
| 2021-09-30 | 5.69 | $5.98 | 3600 |
| 2021-09-29 | 5.66 | $5.99 | 16401 |
| 2021-09-28 | 5.63 | $6.03 | 26600 |
| 2021-09-27 | 5.61 | $5.99 | 41700 |
| 2021-09-24 | 5.58 | $5.80 | 4600 |
| 2021-09-23 | 5.55 | $5.78 | 25900 |
| 2021-09-22 | 5.54 | $5.54 | 549 |
| 2021-09-21 | 5.53 | $5.41 | 402 |
| 2021-09-20 | 5.53 | $5.30 | 2732 |
| 2021-09-17 | 5.52 | $5.67 | 548 |
| 2021-09-16 | 5.48 | $5.74 | 1630 |
| 2021-09-15 | 5.45 | $5.66 | 15400 |
| 2021-09-14 | 5.44 | $5.59 | 525 |
| 2021-09-13 | 5.43 | $5.77 | 1400 |
| 2021-09-10 | 5.40 | $5.55 | 4800 |
| 2021-09-09 | 5.39 | $5.57 | 10000 |
| 2021-09-08 | 5.40 | $5.53 | 2200 |
| 2021-09-07 | 5.41 | $5.58 | 1800 |
| 2021-09-03 | 5.41 | $5.66 | 5004 |
| 2021-09-02 | 5.41 | $5.63 | 69300 |
| 2021-09-01 | 5.41 | $5.37 | 8300 |
| 2021-08-31 | 5.42 | $5.51 | 7101 |
| 2021-08-30 | 5.44 | $5.52 | 11118 |
| 2021-08-27 | 5.47 | $5.40 | 22500 |
| 2021-08-26 | 5.51 | $5.29 | 1905 |
| 2021-08-25 | 5.55 | $5.46 | 3700 |
| 2021-08-24 | 5.58 | $5.46 | 26100 |
| 2021-08-23 | 5.60 | $5.40 | 7900 |
| 2021-08-20 | 5.64 | $4.96 | 1022 |
| 2021-08-19 | 5.69 | $5.00 | 12200 |
| 2021-08-18 | 5.74 | $5.15 | 13939 |
| 2021-08-17 | 5.78 | $5.30 | 524 |
| 2021-08-16 | 5.80 | $5.47 | 17400 |
| 2021-08-13 | 5.79 | $5.19 | 20800 |
| 2021-08-12 | 5.80 | $5.30 | 31140 |
| 2021-08-11 | 5.82 | $5.85 | 1900 |
| 2021-08-10 | 5.82 | $5.70 | 305 |
| 2021-08-09 | 5.83 | $5.56 | 1700 |
| 2021-08-06 | 5.84 | $5.73 | 205 |
| 2021-08-05 | 5.84 | $5.54 | — |
| 2021-08-04 | 5.86 | $5.54 | 4000 |
| 2021-08-03 | 5.86 | $6.03 | 1700 |
| 2021-08-02 | 5.86 | $6.14 | — |
| 2021-07-30 | 5.86 | $6.14 | 4000 |
| 2021-07-29 | 5.86 | $5.99 | 19720 |
| 2021-07-28 | 5.87 | $6.07 | 830 |
| 2021-07-27 | 5.87 | $6.01 | 1006 |
| 2021-07-26 | 5.88 | $6.17 | 2930 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.99
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.57
Average
7.03
Maximum
11.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.99 | $6.48 | 7520 |
| 2026-07-21 | 7.04 | $6.38 | 5319 |
| 2026-07-20 | 7.11 | $6.41 | 5000 |
| 2026-07-17 | 7.18 | $6.43 | 10300 |
| 2026-07-16 | 7.26 | $6.33 | 37100 |
| 2026-07-15 | 7.36 | $6.57 | 122625 |
| 2026-07-14 | 7.45 | $6.38 | 100149 |
| 2026-07-13 | 7.56 | $6.30 | 67400 |
| 2026-07-10 | 7.69 | $6.30 | 111300 |
| 2026-07-09 | 7.84 | $6.31 | 21338 |
| 2026-07-08 | 8.00 | $6.31 | 24300 |
| 2026-07-07 | 8.18 | $6.25 | 800 |
| 2026-07-06 | 8.38 | $6.06 | 34228 |
| 2026-07-02 | 8.62 | $6.10 | 19931 |
| 2026-07-01 | 8.89 | $5.98 | 900 |
| 2026-06-30 | 9.19 | $6.00 | 43200 |
| 2026-06-29 | 9.53 | $6.00 | 15811 |
| 2026-06-26 | 9.90 | $6.03 | 7009 |
| 2026-06-25 | 10.31 | $5.91 | 29315 |
| 2026-06-24 | 10.77 | $5.92 | 5.7M |
| 2026-06-23 | 11.28 | $11.73 | 1700 |
| 2026-06-22 | 11.24 | $11.70 | 17708 |
| 2026-06-18 | 11.19 | $11.20 | 9644 |
| 2026-06-17 | 11.19 | $11.53 | 18121 |
| 2026-06-16 | 11.15 | $11.48 | 31100 |
| 2026-06-15 | 11.11 | $11.40 | 12800 |
| 2026-06-12 | 11.08 | $11.41 | 5100 |
| 2026-06-11 | 11.05 | $11.49 | 5215 |
| 2026-06-10 | 11.00 | $11.12 | 11527 |
| 2026-06-09 | 10.99 | $11.23 | 13200 |
| 2026-06-08 | 10.97 | $11.50 | 24421 |
| 2026-06-05 | 10.91 | $11.55 | 6900 |
| 2026-06-04 | 10.84 | $11.74 | 7730 |
| 2026-06-03 | 10.75 | $11.60 | 41800 |
| 2026-06-02 | 10.66 | $11.63 | 32820 |
| 2026-06-01 | 10.56 | $11.07 | 7900 |
| 2026-05-29 | 10.50 | $10.51 | 720 |
| 2026-05-28 | 10.50 | $10.50 | 605 |
| 2026-05-27 | 10.50 | $10.33 | 21800 |
| 2026-05-26 | 10.52 | $10.49 | 3500 |
| 2026-05-22 | 10.52 | $10.50 | 623 |
| 2026-05-21 | 10.53 | $10.54 | 1900 |
| 2026-05-20 | 10.53 | $10.57 | 2700 |
| 2026-05-19 | 10.52 | $10.64 | 4917 |
| 2026-05-18 | 10.51 | $10.52 | 13501 |
| 2026-05-15 | 10.51 | $10.53 | 5200 |
| 2026-05-14 | 10.50 | $10.55 | 10232 |
| 2026-05-13 | 10.50 | $10.58 | 1500 |
| 2026-05-12 | 10.49 | $10.49 | 8413 |
| 2026-05-11 | 10.49 | $10.46 | 2400 |
| 2026-05-08 | 10.50 | $10.38 | 1607 |
| 2026-05-07 | 10.51 | $10.60 | 39230 |
| 2026-05-06 | 10.50 | $10.73 | 5204 |
| 2026-05-05 | 10.47 | $10.74 | 3336 |
| 2026-05-04 | 10.45 | $10.81 | 5800 |
| 2026-05-01 | 10.41 | $10.93 | 6200 |
| 2026-04-30 | 10.35 | $10.79 | 10426 |
| 2026-04-29 | 10.31 | $10.91 | 8100 |
| 2026-04-28 | 10.24 | $10.85 | 7201 |
| 2026-04-27 | 10.18 | $10.78 | 5300 |
| 2026-04-24 | 10.11 | $10.65 | 3236 |
| 2026-04-23 | 10.06 | $10.61 | 19900 |
| 2026-04-22 | 10.00 | $10.41 | 4800 |
| 2026-04-21 | 9.96 | $10.36 | 30800 |
| 2026-04-20 | 9.91 | $10.17 | 15300 |
| 2026-04-17 | 9.89 | $10.12 | 25719 |
| 2026-04-16 | 9.86 | $10.14 | 21500 |
| 2026-04-15 | 9.83 | $10.10 | 49000 |
| 2026-04-14 | 9.81 | $10.03 | 9200 |
| 2026-04-13 | 9.78 | $10.18 | 134600 |
| 2026-04-10 | 9.74 | $10.39 | 47500 |
| 2026-04-09 | 9.67 | $9.95 | 92900 |
| 2026-04-08 | 9.64 | $9.95 | 25600 |
| 2026-04-07 | 9.61 | $10.14 | 112000 |
| 2026-04-06 | 9.55 | $9.99 | 52500 |
| 2026-04-02 | 9.51 | $9.96 | 6200 |
| 2026-04-01 | 9.46 | $9.75 | 5600 |
| 2026-03-31 | 9.43 | $9.72 | 4900 |
| 2026-03-30 | 9.40 | $9.90 | 16100 |
| 2026-03-27 | 9.35 | $9.71 | 4733 |
| 2026-03-26 | 9.31 | $9.70 | 5336 |
| 2026-03-25 | 9.27 | $9.80 | 18330 |
| 2026-03-24 | 9.21 | $9.76 | 58000 |
| 2026-03-23 | 9.16 | $9.71 | 37100 |
| 2026-03-20 | 9.10 | $9.55 | 64915 |
| 2026-03-19 | 9.05 | $9.65 | 12400 |
| 2026-03-18 | 8.99 | $9.54 | 13400 |
| 2026-03-17 | 8.93 | $9.96 | 116100 |
| 2026-03-16 | 8.82 | $10.00 | 19600 |
| 2026-03-13 | 8.70 | $9.80 | 18000 |
| 2026-03-12 | 8.58 | $9.54 | 56100 |
| 2026-03-11 | 8.48 | $9.66 | 18100 |
| 2026-03-10 | 8.35 | $9.59 | 71000 |
| 2026-03-09 | 8.22 | $9.41 | 134238 |
| 2026-03-06 | 8.10 | $9.64 | 118900 |
| 2026-03-05 | 7.94 | $8.93 | 308200 |
| 2026-03-04 | 7.83 | $8.98 | 89946 |
| 2026-03-03 | 7.71 | $8.93 | 67400 |
| 2026-03-02 | 7.58 | $8.80 | 141504 |
| 2026-02-27 | 7.45 | $8.27 | 17200 |
| 2026-02-26 | 7.37 | $8.52 | 16849 |
| 2026-02-25 | 7.25 | $8.51 | 179300 |
| 2026-02-24 | 7.11 | $8.56 | 35243 |
| 2026-02-23 | 6.96 | $8.86 | 281843 |
| 2026-02-20 | 6.76 | $7.41 | 41829 |
| 2026-02-19 | 6.69 | $7.38 | 89700 |
| 2026-02-18 | 6.62 | $7.36 | 40200 |
| 2026-02-17 | 6.54 | $7.36 | 138700 |
| 2026-02-13 | 6.46 | $7.38 | 99700 |
| 2026-02-12 | 6.36 | $7.46 | 133400 |
| 2026-02-11 | 6.25 | $7.44 | 168800 |
| 2026-02-10 | 6.12 | $7.42 | 65422 |
| 2026-02-09 | 5.98 | $7.55 | 215402 |
| 2026-02-06 | 5.82 | $7.42 | 169000 |
| 2026-02-05 | 5.65 | $7.36 | 202204 |
| 2026-02-04 | 5.47 | $7.34 | 211110 |
| 2026-02-03 | 5.27 | $7.24 | 445944 |
| 2026-02-02 | 5.06 | $7.32 | 281900 |
| 2026-01-30 | 4.83 | $6.73 | 423500 |
| 2026-01-29 | 4.63 | $4.85 | 97737 |
| 2026-01-28 | 4.60 | $4.80 | 103147 |
| 2026-01-27 | 4.58 | $4.75 | 64200 |
| 2026-01-26 | 4.57 | $4.70 | 23300 |
| 2026-01-23 | 4.55 | $4.76 | 46124 |
| 2026-01-22 | 4.53 | $4.66 | 40900 |
| 2026-01-21 | 4.52 | $4.62 | 8200 |
| 2026-01-20 | 4.50 | $4.58 | 78126 |
| 2026-01-16 | 4.50 | $4.56 | 10600 |
| 2026-01-15 | 4.49 | $4.60 | 24435 |
| 2026-01-14 | 4.48 | $4.60 | 77510 |
| 2026-01-13 | 4.47 | $4.55 | 31300 |
| 2026-01-12 | 4.46 | $4.53 | 52600 |
| 2026-01-09 | 4.45 | $4.54 | 58711 |
| 2026-01-08 | 4.44 | $4.44 | 7100 |
| 2026-01-07 | 4.44 | $4.33 | 16617 |
| 2026-01-06 | 4.45 | $4.34 | 8100 |
| 2026-01-05 | 4.46 | $4.36 | 81704 |
| 2026-01-02 | 4.47 | $4.68 | 126800 |
| 2025-12-31 | 4.45 | $4.36 | 3900 |
| 2025-12-30 | 4.46 | $4.49 | 10400 |
| 2025-12-29 | 4.46 | $4.53 | 5.1M |
| 2025-12-26 | 4.45 | $4.48 | 700 |
| 2025-12-24 | 4.45 | $4.48 | — |
| 2025-12-23 | 4.45 | $4.48 | 1900 |
| 2025-12-22 | 4.44 | $4.41 | 1000 |
| 2025-12-19 | 4.45 | $4.37 | 21300 |
| 2025-12-18 | 4.45 | $4.51 | 800 |
| 2025-12-17 | 4.45 | $4.47 | 3700 |
| 2025-12-16 | 4.44 | $4.41 | 1100 |
| 2025-12-15 | 4.45 | $4.50 | — |
| 2025-12-12 | 4.44 | $4.50 | 210 |
| 2025-12-11 | 4.44 | $4.48 | 8000 |
| 2025-12-10 | 4.43 | $4.51 | 16726 |
| 2025-12-09 | 4.42 | $4.60 | 6000 |
| 2025-12-08 | 4.41 | $4.66 | 5835 |
| 2025-12-05 | 4.38 | $4.62 | 6500 |
| 2025-12-04 | 4.35 | $4.60 | 3300 |
| 2025-12-03 | 4.33 | $4.64 | 2000 |
| 2025-12-02 | 4.29 | $4.59 | 2010 |
| 2025-12-01 | 4.26 | $4.70 | 8611 |
| 2025-11-28 | 4.22 | $4.62 | 2912 |
| 2025-11-26 | 4.18 | $4.46 | 13710 |
| 2025-11-25 | 4.15 | $4.41 | 7700 |
| 2025-11-24 | 4.12 | $4.52 | 3710 |
| 2025-11-21 | 4.07 | $4.55 | 39700 |
| 2025-11-20 | 4.02 | $4.63 | 11010 |
| 2025-11-19 | 3.96 | $4.65 | 33618 |
| 2025-11-18 | 3.89 | $4.37 | 6000 |
| 2025-11-17 | 3.84 | $4.17 | 28400 |
| 2025-11-14 | 3.80 | $4.03 | 28111 |
| 2025-11-13 | 3.78 | $3.84 | 3307 |
| 2025-11-12 | 3.77 | $3.85 | 6200 |
| 2025-11-11 | 3.76 | $3.83 | 46132 |
| 2025-11-10 | 3.76 | $3.72 | 11703 |
| 2025-11-07 | 3.76 | $3.69 | 4656 |
| 2025-11-06 | 3.77 | $3.67 | 13000 |
| 2025-11-05 | 3.78 | $3.75 | 9417 |
| 2025-11-04 | 3.78 | $3.76 | 5900 |
| 2025-11-03 | 3.78 | $3.84 | 2300 |
| 2025-10-31 | 3.78 | $4.03 | 21000 |
| 2025-10-30 | 3.75 | $3.82 | 19932 |
| 2025-10-29 | 3.74 | $3.62 | 300 |
| 2025-10-28 | 3.76 | $3.65 | 7200 |
| 2025-10-27 | 3.77 | $3.64 | 14700 |
| 2025-10-24 | 3.78 | $3.69 | 52708 |
| 2025-10-23 | 3.79 | $3.69 | 18200 |
| 2025-10-22 | 3.80 | $3.60 | 3100 |
| 2025-10-21 | 3.82 | $3.58 | 32600 |
| 2025-10-20 | 3.85 | $3.62 | 12600 |
| 2025-10-17 | 3.88 | $3.68 | 17600 |
| 2025-10-16 | 3.90 | $3.72 | 16600 |
| 2025-10-15 | 3.91 | $3.68 | 9946 |
| 2025-10-14 | 3.94 | $3.73 | 5900 |
| 2025-10-13 | 3.96 | $3.83 | 500 |
| 2025-10-10 | 3.97 | $3.64 | 5.2M |
| 2025-10-09 | 4.01 | $3.77 | 1300 |
| 2025-10-08 | 4.03 | $3.78 | 15200 |
| 2025-10-07 | 4.06 | $3.79 | 34400 |
| 2025-10-06 | 4.09 | $3.84 | 2241 |
| 2025-10-03 | 4.12 | $3.81 | 53039 |
| 2025-10-02 | 4.15 | $3.85 | 41200 |
| 2025-10-01 | 4.18 | $3.99 | 50846 |
| 2025-09-30 | 4.20 | $4.01 | 13400 |
| 2025-09-29 | 4.22 | $4.09 | 11136 |
| 2025-09-26 | 4.23 | $4.18 | 900 |
| 2025-09-25 | 4.24 | $4.15 | 2621 |
| 2025-09-24 | 4.25 | $4.19 | 4705 |
| 2025-09-23 | 4.26 | $4.17 | 1046 |
| 2025-09-22 | 4.26 | $4.15 | 7526 |
| 2025-09-19 | 4.28 | $4.17 | 27700 |
| 2025-09-18 | 4.29 | $4.17 | 20900 |
| 2025-09-17 | 4.30 | $4.17 | 28425 |
| 2025-09-16 | 4.31 | $4.20 | 69600 |
| 2025-09-15 | 4.33 | $4.18 | 64034 |
| 2025-09-12 | 4.34 | $4.19 | 2700 |
| 2025-09-11 | 4.36 | $4.29 | 505 |
| 2025-09-10 | 4.36 | $4.31 | 12300 |
| 2025-09-09 | 4.37 | $4.31 | 1101 |
| 2025-09-08 | 4.38 | $4.30 | — |
| 2025-09-05 | 4.38 | $4.30 | 2300 |
| 2025-09-04 | 4.39 | $4.30 | 10043 |
| 2025-09-03 | 4.40 | $4.34 | 24000 |
| 2025-09-02 | 4.41 | $4.41 | 7900 |
| 2025-08-29 | 4.41 | $4.40 | 9300 |
| 2025-08-28 | 4.41 | $4.33 | 4400 |
| 2025-08-27 | 4.42 | $4.32 | 2831 |
| 2025-08-26 | 4.43 | $4.32 | 1800 |
| 2025-08-25 | 4.44 | $4.35 | 1000 |
| 2025-08-22 | 4.45 | $4.38 | 7340 |
| 2025-08-21 | 4.46 | $4.32 | 1412 |
| 2025-08-20 | 4.47 | $4.30 | 500 |
| 2025-08-19 | 4.49 | $4.34 | 4800 |
| 2025-08-18 | 4.50 | $4.27 | 15400 |
| 2025-08-15 | 4.53 | $4.28 | 41929 |
| 2025-08-14 | 4.56 | $4.34 | 262339 |
| 2025-08-13 | 4.58 | $4.61 | 91900 |
| 2025-08-12 | 4.57 | $4.47 | 37633 |
| 2025-08-11 | 4.59 | $4.47 | 53300 |
| 2025-08-08 | 4.60 | $4.46 | 28205 |
| 2025-08-07 | 4.61 | $4.52 | 32030 |
| 2025-08-06 | 4.62 | $4.59 | 4200 |
| 2025-08-05 | 4.63 | $4.62 | 20410 |
| 2025-08-04 | 4.63 | $4.55 | 21413 |
| 2025-08-01 | 4.63 | $4.52 | 45000 |
| 2025-07-31 | 4.65 | $4.55 | 31427 |
| 2025-07-30 | 4.66 | $4.48 | 98100 |
| 2025-07-29 | 4.67 | $4.51 | 13803 |
| 2025-07-28 | 4.69 | $4.59 | 16727 |
| 2025-07-25 | 4.70 | $4.50 | 19100 |
| 2025-07-24 | 4.72 | $4.67 | 2203 |
| 2025-07-23 | 4.73 | $4.69 | 4001 |
| 2025-07-22 | 4.73 | $4.77 | 26900 |
| 2025-07-21 | 4.73 | $4.71 | 22900 |
| 2025-07-18 | 4.73 | $4.72 | 2100 |
| 2025-07-17 | 4.73 | $4.59 | 537 |
| 2025-07-16 | 4.75 | $4.55 | 4400 |
| 2025-07-15 | 4.77 | $4.44 | 5502 |
| 2025-07-14 | 4.80 | $4.65 | 600 |
| 2025-07-11 | 4.82 | $4.92 | 4100 |
| 2025-07-10 | 4.81 | $4.97 | 550 |
| 2025-07-09 | 4.79 | $4.97 | 2500 |
| 2025-07-08 | 4.77 | $4.98 | 1505 |
| 2025-07-07 | 4.75 | $4.94 | 550 |
| 2025-07-03 | 4.73 | $4.97 | 800 |
| 2025-07-02 | 4.71 | $4.90 | — |
| 2025-07-01 | 4.69 | $4.90 | 103 |
| 2025-06-30 | 4.66 | $4.81 | 100 |
| 2025-06-27 | 4.65 | $4.73 | 13200 |
| 2025-06-26 | 4.64 | $4.73 | 27730 |
| 2025-06-25 | 4.63 | $4.70 | 19001 |
| 2025-06-24 | 4.62 | $4.76 | 10000 |
| 2025-06-23 | 4.61 | $4.92 | 39309 |
| 2025-06-20 | 4.57 | $5.03 | 26835 |
| 2025-06-18 | 4.53 | $5.05 | 3831 |
| 2025-06-17 | 4.47 | $5.04 | 4800 |
| 2025-06-16 | 4.41 | $4.91 | 3300 |
| 2025-06-13 | 4.36 | $4.86 | 7206 |
| 2025-06-12 | 4.31 | $4.80 | 6519 |
| 2025-06-11 | 4.25 | $4.83 | 9000 |
| 2025-06-10 | 4.19 | $4.66 | 6100 |
| 2025-06-09 | 4.15 | $4.62 | 36600 |
| 2025-06-06 | 4.10 | $4.53 | 54328 |
| 2025-06-05 | 4.05 | $4.44 | 1210 |
| 2025-06-04 | 4.01 | $4.44 | 5600 |
| 2025-06-03 | 3.96 | $4.49 | 20400 |
| 2025-06-02 | 3.91 | $4.48 | 44334 |
| 2025-05-30 | 3.85 | $4.20 | 55600 |
| 2025-05-29 | 3.81 | $4.26 | 17227 |
| 2025-05-28 | 3.76 | $4.26 | 41949 |
| 2025-05-27 | 3.71 | $4.37 | 126119 |
| 2025-05-23 | 3.64 | $4.17 | 10723 |
| 2025-05-22 | 3.58 | $3.72 | 12025 |
| 2025-05-21 | 3.57 | $3.37 | 2303 |
| 2025-05-20 | 3.59 | $3.45 | 17622 |
| 2025-05-19 | 3.61 | $3.40 | 1100 |
| 2025-05-16 | 3.63 | $3.50 | 180448 |
| 2025-05-15 | 3.64 | $3.58 | 75400 |
| 2025-05-14 | 3.65 | $3.61 | 19201 |
| 2025-05-13 | 3.65 | $3.74 | 15502 |
| 2025-05-12 | 3.64 | $3.68 | 26300 |
| 2025-05-09 | 3.64 | $3.66 | 36412 |
| 2025-05-08 | 3.64 | $3.40 | 11400 |
| 2025-05-07 | 3.66 | $3.32 | 100 |
| 2025-05-06 | 3.70 | $3.40 | 7000 |
| 2025-05-05 | 3.73 | $3.42 | 15345 |
| 2025-05-02 | 3.76 | $3.61 | 24300 |
| 2025-05-01 | 3.78 | $3.62 | 5000 |
| 2025-04-30 | 3.79 | $3.63 | 2400 |
| 2025-04-29 | 3.81 | $3.60 | 101 |
| 2025-04-28 | 3.83 | $3.57 | 1635 |
| 2025-04-25 | 3.86 | $3.57 | 23540 |
| 2025-04-24 | 3.89 | $3.61 | 21914 |
| 2025-04-23 | 3.92 | $3.57 | 2200 |
| 2025-04-22 | 3.96 | $3.54 | 10700 |
| 2025-04-21 | 4.00 | $3.62 | 21711 |
| 2025-04-17 | 4.04 | $3.71 | 400 |
| 2025-04-16 | 4.08 | $3.60 | 3000 |
| 2025-04-15 | 4.13 | $3.67 | 4400 |
| 2025-04-14 | 4.18 | $3.59 | 2338 |
| 2025-04-11 | 4.24 | $3.59 | 13200 |
| 2025-04-10 | 4.31 | $3.46 | 7100 |
| 2025-04-09 | 4.40 | $3.81 | 45100 |
| 2025-04-08 | 4.46 | $3.47 | 24948 |
| 2025-04-07 | 4.56 | $3.65 | 55100 |
| 2025-04-04 | 4.66 | $3.68 | 129100 |
| 2025-04-03 | 4.76 | $4.37 | 8900 |
| 2025-04-02 | 4.80 | $4.59 | 2548 |
| 2025-04-01 | 4.83 | $4.74 | 8800 |
| 2025-03-31 | 4.84 | $4.70 | 1300 |
| 2025-03-28 | 4.85 | $4.69 | 2300 |
| 2025-03-27 | 4.87 | $4.82 | 1015 |
| 2025-03-26 | 4.87 | $4.97 | 1600 |
| 2025-03-25 | 4.86 | $4.88 | 1022 |
| 2025-03-24 | 4.86 | $4.84 | 3230 |
| 2025-03-21 | 4.86 | $4.75 | 3518 |
| 2025-03-20 | 4.87 | $4.81 | 601 |
| 2025-03-19 | 4.88 | $4.84 | 31900 |
| 2025-03-18 | 4.88 | $4.71 | 5300 |
| 2025-03-17 | 4.90 | $4.82 | 15400 |
| 2025-03-14 | 4.91 | $4.81 | 51806 |
| 2025-03-13 | 4.92 | $4.71 | 1407 |
| 2025-03-12 | 4.94 | $4.79 | 17640 |
| 2025-03-11 | 4.96 | $4.53 | 18626 |
| 2025-03-10 | 5.01 | $4.46 | 23800 |
| 2025-03-07 | 5.06 | $4.62 | 11520 |
| 2025-03-06 | 5.11 | $4.44 | 7705 |
| 2025-03-05 | 5.18 | $4.64 | 2300 |
| 2025-03-04 | 5.24 | $4.46 | 154448 |
| 2025-03-03 | 5.32 | $4.55 | 51409 |
| 2025-02-28 | 5.40 | $4.96 | 14000 |
| 2025-02-27 | 5.45 | $4.96 | 7100 |
| 2025-02-26 | 5.50 | $5.08 | 11745 |
| 2025-02-25 | 5.54 | $5.08 | 10509 |
| 2025-02-24 | 5.59 | $5.40 | 4918 |
| 2025-02-21 | 5.61 | $5.35 | 6500 |
| 2025-02-20 | 5.64 | $5.55 | 2000 |
| 2025-02-19 | 5.65 | $5.47 | 22800 |
| 2025-02-18 | 5.67 | $5.52 | 19300 |
| 2025-02-14 | 5.68 | $5.46 | 13520 |
| 2025-02-13 | 5.71 | $5.48 | 18800 |
| 2025-02-12 | 5.73 | $5.50 | 4806 |
| 2025-02-11 | 5.76 | $5.60 | 69000 |
| 2025-02-10 | 5.77 | $5.61 | 20722 |
| 2025-02-07 | 5.79 | $5.53 | 15000 |
| 2025-02-06 | 5.82 | $5.43 | 2005 |
| 2025-02-05 | 5.86 | $5.56 | 7800 |
| 2025-02-04 | 5.89 | $5.58 | 2324 |
| 2025-02-03 | 5.92 | $5.43 | 82300 |
| 2025-01-31 | 5.97 | $5.65 | 48313 |
| 2025-01-30 | 6.01 | $5.87 | 56800 |
| 2025-01-29 | 6.02 | $5.72 | 37119 |
| 2025-01-28 | 6.05 | $5.76 | 8739 |
| 2025-01-27 | 6.08 | $5.76 | 73100 |
| 2025-01-24 | 6.12 | $5.93 | 17300 |
| 2025-01-23 | 6.14 | $6.10 | 14100 |
| 2025-01-22 | 6.14 | $6.32 | 19400 |
| 2025-01-21 | 6.12 | $6.39 | 11200 |
| 2025-01-17 | 6.09 | $6.37 | 55144 |
| 2025-01-16 | 6.06 | $6.22 | 11204 |
| 2025-01-15 | 6.05 | $6.32 | 3738 |
| 2025-01-14 | 6.02 | $6.41 | 3000 |
| 2025-01-13 | 5.98 | $6.34 | 2600 |
| 2025-01-10 | 5.94 | $6.44 | 9030 |
| 2025-01-08 | 5.89 | $6.29 | 1900 |
| 2025-01-07 | 5.84 | $6.47 | 37800 |
| 2025-01-06 | 5.78 | $6.43 | 32200 |
| 2025-01-03 | 5.71 | $6.40 | 30900 |
| 2025-01-02 | 5.64 | $6.31 | 66847 |
| 2024-12-31 | 5.57 | $5.98 | 20500 |
| 2024-12-30 | 5.52 | $5.73 | 21800 |
| 2024-12-27 | 5.50 | $5.59 | 22914 |
| 2024-12-26 | 5.49 | $5.55 | 3700 |
| 2024-12-24 | 5.49 | $5.36 | 3900 |
| 2024-12-23 | 5.50 | $5.33 | 4100 |
| 2024-12-20 | 5.52 | $5.34 | 9840 |
| 2024-12-19 | 5.53 | $5.33 | 13122 |
| 2024-12-18 | 5.56 | $5.34 | 8249 |
| 2024-12-17 | 5.58 | $5.51 | 34600 |
| 2024-12-16 | 5.59 | $5.50 | 103215 |
| 2024-12-13 | 5.60 | $5.37 | 7818 |
| 2024-12-12 | 5.62 | $5.52 | 2302 |
| 2024-12-11 | 5.63 | $5.57 | 4400 |
| 2024-12-10 | 5.64 | $5.45 | 5900 |
| 2024-12-09 | 5.66 | $5.47 | 48614 |
| 2024-12-06 | 5.67 | $5.46 | 31533 |
| 2024-12-05 | 5.70 | $5.58 | 12726 |
| 2024-12-04 | 5.71 | $5.57 | 14500 |
| 2024-12-03 | 5.72 | $5.75 | 7500 |
| 2024-12-02 | 5.72 | $5.70 | 11500 |
| 2024-11-29 | 5.72 | $5.77 | 7800 |
| 2024-11-27 | 5.72 | $5.70 | 7609 |
| 2024-11-26 | 5.72 | $5.68 | 36410 |
| 2024-11-25 | 5.73 | $5.81 | 25246 |
| 2024-11-22 | 5.72 | $5.89 | 88023 |
| 2024-11-21 | 5.70 | $5.72 | 7314 |
| 2024-11-20 | 5.70 | $5.68 | 8008 |
| 2024-11-19 | 5.70 | $5.66 | 1437 |
| 2024-11-18 | 5.70 | $5.68 | 11702 |
| 2024-11-15 | 5.70 | $5.51 | 19300 |
| 2024-11-14 | 5.72 | $5.62 | 8130 |
| 2024-11-13 | 5.74 | $5.65 | 12300 |
| 2024-11-12 | 5.74 | $5.71 | 4435 |
| 2024-11-11 | 5.75 | $5.73 | 62800 |
| 2024-11-08 | 5.75 | $5.76 | 37200 |
| 2024-11-07 | 5.75 | $5.87 | 43400 |
| 2024-11-06 | 5.74 | $5.75 | 77100 |
| 2024-11-05 | 5.74 | $5.60 | 28444 |
| 2024-11-04 | 5.75 | $5.55 | 71700 |
| 2024-11-01 | 5.77 | $5.50 | 18748 |
| 2024-10-31 | 5.80 | $5.46 | 97100 |
| 2024-10-30 | 5.83 | $5.46 | 69700 |
| 2024-10-29 | 5.87 | $5.54 | 22400 |
| 2024-10-28 | 5.91 | $5.69 | 17400 |
| 2024-10-25 | 5.93 | $5.78 | 24048 |
| 2024-10-24 | 5.95 | $5.73 | 4900 |
| 2024-10-23 | 5.97 | $5.70 | 9421 |
| 2024-10-22 | 6.00 | $5.79 | 5200 |
| 2024-10-21 | 6.02 | $5.85 | 3331 |
| 2024-10-18 | 6.04 | $6.04 | 2540 |
| 2024-10-17 | 6.04 | $6.10 | 1400 |
| 2024-10-16 | 6.03 | $5.99 | 7500 |
| 2024-10-15 | 6.04 | $6.10 | 600 |
| 2024-10-14 | 6.03 | $6.20 | 9100 |
| 2024-10-11 | 6.01 | $6.17 | 15400 |
| 2024-10-10 | 6.00 | $6.05 | 27146 |
| 2024-10-09 | 5.99 | $5.87 | 7900 |
| 2024-10-08 | 6.00 | $5.87 | 9132 |
| 2024-10-07 | 6.02 | $5.98 | 72449 |
| 2024-10-04 | 6.02 | $5.90 | 9309 |
| 2024-10-03 | 6.04 | $5.98 | 13130 |
| 2024-10-02 | 6.04 | $5.86 | 34700 |
| 2024-10-01 | 6.06 | $5.97 | 30212 |
| 2024-09-30 | 6.07 | $5.77 | 51109 |
| 2024-09-27 | 6.10 | $5.78 | 67033 |
| 2024-09-26 | 6.13 | $5.90 | 134400 |
| 2024-09-25 | 6.16 | $6.27 | 84800 |
| 2024-09-24 | 6.15 | $6.38 | 64445 |
| 2024-09-23 | 6.12 | $6.37 | 41500 |
| 2024-09-20 | 6.10 | $6.38 | 52500 |
| 2024-09-19 | 6.07 | $6.42 | 74000 |
| 2024-09-18 | 6.03 | $6.40 | 80600 |
| 2024-09-17 | 5.99 | $6.48 | 202600 |
| 2024-09-16 | 5.94 | $6.28 | 64500 |
| 2024-09-13 | 5.90 | $5.96 | 20447 |
| 2024-09-12 | 5.90 | $5.98 | 122400 |
| 2024-09-11 | 5.89 | $5.93 | 34500 |
| 2024-09-10 | 5.89 | $5.99 | 28600 |
| 2024-09-09 | 5.87 | $6.08 | 119534 |
| 2024-09-06 | 5.85 | $5.95 | 103000 |
| 2024-09-05 | 5.84 | $5.99 | 350129 |
| 2024-09-04 | 5.83 | $5.55 | 143300 |
| 2024-09-03 | 5.86 | $5.57 | 128045 |
| 2024-08-30 | 5.89 | $5.68 | 88900 |
| 2024-08-29 | 5.91 | $5.77 | 42200 |
| 2024-08-28 | 5.92 | $5.80 | 15010 |
| 2024-08-27 | 5.94 | $5.88 | 39623 |
| 2024-08-26 | 5.94 | $6.00 | 32800 |
| 2024-08-23 | 5.94 | $6.09 | 35501 |
| 2024-08-22 | 5.92 | $5.95 | 4301 |
| 2024-08-21 | 5.92 | $6.00 | 31200 |
| 2024-08-20 | 5.91 | $6.13 | 44846 |
| 2024-08-19 | 5.88 | $6.16 | 44739 |
| 2024-08-16 | 5.86 | $6.21 | 45400 |
| 2024-08-15 | 5.82 | $6.29 | 10010 |
| 2024-08-14 | 5.77 | $6.26 | 6000 |
| 2024-08-13 | 5.72 | $6.21 | 8300 |
| 2024-08-12 | 5.67 | $6.09 | 12000 |
| 2024-08-09 | 5.62 | $5.93 | 8300 |
| 2024-08-08 | 5.59 | $6.01 | 25400 |
| 2024-08-07 | 5.54 | $5.32 | 6500 |
| 2024-08-06 | 5.57 | $5.27 | 6113 |
| 2024-08-05 | 5.60 | $5.18 | 7903 |
| 2024-08-02 | 5.64 | $5.23 | 57901 |
| 2024-08-01 | 5.69 | $5.47 | 30300 |
| 2024-07-31 | 5.71 | $5.57 | 1823 |
| 2024-07-30 | 5.72 | $5.51 | 10900 |
| 2024-07-29 | 5.75 | $5.54 | 3200 |
| 2024-07-26 | 5.77 | $5.58 | 40330 |
| 2024-07-25 | 5.79 | $5.56 | 92600 |
| 2024-07-24 | 5.81 | $5.52 | 62427 |
| 2024-07-23 | 5.84 | $5.61 | 50600 |
| 2024-07-22 | 5.87 | $5.75 | 7300 |
| 2024-07-19 | 5.88 | $5.78 | 12300 |
| 2024-07-18 | 5.89 | $5.78 | 72143 |
| 2024-07-17 | 5.90 | $5.88 | 23800 |
| 2024-07-16 | 5.90 | $5.88 | 13918 |
| 2024-07-15 | 5.90 | $5.91 | 104400 |
| 2024-07-12 | 5.90 | $5.90 | 41100 |
| 2024-07-11 | 5.90 | $5.85 | 37000 |
| 2024-07-10 | 5.91 | $5.64 | 14700 |
| 2024-07-09 | 5.94 | $5.65 | 37836 |
| 2024-07-08 | 5.97 | $5.69 | 30206 |
| 2024-07-05 | 6.00 | $5.81 | 14000 |
| 2024-07-03 | 6.02 | $5.87 | 10600 |
| 2024-07-02 | 6.03 | $5.83 | 6.4M |
| 2024-07-01 | 6.06 | $5.85 | 47233 |
| 2024-06-28 | 6.08 | $5.97 | 12300 |
| 2024-06-27 | 6.09 | $5.99 | 28018 |
| 2024-06-26 | 6.10 | $5.99 | 15900 |
| 2024-06-25 | 6.11 | $5.98 | 9400 |
| 2024-06-24 | 6.12 | $6.12 | 3800 |
| 2024-06-21 | 6.13 | $5.89 | 6927 |
| 2024-06-20 | 6.15 | $5.99 | 13300 |
| 2024-06-18 | 6.17 | $5.90 | 23548 |
| 2024-06-17 | 6.20 | $5.77 | 14300 |
| 2024-06-14 | 6.24 | $5.83 | 20100 |
| 2024-06-13 | 6.28 | $5.92 | 38049 |
| 2024-06-12 | 6.32 | $6.09 | 55700 |
| 2024-06-11 | 6.35 | $6.16 | 42517 |
| 2024-06-10 | 6.37 | $6.17 | 6025 |
| 2024-06-07 | 6.39 | $6.10 | 23000 |
| 2024-06-06 | 6.42 | $6.20 | 31633 |
| 2024-06-05 | 6.44 | $6.30 | 29700 |
| 2024-06-04 | 6.45 | $6.42 | 69600 |
| 2024-06-03 | 6.46 | $6.41 | 51947 |
| 2024-05-31 | 6.46 | $6.52 | 10300 |
| 2024-05-30 | 6.46 | $6.23 | 4000 |
| 2024-05-29 | 6.48 | $6.31 | 9200 |
| 2024-05-28 | 6.50 | $6.50 | 39400 |
| 2024-05-24 | 6.50 | $6.30 | 6300 |
| 2024-05-23 | 6.52 | $6.21 | 7600 |
| 2024-05-22 | 6.55 | $6.31 | 18901 |
| 2024-05-21 | 6.57 | $6.52 | 7600 |
| 2024-05-20 | 6.58 | $6.61 | 13527 |
| 2024-05-17 | 6.58 | $6.54 | 11400 |
| 2024-05-16 | 6.58 | $6.50 | 25803 |
| 2024-05-15 | 6.59 | $6.63 | 11500 |
| 2024-05-14 | 6.59 | $6.53 | 16517 |
| 2024-05-13 | 6.59 | $6.68 | 32333 |
| 2024-05-10 | 6.58 | $6.46 | 45300 |
| 2024-05-09 | 6.59 | $6.63 | 22107 |
| 2024-05-08 | 6.59 | $6.73 | 4100 |
| 2024-05-07 | 6.58 | $6.73 | 6904 |
| 2024-05-06 | 6.56 | $6.86 | 8142 |
| 2024-05-03 | 6.53 | $6.84 | 5000 |
| 2024-05-02 | 6.50 | $6.80 | 6246 |
| 2024-05-01 | 6.46 | $6.70 | 20900 |
| 2024-04-30 | 6.44 | $6.84 | 26000 |
| 2024-04-29 | 6.40 | $7.23 | 12500 |
| 2024-04-26 | 6.31 | $6.92 | 6700 |
| 2024-04-25 | 6.24 | $6.81 | 11723 |
| 2024-04-24 | 6.18 | $6.66 | 18700 |
| 2024-04-23 | 6.13 | $6.35 | 30933 |
| 2024-04-22 | 6.11 | $6.00 | 11139 |
| 2024-04-19 | 6.12 | $5.89 | 9415 |
| 2024-04-18 | 6.15 | $5.97 | 2800 |
| 2024-04-17 | 6.17 | $6.04 | 837 |
| 2024-04-16 | 6.18 | $6.12 | 13243 |
| 2024-04-15 | 6.19 | $6.10 | 41400 |
| 2024-04-12 | 6.20 | $6.21 | 33505 |
| 2024-04-11 | 6.19 | $6.34 | 1717 |
| 2024-04-10 | 6.18 | $6.33 | 7600 |
| 2024-04-09 | 6.16 | $6.37 | 48200 |
| 2024-04-08 | 6.14 | $6.30 | 6200 |
| 2024-04-05 | 6.13 | $6.36 | 4500 |
| 2024-04-04 | 6.10 | $6.35 | 9213 |
| 2024-04-03 | 6.07 | $6.40 | 23640 |
| 2024-04-02 | 6.04 | $6.28 | 2.0M |
| 2024-04-01 | 6.01 | $6.22 | 8.4M |
| 2024-03-28 | 5.99 | $6.10 | 6.4M |
| 2024-03-27 | 5.98 | $6.04 | 21300 |
| 2024-03-26 | 5.98 | $5.92 | 17600 |
| 2024-03-25 | 5.98 | $6.01 | 22100 |
| 2024-03-22 | 5.98 | $5.91 | 10413 |
| 2024-03-21 | 5.99 | $6.16 | 11121 |
| 2024-03-20 | 5.97 | $6.05 | 4700 |
| 2024-03-19 | 5.96 | $6.04 | 4937 |
| 2024-03-18 | 5.95 | $5.98 | 32631 |
| 2024-03-15 | 5.95 | $5.89 | 27300 |
| 2024-03-14 | 5.95 | $5.92 | 46500 |
| 2024-03-13 | 5.96 | $6.09 | 8348 |
| 2024-03-12 | 5.94 | $6.13 | 30421 |
| 2024-03-11 | 5.92 | $6.25 | 89700 |
| 2024-03-08 | 5.89 | $5.95 | 37039 |
| 2024-03-07 | 5.88 | $5.90 | 9600 |
| 2024-03-06 | 5.88 | $5.79 | 31000 |
| 2024-03-05 | 5.89 | $5.72 | 11334 |
| 2024-03-04 | 5.90 | $5.70 | 16220 |
| 2024-03-01 | 5.93 | $5.88 | 20523 |
| 2024-02-29 | 5.93 | $5.79 | 9300 |
| 2024-02-28 | 5.95 | $5.83 | 10000 |
| 2024-02-27 | 5.96 | $5.90 | 10845 |
| 2024-02-26 | 5.96 | $5.88 | 13800 |
| 2024-02-23 | 5.97 | $5.99 | 43106 |
| 2024-02-22 | 5.97 | $6.14 | 19900 |
| 2024-02-21 | 5.95 | $6.02 | 28442 |
| 2024-02-20 | 5.95 | $5.95 | 37200 |
| 2024-02-16 | 5.95 | $6.23 | 18409 |
| 2024-02-15 | 5.92 | $6.25 | 66400 |
| 2024-02-14 | 5.88 | $5.74 | 2200 |
| 2024-02-13 | 5.90 | $5.80 | 15136 |
| 2024-02-12 | 5.91 | $5.88 | 22300 |
| 2024-02-09 | 5.91 | $5.74 | 5600 |
| 2024-02-08 | 5.93 | $5.70 | 21102 |
| 2024-02-07 | 5.95 | $5.59 | 13848 |
| 2024-02-06 | 5.99 | $5.64 | 15400 |
| 2024-02-05 | 6.03 | $5.62 | 15538 |
| 2024-02-02 | 6.07 | $5.81 | 18700 |
| 2024-02-01 | 6.10 | $6.04 | 8525 |
| 2024-01-31 | 6.10 | $5.99 | 2600 |
| 2024-01-30 | 6.12 | $6.16 | 13600 |
| 2024-01-29 | 6.11 | $6.27 | 4500 |
| 2024-01-26 | 6.09 | $6.34 | 7000 |
| 2024-01-25 | 6.07 | $6.30 | 25635 |
| 2024-01-24 | 6.04 | $6.23 | 6000 |
| 2024-01-23 | 6.02 | $6.31 | 19300 |
| 2024-01-22 | 5.99 | $6.23 | 29436 |
| 2024-01-19 | 5.97 | $5.94 | 20029 |
| 2024-01-18 | 5.97 | $5.92 | 15200 |
| 2024-01-17 | 5.98 | $5.87 | 28618 |
| 2024-01-16 | 5.99 | $5.88 | 28135 |
| 2024-01-12 | 6.00 | $5.81 | 28220 |
| 2024-01-11 | 6.02 | $5.72 | 15437 |
| 2024-01-10 | 6.05 | $5.81 | 14935 |
| 2024-01-09 | 6.08 | $5.85 | 26800 |
| 2024-01-08 | 6.10 | $5.91 | 18900 |
| 2024-01-05 | 6.12 | $6.05 | 23000 |
| 2024-01-04 | 6.13 | $6.06 | 5923 |
| 2024-01-03 | 6.13 | $6.15 | 63317 |
| 2024-01-02 | 6.13 | $6.05 | 4319 |
| 2023-12-29 | 6.14 | $6.04 | 29000 |
| 2023-12-28 | 6.15 | $6.04 | 9636 |
| 2023-12-27 | 6.16 | $6.15 | 16200 |
| 2023-12-26 | 6.17 | $6.25 | 44605 |
| 2023-12-22 | 6.16 | $6.20 | 21122 |
| 2023-12-21 | 6.15 | $6.13 | 6.4M |
| 2023-12-20 | 6.15 | $6.07 | 46000 |
| 2023-12-19 | 6.16 | $6.19 | 15908 |
| 2023-12-18 | 6.16 | $6.00 | 6400 |
| 2023-12-15 | 6.18 | $5.93 | 8941 |
| 2023-12-14 | 6.20 | $6.09 | 13829 |
| 2023-12-13 | 6.22 | $5.88 | 26300 |
| 2023-12-12 | 6.25 | $5.65 | 22600 |
| 2023-12-11 | 6.31 | $5.90 | 48623 |
| 2023-12-08 | 6.36 | $5.62 | 49700 |
| 2023-12-07 | 6.44 | $5.55 | 12304 |
| 2023-12-06 | 6.53 | $5.67 | 26223 |
| 2023-12-05 | 6.62 | $5.65 | 66910 |
| 2023-12-04 | 6.72 | $6.00 | 44017 |
| 2023-12-01 | 6.80 | $6.20 | 30716 |
| 2023-11-30 | 6.86 | $6.30 | 40845 |
| 2023-11-29 | 6.92 | $6.30 | 23300 |
| 2023-11-28 | 6.98 | $6.40 | 20039 |
| 2023-11-27 | 7.05 | $6.35 | 12400 |
| 2023-11-24 | 7.12 | $6.66 | 3000 |
| 2023-11-22 | 7.17 | $6.67 | 5346 |
| 2023-11-21 | 7.22 | $6.59 | 22300 |
| 2023-11-20 | 7.29 | $6.61 | 7126 |
| 2023-11-17 | 7.36 | $6.57 | 10500 |
| 2023-11-16 | 7.44 | $6.21 | 82400 |
| 2023-11-15 | 7.57 | $6.40 | 30000 |
| 2023-11-14 | 7.69 | $6.72 | 44636 |
| 2023-11-13 | 7.79 | $6.47 | 62000 |
| 2023-11-10 | 7.93 | $6.42 | 157000 |
| 2023-11-09 | 8.09 | $8.08 | 8028 |
| 2023-11-08 | 8.09 | $8.08 | 4414 |
| 2023-11-07 | 8.10 | $8.26 | 29000 |
| 2023-11-06 | 8.08 | $8.64 | 1400 |
| 2023-11-03 | 8.02 | $8.79 | 31713 |
| 2023-11-02 | 7.94 | $8.75 | 10300 |
| 2023-11-01 | 7.85 | $8.55 | 10800 |
| 2023-10-31 | 7.78 | $8.40 | 10000 |
| 2023-10-30 | 7.72 | $8.11 | 8300 |
| 2023-10-27 | 7.67 | $8.23 | 16400 |
| 2023-10-26 | 7.61 | $7.77 | 7100 |
| 2023-10-25 | 7.60 | $7.62 | 2927 |
| 2023-10-24 | 7.60 | $7.59 | 4730 |
| 2023-10-23 | 7.60 | $7.72 | 77533 |
| 2023-10-20 | 7.58 | $7.84 | 17800 |
| 2023-10-19 | 7.56 | $7.83 | 13900 |
| 2023-10-18 | 7.53 | $7.82 | 2000 |
| 2023-10-17 | 7.50 | $7.74 | 718 |
| 2023-10-16 | 7.47 | $7.72 | 1547 |
| 2023-10-13 | 7.45 | $7.46 | 1220 |
| 2023-10-12 | 7.44 | $7.27 | 5737 |
| 2023-10-11 | 7.46 | $7.34 | 11820 |
| 2023-10-10 | 7.48 | $7.33 | 20300 |
| 2023-10-09 | 7.49 | $7.45 | 12500 |
| 2023-10-06 | 7.50 | $7.10 | 12700 |
| 2023-10-05 | 7.54 | $6.94 | 6818 |
| 2023-10-04 | 7.60 | $6.84 | 62500 |
| 2023-10-03 | 7.68 | $7.16 | 45200 |
| 2023-10-02 | 7.73 | $7.30 | 67823 |
| 2023-09-29 | 7.78 | $7.96 | 24530 |
| 2023-09-28 | 7.76 | $7.90 | 11300 |
| 2023-09-27 | 7.75 | $7.93 | 23524 |
| 2023-09-26 | 7.73 | $7.64 | 34642 |
| 2023-09-25 | 7.74 | $7.88 | 14800 |
| 2023-09-22 | 7.72 | $7.65 | 14000 |
| 2023-09-21 | 7.73 | $7.77 | 15300 |
| 2023-09-20 | 7.72 | $7.74 | 17500 |
| 2023-09-19 | 7.72 | $7.68 | 12715 |
| 2023-09-18 | 7.73 | $7.89 | 2600 |
| 2023-09-15 | 7.71 | $7.86 | 11700 |
| 2023-09-14 | 7.69 | $7.79 | 17241 |
| 2023-09-13 | 7.68 | $7.74 | 8300 |
| 2023-09-12 | 7.68 | $7.79 | 19900 |
| 2023-09-11 | 7.67 | $7.42 | 13320 |
| 2023-09-08 | 7.69 | $7.50 | 10000 |
| 2023-09-07 | 7.71 | $7.66 | 14200 |
| 2023-09-06 | 7.72 | $8.01 | 5430 |
| 2023-09-05 | 7.69 | $7.89 | 16114 |
| 2023-09-01 | 7.67 | $7.92 | 13800 |
| 2023-08-31 | 7.64 | $7.66 | 6200 |
| 2023-08-30 | 7.64 | $7.64 | 7918 |
| 2023-08-29 | 7.64 | $7.48 | 10239 |
| 2023-08-28 | 7.65 | $7.44 | 15936 |
| 2023-08-25 | 7.68 | $7.36 | 2400 |
| 2023-08-24 | 7.71 | $7.35 | 22118 |
| 2023-08-23 | 7.75 | $7.45 | 16300 |
| 2023-08-22 | 7.78 | $7.44 | 15100 |
| 2023-08-21 | 7.82 | $7.52 | 13700 |
| 2023-08-18 | 7.85 | $7.42 | 49600 |
| 2023-08-17 | 7.89 | $7.53 | 19800 |
| 2023-08-16 | 7.93 | $7.71 | 12307 |
| 2023-08-15 | 7.95 | $7.75 | 14211 |
| 2023-08-14 | 7.98 | $7.80 | 36400 |
| 2023-08-11 | 7.99 | $8.01 | 64249 |
| 2023-08-10 | 7.99 | $7.68 | 17635 |
| 2023-08-09 | 8.02 | $7.99 | 32227 |
| 2023-08-08 | 8.03 | $7.81 | 7400 |
| 2023-08-07 | 8.05 | $7.85 | 6503 |
| 2023-08-04 | 8.07 | $7.95 | 7000 |
| 2023-08-03 | 8.09 | $7.90 | 20532 |
| 2023-08-02 | 8.10 | $7.70 | 24949 |
| 2023-08-01 | 8.15 | $8.06 | 5500 |
| 2023-07-31 | 8.16 | $8.10 | 26317 |
| 2023-07-28 | 8.16 | $7.99 | 27040 |
| 2023-07-27 | 8.18 | $7.86 | 12000 |
| 2023-07-26 | 8.21 | $8.00 | 19845 |
| 2023-07-25 | 8.24 | $8.10 | 9600 |
| 2023-07-24 | 8.25 | $8.12 | 4904 |
| 2023-07-21 | 8.27 | $8.00 | 20200 |
| 2023-07-20 | 8.29 | $7.94 | 15800 |
| 2023-07-19 | 8.33 | $8.06 | 8500 |
| 2023-07-18 | 8.36 | $8.17 | 7323 |
| 2023-07-17 | 8.38 | $8.20 | 6712 |
| 2023-07-14 | 8.40 | $8.20 | 16446 |
| 2023-07-13 | 8.42 | $8.46 | 6200 |
| 2023-07-12 | 8.41 | $8.35 | 5200 |
| 2023-07-11 | 8.42 | $8.32 | 3100 |
| 2023-07-10 | 8.43 | $8.38 | 3720 |
| 2023-07-07 | 8.44 | $8.45 | 45035 |
| 2023-07-06 | 8.43 | $8.12 | 9700 |
| 2023-07-05 | 8.47 | $8.43 | 16600 |
| 2023-07-03 | 8.47 | $8.36 | 2524 |
| 2023-06-30 | 8.48 | $8.36 | 13143 |
| 2023-06-29 | 8.50 | $8.43 | 33545 |
| 2023-06-28 | 8.50 | $8.63 | 94900 |
| 2023-06-27 | 8.49 | $8.59 | 67020 |
| 2023-06-26 | 8.48 | $7.98 | 9804 |
| 2023-06-23 | 8.53 | $8.10 | 12700 |
| 2023-06-22 | 8.58 | $8.40 | 12108 |
| 2023-06-21 | 8.60 | $8.85 | 10600 |
| 2023-06-20 | 8.57 | $8.79 | 27916 |
| 2023-06-16 | 8.55 | $9.31 | 26600 |
| 2023-06-15 | 8.47 | $9.00 | 18500 |
| 2023-06-14 | 8.41 | $8.85 | 25002 |
| 2023-06-13 | 8.36 | $9.01 | 50400 |
| 2023-06-12 | 8.29 | $8.59 | 19819 |
| 2023-06-09 | 8.26 | $8.64 | 6816 |
| 2023-06-08 | 8.22 | $8.62 | 14915 |
| 2023-06-07 | 8.18 | $8.71 | 18900 |
| 2023-06-06 | 8.13 | $8.36 | 1300 |
| 2023-06-05 | 8.10 | $8.47 | 15200 |
| 2023-06-02 | 8.06 | $8.49 | 19700 |
| 2023-06-01 | 8.02 | $7.98 | 6926 |
| 2023-05-31 | 8.02 | $7.83 | 5244 |
| 2023-05-30 | 8.04 | $7.81 | 15221 |
| 2023-05-26 | 8.07 | $7.98 | 18604 |
| 2023-05-25 | 8.08 | $7.58 | 17600 |
| 2023-05-24 | 8.13 | $7.70 | 2700 |
| 2023-05-23 | 8.17 | $7.71 | 7438 |
| 2023-05-22 | 8.22 | $7.65 | 1926 |
| 2023-05-19 | 8.28 | $7.60 | 7106 |
| 2023-05-18 | 8.36 | $7.70 | 22300 |
| 2023-05-17 | 8.42 | $7.64 | 6100 |
| 2023-05-16 | 8.51 | $7.45 | 5800 |
| 2023-05-15 | 8.62 | $7.50 | 16519 |
| 2023-05-12 | 8.74 | $7.53 | 12038 |
| 2023-05-11 | 8.86 | $7.60 | 35000 |
| 2023-05-10 | 9.00 | $8.08 | 32210 |
| 2023-05-09 | 9.09 | $8.51 | 64801 |
| 2023-05-08 | 9.15 | $8.86 | 36817 |
| 2023-05-05 | 9.19 | $8.35 | 41000 |
| 2023-05-04 | 9.27 | $8.23 | 104207 |
| 2023-05-03 | 9.38 | $8.47 | 15700 |
| 2023-05-02 | 9.48 | $8.73 | 16038 |
| 2023-05-01 | 9.56 | $9.29 | 10900 |
| 2023-04-28 | 9.59 | $9.47 | 13030 |
| 2023-04-27 | 9.60 | $9.27 | 12829 |
| 2023-04-26 | 9.63 | $9.47 | 52730 |
| 2023-04-25 | 9.65 | $9.97 | 24029 |
| 2023-04-24 | 9.62 | $10.12 | 31000 |
| 2023-04-21 | 9.56 | $10.05 | 19902 |
| 2023-04-20 | 9.51 | $9.96 | 32443 |
| 2023-04-19 | 9.46 | $10.11 | 21818 |
| 2023-04-18 | 9.40 | $10.00 | 17519 |
| 2023-04-17 | 9.33 | $10.12 | 102232 |
| 2023-04-14 | 9.25 | $10.26 | 30202 |
| 2023-04-13 | 9.14 | $10.33 | 37600 |
| 2023-04-12 | 9.02 | $10.25 | 104948 |
| 2023-04-11 | 8.89 | $9.62 | 50300 |
| 2023-04-10 | 8.81 | $8.93 | 15241 |
| 2023-04-06 | 8.80 | $8.85 | 5141 |
| 2023-04-05 | 8.80 | $9.07 | 12830 |
| 2023-04-04 | 8.77 | $9.13 | 30624 |
| 2023-04-03 | 8.73 | $9.05 | 42930 |
| 2023-03-31 | 8.69 | $8.64 | 53346 |
| 2023-03-30 | 8.70 | $8.81 | 15107 |
| 2023-03-29 | 8.69 | $8.72 | 5500 |
| 2023-03-28 | 8.69 | $8.51 | 13200 |
| 2023-03-27 | 8.70 | $8.42 | 9600 |
| 2023-03-24 | 8.73 | $8.31 | 8410 |
| 2023-03-23 | 8.78 | $8.42 | 22200 |
| 2023-03-22 | 8.82 | $8.41 | 7600 |
| 2023-03-21 | 8.86 | $8.32 | 39300 |
| 2023-03-20 | 8.92 | $8.50 | 126118 |
| 2023-03-17 | 8.96 | $8.29 | 64800 |
| 2023-03-16 | 9.03 | $8.72 | 39319 |
| 2023-03-15 | 9.06 | $8.36 | 81600 |
| 2023-03-14 | 9.14 | $8.97 | 14800 |
| 2023-03-13 | 9.15 | $8.86 | 55709 |
| 2023-03-10 | 9.18 | $9.24 | 28000 |
| 2023-03-09 | 9.18 | $9.23 | 18000 |
| 2023-03-08 | 9.17 | $9.41 | 15400 |
| 2023-03-07 | 9.15 | $9.43 | 23800 |
| 2023-03-06 | 9.12 | $9.72 | 35800 |
| 2023-03-03 | 9.05 | $9.62 | 63900 |
| 2023-03-02 | 9.00 | $9.49 | 172500 |
| 2023-03-01 | 8.94 | $9.15 | 79100 |
| 2023-02-28 | 8.92 | $9.01 | 99322 |
| 2023-02-27 | 8.91 | $8.95 | 25000 |
| 2023-02-24 | 8.91 | $8.96 | 30214 |
| 2023-02-23 | 8.90 | $8.88 | 9730 |
| 2023-02-22 | 8.91 | $8.53 | 5700 |
| 2023-02-21 | 8.94 | $8.54 | 31924 |
| 2023-02-17 | 8.99 | $8.92 | 66308 |
| 2023-02-16 | 8.99 | $8.88 | 24217 |
| 2023-02-15 | 9.01 | $8.84 | 7738 |
| 2023-02-14 | 9.02 | $8.97 | 5600 |
| 2023-02-13 | 9.03 | $8.95 | 46341 |
| 2023-02-10 | 9.04 | $9.07 | 7300 |
| 2023-02-09 | 9.03 | $8.86 | 5300 |
| 2023-02-08 | 9.05 | $8.90 | 9525 |
| 2023-02-07 | 9.07 | $9.00 | 4718 |
| 2023-02-06 | 9.08 | $8.90 | 9600 |
| 2023-02-03 | 9.09 | $9.17 | 33200 |
| 2023-02-02 | 9.09 | $9.21 | 28100 |
| 2023-02-01 | 9.07 | $9.15 | 23700 |
| 2023-01-31 | 9.07 | $9.13 | 29300 |
| 2023-01-30 | 9.06 | $9.22 | 36139 |
| 2023-01-27 | 9.04 | $9.27 | 41402 |
| 2023-01-26 | 9.02 | $9.51 | 46100 |
| 2023-01-25 | 8.97 | $9.30 | 21617 |
| 2023-01-24 | 8.93 | $9.50 | 50543 |
| 2023-01-23 | 8.87 | $9.44 | 18925 |
| 2023-01-20 | 8.81 | $9.34 | 40000 |
| 2023-01-19 | 8.75 | $9.26 | 87221 |
| 2023-01-18 | 8.70 | $9.20 | 44000 |
| 2023-01-17 | 8.65 | $9.23 | 28804 |
| 2023-01-13 | 8.59 | $8.89 | 24722 |
| 2023-01-12 | 8.56 | $9.16 | 39200 |
| 2023-01-11 | 8.49 | $8.89 | 64502 |
| 2023-01-10 | 8.45 | $8.76 | 35700 |
| 2023-01-09 | 8.42 | $8.99 | 17700 |
| 2023-01-06 | 8.36 | $9.12 | 13916 |
| 2023-01-05 | 8.28 | $8.83 | 4500 |
| 2023-01-04 | 8.22 | $8.70 | 4100 |
| 2023-01-03 | 8.17 | $8.73 | 14918 |
| 2022-12-30 | 8.11 | $9.12 | 21437 |
| 2022-12-29 | 8.00 | $8.95 | 22403 |
| 2022-12-28 | 7.90 | $8.47 | 10921 |
| 2022-12-27 | 7.84 | $8.70 | 7600 |
| 2022-12-23 | 7.75 | $8.49 | 5500 |
| 2022-12-22 | 7.68 | $7.89 | 7512 |
| 2022-12-21 | 7.66 | $8.18 | 13500 |
| 2022-12-20 | 7.60 | $7.49 | 6232 |
| 2022-12-19 | 7.61 | $7.32 | 11803 |
| 2022-12-16 | 7.64 | $7.29 | 4708 |
| 2022-12-15 | 7.68 | $7.41 | 4400 |
| 2022-12-14 | 7.71 | $7.55 | 3000 |
| 2022-12-13 | 7.72 | $7.56 | 5000 |
| 2022-12-12 | 7.74 | $7.62 | 22623 |
| 2022-12-09 | 7.75 | $7.41 | 12905 |
| 2022-12-08 | 7.79 | $7.32 | 10900 |
| 2022-12-07 | 7.84 | $7.23 | 4123 |
| 2022-12-06 | 7.90 | $7.32 | 10800 |
| 2022-12-05 | 7.97 | $7.63 | 35943 |
| 2022-12-02 | 8.00 | $8.03 | 740 |
| 2022-12-01 | 8.00 | $8.27 | 10400 |
| 2022-11-30 | 7.97 | $8.04 | 38037 |
| 2022-11-29 | 7.96 | $8.00 | 36207 |
| 2022-11-28 | 7.96 | $7.86 | 2400 |
| 2022-11-25 | 7.97 | $7.95 | 2622 |
| 2022-11-23 | 7.97 | $7.90 | 7400 |
| 2022-11-22 | 7.98 | $7.89 | 8045 |
| 2022-11-21 | 7.99 | $7.63 | 8406 |
| 2022-11-18 | 8.02 | $7.69 | 10917 |
| 2022-11-17 | 8.06 | $8.04 | 6600 |
| 2022-11-16 | 8.06 | $8.30 | 29300 |
| 2022-11-15 | 8.03 | $8.28 | 11515 |
| 2022-11-14 | 8.01 | $8.04 | 26015 |
| 2022-11-11 | 8.01 | $8.05 | 5705 |
| 2022-11-10 | 8.00 | $7.78 | 32736 |
| 2022-11-09 | 8.02 | $7.55 | 17005 |
| 2022-11-08 | 8.07 | $7.98 | 7515 |
| 2022-11-07 | 8.08 | $8.12 | 16644 |
| 2022-11-04 | 8.08 | $7.95 | 43041 |
| 2022-11-03 | 8.09 | $7.75 | 24200 |
| 2022-11-02 | 8.13 | $7.76 | 49800 |
| 2022-11-01 | 8.17 | $8.52 | 4800 |
| 2022-10-31 | 8.13 | $8.44 | 29710 |
| 2022-10-28 | 8.10 | $8.35 | 6524 |
| 2022-10-27 | 8.07 | $8.54 | 6212 |
| 2022-10-26 | 8.02 | $8.68 | 23900 |
| 2022-10-25 | 7.95 | $8.45 | 6129 |
| 2022-10-24 | 7.90 | $8.04 | 11200 |
| 2022-10-21 | 7.89 | $8.01 | 1042 |
| 2022-10-20 | 7.87 | $7.91 | 16327 |
| 2022-10-19 | 7.87 | $7.90 | 4700 |
| 2022-10-18 | 7.87 | $7.68 | 2542 |
| 2022-10-17 | 7.89 | $7.86 | 6100 |
| 2022-10-14 | 7.89 | $7.70 | 11300 |
| 2022-10-13 | 7.91 | $7.96 | 6100 |
| 2022-10-12 | 7.90 | $7.81 | 1025 |
| 2022-10-11 | 7.91 | $7.97 | 2600 |
| 2022-10-10 | 7.91 | $8.23 | 6200 |
| 2022-10-07 | 7.87 | $8.16 | 3600 |
| 2022-10-06 | 7.84 | $8.18 | 5300 |
| 2022-10-05 | 7.81 | $8.47 | 30927 |
| 2022-10-04 | 7.74 | $8.02 | 7500 |
| 2022-10-03 | 7.71 | $7.67 | 5803 |
| 2022-09-30 | 7.71 | $7.30 | 501 |
| 2022-09-29 | 7.75 | $7.57 | 12100 |
| 2022-09-28 | 7.77 | $7.35 | 4237 |
| 2022-09-27 | 7.82 | $6.87 | 14600 |
| 2022-09-26 | 7.92 | $6.94 | 1034 |
| 2022-09-23 | 8.02 | $6.84 | 8000 |
| 2022-09-22 | 8.14 | $7.41 | 4700 |
| 2022-09-21 | 8.22 | $7.84 | 421 |
| 2022-09-20 | 8.26 | $7.88 | 9627 |
| 2022-09-19 | 8.30 | $7.96 | 5400 |
| 2022-09-16 | 8.34 | $7.80 | 6800 |
| 2022-09-15 | 8.39 | $8.00 | 6433 |
| 2022-09-14 | 8.43 | $8.46 | 6135 |
| 2022-09-13 | 8.43 | $8.24 | 2924 |
| 2022-09-12 | 8.45 | $8.46 | 10119 |
| 2022-09-09 | 8.45 | $8.36 | 4700 |
| 2022-09-08 | 8.46 | $8.04 | 6100 |
| 2022-09-07 | 8.50 | $8.21 | 10300 |
| 2022-09-06 | 8.53 | $8.22 | 7341 |
| 2022-09-02 | 8.57 | $8.37 | 4149 |
| 2022-09-01 | 8.59 | $8.21 | 3309 |
| 2022-08-31 | 8.63 | $8.52 | 4527 |
| 2022-08-30 | 8.64 | $8.49 | 4600 |
| 2022-08-29 | 8.65 | $8.90 | 11616 |
| 2022-08-26 | 8.63 | $8.35 | 4100 |
| 2022-08-25 | 8.66 | $8.72 | 19600 |
| 2022-08-24 | 8.65 | $8.53 | 2745 |
| 2022-08-23 | 8.66 | $8.21 | 5300 |
| 2022-08-22 | 8.71 | $8.07 | 17600 |
| 2022-08-19 | 8.78 | $8.03 | 8500 |
| 2022-08-18 | 8.85 | $8.59 | 6100 |
| 2022-08-17 | 8.88 | $8.38 | 37700 |
| 2022-08-16 | 8.94 | $8.26 | 7500 |
| 2022-08-15 | 9.01 | $8.53 | 13800 |
| 2022-08-12 | 9.06 | $8.31 | 6800 |
| 2022-08-11 | 9.14 | $8.46 | 3037 |
| 2022-08-10 | 9.21 | $8.34 | 10405 |
| 2022-08-09 | 9.30 | $8.48 | 19806 |
| 2022-08-08 | 9.38 | $8.93 | 16733 |
| 2022-08-05 | 9.43 | $9.35 | 3509 |
| 2022-08-04 | 9.44 | $9.48 | 3014 |
| 2022-08-03 | 9.44 | $9.70 | 1538 |
| 2022-08-02 | 9.41 | $9.86 | 4031 |
| 2022-08-01 | 9.36 | $9.80 | 2149 |
| 2022-07-29 | 9.31 | $9.82 | 2204 |
| 2022-07-28 | 9.26 | $9.80 | 1018 |
| 2022-07-27 | 9.20 | $9.92 | 65433 |
| 2022-07-26 | 9.13 | $9.66 | 1900 |
| 2022-07-25 | 9.07 | $9.68 | 22400 |
| 2022-07-22 | 9.01 | $9.58 | 3923 |
| 2022-07-21 | 8.95 | $9.35 | 4300 |
| 2022-07-20 | 8.91 | $9.56 | 25504 |
| 2022-07-19 | 8.84 | $9.50 | 10525 |
| 2022-07-18 | 8.77 | $9.44 | 11125 |
| 2022-07-15 | 8.70 | $8.75 | 1400 |
| 2022-07-14 | 8.69 | $8.60 | 5400 |
| 2022-07-13 | 8.70 | $8.93 | 3526 |
| 2022-07-12 | 8.68 | $8.63 | 2532 |
| 2022-07-11 | 8.68 | $8.72 | 4800 |
| 2022-07-08 | 8.68 | $8.52 | 5303 |
| 2022-07-07 | 8.70 | $8.29 | 20300 |
| 2022-07-06 | 8.74 | $7.73 | 16916 |
| 2022-07-05 | 8.84 | $7.88 | 19806 |
| 2022-07-01 | 8.95 | $8.23 | 200 |
| 2022-06-30 | 9.02 | $7.94 | 6619 |
| 2022-06-29 | 9.13 | $8.21 | 6240 |
| 2022-06-28 | 9.23 | $8.30 | 5323 |
| 2022-06-27 | 9.33 | $8.24 | 8200 |
| 2022-06-24 | 9.44 | $7.93 | 25000 |
| 2022-06-23 | 9.60 | $7.92 | 38629 |
| 2022-06-22 | 9.78 | $8.26 | 12000 |
| 2022-06-21 | 9.94 | $8.82 | 60001 |
| 2022-06-17 | 10.06 | $8.08 | 13822 |
| 2022-06-16 | 10.27 | $8.55 | 22631 |
| 2022-06-15 | 10.45 | $9.28 | 36000 |
| 2022-06-14 | 10.57 | $9.47 | 12400 |
| 2022-06-13 | 10.69 | $9.65 | 18100 |
| 2022-06-10 | 10.80 | $10.39 | 21100 |
| 2022-06-09 | 10.84 | $10.67 | 9324 |
| 2022-06-08 | 10.86 | $10.95 | 79300 |
| 2022-06-07 | 10.85 | $11.17 | 97107 |
| 2022-06-06 | 10.81 | $10.78 | 8124 |
| 2022-06-03 | 10.82 | $10.96 | 29400 |
| 2022-06-02 | 10.80 | $11.07 | 10230 |
| 2022-06-01 | 10.77 | $11.12 | 8500 |
| 2022-05-31 | 10.74 | $10.90 | 107248 |
| 2022-05-27 | 10.72 | $10.96 | 3922 |
| 2022-05-26 | 10.69 | $10.85 | 35542 |
| 2022-05-25 | 10.68 | $10.78 | 2200 |
| 2022-05-24 | 10.67 | $10.65 | 6300 |
| 2022-05-23 | 10.67 | $10.60 | 800 |
| 2022-05-20 | 10.67 | $10.54 | 51200 |
| 2022-05-19 | 10.69 | $10.54 | 3700 |
| 2022-05-18 | 10.70 | $10.22 | 4400 |
| 2022-05-17 | 10.76 | $10.71 | 4339 |
| 2022-05-16 | 10.76 | $10.34 | 33821 |
| 2022-05-13 | 10.80 | $10.29 | 9533 |
| 2022-05-12 | 10.86 | $9.59 | 24200 |
| 2022-05-11 | 10.99 | $9.88 | 16211 |
| 2022-05-10 | 11.11 | $10.31 | 113200 |
| 2022-05-09 | 11.19 | $10.42 | 20400 |
| 2022-05-06 | 11.27 | $11.56 | 6517 |
| 2022-05-05 | 11.24 | $11.50 | 1800 |
| 2022-05-04 | 11.22 | $11.75 | 40136 |
| 2022-05-03 | 11.16 | $10.84 | 21143 |
| 2022-05-02 | 11.20 | $10.45 | 5200 |
| 2022-04-29 | 11.27 | $10.77 | 2300 |
| 2022-04-28 | 11.33 | $11.19 | 5500 |
| 2022-04-27 | 11.34 | $10.97 | 15003 |
| 2022-04-26 | 11.38 | $10.87 | 12518 |
| 2022-04-25 | 11.43 | $11.19 | 16100 |
| 2022-04-22 | 11.46 | $11.00 | 5800 |
| 2022-04-21 | 11.51 | $11.28 | 7730 |
| 2022-04-20 | 11.53 | $12.00 | 3500 |
| 2022-04-19 | 11.48 | $11.87 | 4800 |
| 2022-04-18 | 11.44 | $12.12 | 6100 |
| 2022-04-14 | 11.37 | $11.84 | 2045 |
| 2022-04-13 | 11.32 | $11.78 | 6614 |
| 2022-04-12 | 11.27 | $11.66 | 3700 |
| 2022-04-11 | 11.23 | $11.39 | 6900 |
| 2022-04-08 | 11.21 | $11.82 | 2027 |
| 2022-04-07 | 11.15 | $11.66 | 18000 |
| 2022-04-06 | 11.10 | $11.78 | 11619 |
| 2022-04-05 | 11.03 | $11.39 | 8600 |
| 2022-04-04 | 10.99 | $11.34 | 9701 |
| 2022-04-01 | 10.95 | $11.47 | 5521 |
| 2022-03-31 | 10.90 | $11.55 | 8130 |
| 2022-03-30 | 10.83 | $11.71 | 8918 |
| 2022-03-29 | 10.73 | $11.53 | 7734 |
| 2022-03-28 | 10.65 | $11.28 | 17800 |
| 2022-03-25 | 10.58 | $11.51 | 18319 |
| 2022-03-24 | 10.49 | $10.99 | 19929 |
| 2022-03-23 | 10.43 | $11.12 | 16108 |
| 2022-03-22 | 10.36 | $10.56 | 11424 |
| 2022-03-21 | 10.34 | $10.79 | 13146 |
| 2022-03-18 | 10.29 | $10.54 | 13400 |
| 2022-03-17 | 10.27 | $10.94 | 34436 |
| 2022-03-16 | 10.20 | $10.80 | 37400 |
| 2022-03-15 | 10.13 | $10.10 | 32000 |
| 2022-03-14 | 10.13 | $9.48 | 46222 |
| 2022-03-11 | 10.20 | $10.81 | 9427 |
| 2022-03-10 | 10.14 | $10.63 | 33347 |
| 2022-03-09 | 10.09 | $10.50 | 56400 |
| 2022-03-08 | 10.04 | $10.56 | 29600 |
| 2022-03-07 | 9.99 | $10.91 | 34200 |
| 2022-03-04 | 9.89 | $10.83 | 70400 |
| 2022-03-03 | 9.80 | $9.97 | 123625 |
| 2022-03-02 | 9.78 | $10.97 | 22000 |
| 2022-03-01 | 9.65 | $10.65 | 19500 |
| 2022-02-28 | 9.55 | $10.21 | 6200 |
| 2022-02-25 | 9.48 | $10.07 | 6821 |
| 2022-02-24 | 9.41 | $9.82 | 5700 |
| 2022-02-23 | 9.37 | $9.56 | 13100 |
| 2022-02-22 | 9.35 | $9.48 | 14800 |
| 2022-02-18 | 9.34 | $9.57 | 12648 |
| 2022-02-17 | 9.31 | $10.05 | 24949 |
| 2022-02-16 | 9.24 | $10.02 | 19314 |
| 2022-02-15 | 9.15 | $10.00 | 15900 |
| 2022-02-14 | 9.06 | $10.08 | 23900 |
| 2022-02-11 | 8.96 | $9.94 | 22000 |
| 2022-02-10 | 8.85 | $9.76 | 57912 |
| 2022-02-09 | 8.76 | $9.94 | 47806 |
| 2022-02-08 | 8.63 | $9.67 | 10200 |
| 2022-02-07 | 8.52 | $9.96 | 4030 |
| 2022-02-04 | 8.37 | $10.00 | 16606 |
| 2022-02-03 | 8.20 | $10.05 | 31243 |
| 2022-02-02 | 8.01 | $9.83 | 54600 |
| 2022-02-01 | 7.82 | $10.13 | 113414 |
| 2022-01-31 | 7.57 | $8.20 | 34400 |
| 2022-01-28 | 7.51 | $7.77 | 5521 |
| 2022-01-27 | 7.48 | $7.74 | 2800 |
| 2022-01-26 | 7.45 | $7.69 | 16600 |
| 2022-01-25 | 7.43 | $7.60 | 12900 |
| 2022-01-24 | 7.41 | $7.08 | 18928 |
| 2022-01-21 | 7.44 | $7.31 | 5800 |
| 2022-01-20 | 7.46 | $7.73 | 8500 |
| 2022-01-19 | 7.43 | $7.44 | 14500 |
| 2022-01-18 | 7.42 | $7.55 | 12400 |
| 2022-01-14 | 7.41 | $7.57 | 10805 |
| 2022-01-13 | 7.39 | $7.59 | 22136 |
| 2022-01-12 | 7.37 | $7.82 | 23900 |
| 2022-01-11 | 7.33 | $7.96 | 9948 |
| 2022-01-10 | 7.26 | $7.37 | 15312 |
| 2022-01-07 | 7.25 | $7.61 | 9038 |
| 2022-01-06 | 7.21 | $7.68 | 4308 |
| 2022-01-05 | 7.16 | $7.80 | 21900 |
| 2022-01-04 | 7.10 | $8.37 | 15700 |
| 2022-01-03 | 6.96 | $8.27 | 6900 |
| 2021-12-31 | 6.82 | $8.14 | 4000 |
| 2021-12-30 | 6.68 | $7.73 | 5439 |
| 2021-12-29 | 6.57 | $7.81 | 20900 |
| 2021-12-28 | 6.44 | $7.71 | 220 |
| 2021-12-27 | 6.31 | $7.69 | 8913 |
| 2021-12-23 | 6.17 | $7.12 | 25100 |
| 2021-12-22 | 6.07 | $6.84 | 11819 |
| 2021-12-21 | 5.98 | $6.74 | 8409 |
| 2021-12-20 | 5.90 | $6.51 | 13700 |
| 2021-12-17 | 5.84 | $6.21 | 17715 |
| 2021-12-16 | 5.80 | $5.84 | 38900 |
| 2021-12-15 | 5.80 | $5.49 | 2326 |
| 2021-12-14 | 5.83 | $5.51 | 748 |
| 2021-12-13 | 5.86 | $5.58 | 21900 |
| 2021-12-10 | 5.89 | $5.67 | 10700 |
| 2021-12-09 | 5.92 | $5.75 | 51747 |
| 2021-12-08 | 5.93 | $5.87 | 72328 |
| 2021-12-07 | 5.94 | $5.75 | 34100 |
| 2021-12-06 | 5.96 | $5.52 | 24900 |
| 2021-12-03 | 6.01 | $5.24 | 3514 |
| 2021-12-02 | 6.09 | $5.34 | 13421 |
| 2021-12-01 | 6.17 | $5.19 | 3725 |
| 2021-11-30 | 6.27 | $5.36 | 39900 |
| 2021-11-29 | 6.37 | $5.63 | 93630 |
| 2021-11-26 | 6.44 | $5.75 | 1126 |
| 2021-11-24 | 6.52 | $6.24 | 15836 |
| 2021-11-23 | 6.55 | $5.98 | 3214 |
| 2021-11-22 | 6.61 | $5.79 | 31023 |
| 2021-11-19 | 6.69 | $5.95 | 25134 |
| 2021-11-18 | 6.77 | $6.82 | 4200 |
| 2021-11-17 | 6.76 | $6.78 | 23324 |
| 2021-11-16 | 6.76 | $6.75 | 6400 |
| 2021-11-15 | 6.76 | $6.71 | 6405 |
| 2021-11-12 | 6.77 | $6.40 | 24028 |
| 2021-11-11 | 6.81 | $6.56 | 1500 |
| 2021-11-10 | 6.84 | $6.60 | 7318 |
| 2021-11-09 | 6.86 | $6.85 | 15800 |
| 2021-11-08 | 6.86 | $6.88 | 10431 |
| 2021-11-05 | 6.86 | $6.83 | 3800 |
| 2021-11-04 | 6.86 | $6.70 | 28649 |
| 2021-11-03 | 6.88 | $6.77 | 17014 |
| 2021-11-02 | 6.89 | $7.42 | 5400 |
| 2021-11-01 | 6.84 | $7.42 | 9920 |
| 2021-10-29 | 6.77 | $6.99 | 2149 |
| 2021-10-28 | 6.75 | $7.21 | 9542 |
| 2021-10-27 | 6.70 | $7.00 | 26900 |
| 2021-10-26 | 6.67 | $7.20 | 10940 |
| 2021-10-25 | 6.62 | $7.10 | 15300 |
| 2021-10-22 | 6.56 | $7.09 | 2310 |
| 2021-10-21 | 6.51 | $7.02 | 7901 |
| 2021-10-20 | 6.45 | $7.29 | 11100 |
| 2021-10-19 | 6.37 | $6.95 | 4000 |
| 2021-10-18 | 6.31 | $6.82 | 5542 |
| 2021-10-15 | 6.25 | $6.87 | 7507 |
| 2021-10-14 | 6.19 | $6.82 | 22128 |
| 2021-10-13 | 6.12 | $6.71 | 19823 |
| 2021-10-12 | 6.06 | $6.63 | 7035 |
| 2021-10-11 | 6.00 | $7.00 | 10600 |
| 2021-10-08 | 5.89 | $6.39 | 13400 |
| 2021-10-07 | 5.84 | $6.17 | 14215 |
| 2021-10-06 | 5.80 | $5.79 | 14400 |
| 2021-10-05 | 5.81 | $5.94 | 23300 |
| 2021-10-04 | 5.79 | $6.17 | 27534 |
| 2021-10-01 | 5.75 | $6.05 | 33100 |
| 2021-09-30 | 5.72 | $5.98 | 3600 |
| 2021-09-29 | 5.69 | $5.99 | 16401 |
| 2021-09-28 | 5.66 | $6.03 | 26600 |
| 2021-09-27 | 5.62 | $5.99 | 41700 |
| 2021-09-24 | 5.59 | $5.80 | 4600 |
| 2021-09-23 | 5.56 | $5.78 | 25900 |
| 2021-09-22 | 5.54 | $5.54 | 549 |
| 2021-09-21 | 5.54 | $5.41 | 402 |
| 2021-09-20 | 5.55 | $5.30 | 2732 |
| 2021-09-17 | 5.58 | $5.67 | 548 |
| 2021-09-16 | 5.57 | $5.74 | 1630 |
| 2021-09-15 | 5.55 | $5.66 | 15400 |
| 2021-09-14 | 5.54 | $5.59 | 525 |
| 2021-09-13 | 5.54 | $5.77 | 1400 |
| 2021-09-10 | 5.51 | $5.55 | 4800 |
| 2021-09-09 | 5.51 | $5.57 | 10000 |
| 2021-09-08 | 5.50 | $5.53 | 2200 |
| 2021-09-07 | 5.50 | $5.58 | 1800 |
| 2021-09-03 | 5.49 | $5.66 | 5004 |
| 2021-09-02 | 5.47 | $5.63 | 69300 |
| 2021-09-01 | 5.45 | $5.37 | 8300 |
| 2021-08-31 | 5.46 | $5.51 | 7101 |
| 2021-08-30 | 5.46 | $5.52 | 11118 |
| 2021-08-27 | 5.45 | $5.40 | 22500 |
| 2021-08-26 | 5.46 | $5.29 | 1905 |
| 2021-08-25 | 5.48 | $5.46 | 3700 |
| 2021-08-24 | 5.48 | $5.46 | 26100 |
| 2021-08-23 | 5.48 | $5.40 | 7900 |
| 2021-08-20 | 5.49 | $4.96 | 1022 |
| 2021-08-19 | 5.54 | $5.00 | 12200 |
| 2021-08-18 | 5.60 | $5.15 | 13939 |
| 2021-08-17 | 5.65 | $5.30 | 524 |
| 2021-08-16 | 5.68 | $5.47 | 17400 |
| 2021-08-13 | 5.71 | $5.19 | 20800 |
| 2021-08-12 | 5.76 | $5.30 | 31140 |
| 2021-08-11 | 5.81 | $5.85 | 1900 |
| 2021-08-10 | 5.80 | $5.70 | 305 |
| 2021-08-09 | 5.82 | $5.56 | 1700 |
| 2021-08-06 | 5.84 | $5.73 | 205 |
| 2021-08-05 | 5.85 | $5.54 | — |
| 2021-08-04 | 5.89 | $5.54 | 4000 |
| 2021-08-03 | 5.92 | $6.03 | 1700 |
| 2021-08-02 | 5.91 | $6.14 | — |
| 2021-07-30 | 5.89 | $6.14 | 4000 |
| 2021-07-29 | 5.86 | $5.99 | 19720 |
| 2021-07-28 | 5.85 | $6.07 | 830 |
| 2021-07-27 | 5.83 | $6.01 | 1006 |
| 2021-07-26 | 5.81 | $6.17 | 2930 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.32
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.52
Average
7.04
Maximum
11.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.32 | $6.48 | 7520 |
| 2026-07-21 | 6.32 | $6.38 | 5319 |
| 2026-07-20 | 6.36 | $6.41 | 5000 |
| 2026-07-17 | 6.41 | $6.43 | 10300 |
| 2026-07-16 | 6.49 | $6.33 | 37100 |
| 2026-07-15 | 6.60 | $6.57 | 122625 |
| 2026-07-14 | 6.72 | $6.38 | 100149 |
| 2026-07-13 | 6.87 | $6.30 | 67400 |
| 2026-07-10 | 7.06 | $6.30 | 111300 |
| 2026-07-09 | 7.26 | $6.31 | 21338 |
| 2026-07-08 | 7.50 | $6.31 | 24300 |
| 2026-07-07 | 7.75 | $6.25 | 800 |
| 2026-07-06 | 8.04 | $6.06 | 34228 |
| 2026-07-02 | 8.37 | $6.10 | 19931 |
| 2026-07-01 | 8.73 | $5.98 | 900 |
| 2026-06-30 | 9.12 | $6.00 | 43200 |
| 2026-06-29 | 9.54 | $6.00 | 15811 |
| 2026-06-26 | 9.97 | $6.03 | 7009 |
| 2026-06-25 | 10.43 | $5.91 | 29315 |
| 2026-06-24 | 10.92 | $5.92 | 5.7M |
| 2026-06-23 | 11.42 | $11.73 | 1700 |
| 2026-06-22 | 11.37 | $11.70 | 17708 |
| 2026-06-18 | 11.32 | $11.20 | 9644 |
| 2026-06-17 | 11.31 | $11.53 | 18121 |
| 2026-06-16 | 11.27 | $11.48 | 31100 |
| 2026-06-15 | 11.22 | $11.40 | 12800 |
| 2026-06-12 | 11.18 | $11.41 | 5100 |
| 2026-06-11 | 11.14 | $11.49 | 5215 |
| 2026-06-10 | 11.08 | $11.12 | 11527 |
| 2026-06-09 | 11.05 | $11.23 | 13200 |
| 2026-06-08 | 11.02 | $11.50 | 24421 |
| 2026-06-05 | 10.94 | $11.55 | 6900 |
| 2026-06-04 | 10.86 | $11.74 | 7730 |
| 2026-06-03 | 10.76 | $11.60 | 41800 |
| 2026-06-02 | 10.67 | $11.63 | 32820 |
| 2026-06-01 | 10.57 | $11.07 | 7900 |
| 2026-05-29 | 10.52 | $10.51 | 720 |
| 2026-05-28 | 10.53 | $10.50 | 605 |
| 2026-05-27 | 10.54 | $10.33 | 21800 |
| 2026-05-26 | 10.57 | $10.49 | 3500 |
| 2026-05-22 | 10.58 | $10.50 | 623 |
| 2026-05-21 | 10.60 | $10.54 | 1900 |
| 2026-05-20 | 10.61 | $10.57 | 2700 |
| 2026-05-19 | 10.61 | $10.64 | 4917 |
| 2026-05-18 | 10.61 | $10.52 | 13501 |
| 2026-05-15 | 10.62 | $10.53 | 5200 |
| 2026-05-14 | 10.63 | $10.55 | 10232 |
| 2026-05-13 | 10.63 | $10.58 | 1500 |
| 2026-05-12 | 10.63 | $10.49 | 8413 |
| 2026-05-11 | 10.63 | $10.46 | 2400 |
| 2026-05-08 | 10.64 | $10.38 | 1607 |
| 2026-05-07 | 10.65 | $10.60 | 39230 |
| 2026-05-06 | 10.64 | $10.73 | 5204 |
| 2026-05-05 | 10.61 | $10.74 | 3336 |
| 2026-05-04 | 10.58 | $10.81 | 5800 |
| 2026-05-01 | 10.54 | $10.93 | 6200 |
| 2026-04-30 | 10.48 | $10.79 | 10426 |
| 2026-04-29 | 10.43 | $10.91 | 8100 |
| 2026-04-28 | 10.37 | $10.85 | 7201 |
| 2026-04-27 | 10.30 | $10.78 | 5300 |
| 2026-04-24 | 10.24 | $10.65 | 3236 |
| 2026-04-23 | 10.18 | $10.61 | 19900 |
| 2026-04-22 | 10.12 | $10.41 | 4800 |
| 2026-04-21 | 10.08 | $10.36 | 30800 |
| 2026-04-20 | 10.05 | $10.17 | 15300 |
| 2026-04-17 | 10.02 | $10.12 | 25719 |
| 2026-04-16 | 10.00 | $10.14 | 21500 |
| 2026-04-15 | 9.98 | $10.10 | 49000 |
| 2026-04-14 | 9.96 | $10.03 | 9200 |
| 2026-04-13 | 9.94 | $10.18 | 134600 |
| 2026-04-10 | 9.91 | $10.39 | 47500 |
| 2026-04-09 | 9.85 | $9.95 | 92900 |
| 2026-04-08 | 9.84 | $9.95 | 25600 |
| 2026-04-07 | 9.82 | $10.14 | 112000 |
| 2026-04-06 | 9.78 | $9.99 | 52500 |
| 2026-04-02 | 9.76 | $9.96 | 6200 |
| 2026-04-01 | 9.73 | $9.75 | 5600 |
| 2026-03-31 | 9.72 | $9.72 | 4900 |
| 2026-03-30 | 9.70 | $9.90 | 16100 |
| 2026-03-27 | 9.67 | $9.71 | 4733 |
| 2026-03-26 | 9.64 | $9.70 | 5336 |
| 2026-03-25 | 9.62 | $9.80 | 18330 |
| 2026-03-24 | 9.57 | $9.76 | 58000 |
| 2026-03-23 | 9.53 | $9.71 | 37100 |
| 2026-03-20 | 9.48 | $9.55 | 64915 |
| 2026-03-19 | 9.44 | $9.65 | 12400 |
| 2026-03-18 | 9.38 | $9.54 | 13400 |
| 2026-03-17 | 9.32 | $9.96 | 116100 |
| 2026-03-16 | 9.21 | $10.00 | 19600 |
| 2026-03-13 | 9.08 | $9.80 | 18000 |
| 2026-03-12 | 8.96 | $9.54 | 56100 |
| 2026-03-11 | 8.85 | $9.66 | 18100 |
| 2026-03-10 | 8.72 | $9.59 | 71000 |
| 2026-03-09 | 8.59 | $9.41 | 134238 |
| 2026-03-06 | 8.47 | $9.64 | 118900 |
| 2026-03-05 | 8.31 | $8.93 | 308200 |
| 2026-03-04 | 8.21 | $8.98 | 89946 |
| 2026-03-03 | 8.10 | $8.93 | 67400 |
| 2026-03-02 | 7.99 | $8.80 | 141504 |
| 2026-02-27 | 7.88 | $8.27 | 17200 |
| 2026-02-26 | 7.80 | $8.52 | 16849 |
| 2026-02-25 | 7.69 | $8.51 | 179300 |
| 2026-02-24 | 7.55 | $8.56 | 35243 |
| 2026-02-23 | 7.40 | $8.86 | 281843 |
| 2026-02-20 | 7.19 | $7.41 | 41829 |
| 2026-02-19 | 7.11 | $7.38 | 89700 |
| 2026-02-18 | 7.02 | $7.36 | 40200 |
| 2026-02-17 | 6.92 | $7.36 | 138700 |
| 2026-02-13 | 6.80 | $7.38 | 99700 |
| 2026-02-12 | 6.67 | $7.46 | 133400 |
| 2026-02-11 | 6.52 | $7.44 | 168800 |
| 2026-02-10 | 6.35 | $7.42 | 65422 |
| 2026-02-09 | 6.18 | $7.55 | 215402 |
| 2026-02-06 | 5.98 | $7.42 | 169000 |
| 2026-02-05 | 5.77 | $7.36 | 202204 |
| 2026-02-04 | 5.56 | $7.34 | 211110 |
| 2026-02-03 | 5.33 | $7.24 | 445944 |
| 2026-02-02 | 5.10 | $7.32 | 281900 |
| 2026-01-30 | 4.86 | $6.73 | 423500 |
| 2026-01-29 | 4.65 | $4.85 | 97737 |
| 2026-01-28 | 4.62 | $4.80 | 103147 |
| 2026-01-27 | 4.60 | $4.75 | 64200 |
| 2026-01-26 | 4.58 | $4.70 | 23300 |
| 2026-01-23 | 4.56 | $4.76 | 46124 |
| 2026-01-22 | 4.54 | $4.66 | 40900 |
| 2026-01-21 | 4.52 | $4.62 | 8200 |
| 2026-01-20 | 4.51 | $4.58 | 78126 |
| 2026-01-16 | 4.50 | $4.56 | 10600 |
| 2026-01-15 | 4.49 | $4.60 | 24435 |
| 2026-01-14 | 4.48 | $4.60 | 77510 |
| 2026-01-13 | 4.47 | $4.55 | 31300 |
| 2026-01-12 | 4.46 | $4.53 | 52600 |
| 2026-01-09 | 4.45 | $4.54 | 58711 |
| 2026-01-08 | 4.44 | $4.44 | 7100 |
| 2026-01-07 | 4.45 | $4.33 | 16617 |
| 2026-01-06 | 4.46 | $4.34 | 8100 |
| 2026-01-05 | 4.48 | $4.36 | 81704 |
| 2026-01-02 | 4.49 | $4.68 | 126800 |
| 2025-12-31 | 4.47 | $4.36 | 3900 |
| 2025-12-30 | 4.49 | $4.49 | 10400 |
| 2025-12-29 | 4.49 | $4.53 | 5.1M |
| 2025-12-26 | 4.49 | $4.48 | 700 |
| 2025-12-24 | 4.50 | $4.48 | — |
| 2025-12-23 | 4.50 | $4.48 | 1900 |
| 2025-12-22 | 4.51 | $4.41 | 1000 |
| 2025-12-19 | 4.52 | $4.37 | 21300 |
| 2025-12-18 | 4.53 | $4.51 | 800 |
| 2025-12-17 | 4.54 | $4.47 | 3700 |
| 2025-12-16 | 4.55 | $4.41 | 1100 |
| 2025-12-15 | 4.56 | $4.50 | — |
| 2025-12-12 | 4.56 | $4.50 | 210 |
| 2025-12-11 | 4.56 | $4.48 | 8000 |
| 2025-12-10 | 4.56 | $4.51 | 16726 |
| 2025-12-09 | 4.55 | $4.60 | 6000 |
| 2025-12-08 | 4.53 | $4.66 | 5835 |
| 2025-12-05 | 4.49 | $4.62 | 6500 |
| 2025-12-04 | 4.46 | $4.60 | 3300 |
| 2025-12-03 | 4.43 | $4.64 | 2000 |
| 2025-12-02 | 4.38 | $4.59 | 2010 |
| 2025-12-01 | 4.34 | $4.70 | 8611 |
| 2025-11-28 | 4.29 | $4.62 | 2912 |
| 2025-11-26 | 4.23 | $4.46 | 13710 |
| 2025-11-25 | 4.19 | $4.41 | 7700 |
| 2025-11-24 | 4.16 | $4.52 | 3710 |
| 2025-11-21 | 4.10 | $4.55 | 39700 |
| 2025-11-20 | 4.04 | $4.63 | 11010 |
| 2025-11-19 | 3.97 | $4.65 | 33618 |
| 2025-11-18 | 3.89 | $4.37 | 6000 |
| 2025-11-17 | 3.83 | $4.17 | 28400 |
| 2025-11-14 | 3.79 | $4.03 | 28111 |
| 2025-11-13 | 3.76 | $3.84 | 3307 |
| 2025-11-12 | 3.75 | $3.85 | 6200 |
| 2025-11-11 | 3.74 | $3.83 | 46132 |
| 2025-11-10 | 3.73 | $3.72 | 11703 |
| 2025-11-07 | 3.73 | $3.69 | 4656 |
| 2025-11-06 | 3.73 | $3.67 | 13000 |
| 2025-11-05 | 3.73 | $3.75 | 9417 |
| 2025-11-04 | 3.73 | $3.76 | 5900 |
| 2025-11-03 | 3.73 | $3.84 | 2300 |
| 2025-10-31 | 3.71 | $4.03 | 21000 |
| 2025-10-30 | 3.68 | $3.82 | 19932 |
| 2025-10-29 | 3.67 | $3.62 | 300 |
| 2025-10-28 | 3.68 | $3.65 | 7200 |
| 2025-10-27 | 3.69 | $3.64 | 14700 |
| 2025-10-24 | 3.71 | $3.69 | 52708 |
| 2025-10-23 | 3.72 | $3.69 | 18200 |
| 2025-10-22 | 3.73 | $3.60 | 3100 |
| 2025-10-21 | 3.75 | $3.58 | 32600 |
| 2025-10-20 | 3.78 | $3.62 | 12600 |
| 2025-10-17 | 3.81 | $3.68 | 17600 |
| 2025-10-16 | 3.83 | $3.72 | 16600 |
| 2025-10-15 | 3.85 | $3.68 | 9946 |
| 2025-10-14 | 3.88 | $3.73 | 5900 |
| 2025-10-13 | 3.91 | $3.83 | 500 |
| 2025-10-10 | 3.92 | $3.64 | 5.2M |
| 2025-10-09 | 3.96 | $3.77 | 1300 |
| 2025-10-08 | 3.99 | $3.78 | 15200 |
| 2025-10-07 | 4.02 | $3.79 | 34400 |
| 2025-10-06 | 4.05 | $3.84 | 2241 |
| 2025-10-03 | 4.08 | $3.81 | 53039 |
| 2025-10-02 | 4.11 | $3.85 | 41200 |
| 2025-10-01 | 4.15 | $3.99 | 50846 |
| 2025-09-30 | 4.17 | $4.01 | 13400 |
| 2025-09-29 | 4.19 | $4.09 | 11136 |
| 2025-09-26 | 4.20 | $4.18 | 900 |
| 2025-09-25 | 4.21 | $4.15 | 2621 |
| 2025-09-24 | 4.22 | $4.19 | 4705 |
| 2025-09-23 | 4.23 | $4.17 | 1046 |
| 2025-09-22 | 4.24 | $4.15 | 7526 |
| 2025-09-19 | 4.25 | $4.17 | 27700 |
| 2025-09-18 | 4.26 | $4.17 | 20900 |
| 2025-09-17 | 4.27 | $4.17 | 28425 |
| 2025-09-16 | 4.29 | $4.20 | 69600 |
| 2025-09-15 | 4.30 | $4.18 | 64034 |
| 2025-09-12 | 4.31 | $4.19 | 2700 |
| 2025-09-11 | 4.32 | $4.29 | 505 |
| 2025-09-10 | 4.33 | $4.31 | 12300 |
| 2025-09-09 | 4.33 | $4.31 | 1101 |
| 2025-09-08 | 4.34 | $4.30 | — |
| 2025-09-05 | 4.34 | $4.30 | 2300 |
| 2025-09-04 | 4.35 | $4.30 | 10043 |
| 2025-09-03 | 4.36 | $4.34 | 24000 |
| 2025-09-02 | 4.37 | $4.41 | 7900 |
| 2025-08-29 | 4.37 | $4.40 | 9300 |
| 2025-08-28 | 4.37 | $4.33 | 4400 |
| 2025-08-27 | 4.38 | $4.32 | 2831 |
| 2025-08-26 | 4.39 | $4.32 | 1800 |
| 2025-08-25 | 4.40 | $4.35 | 1000 |
| 2025-08-22 | 4.41 | $4.38 | 7340 |
| 2025-08-21 | 4.42 | $4.32 | 1412 |
| 2025-08-20 | 4.43 | $4.30 | 500 |
| 2025-08-19 | 4.45 | $4.34 | 4800 |
| 2025-08-18 | 4.47 | $4.27 | 15400 |
| 2025-08-15 | 4.50 | $4.28 | 41929 |
| 2025-08-14 | 4.52 | $4.34 | 262339 |
| 2025-08-13 | 4.55 | $4.61 | 91900 |
| 2025-08-12 | 4.54 | $4.47 | 37633 |
| 2025-08-11 | 4.55 | $4.47 | 53300 |
| 2025-08-08 | 4.57 | $4.46 | 28205 |
| 2025-08-07 | 4.58 | $4.52 | 32030 |
| 2025-08-06 | 4.59 | $4.59 | 4200 |
| 2025-08-05 | 4.60 | $4.62 | 20410 |
| 2025-08-04 | 4.60 | $4.55 | 21413 |
| 2025-08-01 | 4.61 | $4.52 | 45000 |
| 2025-07-31 | 4.63 | $4.55 | 31427 |
| 2025-07-30 | 4.65 | $4.48 | 98100 |
| 2025-07-29 | 4.67 | $4.51 | 13803 |
| 2025-07-28 | 4.70 | $4.59 | 16727 |
| 2025-07-25 | 4.71 | $4.50 | 19100 |
| 2025-07-24 | 4.74 | $4.67 | 2203 |
| 2025-07-23 | 4.75 | $4.69 | 4001 |
| 2025-07-22 | 4.76 | $4.77 | 26900 |
| 2025-07-21 | 4.76 | $4.71 | 22900 |
| 2025-07-18 | 4.77 | $4.72 | 2100 |
| 2025-07-17 | 4.78 | $4.59 | 537 |
| 2025-07-16 | 4.81 | $4.55 | 4400 |
| 2025-07-15 | 4.84 | $4.44 | 5502 |
| 2025-07-14 | 4.88 | $4.65 | 600 |
| 2025-07-11 | 4.90 | $4.92 | 4100 |
| 2025-07-10 | 4.90 | $4.97 | 550 |
| 2025-07-09 | 4.89 | $4.97 | 2500 |
| 2025-07-08 | 4.88 | $4.98 | 1505 |
| 2025-07-07 | 4.87 | $4.94 | 550 |
| 2025-07-03 | 4.85 | $4.97 | 800 |
| 2025-07-02 | 4.84 | $4.90 | — |
| 2025-07-01 | 4.82 | $4.90 | 103 |
| 2025-06-30 | 4.81 | $4.81 | 100 |
| 2025-06-27 | 4.80 | $4.73 | 13200 |
| 2025-06-26 | 4.79 | $4.73 | 27730 |
| 2025-06-25 | 4.79 | $4.70 | 19001 |
| 2025-06-24 | 4.78 | $4.76 | 10000 |
| 2025-06-23 | 4.77 | $4.92 | 39309 |
| 2025-06-20 | 4.73 | $5.03 | 26835 |
| 2025-06-18 | 4.68 | $5.05 | 3831 |
| 2025-06-17 | 4.62 | $5.04 | 4800 |
| 2025-06-16 | 4.55 | $4.91 | 3300 |
| 2025-06-13 | 4.49 | $4.86 | 7206 |
| 2025-06-12 | 4.42 | $4.80 | 6519 |
| 2025-06-11 | 4.36 | $4.83 | 9000 |
| 2025-06-10 | 4.28 | $4.66 | 6100 |
| 2025-06-09 | 4.22 | $4.62 | 36600 |
| 2025-06-06 | 4.16 | $4.53 | 54328 |
| 2025-06-05 | 4.10 | $4.44 | 1210 |
| 2025-06-04 | 4.05 | $4.44 | 5600 |
| 2025-06-03 | 3.99 | $4.49 | 20400 |
| 2025-06-02 | 3.91 | $4.48 | 44334 |
| 2025-05-30 | 3.84 | $4.20 | 55600 |
| 2025-05-29 | 3.79 | $4.26 | 17227 |
| 2025-05-28 | 3.73 | $4.26 | 41949 |
| 2025-05-27 | 3.67 | $4.37 | 126119 |
| 2025-05-23 | 3.60 | $4.17 | 10723 |
| 2025-05-22 | 3.54 | $3.72 | 12025 |
| 2025-05-21 | 3.52 | $3.37 | 2303 |
| 2025-05-20 | 3.53 | $3.45 | 17622 |
| 2025-05-19 | 3.54 | $3.40 | 1100 |
| 2025-05-16 | 3.56 | $3.50 | 180448 |
| 2025-05-15 | 3.57 | $3.58 | 75400 |
| 2025-05-14 | 3.57 | $3.61 | 19201 |
| 2025-05-13 | 3.56 | $3.74 | 15502 |
| 2025-05-12 | 3.55 | $3.68 | 26300 |
| 2025-05-09 | 3.54 | $3.66 | 36412 |
| 2025-05-08 | 3.53 | $3.40 | 11400 |
| 2025-05-07 | 3.54 | $3.32 | 100 |
| 2025-05-06 | 3.57 | $3.40 | 7000 |
| 2025-05-05 | 3.59 | $3.42 | 15345 |
| 2025-05-02 | 3.60 | $3.61 | 24300 |
| 2025-05-01 | 3.61 | $3.62 | 5000 |
| 2025-04-30 | 3.61 | $3.63 | 2400 |
| 2025-04-29 | 3.63 | $3.60 | 101 |
| 2025-04-28 | 3.65 | $3.57 | 1635 |
| 2025-04-25 | 3.67 | $3.57 | 23540 |
| 2025-04-24 | 3.71 | $3.61 | 21914 |
| 2025-04-23 | 3.74 | $3.57 | 2200 |
| 2025-04-22 | 3.79 | $3.54 | 10700 |
| 2025-04-21 | 3.85 | $3.62 | 21711 |
| 2025-04-17 | 3.90 | $3.71 | 400 |
| 2025-04-16 | 3.95 | $3.60 | 3000 |
| 2025-04-15 | 4.02 | $3.67 | 4400 |
| 2025-04-14 | 4.08 | $3.59 | 2338 |
| 2025-04-11 | 4.16 | $3.59 | 13200 |
| 2025-04-10 | 4.24 | $3.46 | 7100 |
| 2025-04-09 | 4.34 | $3.81 | 45100 |
| 2025-04-08 | 4.42 | $3.47 | 24948 |
| 2025-04-07 | 4.53 | $3.65 | 55100 |
| 2025-04-04 | 4.63 | $3.68 | 129100 |
| 2025-04-03 | 4.73 | $4.37 | 8900 |
| 2025-04-02 | 4.76 | $4.59 | 2548 |
| 2025-04-01 | 4.77 | $4.74 | 8800 |
| 2025-03-31 | 4.77 | $4.70 | 1300 |
| 2025-03-28 | 4.77 | $4.69 | 2300 |
| 2025-03-27 | 4.77 | $4.82 | 1015 |
| 2025-03-26 | 4.76 | $4.97 | 1600 |
| 2025-03-25 | 4.74 | $4.88 | 1022 |
| 2025-03-24 | 4.73 | $4.84 | 3230 |
| 2025-03-21 | 4.72 | $4.75 | 3518 |
| 2025-03-20 | 4.73 | $4.81 | 601 |
| 2025-03-19 | 4.73 | $4.84 | 31900 |
| 2025-03-18 | 4.73 | $4.71 | 5300 |
| 2025-03-17 | 4.75 | $4.82 | 15400 |
| 2025-03-14 | 4.76 | $4.81 | 51806 |
| 2025-03-13 | 4.78 | $4.71 | 1407 |
| 2025-03-12 | 4.81 | $4.79 | 17640 |
| 2025-03-11 | 4.83 | $4.53 | 18626 |
| 2025-03-10 | 4.89 | $4.46 | 23800 |
| 2025-03-07 | 4.96 | $4.62 | 11520 |
| 2025-03-06 | 5.01 | $4.44 | 7705 |
| 2025-03-05 | 5.09 | $4.64 | 2300 |
| 2025-03-04 | 5.15 | $4.46 | 154448 |
| 2025-03-03 | 5.24 | $4.55 | 51409 |
| 2025-02-28 | 5.32 | $4.96 | 14000 |
| 2025-02-27 | 5.37 | $4.96 | 7100 |
| 2025-02-26 | 5.42 | $5.08 | 11745 |
| 2025-02-25 | 5.46 | $5.08 | 10509 |
| 2025-02-24 | 5.51 | $5.40 | 4918 |
| 2025-02-21 | 5.52 | $5.35 | 6500 |
| 2025-02-20 | 5.55 | $5.55 | 2000 |
| 2025-02-19 | 5.56 | $5.47 | 22800 |
| 2025-02-18 | 5.58 | $5.52 | 19300 |
| 2025-02-14 | 5.61 | $5.46 | 13520 |
| 2025-02-13 | 5.64 | $5.48 | 18800 |
| 2025-02-12 | 5.67 | $5.50 | 4806 |
| 2025-02-11 | 5.71 | $5.60 | 69000 |
| 2025-02-10 | 5.74 | $5.61 | 20722 |
| 2025-02-07 | 5.77 | $5.53 | 15000 |
| 2025-02-06 | 5.81 | $5.43 | 2005 |
| 2025-02-05 | 5.87 | $5.56 | 7800 |
| 2025-02-04 | 5.92 | $5.58 | 2324 |
| 2025-02-03 | 5.98 | $5.43 | 82300 |
| 2025-01-31 | 6.05 | $5.65 | 48313 |
| 2025-01-30 | 6.10 | $5.87 | 56800 |
| 2025-01-29 | 6.13 | $5.72 | 37119 |
| 2025-01-28 | 6.17 | $5.76 | 8739 |
| 2025-01-27 | 6.21 | $5.76 | 73100 |
| 2025-01-24 | 6.25 | $5.93 | 17300 |
| 2025-01-23 | 6.27 | $6.10 | 14100 |
| 2025-01-22 | 6.26 | $6.32 | 19400 |
| 2025-01-21 | 6.24 | $6.39 | 11200 |
| 2025-01-17 | 6.20 | $6.37 | 55144 |
| 2025-01-16 | 6.16 | $6.22 | 11204 |
| 2025-01-15 | 6.13 | $6.32 | 3738 |
| 2025-01-14 | 6.08 | $6.41 | 3000 |
| 2025-01-13 | 6.02 | $6.34 | 2600 |
| 2025-01-10 | 5.97 | $6.44 | 9030 |
| 2025-01-08 | 5.90 | $6.29 | 1900 |
| 2025-01-07 | 5.84 | $6.47 | 37800 |
| 2025-01-06 | 5.76 | $6.43 | 32200 |
| 2025-01-03 | 5.68 | $6.40 | 30900 |
| 2025-01-02 | 5.60 | $6.31 | 66847 |
| 2024-12-31 | 5.52 | $5.98 | 20500 |
| 2024-12-30 | 5.48 | $5.73 | 21800 |
| 2024-12-27 | 5.46 | $5.59 | 22914 |
| 2024-12-26 | 5.45 | $5.55 | 3700 |
| 2024-12-24 | 5.45 | $5.36 | 3900 |
| 2024-12-23 | 5.46 | $5.33 | 4100 |
| 2024-12-20 | 5.48 | $5.34 | 9840 |
| 2024-12-19 | 5.51 | $5.33 | 13122 |
| 2024-12-18 | 5.53 | $5.34 | 8249 |
| 2024-12-17 | 5.56 | $5.51 | 34600 |
| 2024-12-16 | 5.57 | $5.50 | 103215 |
| 2024-12-13 | 5.58 | $5.37 | 7818 |
| 2024-12-12 | 5.61 | $5.52 | 2302 |
| 2024-12-11 | 5.62 | $5.57 | 4400 |
| 2024-12-10 | 5.63 | $5.45 | 5900 |
| 2024-12-09 | 5.65 | $5.47 | 48614 |
| 2024-12-06 | 5.67 | $5.46 | 31533 |
| 2024-12-05 | 5.69 | $5.58 | 12726 |
| 2024-12-04 | 5.71 | $5.57 | 14500 |
| 2024-12-03 | 5.72 | $5.75 | 7500 |
| 2024-12-02 | 5.71 | $5.70 | 11500 |
| 2024-11-29 | 5.71 | $5.77 | 7800 |
| 2024-11-27 | 5.70 | $5.70 | 7609 |
| 2024-11-26 | 5.70 | $5.68 | 36410 |
| 2024-11-25 | 5.70 | $5.81 | 25246 |
| 2024-11-22 | 5.68 | $5.89 | 88023 |
| 2024-11-21 | 5.66 | $5.72 | 7314 |
| 2024-11-20 | 5.65 | $5.68 | 8008 |
| 2024-11-19 | 5.65 | $5.66 | 1437 |
| 2024-11-18 | 5.65 | $5.68 | 11702 |
| 2024-11-15 | 5.65 | $5.51 | 19300 |
| 2024-11-14 | 5.67 | $5.62 | 8130 |
| 2024-11-13 | 5.67 | $5.65 | 12300 |
| 2024-11-12 | 5.68 | $5.71 | 4435 |
| 2024-11-11 | 5.69 | $5.73 | 62800 |
| 2024-11-08 | 5.69 | $5.76 | 37200 |
| 2024-11-07 | 5.69 | $5.87 | 43400 |
| 2024-11-06 | 5.69 | $5.75 | 77100 |
| 2024-11-05 | 5.69 | $5.60 | 28444 |
| 2024-11-04 | 5.71 | $5.55 | 71700 |
| 2024-11-01 | 5.74 | $5.50 | 18748 |
| 2024-10-31 | 5.78 | $5.46 | 97100 |
| 2024-10-30 | 5.82 | $5.46 | 69700 |
| 2024-10-29 | 5.86 | $5.54 | 22400 |
| 2024-10-28 | 5.90 | $5.69 | 17400 |
| 2024-10-25 | 5.92 | $5.78 | 24048 |
| 2024-10-24 | 5.93 | $5.73 | 4900 |
| 2024-10-23 | 5.95 | $5.70 | 9421 |
| 2024-10-22 | 5.98 | $5.79 | 5200 |
| 2024-10-21 | 6.00 | $5.85 | 3331 |
| 2024-10-18 | 6.02 | $6.04 | 2540 |
| 2024-10-17 | 6.02 | $6.10 | 1400 |
| 2024-10-16 | 6.01 | $5.99 | 7500 |
| 2024-10-15 | 6.02 | $6.10 | 600 |
| 2024-10-14 | 6.02 | $6.20 | 9100 |
| 2024-10-11 | 6.01 | $6.17 | 15400 |
| 2024-10-10 | 6.01 | $6.05 | 27146 |
| 2024-10-09 | 6.01 | $5.87 | 7900 |
| 2024-10-08 | 6.03 | $5.87 | 9132 |
| 2024-10-07 | 6.05 | $5.98 | 72449 |
| 2024-10-04 | 6.07 | $5.90 | 9309 |
| 2024-10-03 | 6.09 | $5.98 | 13130 |
| 2024-10-02 | 6.10 | $5.86 | 34700 |
| 2024-10-01 | 6.12 | $5.97 | 30212 |
| 2024-09-30 | 6.13 | $5.77 | 51109 |
| 2024-09-27 | 6.16 | $5.78 | 67033 |
| 2024-09-26 | 6.18 | $5.90 | 134400 |
| 2024-09-25 | 6.20 | $6.27 | 84800 |
| 2024-09-24 | 6.18 | $6.38 | 64445 |
| 2024-09-23 | 6.14 | $6.37 | 41500 |
| 2024-09-20 | 6.11 | $6.38 | 52500 |
| 2024-09-19 | 6.07 | $6.42 | 74000 |
| 2024-09-18 | 6.03 | $6.40 | 80600 |
| 2024-09-17 | 5.99 | $6.48 | 202600 |
| 2024-09-16 | 5.93 | $6.28 | 64500 |
| 2024-09-13 | 5.90 | $5.96 | 20447 |
| 2024-09-12 | 5.90 | $5.98 | 122400 |
| 2024-09-11 | 5.90 | $5.93 | 34500 |
| 2024-09-10 | 5.90 | $5.99 | 28600 |
| 2024-09-09 | 5.90 | $6.08 | 119534 |
| 2024-09-06 | 5.89 | $5.95 | 103000 |
| 2024-09-05 | 5.90 | $5.99 | 350129 |
| 2024-09-04 | 5.89 | $5.55 | 143300 |
| 2024-09-03 | 5.93 | $5.57 | 128045 |
| 2024-08-30 | 5.96 | $5.68 | 88900 |
| 2024-08-29 | 5.98 | $5.77 | 42200 |
| 2024-08-28 | 5.99 | $5.80 | 15010 |
| 2024-08-27 | 6.00 | $5.88 | 39623 |
| 2024-08-26 | 5.99 | $6.00 | 32800 |
| 2024-08-23 | 5.98 | $6.09 | 35501 |
| 2024-08-22 | 5.95 | $5.95 | 4301 |
| 2024-08-21 | 5.93 | $6.00 | 31200 |
| 2024-08-20 | 5.91 | $6.13 | 44846 |
| 2024-08-19 | 5.87 | $6.16 | 44739 |
| 2024-08-16 | 5.83 | $6.21 | 45400 |
| 2024-08-15 | 5.78 | $6.29 | 10010 |
| 2024-08-14 | 5.72 | $6.26 | 6000 |
| 2024-08-13 | 5.66 | $6.21 | 8300 |
| 2024-08-12 | 5.60 | $6.09 | 12000 |
| 2024-08-09 | 5.56 | $5.93 | 8300 |
| 2024-08-08 | 5.53 | $6.01 | 25400 |
| 2024-08-07 | 5.49 | $5.32 | 6500 |
| 2024-08-06 | 5.52 | $5.27 | 6113 |
| 2024-08-05 | 5.55 | $5.18 | 7903 |
| 2024-08-02 | 5.60 | $5.23 | 57901 |
| 2024-08-01 | 5.64 | $5.47 | 30300 |
| 2024-07-31 | 5.66 | $5.57 | 1823 |
| 2024-07-30 | 5.68 | $5.51 | 10900 |
| 2024-07-29 | 5.70 | $5.54 | 3200 |
| 2024-07-26 | 5.72 | $5.58 | 40330 |
| 2024-07-25 | 5.74 | $5.56 | 92600 |
| 2024-07-24 | 5.77 | $5.52 | 62427 |
| 2024-07-23 | 5.80 | $5.61 | 50600 |
| 2024-07-22 | 5.82 | $5.75 | 7300 |
| 2024-07-19 | 5.83 | $5.78 | 12300 |
| 2024-07-18 | 5.84 | $5.78 | 72143 |
| 2024-07-17 | 5.85 | $5.88 | 23800 |
| 2024-07-16 | 5.85 | $5.88 | 13918 |
| 2024-07-15 | 5.85 | $5.91 | 104400 |
| 2024-07-12 | 5.84 | $5.90 | 41100 |
| 2024-07-11 | 5.84 | $5.85 | 37000 |
| 2024-07-10 | 5.85 | $5.64 | 14700 |
| 2024-07-09 | 5.87 | $5.65 | 37836 |
| 2024-07-08 | 5.90 | $5.69 | 30206 |
| 2024-07-05 | 5.93 | $5.81 | 14000 |
| 2024-07-03 | 5.95 | $5.87 | 10600 |
| 2024-07-02 | 5.96 | $5.83 | 6.4M |
| 2024-07-01 | 5.98 | $5.85 | 47233 |
| 2024-06-28 | 6.00 | $5.97 | 12300 |
| 2024-06-27 | 6.02 | $5.99 | 28018 |
| 2024-06-26 | 6.03 | $5.99 | 15900 |
| 2024-06-25 | 6.04 | $5.98 | 9400 |
| 2024-06-24 | 6.06 | $6.12 | 3800 |
| 2024-06-21 | 6.06 | $5.89 | 6927 |
| 2024-06-20 | 6.09 | $5.99 | 13300 |
| 2024-06-18 | 6.11 | $5.90 | 23548 |
| 2024-06-17 | 6.14 | $5.77 | 14300 |
| 2024-06-14 | 6.19 | $5.83 | 20100 |
| 2024-06-13 | 6.24 | $5.92 | 38049 |
| 2024-06-12 | 6.28 | $6.09 | 55700 |
| 2024-06-11 | 6.31 | $6.16 | 42517 |
| 2024-06-10 | 6.33 | $6.17 | 6025 |
| 2024-06-07 | 6.35 | $6.10 | 23000 |
| 2024-06-06 | 6.39 | $6.20 | 31633 |
| 2024-06-05 | 6.41 | $6.30 | 29700 |
| 2024-06-04 | 6.43 | $6.42 | 69600 |
| 2024-06-03 | 6.44 | $6.41 | 51947 |
| 2024-05-31 | 6.45 | $6.52 | 10300 |
| 2024-05-30 | 6.45 | $6.23 | 4000 |
| 2024-05-29 | 6.48 | $6.31 | 9200 |
| 2024-05-28 | 6.51 | $6.50 | 39400 |
| 2024-05-24 | 6.52 | $6.30 | 6300 |
| 2024-05-23 | 6.56 | $6.21 | 7600 |
| 2024-05-22 | 6.60 | $6.31 | 18901 |
| 2024-05-21 | 6.64 | $6.52 | 7600 |
| 2024-05-20 | 6.66 | $6.61 | 13527 |
| 2024-05-17 | 6.67 | $6.54 | 11400 |
| 2024-05-16 | 6.68 | $6.50 | 25803 |
| 2024-05-15 | 6.69 | $6.63 | 11500 |
| 2024-05-14 | 6.68 | $6.53 | 16517 |
| 2024-05-13 | 6.69 | $6.68 | 32333 |
| 2024-05-10 | 6.67 | $6.46 | 45300 |
| 2024-05-09 | 6.68 | $6.63 | 22107 |
| 2024-05-08 | 6.67 | $6.73 | 4100 |
| 2024-05-07 | 6.64 | $6.73 | 6904 |
| 2024-05-06 | 6.62 | $6.86 | 8142 |
| 2024-05-03 | 6.58 | $6.84 | 5000 |
| 2024-05-02 | 6.54 | $6.80 | 6246 |
| 2024-05-01 | 6.50 | $6.70 | 20900 |
| 2024-04-30 | 6.47 | $6.84 | 26000 |
| 2024-04-29 | 6.42 | $7.23 | 12500 |
| 2024-04-26 | 6.33 | $6.92 | 6700 |
| 2024-04-25 | 6.27 | $6.81 | 11723 |
| 2024-04-24 | 6.21 | $6.66 | 18700 |
| 2024-04-23 | 6.17 | $6.35 | 30933 |
| 2024-04-22 | 6.15 | $6.00 | 11139 |
| 2024-04-19 | 6.17 | $5.89 | 9415 |
| 2024-04-18 | 6.19 | $5.97 | 2800 |
| 2024-04-17 | 6.21 | $6.04 | 837 |
| 2024-04-16 | 6.23 | $6.12 | 13243 |
| 2024-04-15 | 6.23 | $6.10 | 41400 |
| 2024-04-12 | 6.24 | $6.21 | 33505 |
| 2024-04-11 | 6.23 | $6.34 | 1717 |
| 2024-04-10 | 6.21 | $6.33 | 7600 |
| 2024-04-09 | 6.19 | $6.37 | 48200 |
| 2024-04-08 | 6.17 | $6.30 | 6200 |
| 2024-04-05 | 6.15 | $6.36 | 4500 |
| 2024-04-04 | 6.13 | $6.35 | 9213 |
| 2024-04-03 | 6.10 | $6.40 | 23640 |
| 2024-04-02 | 6.06 | $6.28 | 2.0M |
| 2024-04-01 | 6.03 | $6.22 | 8.4M |
| 2024-03-28 | 6.01 | $6.10 | 6.4M |
| 2024-03-27 | 6.00 | $6.04 | 21300 |
| 2024-03-26 | 5.99 | $5.92 | 17600 |
| 2024-03-25 | 5.99 | $6.01 | 22100 |
| 2024-03-22 | 5.98 | $5.91 | 10413 |
| 2024-03-21 | 5.98 | $6.16 | 11121 |
| 2024-03-20 | 5.96 | $6.05 | 4700 |
| 2024-03-19 | 5.95 | $6.04 | 4937 |
| 2024-03-18 | 5.94 | $5.98 | 32631 |
| 2024-03-15 | 5.94 | $5.89 | 27300 |
| 2024-03-14 | 5.95 | $5.92 | 46500 |
| 2024-03-13 | 5.95 | $6.09 | 8348 |
| 2024-03-12 | 5.94 | $6.13 | 30421 |
| 2024-03-11 | 5.92 | $6.25 | 89700 |
| 2024-03-08 | 5.88 | $5.95 | 37039 |
| 2024-03-07 | 5.88 | $5.90 | 9600 |
| 2024-03-06 | 5.88 | $5.79 | 31000 |
| 2024-03-05 | 5.88 | $5.72 | 11334 |
| 2024-03-04 | 5.90 | $5.70 | 16220 |
| 2024-03-01 | 5.91 | $5.88 | 20523 |
| 2024-02-29 | 5.91 | $5.79 | 9300 |
| 2024-02-28 | 5.92 | $5.83 | 10000 |
| 2024-02-27 | 5.93 | $5.90 | 10845 |
| 2024-02-26 | 5.93 | $5.88 | 13800 |
| 2024-02-23 | 5.94 | $5.99 | 43106 |
| 2024-02-22 | 5.94 | $6.14 | 19900 |
| 2024-02-21 | 5.92 | $6.02 | 28442 |
| 2024-02-20 | 5.91 | $5.95 | 37200 |
| 2024-02-16 | 5.92 | $6.23 | 18409 |
| 2024-02-15 | 5.90 | $6.25 | 66400 |
| 2024-02-14 | 5.87 | $5.74 | 2200 |
| 2024-02-13 | 5.89 | $5.80 | 15136 |
| 2024-02-12 | 5.91 | $5.88 | 22300 |
| 2024-02-09 | 5.91 | $5.74 | 5600 |
| 2024-02-08 | 5.94 | $5.70 | 21102 |
| 2024-02-07 | 5.96 | $5.59 | 13848 |
| 2024-02-06 | 6.00 | $5.64 | 15400 |
| 2024-02-05 | 6.03 | $5.62 | 15538 |
| 2024-02-02 | 6.07 | $5.81 | 18700 |
| 2024-02-01 | 6.09 | $6.04 | 8525 |
| 2024-01-31 | 6.09 | $5.99 | 2600 |
| 2024-01-30 | 6.10 | $6.16 | 13600 |
| 2024-01-29 | 6.09 | $6.27 | 4500 |
| 2024-01-26 | 6.06 | $6.34 | 7000 |
| 2024-01-25 | 6.03 | $6.30 | 25635 |
| 2024-01-24 | 6.01 | $6.23 | 6000 |
| 2024-01-23 | 5.99 | $6.31 | 19300 |
| 2024-01-22 | 5.96 | $6.23 | 29436 |
| 2024-01-19 | 5.93 | $5.94 | 20029 |
| 2024-01-18 | 5.94 | $5.92 | 15200 |
| 2024-01-17 | 5.95 | $5.87 | 28618 |
| 2024-01-16 | 5.96 | $5.88 | 28135 |
| 2024-01-12 | 5.98 | $5.81 | 28220 |
| 2024-01-11 | 6.00 | $5.72 | 15437 |
| 2024-01-10 | 6.03 | $5.81 | 14935 |
| 2024-01-09 | 6.05 | $5.85 | 26800 |
| 2024-01-08 | 6.06 | $5.91 | 18900 |
| 2024-01-05 | 6.07 | $6.05 | 23000 |
| 2024-01-04 | 6.07 | $6.06 | 5923 |
| 2024-01-03 | 6.06 | $6.15 | 63317 |
| 2024-01-02 | 6.04 | $6.05 | 4319 |
| 2023-12-29 | 6.03 | $6.04 | 29000 |
| 2023-12-28 | 6.02 | $6.04 | 9636 |
| 2023-12-27 | 6.02 | $6.15 | 16200 |
| 2023-12-26 | 6.00 | $6.25 | 44605 |
| 2023-12-22 | 5.98 | $6.20 | 21122 |
| 2023-12-21 | 5.96 | $6.13 | 6.4M |
| 2023-12-20 | 5.96 | $6.07 | 46000 |
| 2023-12-19 | 5.96 | $6.19 | 15908 |
| 2023-12-18 | 5.95 | $6.00 | 6400 |
| 2023-12-15 | 5.96 | $5.93 | 8941 |
| 2023-12-14 | 5.98 | $6.09 | 13829 |
| 2023-12-13 | 5.99 | $5.88 | 26300 |
| 2023-12-12 | 6.02 | $5.65 | 22600 |
| 2023-12-11 | 6.07 | $5.90 | 48623 |
| 2023-12-08 | 6.11 | $5.62 | 49700 |
| 2023-12-07 | 6.18 | $5.55 | 12304 |
| 2023-12-06 | 6.27 | $5.67 | 26223 |
| 2023-12-05 | 6.37 | $5.65 | 66910 |
| 2023-12-04 | 6.48 | $6.00 | 44017 |
| 2023-12-01 | 6.57 | $6.20 | 30716 |
| 2023-11-30 | 6.65 | $6.30 | 40845 |
| 2023-11-29 | 6.73 | $6.30 | 23300 |
| 2023-11-28 | 6.83 | $6.40 | 20039 |
| 2023-11-27 | 6.92 | $6.35 | 12400 |
| 2023-11-24 | 7.02 | $6.66 | 3000 |
| 2023-11-22 | 7.10 | $6.67 | 5346 |
| 2023-11-21 | 7.19 | $6.59 | 22300 |
| 2023-11-20 | 7.29 | $6.61 | 7126 |
| 2023-11-17 | 7.39 | $6.57 | 10500 |
| 2023-11-16 | 7.50 | $6.21 | 82400 |
| 2023-11-15 | 7.65 | $6.40 | 30000 |
| 2023-11-14 | 7.79 | $6.72 | 44636 |
| 2023-11-13 | 7.91 | $6.47 | 62000 |
| 2023-11-10 | 8.05 | $6.42 | 157000 |
| 2023-11-09 | 8.21 | $8.08 | 8028 |
| 2023-11-08 | 8.20 | $8.08 | 4414 |
| 2023-11-07 | 8.19 | $8.26 | 29000 |
| 2023-11-06 | 8.16 | $8.64 | 1400 |
| 2023-11-03 | 8.09 | $8.79 | 31713 |
| 2023-11-02 | 7.99 | $8.75 | 10300 |
| 2023-11-01 | 7.89 | $8.55 | 10800 |
| 2023-10-31 | 7.80 | $8.40 | 10000 |
| 2023-10-30 | 7.72 | $8.11 | 8300 |
| 2023-10-27 | 7.66 | $8.23 | 16400 |
| 2023-10-26 | 7.59 | $7.77 | 7100 |
| 2023-10-25 | 7.56 | $7.62 | 2927 |
| 2023-10-24 | 7.55 | $7.59 | 4730 |
| 2023-10-23 | 7.55 | $7.72 | 77533 |
| 2023-10-20 | 7.53 | $7.84 | 17800 |
| 2023-10-19 | 7.50 | $7.83 | 13900 |
| 2023-10-18 | 7.47 | $7.82 | 2000 |
| 2023-10-17 | 7.44 | $7.74 | 718 |
| 2023-10-16 | 7.41 | $7.72 | 1547 |
| 2023-10-13 | 7.39 | $7.46 | 1220 |
| 2023-10-12 | 7.40 | $7.27 | 5737 |
| 2023-10-11 | 7.43 | $7.34 | 11820 |
| 2023-10-10 | 7.45 | $7.33 | 20300 |
| 2023-10-09 | 7.48 | $7.45 | 12500 |
| 2023-10-06 | 7.49 | $7.10 | 12700 |
| 2023-10-05 | 7.54 | $6.94 | 6818 |
| 2023-10-04 | 7.61 | $6.84 | 62500 |
| 2023-10-03 | 7.69 | $7.16 | 45200 |
| 2023-10-02 | 7.75 | $7.30 | 67823 |
| 2023-09-29 | 7.79 | $7.96 | 24530 |
| 2023-09-28 | 7.78 | $7.90 | 11300 |
| 2023-09-27 | 7.76 | $7.93 | 23524 |
| 2023-09-26 | 7.74 | $7.64 | 34642 |
| 2023-09-25 | 7.75 | $7.88 | 14800 |
| 2023-09-22 | 7.73 | $7.65 | 14000 |
| 2023-09-21 | 7.73 | $7.77 | 15300 |
| 2023-09-20 | 7.72 | $7.74 | 17500 |
| 2023-09-19 | 7.72 | $7.68 | 12715 |
| 2023-09-18 | 7.71 | $7.89 | 2600 |
| 2023-09-15 | 7.69 | $7.86 | 11700 |
| 2023-09-14 | 7.66 | $7.79 | 17241 |
| 2023-09-13 | 7.64 | $7.74 | 8300 |
| 2023-09-12 | 7.63 | $7.79 | 19900 |
| 2023-09-11 | 7.61 | $7.42 | 13320 |
| 2023-09-08 | 7.63 | $7.50 | 10000 |
| 2023-09-07 | 7.64 | $7.66 | 14200 |
| 2023-09-06 | 7.64 | $8.01 | 5430 |
| 2023-09-05 | 7.61 | $7.89 | 16114 |
| 2023-09-01 | 7.58 | $7.92 | 13800 |
| 2023-08-31 | 7.56 | $7.66 | 6200 |
| 2023-08-30 | 7.56 | $7.64 | 7918 |
| 2023-08-29 | 7.56 | $7.48 | 10239 |
| 2023-08-28 | 7.58 | $7.44 | 15936 |
| 2023-08-25 | 7.61 | $7.36 | 2400 |
| 2023-08-24 | 7.64 | $7.35 | 22118 |
| 2023-08-23 | 7.68 | $7.45 | 16300 |
| 2023-08-22 | 7.72 | $7.44 | 15100 |
| 2023-08-21 | 7.75 | $7.52 | 13700 |
| 2023-08-18 | 7.79 | $7.42 | 49600 |
| 2023-08-17 | 7.83 | $7.53 | 19800 |
| 2023-08-16 | 7.87 | $7.71 | 12307 |
| 2023-08-15 | 7.89 | $7.75 | 14211 |
| 2023-08-14 | 7.91 | $7.80 | 36400 |
| 2023-08-11 | 7.93 | $8.01 | 64249 |
| 2023-08-10 | 7.92 | $7.68 | 17635 |
| 2023-08-09 | 7.96 | $7.99 | 32227 |
| 2023-08-08 | 7.96 | $7.81 | 7400 |
| 2023-08-07 | 7.99 | $7.85 | 6503 |
| 2023-08-04 | 8.01 | $7.95 | 7000 |
| 2023-08-03 | 8.03 | $7.90 | 20532 |
| 2023-08-02 | 8.05 | $7.70 | 24949 |
| 2023-08-01 | 8.09 | $8.06 | 5500 |
| 2023-07-31 | 8.10 | $8.10 | 26317 |
| 2023-07-28 | 8.11 | $7.99 | 27040 |
| 2023-07-27 | 8.13 | $7.86 | 12000 |
| 2023-07-26 | 8.17 | $8.00 | 19845 |
| 2023-07-25 | 8.20 | $8.10 | 9600 |
| 2023-07-24 | 8.21 | $8.12 | 4904 |
| 2023-07-21 | 8.23 | $8.00 | 20200 |
| 2023-07-20 | 8.26 | $7.94 | 15800 |
| 2023-07-19 | 8.30 | $8.06 | 8500 |
| 2023-07-18 | 8.33 | $8.17 | 7323 |
| 2023-07-17 | 8.35 | $8.20 | 6712 |
| 2023-07-14 | 8.38 | $8.20 | 16446 |
| 2023-07-13 | 8.41 | $8.46 | 6200 |
| 2023-07-12 | 8.41 | $8.35 | 5200 |
| 2023-07-11 | 8.43 | $8.32 | 3100 |
| 2023-07-10 | 8.46 | $8.38 | 3720 |
| 2023-07-07 | 8.48 | $8.45 | 45035 |
| 2023-07-06 | 8.49 | $8.12 | 9700 |
| 2023-07-05 | 8.53 | $8.43 | 16600 |
| 2023-07-03 | 8.55 | $8.36 | 2524 |
| 2023-06-30 | 8.57 | $8.36 | 13143 |
| 2023-06-29 | 8.60 | $8.43 | 33545 |
| 2023-06-28 | 8.61 | $8.63 | 94900 |
| 2023-06-27 | 8.60 | $8.59 | 67020 |
| 2023-06-26 | 8.59 | $7.98 | 9804 |
| 2023-06-23 | 8.63 | $8.10 | 12700 |
| 2023-06-22 | 8.67 | $8.40 | 12108 |
| 2023-06-21 | 8.67 | $8.85 | 10600 |
| 2023-06-20 | 8.62 | $8.79 | 27916 |
| 2023-06-16 | 8.58 | $9.31 | 26600 |
| 2023-06-15 | 8.47 | $9.00 | 18500 |
| 2023-06-14 | 8.39 | $8.85 | 25002 |
| 2023-06-13 | 8.32 | $9.01 | 50400 |
| 2023-06-12 | 8.22 | $8.59 | 19819 |
| 2023-06-09 | 8.16 | $8.64 | 6816 |
| 2023-06-08 | 8.09 | $8.62 | 14915 |
| 2023-06-07 | 8.02 | $8.71 | 18900 |
| 2023-06-06 | 7.93 | $8.36 | 1300 |
| 2023-06-05 | 7.89 | $8.47 | 15200 |
| 2023-06-02 | 7.83 | $8.49 | 19700 |
| 2023-06-01 | 7.77 | $7.98 | 6926 |
| 2023-05-31 | 7.76 | $7.83 | 5244 |
| 2023-05-30 | 7.77 | $7.81 | 15221 |
| 2023-05-26 | 7.79 | $7.98 | 18604 |
| 2023-05-25 | 7.80 | $7.58 | 17600 |
| 2023-05-24 | 7.86 | $7.70 | 2700 |
| 2023-05-23 | 7.91 | $7.71 | 7438 |
| 2023-05-22 | 7.97 | $7.65 | 1926 |
| 2023-05-19 | 8.05 | $7.60 | 7106 |
| 2023-05-18 | 8.15 | $7.70 | 22300 |
| 2023-05-17 | 8.25 | $7.64 | 6100 |
| 2023-05-16 | 8.36 | $7.45 | 5800 |
| 2023-05-15 | 8.51 | $7.50 | 16519 |
| 2023-05-12 | 8.66 | $7.53 | 12038 |
| 2023-05-11 | 8.83 | $7.60 | 35000 |
| 2023-05-10 | 9.00 | $8.08 | 32210 |
| 2023-05-09 | 9.13 | $8.51 | 64801 |
| 2023-05-08 | 9.23 | $8.86 | 36817 |
| 2023-05-05 | 9.30 | $8.35 | 41000 |
| 2023-05-04 | 9.41 | $8.23 | 104207 |
| 2023-05-03 | 9.54 | $8.47 | 15700 |
| 2023-05-02 | 9.66 | $8.73 | 16038 |
| 2023-05-01 | 9.75 | $9.29 | 10900 |
| 2023-04-28 | 9.78 | $9.47 | 13030 |
| 2023-04-27 | 9.79 | $9.27 | 12829 |
| 2023-04-26 | 9.82 | $9.47 | 52730 |
| 2023-04-25 | 9.83 | $9.97 | 24029 |
| 2023-04-24 | 9.78 | $10.12 | 31000 |
| 2023-04-21 | 9.70 | $10.05 | 19902 |
| 2023-04-20 | 9.63 | $9.96 | 32443 |
| 2023-04-19 | 9.56 | $10.11 | 21818 |
| 2023-04-18 | 9.46 | $10.00 | 17519 |
| 2023-04-17 | 9.37 | $10.12 | 102232 |
| 2023-04-14 | 9.26 | $10.26 | 30202 |
| 2023-04-13 | 9.12 | $10.33 | 37600 |
| 2023-04-12 | 8.97 | $10.25 | 104948 |
| 2023-04-11 | 8.83 | $9.62 | 50300 |
| 2023-04-10 | 8.74 | $8.93 | 15241 |
| 2023-04-06 | 8.71 | $8.85 | 5141 |
| 2023-04-05 | 8.70 | $9.07 | 12830 |
| 2023-04-04 | 8.66 | $9.13 | 30624 |
| 2023-04-03 | 8.63 | $9.05 | 42930 |
| 2023-03-31 | 8.60 | $8.64 | 53346 |
| 2023-03-30 | 8.62 | $8.81 | 15107 |
| 2023-03-29 | 8.62 | $8.72 | 5500 |
| 2023-03-28 | 8.63 | $8.51 | 13200 |
| 2023-03-27 | 8.67 | $8.42 | 9600 |
| 2023-03-24 | 8.72 | $8.31 | 8410 |
| 2023-03-23 | 8.78 | $8.42 | 22200 |
| 2023-03-22 | 8.83 | $8.41 | 7600 |
| 2023-03-21 | 8.89 | $8.32 | 39300 |
| 2023-03-20 | 8.95 | $8.50 | 126118 |
| 2023-03-17 | 9.00 | $8.29 | 64800 |
| 2023-03-16 | 9.07 | $8.72 | 39319 |
| 2023-03-15 | 9.10 | $8.36 | 81600 |
| 2023-03-14 | 9.17 | $8.97 | 14800 |
| 2023-03-13 | 9.18 | $8.86 | 55709 |
| 2023-03-10 | 9.20 | $9.24 | 28000 |
| 2023-03-09 | 9.19 | $9.23 | 18000 |
| 2023-03-08 | 9.17 | $9.41 | 15400 |
| 2023-03-07 | 9.13 | $9.43 | 23800 |
| 2023-03-06 | 9.09 | $9.72 | 35800 |
| 2023-03-03 | 9.02 | $9.62 | 63900 |
| 2023-03-02 | 8.96 | $9.49 | 172500 |
| 2023-03-01 | 8.91 | $9.15 | 79100 |
| 2023-02-28 | 8.89 | $9.01 | 99322 |
| 2023-02-27 | 8.88 | $8.95 | 25000 |
| 2023-02-24 | 8.89 | $8.96 | 30214 |
| 2023-02-23 | 8.89 | $8.88 | 9730 |
| 2023-02-22 | 8.90 | $8.53 | 5700 |
| 2023-02-21 | 8.95 | $8.54 | 31924 |
| 2023-02-17 | 9.01 | $8.92 | 66308 |
| 2023-02-16 | 9.03 | $8.88 | 24217 |
| 2023-02-15 | 9.05 | $8.84 | 7738 |
| 2023-02-14 | 9.08 | $8.97 | 5600 |
| 2023-02-13 | 9.10 | $8.95 | 46341 |
| 2023-02-10 | 9.13 | $9.07 | 7300 |
| 2023-02-09 | 9.14 | $8.86 | 5300 |
| 2023-02-08 | 9.17 | $8.90 | 9525 |
| 2023-02-07 | 9.19 | $9.00 | 4718 |
| 2023-02-06 | 9.21 | $8.90 | 9600 |
| 2023-02-03 | 9.24 | $9.17 | 33200 |
| 2023-02-02 | 9.24 | $9.21 | 28100 |
| 2023-02-01 | 9.23 | $9.15 | 23700 |
| 2023-01-31 | 9.23 | $9.13 | 29300 |
| 2023-01-30 | 9.23 | $9.22 | 36139 |
| 2023-01-27 | 9.22 | $9.27 | 41402 |
| 2023-01-26 | 9.20 | $9.51 | 46100 |
| 2023-01-25 | 9.15 | $9.30 | 21617 |
| 2023-01-24 | 9.12 | $9.50 | 50543 |
| 2023-01-23 | 9.07 | $9.44 | 18925 |
| 2023-01-20 | 9.01 | $9.34 | 40000 |
| 2023-01-19 | 8.95 | $9.26 | 87221 |
| 2023-01-18 | 8.90 | $9.20 | 44000 |
| 2023-01-17 | 8.84 | $9.23 | 28804 |
| 2023-01-13 | 8.76 | $8.89 | 24722 |
| 2023-01-12 | 8.72 | $9.16 | 39200 |
| 2023-01-11 | 8.64 | $8.89 | 64502 |
| 2023-01-10 | 8.58 | $8.76 | 35700 |
| 2023-01-09 | 8.52 | $8.99 | 17700 |
| 2023-01-06 | 8.44 | $9.12 | 13916 |
| 2023-01-05 | 8.33 | $8.83 | 4500 |
| 2023-01-04 | 8.25 | $8.70 | 4100 |
| 2023-01-03 | 8.17 | $8.73 | 14918 |
| 2022-12-30 | 8.09 | $9.12 | 21437 |
| 2022-12-29 | 7.96 | $8.95 | 22403 |
| 2022-12-28 | 7.85 | $8.47 | 10921 |
| 2022-12-27 | 7.78 | $8.70 | 7600 |
| 2022-12-23 | 7.68 | $8.49 | 5500 |
| 2022-12-22 | 7.60 | $7.89 | 7512 |
| 2022-12-21 | 7.58 | $8.18 | 13500 |
| 2022-12-20 | 7.53 | $7.49 | 6232 |
| 2022-12-19 | 7.55 | $7.32 | 11803 |
| 2022-12-16 | 7.58 | $7.29 | 4708 |
| 2022-12-15 | 7.62 | $7.41 | 4400 |
| 2022-12-14 | 7.66 | $7.55 | 3000 |
| 2022-12-13 | 7.68 | $7.56 | 5000 |
| 2022-12-12 | 7.71 | $7.62 | 22623 |
| 2022-12-09 | 7.73 | $7.41 | 12905 |
| 2022-12-08 | 7.77 | $7.32 | 10900 |
| 2022-12-07 | 7.82 | $7.23 | 4123 |
| 2022-12-06 | 7.89 | $7.32 | 10800 |
| 2022-12-05 | 7.95 | $7.63 | 35943 |
| 2022-12-02 | 7.98 | $8.03 | 740 |
| 2022-12-01 | 7.97 | $8.27 | 10400 |
| 2022-11-30 | 7.94 | $8.04 | 38037 |
| 2022-11-29 | 7.93 | $8.00 | 36207 |
| 2022-11-28 | 7.93 | $7.86 | 2400 |
| 2022-11-25 | 7.94 | $7.95 | 2622 |
| 2022-11-23 | 7.95 | $7.90 | 7400 |
| 2022-11-22 | 7.97 | $7.89 | 8045 |
| 2022-11-21 | 7.99 | $7.63 | 8406 |
| 2022-11-18 | 8.03 | $7.69 | 10917 |
| 2022-11-17 | 8.07 | $8.04 | 6600 |
| 2022-11-16 | 8.08 | $8.30 | 29300 |
| 2022-11-15 | 8.06 | $8.28 | 11515 |
| 2022-11-14 | 8.04 | $8.04 | 26015 |
| 2022-11-11 | 8.05 | $8.05 | 5705 |
| 2022-11-10 | 8.05 | $7.78 | 32736 |
| 2022-11-09 | 8.07 | $7.55 | 17005 |
| 2022-11-08 | 8.12 | $7.98 | 7515 |
| 2022-11-07 | 8.13 | $8.12 | 16644 |
| 2022-11-04 | 8.13 | $7.95 | 43041 |
| 2022-11-03 | 8.14 | $7.75 | 24200 |
| 2022-11-02 | 8.17 | $7.76 | 49800 |
| 2022-11-01 | 8.21 | $8.52 | 4800 |
| 2022-10-31 | 8.17 | $8.44 | 29710 |
| 2022-10-28 | 8.14 | $8.35 | 6524 |
| 2022-10-27 | 8.11 | $8.54 | 6212 |
| 2022-10-26 | 8.05 | $8.68 | 23900 |
| 2022-10-25 | 7.98 | $8.45 | 6129 |
| 2022-10-24 | 7.92 | $8.04 | 11200 |
| 2022-10-21 | 7.90 | $8.01 | 1042 |
| 2022-10-20 | 7.87 | $7.91 | 16327 |
| 2022-10-19 | 7.85 | $7.90 | 4700 |
| 2022-10-18 | 7.83 | $7.68 | 2542 |
| 2022-10-17 | 7.83 | $7.86 | 6100 |
| 2022-10-14 | 7.82 | $7.70 | 11300 |
| 2022-10-13 | 7.82 | $7.96 | 6100 |
| 2022-10-12 | 7.79 | $7.81 | 1025 |
| 2022-10-11 | 7.79 | $7.97 | 2600 |
| 2022-10-10 | 7.77 | $8.23 | 6200 |
| 2022-10-07 | 7.72 | $8.16 | 3600 |
| 2022-10-06 | 7.69 | $8.18 | 5300 |
| 2022-10-05 | 7.65 | $8.47 | 30927 |
| 2022-10-04 | 7.58 | $8.02 | 7500 |
| 2022-10-03 | 7.56 | $7.67 | 5803 |
| 2022-09-30 | 7.57 | $7.30 | 501 |
| 2022-09-29 | 7.62 | $7.57 | 12100 |
| 2022-09-28 | 7.65 | $7.35 | 4237 |
| 2022-09-27 | 7.71 | $6.87 | 14600 |
| 2022-09-26 | 7.83 | $6.94 | 1034 |
| 2022-09-23 | 7.94 | $6.84 | 8000 |
| 2022-09-22 | 8.07 | $7.41 | 4700 |
| 2022-09-21 | 8.15 | $7.84 | 421 |
| 2022-09-20 | 8.20 | $7.88 | 9627 |
| 2022-09-19 | 8.24 | $7.96 | 5400 |
| 2022-09-16 | 8.27 | $7.80 | 6800 |
| 2022-09-15 | 8.32 | $8.00 | 6433 |
| 2022-09-14 | 8.36 | $8.46 | 6135 |
| 2022-09-13 | 8.35 | $8.24 | 2924 |
| 2022-09-12 | 8.36 | $8.46 | 10119 |
| 2022-09-09 | 8.35 | $8.36 | 4700 |
| 2022-09-08 | 8.35 | $8.04 | 6100 |
| 2022-09-07 | 8.39 | $8.21 | 10300 |
| 2022-09-06 | 8.40 | $8.22 | 7341 |
| 2022-09-02 | 8.42 | $8.37 | 4149 |
| 2022-09-01 | 8.43 | $8.21 | 3309 |
| 2022-08-31 | 8.47 | $8.52 | 4527 |
| 2022-08-30 | 8.47 | $8.49 | 4600 |
| 2022-08-29 | 8.49 | $8.90 | 11616 |
| 2022-08-26 | 8.47 | $8.35 | 4100 |
| 2022-08-25 | 8.52 | $8.72 | 19600 |
| 2022-08-24 | 8.53 | $8.53 | 2745 |
| 2022-08-23 | 8.57 | $8.21 | 5300 |
| 2022-08-22 | 8.64 | $8.07 | 17600 |
| 2022-08-19 | 8.74 | $8.03 | 8500 |
| 2022-08-18 | 8.84 | $8.59 | 6100 |
| 2022-08-17 | 8.90 | $8.38 | 37700 |
| 2022-08-16 | 8.98 | $8.26 | 7500 |
| 2022-08-15 | 9.08 | $8.53 | 13800 |
| 2022-08-12 | 9.16 | $8.31 | 6800 |
| 2022-08-11 | 9.26 | $8.46 | 3037 |
| 2022-08-10 | 9.35 | $8.34 | 10405 |
| 2022-08-09 | 9.45 | $8.48 | 19806 |
| 2022-08-08 | 9.54 | $8.93 | 16733 |
| 2022-08-05 | 9.58 | $9.35 | 3509 |
| 2022-08-04 | 9.58 | $9.48 | 3014 |
| 2022-08-03 | 9.57 | $9.70 | 1538 |
| 2022-08-02 | 9.52 | $9.86 | 4031 |
| 2022-08-01 | 9.45 | $9.80 | 2149 |
| 2022-07-29 | 9.38 | $9.82 | 2204 |
| 2022-07-28 | 9.29 | $9.80 | 1018 |
| 2022-07-27 | 9.20 | $9.92 | 65433 |
| 2022-07-26 | 9.09 | $9.66 | 1900 |
| 2022-07-25 | 9.00 | $9.68 | 22400 |
| 2022-07-22 | 8.90 | $9.58 | 3923 |
| 2022-07-21 | 8.80 | $9.35 | 4300 |
| 2022-07-20 | 8.72 | $9.56 | 25504 |
| 2022-07-19 | 8.61 | $9.50 | 10525 |
| 2022-07-18 | 8.50 | $9.44 | 11125 |
| 2022-07-15 | 8.40 | $8.75 | 1400 |
| 2022-07-14 | 8.36 | $8.60 | 5400 |
| 2022-07-13 | 8.34 | $8.93 | 3526 |
| 2022-07-12 | 8.29 | $8.63 | 2532 |
| 2022-07-11 | 8.28 | $8.72 | 4800 |
| 2022-07-08 | 8.27 | $8.52 | 5303 |
| 2022-07-07 | 8.29 | $8.29 | 20300 |
| 2022-07-06 | 8.35 | $7.73 | 16916 |
| 2022-07-05 | 8.48 | $7.88 | 19806 |
| 2022-07-01 | 8.60 | $8.23 | 200 |
| 2022-06-30 | 8.70 | $7.94 | 6619 |
| 2022-06-29 | 8.85 | $8.21 | 6240 |
| 2022-06-28 | 8.99 | $8.30 | 5323 |
| 2022-06-27 | 9.13 | $8.24 | 8200 |
| 2022-06-24 | 9.28 | $7.93 | 25000 |
| 2022-06-23 | 9.48 | $7.92 | 38629 |
| 2022-06-22 | 9.70 | $8.26 | 12000 |
| 2022-06-21 | 9.89 | $8.82 | 60001 |
| 2022-06-17 | 10.04 | $8.08 | 13822 |
| 2022-06-16 | 10.27 | $8.55 | 22631 |
| 2022-06-15 | 10.46 | $9.28 | 36000 |
| 2022-06-14 | 10.59 | $9.47 | 12400 |
| 2022-06-13 | 10.71 | $9.65 | 18100 |
| 2022-06-10 | 10.81 | $10.39 | 21100 |
| 2022-06-09 | 10.84 | $10.67 | 9324 |
| 2022-06-08 | 10.84 | $10.95 | 79300 |
| 2022-06-07 | 10.80 | $11.17 | 97107 |
| 2022-06-06 | 10.75 | $10.78 | 8124 |
| 2022-06-03 | 10.73 | $10.96 | 29400 |
| 2022-06-02 | 10.70 | $11.07 | 10230 |
| 2022-06-01 | 10.66 | $11.12 | 8500 |
| 2022-05-31 | 10.62 | $10.90 | 107248 |
| 2022-05-27 | 10.60 | $10.96 | 3922 |
| 2022-05-26 | 10.56 | $10.85 | 35542 |
| 2022-05-25 | 10.54 | $10.78 | 2200 |
| 2022-05-24 | 10.53 | $10.65 | 6300 |
| 2022-05-23 | 10.53 | $10.60 | 800 |
| 2022-05-20 | 10.54 | $10.54 | 51200 |
| 2022-05-19 | 10.56 | $10.54 | 3700 |
| 2022-05-18 | 10.58 | $10.22 | 4400 |
| 2022-05-17 | 10.64 | $10.71 | 4339 |
| 2022-05-16 | 10.66 | $10.34 | 33821 |
| 2022-05-13 | 10.72 | $10.29 | 9533 |
| 2022-05-12 | 10.80 | $9.59 | 24200 |
| 2022-05-11 | 10.95 | $9.88 | 16211 |
| 2022-05-10 | 11.08 | $10.31 | 113200 |
| 2022-05-09 | 11.18 | $10.42 | 20400 |
| 2022-05-06 | 11.27 | $11.56 | 6517 |
| 2022-05-05 | 11.25 | $11.50 | 1800 |
| 2022-05-04 | 11.24 | $11.75 | 40136 |
| 2022-05-03 | 11.21 | $10.84 | 21143 |
| 2022-05-02 | 11.27 | $10.45 | 5200 |
| 2022-04-29 | 11.36 | $10.77 | 2300 |
| 2022-04-28 | 11.43 | $11.19 | 5500 |
| 2022-04-27 | 11.47 | $10.97 | 15003 |
| 2022-04-26 | 11.52 | $10.87 | 12518 |
| 2022-04-25 | 11.59 | $11.19 | 16100 |
| 2022-04-22 | 11.63 | $11.00 | 5800 |
| 2022-04-21 | 11.69 | $11.28 | 7730 |
| 2022-04-20 | 11.72 | $12.00 | 3500 |
| 2022-04-19 | 11.67 | $11.87 | 4800 |
| 2022-04-18 | 11.63 | $12.12 | 6100 |
| 2022-04-14 | 11.56 | $11.84 | 2045 |
| 2022-04-13 | 11.51 | $11.78 | 6614 |
| 2022-04-12 | 11.47 | $11.66 | 3700 |
| 2022-04-11 | 11.42 | $11.39 | 6900 |
| 2022-04-08 | 11.40 | $11.82 | 2027 |
| 2022-04-07 | 11.33 | $11.66 | 18000 |
| 2022-04-06 | 11.27 | $11.78 | 11619 |
| 2022-04-05 | 11.19 | $11.39 | 8600 |
| 2022-04-04 | 11.14 | $11.34 | 9701 |
| 2022-04-01 | 11.10 | $11.47 | 5521 |
| 2022-03-31 | 11.04 | $11.55 | 8130 |
| 2022-03-30 | 10.97 | $11.71 | 8918 |
| 2022-03-29 | 10.87 | $11.53 | 7734 |
| 2022-03-28 | 10.79 | $11.28 | 17800 |
| 2022-03-25 | 10.73 | $11.51 | 18319 |
| 2022-03-24 | 10.64 | $10.99 | 19929 |
| 2022-03-23 | 10.60 | $11.12 | 16108 |
| 2022-03-22 | 10.53 | $10.56 | 11424 |
| 2022-03-21 | 10.52 | $10.79 | 13146 |
| 2022-03-18 | 10.47 | $10.54 | 13400 |
| 2022-03-17 | 10.45 | $10.94 | 34436 |
| 2022-03-16 | 10.38 | $10.80 | 37400 |
| 2022-03-15 | 10.33 | $10.10 | 32000 |
| 2022-03-14 | 10.34 | $9.48 | 46222 |
| 2022-03-11 | 10.41 | $10.81 | 9427 |
| 2022-03-10 | 10.35 | $10.63 | 33347 |
| 2022-03-09 | 10.30 | $10.50 | 56400 |
| 2022-03-08 | 10.26 | $10.56 | 29600 |
| 2022-03-07 | 10.22 | $10.91 | 34200 |
| 2022-03-04 | 10.13 | $10.83 | 70400 |
| 2022-03-03 | 10.05 | $9.97 | 123625 |
| 2022-03-02 | 10.05 | $10.97 | 22000 |
| 2022-03-01 | 9.96 | $10.65 | 19500 |
| 2022-02-28 | 9.88 | $10.21 | 6200 |
| 2022-02-25 | 9.83 | $10.07 | 6821 |
| 2022-02-24 | 9.78 | $9.82 | 5700 |
| 2022-02-23 | 9.75 | $9.56 | 13100 |
| 2022-02-22 | 9.73 | $9.48 | 14800 |
| 2022-02-18 | 9.71 | $9.57 | 12648 |
| 2022-02-17 | 9.67 | $10.05 | 24949 |
| 2022-02-16 | 9.57 | $10.02 | 19314 |
| 2022-02-15 | 9.46 | $10.00 | 15900 |
| 2022-02-14 | 9.35 | $10.08 | 23900 |
| 2022-02-11 | 9.21 | $9.94 | 22000 |
| 2022-02-10 | 9.08 | $9.76 | 57912 |
| 2022-02-09 | 8.95 | $9.94 | 47806 |
| 2022-02-08 | 8.80 | $9.67 | 10200 |
| 2022-02-07 | 8.66 | $9.96 | 4030 |
| 2022-02-04 | 8.48 | $10.00 | 16606 |
| 2022-02-03 | 8.29 | $10.05 | 31243 |
| 2022-02-02 | 8.08 | $9.83 | 54600 |
| 2022-02-01 | 7.89 | $10.13 | 113414 |
| 2022-01-31 | 7.66 | $8.20 | 34400 |
| 2022-01-28 | 7.61 | $7.77 | 5521 |
| 2022-01-27 | 7.61 | $7.74 | 2800 |
| 2022-01-26 | 7.60 | $7.69 | 16600 |
| 2022-01-25 | 7.60 | $7.60 | 12900 |
| 2022-01-24 | 7.61 | $7.08 | 18928 |
| 2022-01-21 | 7.67 | $7.31 | 5800 |
| 2022-01-20 | 7.71 | $7.73 | 8500 |
| 2022-01-19 | 7.70 | $7.44 | 14500 |
| 2022-01-18 | 7.72 | $7.55 | 12400 |
| 2022-01-14 | 7.71 | $7.57 | 10805 |
| 2022-01-13 | 7.70 | $7.59 | 22136 |
| 2022-01-12 | 7.68 | $7.82 | 23900 |
| 2022-01-11 | 7.62 | $7.96 | 9948 |
| 2022-01-10 | 7.54 | $7.37 | 15312 |
| 2022-01-07 | 7.51 | $7.61 | 9038 |
| 2022-01-06 | 7.44 | $7.68 | 4308 |
| 2022-01-05 | 7.36 | $7.80 | 21900 |
| 2022-01-04 | 7.26 | $8.37 | 15700 |
| 2022-01-03 | 7.09 | $8.27 | 6900 |
| 2021-12-31 | 6.91 | $8.14 | 4000 |
| 2021-12-30 | 6.74 | $7.73 | 5439 |
| 2021-12-29 | 6.59 | $7.81 | 20900 |
| 2021-12-28 | 6.42 | $7.71 | 220 |
| 2021-12-27 | 6.25 | $7.69 | 8913 |
| 2021-12-23 | 6.08 | $7.12 | 25100 |
| 2021-12-22 | 5.95 | $6.84 | 11819 |
| 2021-12-21 | 5.85 | $6.74 | 8409 |
| 2021-12-20 | 5.75 | $6.51 | 13700 |
| 2021-12-17 | 5.67 | $6.21 | 17715 |
| 2021-12-16 | 5.62 | $5.84 | 38900 |
| 2021-12-15 | 5.62 | $5.49 | 2326 |
| 2021-12-14 | 5.65 | $5.51 | 748 |
| 2021-12-13 | 5.68 | $5.58 | 21900 |
| 2021-12-10 | 5.72 | $5.67 | 10700 |
| 2021-12-09 | 5.75 | $5.75 | 51747 |
| 2021-12-08 | 5.77 | $5.87 | 72328 |
| 2021-12-07 | 5.79 | $5.75 | 34100 |
| 2021-12-06 | 5.82 | $5.52 | 24900 |
| 2021-12-03 | 5.89 | $5.24 | 3514 |
| 2021-12-02 | 5.98 | $5.34 | 13421 |
| 2021-12-01 | 6.08 | $5.19 | 3725 |
| 2021-11-30 | 6.20 | $5.36 | 39900 |
| 2021-11-29 | 6.31 | $5.63 | 93630 |
| 2021-11-26 | 6.40 | $5.75 | 1126 |
| 2021-11-24 | 6.49 | $6.24 | 15836 |
| 2021-11-23 | 6.54 | $5.98 | 3214 |
| 2021-11-22 | 6.61 | $5.79 | 31023 |
| 2021-11-19 | 6.71 | $5.95 | 25134 |
| 2021-11-18 | 6.80 | $6.82 | 4200 |
| 2021-11-17 | 6.81 | $6.78 | 23324 |
| 2021-11-16 | 6.83 | $6.75 | 6400 |
| 2021-11-15 | 6.85 | $6.71 | 6405 |
| 2021-11-12 | 6.87 | $6.40 | 24028 |
| 2021-11-11 | 6.93 | $6.56 | 1500 |
| 2021-11-10 | 6.97 | $6.60 | 7318 |
| 2021-11-09 | 7.00 | $6.85 | 15800 |
| 2021-11-08 | 7.02 | $6.88 | 10431 |
| 2021-11-05 | 7.03 | $6.83 | 3800 |
| 2021-11-04 | 7.04 | $6.70 | 28649 |
| 2021-11-03 | 7.06 | $6.77 | 17014 |
| 2021-11-02 | 7.08 | $7.42 | 5400 |
| 2021-11-01 | 7.02 | $7.42 | 9920 |
| 2021-10-29 | 6.96 | $6.99 | 2149 |
| 2021-10-28 | 6.93 | $7.21 | 9542 |
| 2021-10-27 | 6.88 | $7.00 | 26900 |
| 2021-10-26 | 6.84 | $7.20 | 10940 |
| 2021-10-25 | 6.78 | $7.10 | 15300 |
| 2021-10-22 | 6.72 | $7.09 | 2310 |
| 2021-10-21 | 6.65 | $7.02 | 7901 |
| 2021-10-20 | 6.59 | $7.29 | 11100 |
| 2021-10-19 | 6.49 | $6.95 | 4000 |
| 2021-10-18 | 6.42 | $6.82 | 5542 |
| 2021-10-15 | 6.35 | $6.87 | 7507 |
| 2021-10-14 | 6.28 | $6.82 | 22128 |
| 2021-10-13 | 6.20 | $6.71 | 19823 |
| 2021-10-12 | 6.13 | $6.63 | 7035 |
| 2021-10-11 | 6.06 | $7.00 | 10600 |
| 2021-10-08 | 5.95 | $6.39 | 13400 |
| 2021-10-07 | 5.89 | $6.17 | 14215 |
| 2021-10-06 | 5.85 | $5.79 | 14400 |
| 2021-10-05 | 5.85 | $5.94 | 23300 |
| 2021-10-04 | 5.83 | $6.17 | 27534 |
| 2021-10-01 | 5.78 | $6.05 | 33100 |
| 2021-09-30 | 5.75 | $5.98 | 3600 |
| 2021-09-29 | 5.72 | $5.99 | 16401 |
| 2021-09-28 | 5.69 | $6.03 | 26600 |
| 2021-09-27 | 5.65 | $5.99 | 41700 |
| 2021-09-24 | 5.61 | $5.80 | 4600 |
| 2021-09-23 | 5.58 | $5.78 | 25900 |
| 2021-09-22 | 5.56 | $5.54 | 549 |
| 2021-09-21 | 5.56 | $5.41 | 402 |
| 2021-09-20 | 5.57 | $5.30 | 2732 |
| 2021-09-17 | 5.59 | $5.67 | 548 |
| 2021-09-16 | 5.57 | $5.74 | 1630 |
| 2021-09-15 | 5.55 | $5.66 | 15400 |
| 2021-09-14 | 5.52 | $5.59 | 525 |
| 2021-09-13 | 5.51 | $5.77 | 1400 |
| 2021-09-10 | 5.47 | $5.55 | 4800 |
| 2021-09-09 | 5.46 | $5.57 | 10000 |
| 2021-09-08 | 5.44 | $5.53 | 2200 |
| 2021-09-07 | 5.43 | $5.58 | 1800 |
| 2021-09-03 | 5.42 | $5.66 | 5004 |
| 2021-09-02 | 5.39 | $5.63 | 69300 |
| 2021-09-01 | 5.37 | $5.37 | 8300 |
| 2021-08-31 | 5.37 | $5.51 | 7101 |
| 2021-08-30 | 5.37 | $5.52 | 11118 |
| 2021-08-27 | 5.36 | $5.40 | 22500 |
| 2021-08-26 | 5.37 | $5.29 | 1905 |
| 2021-08-25 | 5.40 | $5.46 | 3700 |
| 2021-08-24 | 5.41 | $5.46 | 26100 |
| 2021-08-23 | 5.42 | $5.40 | 7900 |
| 2021-08-20 | 5.45 | $4.96 | 1022 |
| 2021-08-19 | 5.52 | $5.00 | 12200 |
| 2021-08-18 | 5.59 | $5.15 | 13939 |
| 2021-08-17 | 5.65 | $5.30 | 524 |
| 2021-08-16 | 5.70 | $5.47 | 17400 |
| 2021-08-13 | 5.73 | $5.19 | 20800 |
| 2021-08-12 | 5.78 | $5.30 | 31140 |
| 2021-08-11 | 5.83 | $5.85 | 1900 |
| 2021-08-10 | 5.83 | $5.70 | 305 |
| 2021-08-09 | 5.84 | $5.56 | 1700 |
| 2021-08-06 | 5.87 | $5.73 | 205 |
| 2021-08-05 | 5.88 | $5.54 | — |
| 2021-08-04 | 5.91 | $5.54 | 4000 |
| 2021-08-03 | 5.94 | $6.03 | 1700 |
| 2021-08-02 | 5.92 | $6.14 | — |
| 2021-07-30 | 5.90 | $6.14 | 4000 |
| 2021-07-29 | 5.87 | $5.99 | 19720 |
| 2021-07-28 | 5.86 | $6.07 | 830 |
| 2021-07-27 | 5.84 | $6.01 | 1006 |
| 2021-07-26 | 5.83 | $6.17 | 2930 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.82
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.32
Average
7.05
Maximum
12.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.82 | $6.48 | 7520 |
| 2026-07-21 | 5.80 | $6.38 | 5319 |
| 2026-07-20 | 5.81 | $6.41 | 5000 |
| 2026-07-17 | 5.82 | $6.43 | 10300 |
| 2026-07-16 | 5.84 | $6.33 | 37100 |
| 2026-07-15 | 5.89 | $6.57 | 122625 |
| 2026-07-14 | 5.90 | $6.38 | 100149 |
| 2026-07-13 | 5.96 | $6.30 | 67400 |
| 2026-07-10 | 6.06 | $6.30 | 111300 |
| 2026-07-09 | 6.18 | $6.31 | 21338 |
| 2026-07-08 | 6.32 | $6.31 | 24300 |
| 2026-07-07 | 6.50 | $6.25 | 800 |
| 2026-07-06 | 6.73 | $6.06 | 34228 |
| 2026-07-02 | 7.04 | $6.10 | 19931 |
| 2026-07-01 | 7.41 | $5.98 | 900 |
| 2026-06-30 | 7.87 | $6.00 | 43200 |
| 2026-06-29 | 8.40 | $6.00 | 15811 |
| 2026-06-26 | 9.02 | $6.03 | 7009 |
| 2026-06-25 | 9.75 | $5.91 | 29315 |
| 2026-06-24 | 10.61 | $5.92 | 5.7M |
| 2026-06-23 | 11.62 | $11.73 | 1700 |
| 2026-06-22 | 11.56 | $11.70 | 17708 |
| 2026-06-18 | 11.49 | $11.20 | 9644 |
| 2026-06-17 | 11.52 | $11.53 | 18121 |
| 2026-06-16 | 11.49 | $11.48 | 31100 |
| 2026-06-15 | 11.45 | $11.40 | 12800 |
| 2026-06-12 | 11.43 | $11.41 | 5100 |
| 2026-06-11 | 11.40 | $11.49 | 5215 |
| 2026-06-10 | 11.34 | $11.12 | 11527 |
| 2026-06-09 | 11.35 | $11.23 | 13200 |
| 2026-06-08 | 11.34 | $11.50 | 24421 |
| 2026-06-05 | 11.27 | $11.55 | 6900 |
| 2026-06-04 | 11.17 | $11.74 | 7730 |
| 2026-06-03 | 11.02 | $11.60 | 41800 |
| 2026-06-02 | 10.86 | $11.63 | 32820 |
| 2026-06-01 | 10.68 | $11.07 | 7900 |
| 2026-05-29 | 10.59 | $10.51 | 720 |
| 2026-05-28 | 10.59 | $10.50 | 605 |
| 2026-05-27 | 10.60 | $10.33 | 21800 |
| 2026-05-26 | 10.65 | $10.49 | 3500 |
| 2026-05-22 | 10.67 | $10.50 | 623 |
| 2026-05-21 | 10.69 | $10.54 | 1900 |
| 2026-05-20 | 10.71 | $10.57 | 2700 |
| 2026-05-19 | 10.72 | $10.64 | 4917 |
| 2026-05-18 | 10.71 | $10.52 | 13501 |
| 2026-05-15 | 10.73 | $10.53 | 5200 |
| 2026-05-14 | 10.75 | $10.55 | 10232 |
| 2026-05-13 | 10.77 | $10.58 | 1500 |
| 2026-05-12 | 10.78 | $10.49 | 8413 |
| 2026-05-11 | 10.81 | $10.46 | 2400 |
| 2026-05-08 | 10.85 | $10.38 | 1607 |
| 2026-05-07 | 10.91 | $10.60 | 39230 |
| 2026-05-06 | 10.93 | $10.73 | 5204 |
| 2026-05-05 | 10.93 | $10.74 | 3336 |
| 2026-05-04 | 10.92 | $10.81 | 5800 |
| 2026-05-01 | 10.89 | $10.93 | 6200 |
| 2026-04-30 | 10.84 | $10.79 | 10426 |
| 2026-04-29 | 10.79 | $10.91 | 8100 |
| 2026-04-28 | 10.72 | $10.85 | 7201 |
| 2026-04-27 | 10.64 | $10.78 | 5300 |
| 2026-04-24 | 10.56 | $10.65 | 3236 |
| 2026-04-23 | 10.50 | $10.61 | 19900 |
| 2026-04-22 | 10.43 | $10.41 | 4800 |
| 2026-04-21 | 10.39 | $10.36 | 30800 |
| 2026-04-20 | 10.35 | $10.17 | 15300 |
| 2026-04-17 | 10.34 | $10.12 | 25719 |
| 2026-04-16 | 10.34 | $10.14 | 21500 |
| 2026-04-15 | 10.33 | $10.10 | 49000 |
| 2026-04-14 | 10.32 | $10.03 | 9200 |
| 2026-04-13 | 10.33 | $10.18 | 134600 |
| 2026-04-10 | 10.30 | $10.39 | 47500 |
| 2026-04-09 | 10.23 | $9.95 | 92900 |
| 2026-04-08 | 10.23 | $9.95 | 25600 |
| 2026-04-07 | 10.22 | $10.14 | 112000 |
| 2026-04-06 | 10.18 | $9.99 | 52500 |
| 2026-04-02 | 10.15 | $9.96 | 6200 |
| 2026-04-01 | 10.12 | $9.75 | 5600 |
| 2026-03-31 | 10.13 | $9.72 | 4900 |
| 2026-03-30 | 10.15 | $9.90 | 16100 |
| 2026-03-27 | 10.12 | $9.71 | 4733 |
| 2026-03-26 | 10.12 | $9.70 | 5336 |
| 2026-03-25 | 10.13 | $9.80 | 18330 |
| 2026-03-24 | 10.11 | $9.76 | 58000 |
| 2026-03-23 | 10.08 | $9.71 | 37100 |
| 2026-03-20 | 10.07 | $9.55 | 64915 |
| 2026-03-19 | 10.07 | $9.65 | 12400 |
| 2026-03-18 | 10.05 | $9.54 | 13400 |
| 2026-03-17 | 10.05 | $9.96 | 116100 |
| 2026-03-16 | 9.95 | $10.00 | 19600 |
| 2026-03-13 | 9.82 | $9.80 | 18000 |
| 2026-03-12 | 9.71 | $9.54 | 56100 |
| 2026-03-11 | 9.62 | $9.66 | 18100 |
| 2026-03-10 | 9.49 | $9.59 | 71000 |
| 2026-03-09 | 9.35 | $9.41 | 134238 |
| 2026-03-06 | 9.22 | $9.64 | 118900 |
| 2026-03-05 | 9.02 | $8.93 | 308200 |
| 2026-03-04 | 8.92 | $8.98 | 89946 |
| 2026-03-03 | 8.79 | $8.93 | 67400 |
| 2026-03-02 | 8.65 | $8.80 | 141504 |
| 2026-02-27 | 8.51 | $8.27 | 17200 |
| 2026-02-26 | 8.45 | $8.52 | 16849 |
| 2026-02-25 | 8.32 | $8.51 | 179300 |
| 2026-02-24 | 8.16 | $8.56 | 35243 |
| 2026-02-23 | 7.97 | $8.86 | 281843 |
| 2026-02-20 | 7.68 | $7.41 | 41829 |
| 2026-02-19 | 7.64 | $7.38 | 89700 |
| 2026-02-18 | 7.59 | $7.36 | 40200 |
| 2026-02-17 | 7.54 | $7.36 | 138700 |
| 2026-02-13 | 7.47 | $7.38 | 99700 |
| 2026-02-12 | 7.38 | $7.46 | 133400 |
| 2026-02-11 | 7.26 | $7.44 | 168800 |
| 2026-02-10 | 7.12 | $7.42 | 65422 |
| 2026-02-09 | 6.95 | $7.55 | 215402 |
| 2026-02-06 | 6.72 | $7.42 | 169000 |
| 2026-02-05 | 6.48 | $7.36 | 202204 |
| 2026-02-04 | 6.20 | $7.34 | 211110 |
| 2026-02-03 | 5.89 | $7.24 | 445944 |
| 2026-02-02 | 5.54 | $7.32 | 281900 |
| 2026-01-30 | 5.11 | $6.73 | 423500 |
| 2026-01-29 | 4.74 | $4.85 | 97737 |
| 2026-01-28 | 4.71 | $4.80 | 103147 |
| 2026-01-27 | 4.68 | $4.75 | 64200 |
| 2026-01-26 | 4.65 | $4.70 | 23300 |
| 2026-01-23 | 4.63 | $4.76 | 46124 |
| 2026-01-22 | 4.60 | $4.66 | 40900 |
| 2026-01-21 | 4.58 | $4.62 | 8200 |
| 2026-01-20 | 4.56 | $4.58 | 78126 |
| 2026-01-16 | 4.55 | $4.56 | 10600 |
| 2026-01-15 | 4.55 | $4.60 | 24435 |
| 2026-01-14 | 4.53 | $4.60 | 77510 |
| 2026-01-13 | 4.51 | $4.55 | 31300 |
| 2026-01-12 | 4.49 | $4.53 | 52600 |
| 2026-01-09 | 4.48 | $4.54 | 58711 |
| 2026-01-08 | 4.47 | $4.44 | 7100 |
| 2026-01-07 | 4.47 | $4.33 | 16617 |
| 2026-01-06 | 4.50 | $4.34 | 8100 |
| 2026-01-05 | 4.52 | $4.36 | 81704 |
| 2026-01-02 | 4.55 | $4.68 | 126800 |
| 2025-12-31 | 4.52 | $4.36 | 3900 |
| 2025-12-30 | 4.54 | $4.49 | 10400 |
| 2025-12-29 | 4.55 | $4.53 | 5.1M |
| 2025-12-26 | 4.54 | $4.48 | 700 |
| 2025-12-24 | 4.54 | $4.48 | — |
| 2025-12-23 | 4.55 | $4.48 | 1900 |
| 2025-12-22 | 4.55 | $4.41 | 1000 |
| 2025-12-19 | 4.57 | $4.37 | 21300 |
| 2025-12-18 | 4.60 | $4.51 | 800 |
| 2025-12-17 | 4.60 | $4.47 | 3700 |
| 2025-12-16 | 4.61 | $4.41 | 1100 |
| 2025-12-15 | 4.64 | $4.50 | — |
| 2025-12-12 | 4.65 | $4.50 | 210 |
| 2025-12-11 | 4.66 | $4.48 | 8000 |
| 2025-12-10 | 4.67 | $4.51 | 16726 |
| 2025-12-09 | 4.68 | $4.60 | 6000 |
| 2025-12-08 | 4.67 | $4.66 | 5835 |
| 2025-12-05 | 4.64 | $4.62 | 6500 |
| 2025-12-04 | 4.62 | $4.60 | 3300 |
| 2025-12-03 | 4.60 | $4.64 | 2000 |
| 2025-12-02 | 4.56 | $4.59 | 2010 |
| 2025-12-01 | 4.53 | $4.70 | 8611 |
| 2025-11-28 | 4.46 | $4.62 | 2912 |
| 2025-11-26 | 4.40 | $4.46 | 13710 |
| 2025-11-25 | 4.37 | $4.41 | 7700 |
| 2025-11-24 | 4.33 | $4.52 | 3710 |
| 2025-11-21 | 4.27 | $4.55 | 39700 |
| 2025-11-20 | 4.19 | $4.63 | 11010 |
| 2025-11-19 | 4.08 | $4.65 | 33618 |
| 2025-11-18 | 3.95 | $4.37 | 6000 |
| 2025-11-17 | 3.86 | $4.17 | 28400 |
| 2025-11-14 | 3.79 | $4.03 | 28111 |
| 2025-11-13 | 3.74 | $3.84 | 3307 |
| 2025-11-12 | 3.72 | $3.85 | 6200 |
| 2025-11-11 | 3.70 | $3.83 | 46132 |
| 2025-11-10 | 3.68 | $3.72 | 11703 |
| 2025-11-07 | 3.68 | $3.69 | 4656 |
| 2025-11-06 | 3.69 | $3.67 | 13000 |
| 2025-11-05 | 3.70 | $3.75 | 9417 |
| 2025-11-04 | 3.70 | $3.76 | 5900 |
| 2025-11-03 | 3.69 | $3.84 | 2300 |
| 2025-10-31 | 3.67 | $4.03 | 21000 |
| 2025-10-30 | 3.61 | $3.82 | 19932 |
| 2025-10-29 | 3.58 | $3.62 | 300 |
| 2025-10-28 | 3.59 | $3.65 | 7200 |
| 2025-10-27 | 3.59 | $3.64 | 14700 |
| 2025-10-24 | 3.60 | $3.69 | 52708 |
| 2025-10-23 | 3.60 | $3.69 | 18200 |
| 2025-10-22 | 3.60 | $3.60 | 3100 |
| 2025-10-21 | 3.62 | $3.58 | 32600 |
| 2025-10-20 | 3.65 | $3.62 | 12600 |
| 2025-10-17 | 3.68 | $3.68 | 17600 |
| 2025-10-16 | 3.70 | $3.72 | 16600 |
| 2025-10-15 | 3.72 | $3.68 | 9946 |
| 2025-10-14 | 3.75 | $3.73 | 5900 |
| 2025-10-13 | 3.77 | $3.83 | 500 |
| 2025-10-10 | 3.78 | $3.64 | 5.2M |
| 2025-10-09 | 3.83 | $3.77 | 1300 |
| 2025-10-08 | 3.86 | $3.78 | 15200 |
| 2025-10-07 | 3.89 | $3.79 | 34400 |
| 2025-10-06 | 3.93 | $3.84 | 2241 |
| 2025-10-03 | 3.97 | $3.81 | 53039 |
| 2025-10-02 | 4.02 | $3.85 | 41200 |
| 2025-10-01 | 4.07 | $3.99 | 50846 |
| 2025-09-30 | 4.10 | $4.01 | 13400 |
| 2025-09-29 | 4.13 | $4.09 | 11136 |
| 2025-09-26 | 4.14 | $4.18 | 900 |
| 2025-09-25 | 4.15 | $4.15 | 2621 |
| 2025-09-24 | 4.15 | $4.19 | 4705 |
| 2025-09-23 | 4.16 | $4.17 | 1046 |
| 2025-09-22 | 4.16 | $4.15 | 7526 |
| 2025-09-19 | 4.18 | $4.17 | 27700 |
| 2025-09-18 | 4.19 | $4.17 | 20900 |
| 2025-09-17 | 4.20 | $4.17 | 28425 |
| 2025-09-16 | 4.22 | $4.20 | 69600 |
| 2025-09-15 | 4.24 | $4.18 | 64034 |
| 2025-09-12 | 4.26 | $4.19 | 2700 |
| 2025-09-11 | 4.28 | $4.29 | 505 |
| 2025-09-10 | 4.29 | $4.31 | 12300 |
| 2025-09-09 | 4.29 | $4.31 | 1101 |
| 2025-09-08 | 4.29 | $4.30 | — |
| 2025-09-05 | 4.30 | $4.30 | 2300 |
| 2025-09-04 | 4.31 | $4.30 | 10043 |
| 2025-09-03 | 4.32 | $4.34 | 24000 |
| 2025-09-02 | 4.32 | $4.41 | 7900 |
| 2025-08-29 | 4.31 | $4.40 | 9300 |
| 2025-08-28 | 4.31 | $4.33 | 4400 |
| 2025-08-27 | 4.31 | $4.32 | 2831 |
| 2025-08-26 | 4.32 | $4.32 | 1800 |
| 2025-08-25 | 4.33 | $4.35 | 1000 |
| 2025-08-22 | 4.34 | $4.38 | 7340 |
| 2025-08-21 | 4.34 | $4.32 | 1412 |
| 2025-08-20 | 4.36 | $4.30 | 500 |
| 2025-08-19 | 4.38 | $4.34 | 4800 |
| 2025-08-18 | 4.40 | $4.27 | 15400 |
| 2025-08-15 | 4.44 | $4.28 | 41929 |
| 2025-08-14 | 4.49 | $4.34 | 262339 |
| 2025-08-13 | 4.52 | $4.61 | 91900 |
| 2025-08-12 | 4.51 | $4.47 | 37633 |
| 2025-08-11 | 4.53 | $4.47 | 53300 |
| 2025-08-08 | 4.55 | $4.46 | 28205 |
| 2025-08-07 | 4.57 | $4.52 | 32030 |
| 2025-08-06 | 4.58 | $4.59 | 4200 |
| 2025-08-05 | 4.59 | $4.62 | 20410 |
| 2025-08-04 | 4.58 | $4.55 | 21413 |
| 2025-08-01 | 4.59 | $4.52 | 45000 |
| 2025-07-31 | 4.61 | $4.55 | 31427 |
| 2025-07-30 | 4.63 | $4.48 | 98100 |
| 2025-07-29 | 4.67 | $4.51 | 13803 |
| 2025-07-28 | 4.70 | $4.59 | 16727 |
| 2025-07-25 | 4.72 | $4.50 | 19100 |
| 2025-07-24 | 4.77 | $4.67 | 2203 |
| 2025-07-23 | 4.78 | $4.69 | 4001 |
| 2025-07-22 | 4.80 | $4.77 | 26900 |
| 2025-07-21 | 4.79 | $4.71 | 22900 |
| 2025-07-18 | 4.81 | $4.72 | 2100 |
| 2025-07-17 | 4.82 | $4.59 | 537 |
| 2025-07-16 | 4.85 | $4.55 | 4400 |
| 2025-07-15 | 4.91 | $4.44 | 5502 |
| 2025-07-14 | 4.99 | $4.65 | 600 |
| 2025-07-11 | 5.04 | $4.92 | 4100 |
| 2025-07-10 | 5.05 | $4.97 | 550 |
| 2025-07-09 | 5.04 | $4.97 | 2500 |
| 2025-07-08 | 5.02 | $4.98 | 1505 |
| 2025-07-07 | 5.01 | $4.94 | 550 |
| 2025-07-03 | 4.99 | $4.97 | 800 |
| 2025-07-02 | 4.97 | $4.90 | — |
| 2025-07-01 | 4.96 | $4.90 | 103 |
| 2025-06-30 | 4.94 | $4.81 | 100 |
| 2025-06-27 | 4.94 | $4.73 | 13200 |
| 2025-06-26 | 4.95 | $4.73 | 27730 |
| 2025-06-25 | 4.97 | $4.70 | 19001 |
| 2025-06-24 | 4.99 | $4.76 | 10000 |
| 2025-06-23 | 5.00 | $4.92 | 39309 |
| 2025-06-20 | 4.97 | $5.03 | 26835 |
| 2025-06-18 | 4.92 | $5.05 | 3831 |
| 2025-06-17 | 4.85 | $5.04 | 4800 |
| 2025-06-16 | 4.77 | $4.91 | 3300 |
| 2025-06-13 | 4.70 | $4.86 | 7206 |
| 2025-06-12 | 4.64 | $4.80 | 6519 |
| 2025-06-11 | 4.57 | $4.83 | 9000 |
| 2025-06-10 | 4.48 | $4.66 | 6100 |
| 2025-06-09 | 4.41 | $4.62 | 36600 |
| 2025-06-06 | 4.34 | $4.53 | 54328 |
| 2025-06-05 | 4.27 | $4.44 | 1210 |
| 2025-06-04 | 4.21 | $4.44 | 5600 |
| 2025-06-03 | 4.14 | $4.49 | 20400 |
| 2025-06-02 | 4.05 | $4.48 | 44334 |
| 2025-05-30 | 3.95 | $4.20 | 55600 |
| 2025-05-29 | 3.88 | $4.26 | 17227 |
| 2025-05-28 | 3.79 | $4.26 | 41949 |
| 2025-05-27 | 3.69 | $4.37 | 126119 |
| 2025-05-23 | 3.55 | $4.17 | 10723 |
| 2025-05-22 | 3.43 | $3.72 | 12025 |
| 2025-05-21 | 3.39 | $3.37 | 2303 |
| 2025-05-20 | 3.41 | $3.45 | 17622 |
| 2025-05-19 | 3.42 | $3.40 | 1100 |
| 2025-05-16 | 3.45 | $3.50 | 180448 |
| 2025-05-15 | 3.45 | $3.58 | 75400 |
| 2025-05-14 | 3.45 | $3.61 | 19201 |
| 2025-05-13 | 3.43 | $3.74 | 15502 |
| 2025-05-12 | 3.39 | $3.68 | 26300 |
| 2025-05-09 | 3.36 | $3.66 | 36412 |
| 2025-05-08 | 3.32 | $3.40 | 11400 |
| 2025-05-07 | 3.34 | $3.32 | 100 |
| 2025-05-06 | 3.38 | $3.40 | 7000 |
| 2025-05-05 | 3.41 | $3.42 | 15345 |
| 2025-05-02 | 3.44 | $3.61 | 24300 |
| 2025-05-01 | 3.44 | $3.62 | 5000 |
| 2025-04-30 | 3.43 | $3.63 | 2400 |
| 2025-04-29 | 3.43 | $3.60 | 101 |
| 2025-04-28 | 3.43 | $3.57 | 1635 |
| 2025-04-25 | 3.45 | $3.57 | 23540 |
| 2025-04-24 | 3.47 | $3.61 | 21914 |
| 2025-04-23 | 3.48 | $3.57 | 2200 |
| 2025-04-22 | 3.51 | $3.54 | 10700 |
| 2025-04-21 | 3.55 | $3.62 | 21711 |
| 2025-04-17 | 3.58 | $3.71 | 400 |
| 2025-04-16 | 3.60 | $3.60 | 3000 |
| 2025-04-15 | 3.65 | $3.67 | 4400 |
| 2025-04-14 | 3.70 | $3.59 | 2338 |
| 2025-04-11 | 3.77 | $3.59 | 13200 |
| 2025-04-10 | 3.86 | $3.46 | 7100 |
| 2025-04-09 | 3.99 | $3.81 | 45100 |
| 2025-04-08 | 4.08 | $3.47 | 24948 |
| 2025-04-07 | 4.24 | $3.65 | 55100 |
| 2025-04-04 | 4.40 | $3.68 | 129100 |
| 2025-04-03 | 4.58 | $4.37 | 8900 |
| 2025-04-02 | 4.65 | $4.59 | 2548 |
| 2025-04-01 | 4.67 | $4.74 | 8800 |
| 2025-03-31 | 4.68 | $4.70 | 1300 |
| 2025-03-28 | 4.69 | $4.69 | 2300 |
| 2025-03-27 | 4.70 | $4.82 | 1015 |
| 2025-03-26 | 4.70 | $4.97 | 1600 |
| 2025-03-25 | 4.66 | $4.88 | 1022 |
| 2025-03-24 | 4.63 | $4.84 | 3230 |
| 2025-03-21 | 4.61 | $4.75 | 3518 |
| 2025-03-20 | 4.61 | $4.81 | 601 |
| 2025-03-19 | 4.60 | $4.84 | 31900 |
| 2025-03-18 | 4.57 | $4.71 | 5300 |
| 2025-03-17 | 4.58 | $4.82 | 15400 |
| 2025-03-14 | 4.56 | $4.81 | 51806 |
| 2025-03-13 | 4.55 | $4.71 | 1407 |
| 2025-03-12 | 4.55 | $4.79 | 17640 |
| 2025-03-11 | 4.54 | $4.53 | 18626 |
| 2025-03-10 | 4.59 | $4.46 | 23800 |
| 2025-03-07 | 4.66 | $4.62 | 11520 |
| 2025-03-06 | 4.71 | $4.44 | 7705 |
| 2025-03-05 | 4.81 | $4.64 | 2300 |
| 2025-03-04 | 4.88 | $4.46 | 154448 |
| 2025-03-03 | 5.01 | $4.55 | 51409 |
| 2025-02-28 | 5.14 | $4.96 | 14000 |
| 2025-02-27 | 5.21 | $4.96 | 7100 |
| 2025-02-26 | 5.28 | $5.08 | 11745 |
| 2025-02-25 | 5.35 | $5.08 | 10509 |
| 2025-02-24 | 5.43 | $5.40 | 4918 |
| 2025-02-21 | 5.45 | $5.35 | 6500 |
| 2025-02-20 | 5.49 | $5.55 | 2000 |
| 2025-02-19 | 5.49 | $5.47 | 22800 |
| 2025-02-18 | 5.51 | $5.52 | 19300 |
| 2025-02-14 | 5.53 | $5.46 | 13520 |
| 2025-02-13 | 5.56 | $5.48 | 18800 |
| 2025-02-12 | 5.59 | $5.50 | 4806 |
| 2025-02-11 | 5.62 | $5.60 | 69000 |
| 2025-02-10 | 5.64 | $5.61 | 20722 |
| 2025-02-07 | 5.66 | $5.53 | 15000 |
| 2025-02-06 | 5.70 | $5.43 | 2005 |
| 2025-02-05 | 5.77 | $5.56 | 7800 |
| 2025-02-04 | 5.82 | $5.58 | 2324 |
| 2025-02-03 | 5.88 | $5.43 | 82300 |
| 2025-01-31 | 5.98 | $5.65 | 48313 |
| 2025-01-30 | 6.05 | $5.87 | 56800 |
| 2025-01-29 | 6.08 | $5.72 | 37119 |
| 2025-01-28 | 6.15 | $5.76 | 8739 |
| 2025-01-27 | 6.22 | $5.76 | 73100 |
| 2025-01-24 | 6.31 | $5.93 | 17300 |
| 2025-01-23 | 6.37 | $6.10 | 14100 |
| 2025-01-22 | 6.40 | $6.32 | 19400 |
| 2025-01-21 | 6.39 | $6.39 | 11200 |
| 2025-01-17 | 6.36 | $6.37 | 55144 |
| 2025-01-16 | 6.33 | $6.22 | 11204 |
| 2025-01-15 | 6.32 | $6.32 | 3738 |
| 2025-01-14 | 6.29 | $6.41 | 3000 |
| 2025-01-13 | 6.24 | $6.34 | 2600 |
| 2025-01-10 | 6.19 | $6.44 | 9030 |
| 2025-01-08 | 6.11 | $6.29 | 1900 |
| 2025-01-07 | 6.05 | $6.47 | 37800 |
| 2025-01-06 | 5.94 | $6.43 | 32200 |
| 2025-01-03 | 5.82 | $6.40 | 30900 |
| 2025-01-02 | 5.69 | $6.31 | 66847 |
| 2024-12-31 | 5.55 | $5.98 | 20500 |
| 2024-12-30 | 5.46 | $5.73 | 21800 |
| 2024-12-27 | 5.41 | $5.59 | 22914 |
| 2024-12-26 | 5.38 | $5.55 | 3700 |
| 2024-12-24 | 5.36 | $5.36 | 3900 |
| 2024-12-23 | 5.37 | $5.33 | 4100 |
| 2024-12-20 | 5.40 | $5.34 | 9840 |
| 2024-12-19 | 5.42 | $5.33 | 13122 |
| 2024-12-18 | 5.45 | $5.34 | 8249 |
| 2024-12-17 | 5.49 | $5.51 | 34600 |
| 2024-12-16 | 5.49 | $5.50 | 103215 |
| 2024-12-13 | 5.50 | $5.37 | 7818 |
| 2024-12-12 | 5.54 | $5.52 | 2302 |
| 2024-12-11 | 5.55 | $5.57 | 4400 |
| 2024-12-10 | 5.55 | $5.45 | 5900 |
| 2024-12-09 | 5.59 | $5.47 | 48614 |
| 2024-12-06 | 5.62 | $5.46 | 31533 |
| 2024-12-05 | 5.66 | $5.58 | 12726 |
| 2024-12-04 | 5.68 | $5.57 | 14500 |
| 2024-12-03 | 5.70 | $5.75 | 7500 |
| 2024-12-02 | 5.69 | $5.70 | 11500 |
| 2024-11-29 | 5.70 | $5.77 | 7800 |
| 2024-11-27 | 5.68 | $5.70 | 7609 |
| 2024-11-26 | 5.68 | $5.68 | 36410 |
| 2024-11-25 | 5.69 | $5.81 | 25246 |
| 2024-11-22 | 5.67 | $5.89 | 88023 |
| 2024-11-21 | 5.62 | $5.72 | 7314 |
| 2024-11-20 | 5.61 | $5.68 | 8008 |
| 2024-11-19 | 5.61 | $5.66 | 1437 |
| 2024-11-18 | 5.61 | $5.68 | 11702 |
| 2024-11-15 | 5.60 | $5.51 | 19300 |
| 2024-11-14 | 5.63 | $5.62 | 8130 |
| 2024-11-13 | 5.64 | $5.65 | 12300 |
| 2024-11-12 | 5.65 | $5.71 | 4435 |
| 2024-11-11 | 5.65 | $5.73 | 62800 |
| 2024-11-08 | 5.64 | $5.76 | 37200 |
| 2024-11-07 | 5.63 | $5.87 | 43400 |
| 2024-11-06 | 5.59 | $5.75 | 77100 |
| 2024-11-05 | 5.57 | $5.60 | 28444 |
| 2024-11-04 | 5.58 | $5.55 | 71700 |
| 2024-11-01 | 5.61 | $5.50 | 18748 |
| 2024-10-31 | 5.65 | $5.46 | 97100 |
| 2024-10-30 | 5.70 | $5.46 | 69700 |
| 2024-10-29 | 5.77 | $5.54 | 22400 |
| 2024-10-28 | 5.82 | $5.69 | 17400 |
| 2024-10-25 | 5.86 | $5.78 | 24048 |
| 2024-10-24 | 5.89 | $5.73 | 4900 |
| 2024-10-23 | 5.93 | $5.70 | 9421 |
| 2024-10-22 | 5.98 | $5.79 | 5200 |
| 2024-10-21 | 6.02 | $5.85 | 3331 |
| 2024-10-18 | 6.05 | $6.04 | 2540 |
| 2024-10-17 | 6.06 | $6.10 | 1400 |
| 2024-10-16 | 6.05 | $5.99 | 7500 |
| 2024-10-15 | 6.06 | $6.10 | 600 |
| 2024-10-14 | 6.04 | $6.20 | 9100 |
| 2024-10-11 | 6.01 | $6.17 | 15400 |
| 2024-10-10 | 5.98 | $6.05 | 27146 |
| 2024-10-09 | 5.96 | $5.87 | 7900 |
| 2024-10-08 | 5.99 | $5.87 | 9132 |
| 2024-10-07 | 6.01 | $5.98 | 72449 |
| 2024-10-04 | 6.02 | $5.90 | 9309 |
| 2024-10-03 | 6.05 | $5.98 | 13130 |
| 2024-10-02 | 6.06 | $5.86 | 34700 |
| 2024-10-01 | 6.10 | $5.97 | 30212 |
| 2024-09-30 | 6.12 | $5.77 | 51109 |
| 2024-09-27 | 6.19 | $5.78 | 67033 |
| 2024-09-26 | 6.27 | $5.90 | 134400 |
| 2024-09-25 | 6.33 | $6.27 | 84800 |
| 2024-09-24 | 6.33 | $6.38 | 64445 |
| 2024-09-23 | 6.30 | $6.37 | 41500 |
| 2024-09-20 | 6.26 | $6.38 | 52500 |
| 2024-09-19 | 6.22 | $6.42 | 74000 |
| 2024-09-18 | 6.16 | $6.40 | 80600 |
| 2024-09-17 | 6.10 | $6.48 | 202600 |
| 2024-09-16 | 6.01 | $6.28 | 64500 |
| 2024-09-13 | 5.94 | $5.96 | 20447 |
| 2024-09-12 | 5.93 | $5.98 | 122400 |
| 2024-09-11 | 5.92 | $5.93 | 34500 |
| 2024-09-10 | 5.91 | $5.99 | 28600 |
| 2024-09-09 | 5.90 | $6.08 | 119534 |
| 2024-09-06 | 5.85 | $5.95 | 103000 |
| 2024-09-05 | 5.83 | $5.99 | 350129 |
| 2024-09-04 | 5.80 | $5.55 | 143300 |
| 2024-09-03 | 5.86 | $5.57 | 128045 |
| 2024-08-30 | 5.92 | $5.68 | 88900 |
| 2024-08-29 | 5.97 | $5.77 | 42200 |
| 2024-08-28 | 6.00 | $5.80 | 15010 |
| 2024-08-27 | 6.03 | $5.88 | 39623 |
| 2024-08-26 | 6.06 | $6.00 | 32800 |
| 2024-08-23 | 6.06 | $6.09 | 35501 |
| 2024-08-22 | 6.04 | $5.95 | 4301 |
| 2024-08-21 | 6.04 | $6.00 | 31200 |
| 2024-08-20 | 6.04 | $6.13 | 44846 |
| 2024-08-19 | 6.01 | $6.16 | 44739 |
| 2024-08-16 | 5.96 | $6.21 | 45400 |
| 2024-08-15 | 5.90 | $6.29 | 10010 |
| 2024-08-14 | 5.81 | $6.26 | 6000 |
| 2024-08-13 | 5.71 | $6.21 | 8300 |
| 2024-08-12 | 5.60 | $6.09 | 12000 |
| 2024-08-09 | 5.50 | $5.93 | 8300 |
| 2024-08-08 | 5.43 | $6.01 | 25400 |
| 2024-08-07 | 5.32 | $5.32 | 6500 |
| 2024-08-06 | 5.35 | $5.27 | 6113 |
| 2024-08-05 | 5.38 | $5.18 | 7903 |
| 2024-08-02 | 5.45 | $5.23 | 57901 |
| 2024-08-01 | 5.52 | $5.47 | 30300 |
| 2024-07-31 | 5.54 | $5.57 | 1823 |
| 2024-07-30 | 5.56 | $5.51 | 10900 |
| 2024-07-29 | 5.58 | $5.54 | 3200 |
| 2024-07-26 | 5.61 | $5.58 | 40330 |
| 2024-07-25 | 5.63 | $5.56 | 92600 |
| 2024-07-24 | 5.66 | $5.52 | 62427 |
| 2024-07-23 | 5.71 | $5.61 | 50600 |
| 2024-07-22 | 5.75 | $5.75 | 7300 |
| 2024-07-19 | 5.76 | $5.78 | 12300 |
| 2024-07-18 | 5.77 | $5.78 | 72143 |
| 2024-07-17 | 5.77 | $5.88 | 23800 |
| 2024-07-16 | 5.77 | $5.88 | 13918 |
| 2024-07-15 | 5.76 | $5.91 | 104400 |
| 2024-07-12 | 5.74 | $5.90 | 41100 |
| 2024-07-11 | 5.72 | $5.85 | 37000 |
| 2024-07-10 | 5.72 | $5.64 | 14700 |
| 2024-07-09 | 5.75 | $5.65 | 37836 |
| 2024-07-08 | 5.79 | $5.69 | 30206 |
| 2024-07-05 | 5.83 | $5.81 | 14000 |
| 2024-07-03 | 5.86 | $5.87 | 10600 |
| 2024-07-02 | 5.87 | $5.83 | 6.4M |
| 2024-07-01 | 5.90 | $5.85 | 47233 |
| 2024-06-28 | 5.92 | $5.97 | 12300 |
| 2024-06-27 | 5.93 | $5.99 | 28018 |
| 2024-06-26 | 5.93 | $5.99 | 15900 |
| 2024-06-25 | 5.94 | $5.98 | 9400 |
| 2024-06-24 | 5.95 | $6.12 | 3800 |
| 2024-06-21 | 5.93 | $5.89 | 6927 |
| 2024-06-20 | 5.96 | $5.99 | 13300 |
| 2024-06-18 | 5.97 | $5.90 | 23548 |
| 2024-06-17 | 6.01 | $5.77 | 14300 |
| 2024-06-14 | 6.08 | $5.83 | 20100 |
| 2024-06-13 | 6.15 | $5.92 | 38049 |
| 2024-06-12 | 6.21 | $6.09 | 55700 |
| 2024-06-11 | 6.25 | $6.16 | 42517 |
| 2024-06-10 | 6.28 | $6.17 | 6025 |
| 2024-06-07 | 6.31 | $6.10 | 23000 |
| 2024-06-06 | 6.36 | $6.20 | 31633 |
| 2024-06-05 | 6.40 | $6.30 | 29700 |
| 2024-06-04 | 6.42 | $6.42 | 69600 |
| 2024-06-03 | 6.43 | $6.41 | 51947 |
| 2024-05-31 | 6.43 | $6.52 | 10300 |
| 2024-05-30 | 6.42 | $6.23 | 4000 |
| 2024-05-29 | 6.46 | $6.31 | 9200 |
| 2024-05-28 | 6.50 | $6.50 | 39400 |
| 2024-05-24 | 6.50 | $6.30 | 6300 |
| 2024-05-23 | 6.54 | $6.21 | 7600 |
| 2024-05-22 | 6.60 | $6.31 | 18901 |
| 2024-05-21 | 6.66 | $6.52 | 7600 |
| 2024-05-20 | 6.68 | $6.61 | 13527 |
| 2024-05-17 | 6.68 | $6.54 | 11400 |
| 2024-05-16 | 6.70 | $6.50 | 25803 |
| 2024-05-15 | 6.73 | $6.63 | 11500 |
| 2024-05-14 | 6.74 | $6.53 | 16517 |
| 2024-05-13 | 6.77 | $6.68 | 32333 |
| 2024-05-10 | 6.77 | $6.46 | 45300 |
| 2024-05-09 | 6.81 | $6.63 | 22107 |
| 2024-05-08 | 6.83 | $6.73 | 4100 |
| 2024-05-07 | 6.82 | $6.73 | 6904 |
| 2024-05-06 | 6.82 | $6.86 | 8142 |
| 2024-05-03 | 6.78 | $6.84 | 5000 |
| 2024-05-02 | 6.74 | $6.80 | 6246 |
| 2024-05-01 | 6.71 | $6.70 | 20900 |
| 2024-04-30 | 6.68 | $6.84 | 26000 |
| 2024-04-29 | 6.62 | $7.23 | 12500 |
| 2024-04-26 | 6.47 | $6.92 | 6700 |
| 2024-04-25 | 6.36 | $6.81 | 11723 |
| 2024-04-24 | 6.25 | $6.66 | 18700 |
| 2024-04-23 | 6.16 | $6.35 | 30933 |
| 2024-04-22 | 6.12 | $6.00 | 11139 |
| 2024-04-19 | 6.14 | $5.89 | 9415 |
| 2024-04-18 | 6.19 | $5.97 | 2800 |
| 2024-04-17 | 6.23 | $6.04 | 837 |
| 2024-04-16 | 6.27 | $6.12 | 13243 |
| 2024-04-15 | 6.29 | $6.10 | 41400 |
| 2024-04-12 | 6.32 | $6.21 | 33505 |
| 2024-04-11 | 6.33 | $6.34 | 1717 |
| 2024-04-10 | 6.31 | $6.33 | 7600 |
| 2024-04-09 | 6.29 | $6.37 | 48200 |
| 2024-04-08 | 6.26 | $6.30 | 6200 |
| 2024-04-05 | 6.24 | $6.36 | 4500 |
| 2024-04-04 | 6.21 | $6.35 | 9213 |
| 2024-04-03 | 6.17 | $6.40 | 23640 |
| 2024-04-02 | 6.11 | $6.28 | 2.0M |
| 2024-04-01 | 6.06 | $6.22 | 8.4M |
| 2024-03-28 | 6.02 | $6.10 | 6.4M |
| 2024-03-27 | 6.00 | $6.04 | 21300 |
| 2024-03-26 | 5.99 | $5.92 | 17600 |
| 2024-03-25 | 6.01 | $6.01 | 22100 |
| 2024-03-22 | 6.01 | $5.91 | 10413 |
| 2024-03-21 | 6.02 | $6.16 | 11121 |
| 2024-03-20 | 5.99 | $6.05 | 4700 |
| 2024-03-19 | 5.97 | $6.04 | 4937 |
| 2024-03-18 | 5.96 | $5.98 | 32631 |
| 2024-03-15 | 5.95 | $5.89 | 27300 |
| 2024-03-14 | 5.97 | $5.92 | 46500 |
| 2024-03-13 | 5.97 | $6.09 | 8348 |
| 2024-03-12 | 5.95 | $6.13 | 30421 |
| 2024-03-11 | 5.91 | $6.25 | 89700 |
| 2024-03-08 | 5.84 | $5.95 | 37039 |
| 2024-03-07 | 5.82 | $5.90 | 9600 |
| 2024-03-06 | 5.81 | $5.79 | 31000 |
| 2024-03-05 | 5.82 | $5.72 | 11334 |
| 2024-03-04 | 5.85 | $5.70 | 16220 |
| 2024-03-01 | 5.89 | $5.88 | 20523 |
| 2024-02-29 | 5.89 | $5.79 | 9300 |
| 2024-02-28 | 5.92 | $5.83 | 10000 |
| 2024-02-27 | 5.94 | $5.90 | 10845 |
| 2024-02-26 | 5.95 | $5.88 | 13800 |
| 2024-02-23 | 5.97 | $5.99 | 43106 |
| 2024-02-22 | 5.96 | $6.14 | 19900 |
| 2024-02-21 | 5.93 | $6.02 | 28442 |
| 2024-02-20 | 5.91 | $5.95 | 37200 |
| 2024-02-16 | 5.90 | $6.23 | 18409 |
| 2024-02-15 | 5.84 | $6.25 | 66400 |
| 2024-02-14 | 5.76 | $5.74 | 2200 |
| 2024-02-13 | 5.78 | $5.80 | 15136 |
| 2024-02-12 | 5.79 | $5.88 | 22300 |
| 2024-02-09 | 5.78 | $5.74 | 5600 |
| 2024-02-08 | 5.80 | $5.70 | 21102 |
| 2024-02-07 | 5.84 | $5.59 | 13848 |
| 2024-02-06 | 5.90 | $5.64 | 15400 |
| 2024-02-05 | 5.97 | $5.62 | 15538 |
| 2024-02-02 | 6.04 | $5.81 | 18700 |
| 2024-02-01 | 6.10 | $6.04 | 8525 |
| 2024-01-31 | 6.11 | $5.99 | 2600 |
| 2024-01-30 | 6.13 | $6.16 | 13600 |
| 2024-01-29 | 6.13 | $6.27 | 4500 |
| 2024-01-26 | 6.09 | $6.34 | 7000 |
| 2024-01-25 | 6.04 | $6.30 | 25635 |
| 2024-01-24 | 5.99 | $6.23 | 6000 |
| 2024-01-23 | 5.95 | $6.31 | 19300 |
| 2024-01-22 | 5.88 | $6.23 | 29436 |
| 2024-01-19 | 5.81 | $5.94 | 20029 |
| 2024-01-18 | 5.80 | $5.92 | 15200 |
| 2024-01-17 | 5.80 | $5.87 | 28618 |
| 2024-01-16 | 5.80 | $5.88 | 28135 |
| 2024-01-12 | 5.80 | $5.81 | 28220 |
| 2024-01-11 | 5.82 | $5.72 | 15437 |
| 2024-01-10 | 5.87 | $5.81 | 14935 |
| 2024-01-09 | 5.90 | $5.85 | 26800 |
| 2024-01-08 | 5.93 | $5.91 | 18900 |
| 2024-01-05 | 5.95 | $6.05 | 23000 |
| 2024-01-04 | 5.95 | $6.06 | 5923 |
| 2024-01-03 | 5.94 | $6.15 | 63317 |
| 2024-01-02 | 5.92 | $6.05 | 4319 |
| 2023-12-29 | 5.91 | $6.04 | 29000 |
| 2023-12-28 | 5.91 | $6.04 | 9636 |
| 2023-12-27 | 5.91 | $6.15 | 16200 |
| 2023-12-26 | 5.88 | $6.25 | 44605 |
| 2023-12-22 | 5.83 | $6.20 | 21122 |
| 2023-12-21 | 5.79 | $6.13 | 6.4M |
| 2023-12-20 | 5.76 | $6.07 | 46000 |
| 2023-12-19 | 5.73 | $6.19 | 15908 |
| 2023-12-18 | 5.68 | $6.00 | 6400 |
| 2023-12-15 | 5.67 | $5.93 | 8941 |
| 2023-12-14 | 5.67 | $6.09 | 13829 |
| 2023-12-13 | 5.63 | $5.88 | 26300 |
| 2023-12-12 | 5.64 | $5.65 | 22600 |
| 2023-12-11 | 5.70 | $5.90 | 48623 |
| 2023-12-08 | 5.73 | $5.62 | 49700 |
| 2023-12-07 | 5.82 | $5.55 | 12304 |
| 2023-12-06 | 5.94 | $5.67 | 26223 |
| 2023-12-05 | 6.06 | $5.65 | 66910 |
| 2023-12-04 | 6.20 | $6.00 | 44017 |
| 2023-12-01 | 6.30 | $6.20 | 30716 |
| 2023-11-30 | 6.37 | $6.30 | 40845 |
| 2023-11-29 | 6.44 | $6.30 | 23300 |
| 2023-11-28 | 6.52 | $6.40 | 20039 |
| 2023-11-27 | 6.59 | $6.35 | 12400 |
| 2023-11-24 | 6.69 | $6.66 | 3000 |
| 2023-11-22 | 6.74 | $6.67 | 5346 |
| 2023-11-21 | 6.80 | $6.59 | 22300 |
| 2023-11-20 | 6.89 | $6.61 | 7126 |
| 2023-11-17 | 6.99 | $6.57 | 10500 |
| 2023-11-16 | 7.11 | $6.21 | 82400 |
| 2023-11-15 | 7.34 | $6.40 | 30000 |
| 2023-11-14 | 7.56 | $6.72 | 44636 |
| 2023-11-13 | 7.75 | $6.47 | 62000 |
| 2023-11-10 | 8.03 | $6.42 | 157000 |
| 2023-11-09 | 8.36 | $8.08 | 8028 |
| 2023-11-08 | 8.39 | $8.08 | 4414 |
| 2023-11-07 | 8.42 | $8.26 | 29000 |
| 2023-11-06 | 8.42 | $8.64 | 1400 |
| 2023-11-03 | 8.34 | $8.79 | 31713 |
| 2023-11-02 | 8.21 | $8.75 | 10300 |
| 2023-11-01 | 8.07 | $8.55 | 10800 |
| 2023-10-31 | 7.94 | $8.40 | 10000 |
| 2023-10-30 | 7.83 | $8.11 | 8300 |
| 2023-10-27 | 7.76 | $8.23 | 16400 |
| 2023-10-26 | 7.65 | $7.77 | 7100 |
| 2023-10-25 | 7.62 | $7.62 | 2927 |
| 2023-10-24 | 7.62 | $7.59 | 4730 |
| 2023-10-23 | 7.62 | $7.72 | 77533 |
| 2023-10-20 | 7.60 | $7.84 | 17800 |
| 2023-10-19 | 7.54 | $7.83 | 13900 |
| 2023-10-18 | 7.48 | $7.82 | 2000 |
| 2023-10-17 | 7.42 | $7.74 | 718 |
| 2023-10-16 | 7.36 | $7.72 | 1547 |
| 2023-10-13 | 7.29 | $7.46 | 1220 |
| 2023-10-12 | 7.28 | $7.27 | 5737 |
| 2023-10-11 | 7.29 | $7.34 | 11820 |
| 2023-10-10 | 7.30 | $7.33 | 20300 |
| 2023-10-09 | 7.31 | $7.45 | 12500 |
| 2023-10-06 | 7.30 | $7.10 | 12700 |
| 2023-10-05 | 7.37 | $6.94 | 6818 |
| 2023-10-04 | 7.48 | $6.84 | 62500 |
| 2023-10-03 | 7.62 | $7.16 | 45200 |
| 2023-10-02 | 7.73 | $7.30 | 67823 |
| 2023-09-29 | 7.82 | $7.96 | 24530 |
| 2023-09-28 | 7.78 | $7.90 | 11300 |
| 2023-09-27 | 7.76 | $7.93 | 23524 |
| 2023-09-26 | 7.72 | $7.64 | 34642 |
| 2023-09-25 | 7.74 | $7.88 | 14800 |
| 2023-09-22 | 7.71 | $7.65 | 14000 |
| 2023-09-21 | 7.72 | $7.77 | 15300 |
| 2023-09-20 | 7.71 | $7.74 | 17500 |
| 2023-09-19 | 7.70 | $7.68 | 12715 |
| 2023-09-18 | 7.71 | $7.89 | 2600 |
| 2023-09-15 | 7.68 | $7.86 | 11700 |
| 2023-09-14 | 7.64 | $7.79 | 17241 |
| 2023-09-13 | 7.61 | $7.74 | 8300 |
| 2023-09-12 | 7.60 | $7.79 | 19900 |
| 2023-09-11 | 7.56 | $7.42 | 13320 |
| 2023-09-08 | 7.60 | $7.50 | 10000 |
| 2023-09-07 | 7.64 | $7.66 | 14200 |
| 2023-09-06 | 7.64 | $8.01 | 5430 |
| 2023-09-05 | 7.57 | $7.89 | 16114 |
| 2023-09-01 | 7.51 | $7.92 | 13800 |
| 2023-08-31 | 7.44 | $7.66 | 6200 |
| 2023-08-30 | 7.42 | $7.64 | 7918 |
| 2023-08-29 | 7.40 | $7.48 | 10239 |
| 2023-08-28 | 7.40 | $7.44 | 15936 |
| 2023-08-25 | 7.42 | $7.36 | 2400 |
| 2023-08-24 | 7.46 | $7.35 | 22118 |
| 2023-08-23 | 7.51 | $7.45 | 16300 |
| 2023-08-22 | 7.55 | $7.44 | 15100 |
| 2023-08-21 | 7.60 | $7.52 | 13700 |
| 2023-08-18 | 7.64 | $7.42 | 49600 |
| 2023-08-17 | 7.71 | $7.53 | 19800 |
| 2023-08-16 | 7.76 | $7.71 | 12307 |
| 2023-08-15 | 7.79 | $7.75 | 14211 |
| 2023-08-14 | 7.82 | $7.80 | 36400 |
| 2023-08-11 | 7.84 | $8.01 | 64249 |
| 2023-08-10 | 7.82 | $7.68 | 17635 |
| 2023-08-09 | 7.87 | $7.99 | 32227 |
| 2023-08-08 | 7.86 | $7.81 | 7400 |
| 2023-08-07 | 7.88 | $7.85 | 6503 |
| 2023-08-04 | 7.91 | $7.95 | 7000 |
| 2023-08-03 | 7.92 | $7.90 | 20532 |
| 2023-08-02 | 7.94 | $7.70 | 24949 |
| 2023-08-01 | 8.01 | $8.06 | 5500 |
| 2023-07-31 | 8.01 | $8.10 | 26317 |
| 2023-07-28 | 8.01 | $7.99 | 27040 |
| 2023-07-27 | 8.03 | $7.86 | 12000 |
| 2023-07-26 | 8.08 | $8.00 | 19845 |
| 2023-07-25 | 8.11 | $8.10 | 9600 |
| 2023-07-24 | 8.12 | $8.12 | 4904 |
| 2023-07-21 | 8.14 | $8.00 | 20200 |
| 2023-07-20 | 8.18 | $7.94 | 15800 |
| 2023-07-19 | 8.24 | $8.06 | 8500 |
| 2023-07-18 | 8.29 | $8.17 | 7323 |
| 2023-07-17 | 8.32 | $8.20 | 6712 |
| 2023-07-14 | 8.36 | $8.20 | 16446 |
| 2023-07-13 | 8.39 | $8.46 | 6200 |
| 2023-07-12 | 8.38 | $8.35 | 5200 |
| 2023-07-11 | 8.39 | $8.32 | 3100 |
| 2023-07-10 | 8.41 | $8.38 | 3720 |
| 2023-07-07 | 8.42 | $8.45 | 45035 |
| 2023-07-06 | 8.41 | $8.12 | 9700 |
| 2023-07-05 | 8.48 | $8.43 | 16600 |
| 2023-07-03 | 8.49 | $8.36 | 2524 |
| 2023-06-30 | 8.51 | $8.36 | 13143 |
| 2023-06-29 | 8.54 | $8.43 | 33545 |
| 2023-06-28 | 8.56 | $8.63 | 94900 |
| 2023-06-27 | 8.54 | $8.59 | 67020 |
| 2023-06-26 | 8.52 | $7.98 | 9804 |
| 2023-06-23 | 8.63 | $8.10 | 12700 |
| 2023-06-22 | 8.74 | $8.40 | 12108 |
| 2023-06-21 | 8.79 | $8.85 | 10600 |
| 2023-06-20 | 8.76 | $8.79 | 27916 |
| 2023-06-16 | 8.73 | $9.31 | 26600 |
| 2023-06-15 | 8.59 | $9.00 | 18500 |
| 2023-06-14 | 8.49 | $8.85 | 25002 |
| 2023-06-13 | 8.40 | $9.01 | 50400 |
| 2023-06-12 | 8.27 | $8.59 | 19819 |
| 2023-06-09 | 8.21 | $8.64 | 6816 |
| 2023-06-08 | 8.12 | $8.62 | 14915 |
| 2023-06-07 | 8.03 | $8.71 | 18900 |
| 2023-06-06 | 7.90 | $8.36 | 1300 |
| 2023-06-05 | 7.83 | $8.47 | 15200 |
| 2023-06-02 | 7.72 | $8.49 | 19700 |
| 2023-06-01 | 7.60 | $7.98 | 6926 |
| 2023-05-31 | 7.56 | $7.83 | 5244 |
| 2023-05-30 | 7.55 | $7.81 | 15221 |
| 2023-05-26 | 7.55 | $7.98 | 18604 |
| 2023-05-25 | 7.51 | $7.58 | 17600 |
| 2023-05-24 | 7.56 | $7.70 | 2700 |
| 2023-05-23 | 7.59 | $7.71 | 7438 |
| 2023-05-22 | 7.63 | $7.65 | 1926 |
| 2023-05-19 | 7.68 | $7.60 | 7106 |
| 2023-05-18 | 7.77 | $7.70 | 22300 |
| 2023-05-17 | 7.84 | $7.64 | 6100 |
| 2023-05-16 | 7.95 | $7.45 | 5800 |
| 2023-05-15 | 8.11 | $7.50 | 16519 |
| 2023-05-12 | 8.29 | $7.53 | 12038 |
| 2023-05-11 | 8.50 | $7.60 | 35000 |
| 2023-05-10 | 8.73 | $8.08 | 32210 |
| 2023-05-09 | 8.89 | $8.51 | 64801 |
| 2023-05-08 | 8.99 | $8.86 | 36817 |
| 2023-05-05 | 9.04 | $8.35 | 41000 |
| 2023-05-04 | 9.20 | $8.23 | 104207 |
| 2023-05-03 | 9.41 | $8.47 | 15700 |
| 2023-05-02 | 9.60 | $8.73 | 16038 |
| 2023-05-01 | 9.77 | $9.29 | 10900 |
| 2023-04-28 | 9.85 | $9.47 | 13030 |
| 2023-04-27 | 9.90 | $9.27 | 12829 |
| 2023-04-26 | 10.00 | $9.47 | 52730 |
| 2023-04-25 | 10.08 | $9.97 | 24029 |
| 2023-04-24 | 10.06 | $10.12 | 31000 |
| 2023-04-21 | 10.00 | $10.05 | 19902 |
| 2023-04-20 | 9.94 | $9.96 | 32443 |
| 2023-04-19 | 9.89 | $10.11 | 21818 |
| 2023-04-18 | 9.80 | $10.00 | 17519 |
| 2023-04-17 | 9.71 | $10.12 | 102232 |
| 2023-04-14 | 9.59 | $10.26 | 30202 |
| 2023-04-13 | 9.41 | $10.33 | 37600 |
| 2023-04-12 | 9.19 | $10.25 | 104948 |
| 2023-04-11 | 8.95 | $9.62 | 50300 |
| 2023-04-10 | 8.80 | $8.93 | 15241 |
| 2023-04-06 | 8.78 | $8.85 | 5141 |
| 2023-04-05 | 8.76 | $9.07 | 12830 |
| 2023-04-04 | 8.70 | $9.13 | 30624 |
| 2023-04-03 | 8.62 | $9.05 | 42930 |
| 2023-03-31 | 8.54 | $8.64 | 53346 |
| 2023-03-30 | 8.53 | $8.81 | 15107 |
| 2023-03-29 | 8.49 | $8.72 | 5500 |
| 2023-03-28 | 8.47 | $8.51 | 13200 |
| 2023-03-27 | 8.48 | $8.42 | 9600 |
| 2023-03-24 | 8.52 | $8.31 | 8410 |
| 2023-03-23 | 8.58 | $8.42 | 22200 |
| 2023-03-22 | 8.64 | $8.41 | 7600 |
| 2023-03-21 | 8.70 | $8.32 | 39300 |
| 2023-03-20 | 8.80 | $8.50 | 126118 |
| 2023-03-17 | 8.88 | $8.29 | 64800 |
| 2023-03-16 | 9.01 | $8.72 | 39319 |
| 2023-03-15 | 9.07 | $8.36 | 81600 |
| 2023-03-14 | 9.22 | $8.97 | 14800 |
| 2023-03-13 | 9.26 | $8.86 | 55709 |
| 2023-03-10 | 9.34 | $9.24 | 28000 |
| 2023-03-09 | 9.34 | $9.23 | 18000 |
| 2023-03-08 | 9.35 | $9.41 | 15400 |
| 2023-03-07 | 9.31 | $9.43 | 23800 |
| 2023-03-06 | 9.27 | $9.72 | 35800 |
| 2023-03-03 | 9.16 | $9.62 | 63900 |
| 2023-03-02 | 9.06 | $9.49 | 172500 |
| 2023-03-01 | 8.96 | $9.15 | 79100 |
| 2023-02-28 | 8.92 | $9.01 | 99322 |
| 2023-02-27 | 8.90 | $8.95 | 25000 |
| 2023-02-24 | 8.89 | $8.96 | 30214 |
| 2023-02-23 | 8.87 | $8.88 | 9730 |
| 2023-02-22 | 8.87 | $8.53 | 5700 |
| 2023-02-21 | 8.95 | $8.54 | 31924 |
| 2023-02-17 | 9.04 | $8.92 | 66308 |
| 2023-02-16 | 9.06 | $8.88 | 24217 |
| 2023-02-15 | 9.09 | $8.84 | 7738 |
| 2023-02-14 | 9.13 | $8.97 | 5600 |
| 2023-02-13 | 9.15 | $8.95 | 46341 |
| 2023-02-10 | 9.18 | $9.07 | 7300 |
| 2023-02-09 | 9.19 | $8.86 | 5300 |
| 2023-02-08 | 9.24 | $8.90 | 9525 |
| 2023-02-07 | 9.29 | $9.00 | 4718 |
| 2023-02-06 | 9.33 | $8.90 | 9600 |
| 2023-02-03 | 9.40 | $9.17 | 33200 |
| 2023-02-02 | 9.41 | $9.21 | 28100 |
| 2023-02-01 | 9.42 | $9.15 | 23700 |
| 2023-01-31 | 9.44 | $9.13 | 29300 |
| 2023-01-30 | 9.47 | $9.22 | 36139 |
| 2023-01-27 | 9.48 | $9.27 | 41402 |
| 2023-01-26 | 9.47 | $9.51 | 46100 |
| 2023-01-25 | 9.42 | $9.30 | 21617 |
| 2023-01-24 | 9.40 | $9.50 | 50543 |
| 2023-01-23 | 9.32 | $9.44 | 18925 |
| 2023-01-20 | 9.25 | $9.34 | 40000 |
| 2023-01-19 | 9.19 | $9.26 | 87221 |
| 2023-01-18 | 9.13 | $9.20 | 44000 |
| 2023-01-17 | 9.07 | $9.23 | 28804 |
| 2023-01-13 | 8.99 | $8.89 | 24722 |
| 2023-01-12 | 8.97 | $9.16 | 39200 |
| 2023-01-11 | 8.88 | $8.89 | 64502 |
| 2023-01-10 | 8.84 | $8.76 | 35700 |
| 2023-01-09 | 8.81 | $8.99 | 17700 |
| 2023-01-06 | 8.74 | $9.12 | 13916 |
| 2023-01-05 | 8.62 | $8.83 | 4500 |
| 2023-01-04 | 8.54 | $8.70 | 4100 |
| 2023-01-03 | 8.47 | $8.73 | 14918 |
| 2022-12-30 | 8.38 | $9.12 | 21437 |
| 2022-12-29 | 8.20 | $8.95 | 22403 |
| 2022-12-28 | 8.02 | $8.47 | 10921 |
| 2022-12-27 | 7.91 | $8.70 | 7600 |
| 2022-12-23 | 7.74 | $8.49 | 5500 |
| 2022-12-22 | 7.58 | $7.89 | 7512 |
| 2022-12-21 | 7.53 | $8.18 | 13500 |
| 2022-12-20 | 7.40 | $7.49 | 6232 |
| 2022-12-19 | 7.40 | $7.32 | 11803 |
| 2022-12-16 | 7.44 | $7.29 | 4708 |
| 2022-12-15 | 7.50 | $7.41 | 4400 |
| 2022-12-14 | 7.53 | $7.55 | 3000 |
| 2022-12-13 | 7.55 | $7.56 | 5000 |
| 2022-12-12 | 7.56 | $7.62 | 22623 |
| 2022-12-09 | 7.57 | $7.41 | 12905 |
| 2022-12-08 | 7.62 | $7.32 | 10900 |
| 2022-12-07 | 7.71 | $7.23 | 4123 |
| 2022-12-06 | 7.82 | $7.32 | 10800 |
| 2022-12-05 | 7.93 | $7.63 | 35943 |
| 2022-12-02 | 8.00 | $8.03 | 740 |
| 2022-12-01 | 7.99 | $8.27 | 10400 |
| 2022-11-30 | 7.94 | $8.04 | 38037 |
| 2022-11-29 | 7.92 | $8.00 | 36207 |
| 2022-11-28 | 7.91 | $7.86 | 2400 |
| 2022-11-25 | 7.92 | $7.95 | 2622 |
| 2022-11-23 | 7.92 | $7.90 | 7400 |
| 2022-11-22 | 7.93 | $7.89 | 8045 |
| 2022-11-21 | 7.94 | $7.63 | 8406 |
| 2022-11-18 | 8.01 | $7.69 | 10917 |
| 2022-11-17 | 8.08 | $8.04 | 6600 |
| 2022-11-16 | 8.09 | $8.30 | 29300 |
| 2022-11-15 | 8.04 | $8.28 | 11515 |
| 2022-11-14 | 7.99 | $8.04 | 26015 |
| 2022-11-11 | 7.98 | $8.05 | 5705 |
| 2022-11-10 | 7.97 | $7.78 | 32736 |
| 2022-11-09 | 8.01 | $7.55 | 17005 |
| 2022-11-08 | 8.11 | $7.98 | 7515 |
| 2022-11-07 | 8.13 | $8.12 | 16644 |
| 2022-11-04 | 8.13 | $7.95 | 43041 |
| 2022-11-03 | 8.16 | $7.75 | 24200 |
| 2022-11-02 | 8.24 | $7.76 | 49800 |
| 2022-11-01 | 8.33 | $8.52 | 4800 |
| 2022-10-31 | 8.28 | $8.44 | 29710 |
| 2022-10-28 | 8.23 | $8.35 | 6524 |
| 2022-10-27 | 8.19 | $8.54 | 6212 |
| 2022-10-26 | 8.10 | $8.68 | 23900 |
| 2022-10-25 | 7.97 | $8.45 | 6129 |
| 2022-10-24 | 7.87 | $8.04 | 11200 |
| 2022-10-21 | 7.84 | $8.01 | 1042 |
| 2022-10-20 | 7.80 | $7.91 | 16327 |
| 2022-10-19 | 7.79 | $7.90 | 4700 |
| 2022-10-18 | 7.77 | $7.68 | 2542 |
| 2022-10-17 | 7.80 | $7.86 | 6100 |
| 2022-10-14 | 7.80 | $7.70 | 11300 |
| 2022-10-13 | 7.83 | $7.96 | 6100 |
| 2022-10-12 | 7.81 | $7.81 | 1025 |
| 2022-10-11 | 7.82 | $7.97 | 2600 |
| 2022-10-10 | 7.80 | $8.23 | 6200 |
| 2022-10-07 | 7.72 | $8.16 | 3600 |
| 2022-10-06 | 7.64 | $8.18 | 5300 |
| 2022-10-05 | 7.55 | $8.47 | 30927 |
| 2022-10-04 | 7.38 | $8.02 | 7500 |
| 2022-10-03 | 7.29 | $7.67 | 5803 |
| 2022-09-30 | 7.25 | $7.30 | 501 |
| 2022-09-29 | 7.29 | $7.57 | 12100 |
| 2022-09-28 | 7.28 | $7.35 | 4237 |
| 2022-09-27 | 7.31 | $6.87 | 14600 |
| 2022-09-26 | 7.46 | $6.94 | 1034 |
| 2022-09-23 | 7.62 | $6.84 | 8000 |
| 2022-09-22 | 7.82 | $7.41 | 4700 |
| 2022-09-21 | 7.94 | $7.84 | 421 |
| 2022-09-20 | 8.00 | $7.88 | 9627 |
| 2022-09-19 | 8.05 | $7.96 | 5400 |
| 2022-09-16 | 8.09 | $7.80 | 6800 |
| 2022-09-15 | 8.18 | $8.00 | 6433 |
| 2022-09-14 | 8.24 | $8.46 | 6135 |
| 2022-09-13 | 8.21 | $8.24 | 2924 |
| 2022-09-12 | 8.23 | $8.46 | 10119 |
| 2022-09-09 | 8.20 | $8.36 | 4700 |
| 2022-09-08 | 8.20 | $8.04 | 6100 |
| 2022-09-07 | 8.26 | $8.21 | 10300 |
| 2022-09-06 | 8.29 | $8.22 | 7341 |
| 2022-09-02 | 8.33 | $8.37 | 4149 |
| 2022-09-01 | 8.35 | $8.21 | 3309 |
| 2022-08-31 | 8.41 | $8.52 | 4527 |
| 2022-08-30 | 8.41 | $8.49 | 4600 |
| 2022-08-29 | 8.41 | $8.90 | 11616 |
| 2022-08-26 | 8.33 | $8.35 | 4100 |
| 2022-08-25 | 8.36 | $8.72 | 19600 |
| 2022-08-24 | 8.32 | $8.53 | 2745 |
| 2022-08-23 | 8.31 | $8.21 | 5300 |
| 2022-08-22 | 8.37 | $8.07 | 17600 |
| 2022-08-19 | 8.46 | $8.03 | 8500 |
| 2022-08-18 | 8.59 | $8.59 | 6100 |
| 2022-08-17 | 8.62 | $8.38 | 37700 |
| 2022-08-16 | 8.69 | $8.26 | 7500 |
| 2022-08-15 | 8.81 | $8.53 | 13800 |
| 2022-08-12 | 8.89 | $8.31 | 6800 |
| 2022-08-11 | 9.03 | $8.46 | 3037 |
| 2022-08-10 | 9.16 | $8.34 | 10405 |
| 2022-08-09 | 9.34 | $8.48 | 19806 |
| 2022-08-08 | 9.51 | $8.93 | 16733 |
| 2022-08-05 | 9.62 | $9.35 | 3509 |
| 2022-08-04 | 9.66 | $9.48 | 3014 |
| 2022-08-03 | 9.68 | $9.70 | 1538 |
| 2022-08-02 | 9.65 | $9.86 | 4031 |
| 2022-08-01 | 9.58 | $9.80 | 2149 |
| 2022-07-29 | 9.51 | $9.82 | 2204 |
| 2022-07-28 | 9.42 | $9.80 | 1018 |
| 2022-07-27 | 9.32 | $9.92 | 65433 |
| 2022-07-26 | 9.19 | $9.66 | 1900 |
| 2022-07-25 | 9.08 | $9.68 | 22400 |
| 2022-07-22 | 8.95 | $9.58 | 3923 |
| 2022-07-21 | 8.83 | $9.35 | 4300 |
| 2022-07-20 | 8.73 | $9.56 | 25504 |
| 2022-07-19 | 8.57 | $9.50 | 10525 |
| 2022-07-18 | 8.40 | $9.44 | 11125 |
| 2022-07-15 | 8.22 | $8.75 | 1400 |
| 2022-07-14 | 8.16 | $8.60 | 5400 |
| 2022-07-13 | 8.13 | $8.93 | 3526 |
| 2022-07-12 | 8.02 | $8.63 | 2532 |
| 2022-07-11 | 7.96 | $8.72 | 4800 |
| 2022-07-08 | 7.88 | $8.52 | 5303 |
| 2022-07-07 | 7.83 | $8.29 | 20300 |
| 2022-07-06 | 7.82 | $7.73 | 16916 |
| 2022-07-05 | 7.93 | $7.88 | 19806 |
| 2022-07-01 | 8.04 | $8.23 | 200 |
| 2022-06-30 | 8.10 | $7.94 | 6619 |
| 2022-06-29 | 8.23 | $8.21 | 6240 |
| 2022-06-28 | 8.33 | $8.30 | 5323 |
| 2022-06-27 | 8.43 | $8.24 | 8200 |
| 2022-06-24 | 8.56 | $7.93 | 25000 |
| 2022-06-23 | 8.79 | $7.92 | 38629 |
| 2022-06-22 | 9.06 | $8.26 | 12000 |
| 2022-06-21 | 9.30 | $8.82 | 60001 |
| 2022-06-17 | 9.47 | $8.08 | 13822 |
| 2022-06-16 | 9.82 | $8.55 | 22631 |
| 2022-06-15 | 10.14 | $9.28 | 36000 |
| 2022-06-14 | 10.35 | $9.47 | 12400 |
| 2022-06-13 | 10.56 | $9.65 | 18100 |
| 2022-06-10 | 10.76 | $10.39 | 21100 |
| 2022-06-09 | 10.84 | $10.67 | 9324 |
| 2022-06-08 | 10.88 | $10.95 | 79300 |
| 2022-06-07 | 10.86 | $11.17 | 97107 |
| 2022-06-06 | 10.80 | $10.78 | 8124 |
| 2022-06-03 | 10.80 | $10.96 | 29400 |
| 2022-06-02 | 10.77 | $11.07 | 10230 |
| 2022-06-01 | 10.71 | $11.12 | 8500 |
| 2022-05-31 | 10.63 | $10.90 | 107248 |
| 2022-05-27 | 10.59 | $10.96 | 3922 |
| 2022-05-26 | 10.52 | $10.85 | 35542 |
| 2022-05-25 | 10.47 | $10.78 | 2200 |
| 2022-05-24 | 10.43 | $10.65 | 6300 |
| 2022-05-23 | 10.41 | $10.60 | 800 |
| 2022-05-20 | 10.39 | $10.54 | 51200 |
| 2022-05-19 | 10.39 | $10.54 | 3700 |
| 2022-05-18 | 10.39 | $10.22 | 4400 |
| 2022-05-17 | 10.46 | $10.71 | 4339 |
| 2022-05-16 | 10.44 | $10.34 | 33821 |
| 2022-05-13 | 10.49 | $10.29 | 9533 |
| 2022-05-12 | 10.57 | $9.59 | 24200 |
| 2022-05-11 | 10.80 | $9.88 | 16211 |
| 2022-05-10 | 11.02 | $10.31 | 113200 |
| 2022-05-09 | 11.18 | $10.42 | 20400 |
| 2022-05-06 | 11.34 | $11.56 | 6517 |
| 2022-05-05 | 11.28 | $11.50 | 1800 |
| 2022-05-04 | 11.23 | $11.75 | 40136 |
| 2022-05-03 | 11.12 | $10.84 | 21143 |
| 2022-05-02 | 11.19 | $10.45 | 5200 |
| 2022-04-29 | 11.34 | $10.77 | 2300 |
| 2022-04-28 | 11.46 | $11.19 | 5500 |
| 2022-04-27 | 11.50 | $10.97 | 15003 |
| 2022-04-26 | 11.59 | $10.87 | 12518 |
| 2022-04-25 | 11.72 | $11.19 | 16100 |
| 2022-04-22 | 11.81 | $11.00 | 5800 |
| 2022-04-21 | 11.94 | $11.28 | 7730 |
| 2022-04-20 | 12.03 | $12.00 | 3500 |
| 2022-04-19 | 11.99 | $11.87 | 4800 |
| 2022-04-18 | 11.96 | $12.12 | 6100 |
| 2022-04-14 | 11.87 | $11.84 | 2045 |
| 2022-04-13 | 11.82 | $11.78 | 6614 |
| 2022-04-12 | 11.78 | $11.66 | 3700 |
| 2022-04-11 | 11.75 | $11.39 | 6900 |
| 2022-04-08 | 11.77 | $11.82 | 2027 |
| 2022-04-07 | 11.71 | $11.66 | 18000 |
| 2022-04-06 | 11.66 | $11.78 | 11619 |
| 2022-04-05 | 11.57 | $11.39 | 8600 |
| 2022-04-04 | 11.55 | $11.34 | 9701 |
| 2022-04-01 | 11.54 | $11.47 | 5521 |
| 2022-03-31 | 11.49 | $11.55 | 8130 |
| 2022-03-30 | 11.42 | $11.71 | 8918 |
| 2022-03-29 | 11.29 | $11.53 | 7734 |
| 2022-03-28 | 11.18 | $11.28 | 17800 |
| 2022-03-25 | 11.11 | $11.51 | 18319 |
| 2022-03-24 | 10.97 | $10.99 | 19929 |
| 2022-03-23 | 10.91 | $11.12 | 16108 |
| 2022-03-22 | 10.82 | $10.56 | 11424 |
| 2022-03-21 | 10.82 | $10.79 | 13146 |
| 2022-03-18 | 10.78 | $10.54 | 13400 |
| 2022-03-17 | 10.78 | $10.94 | 34436 |
| 2022-03-16 | 10.69 | $10.80 | 37400 |
| 2022-03-15 | 10.61 | $10.10 | 32000 |
| 2022-03-14 | 10.67 | $9.48 | 46222 |
| 2022-03-11 | 10.87 | $10.81 | 9427 |
| 2022-03-10 | 10.81 | $10.63 | 33347 |
| 2022-03-09 | 10.78 | $10.50 | 56400 |
| 2022-03-08 | 10.76 | $10.56 | 29600 |
| 2022-03-07 | 10.73 | $10.91 | 34200 |
| 2022-03-04 | 10.61 | $10.83 | 70400 |
| 2022-03-03 | 10.49 | $9.97 | 123625 |
| 2022-03-02 | 10.53 | $10.97 | 22000 |
| 2022-03-01 | 10.36 | $10.65 | 19500 |
| 2022-02-28 | 10.22 | $10.21 | 6200 |
| 2022-02-25 | 10.15 | $10.07 | 6821 |
| 2022-02-24 | 10.10 | $9.82 | 5700 |
| 2022-02-23 | 10.08 | $9.56 | 13100 |
| 2022-02-22 | 10.12 | $9.48 | 14800 |
| 2022-02-18 | 10.17 | $9.57 | 12648 |
| 2022-02-17 | 10.21 | $10.05 | 24949 |
| 2022-02-16 | 10.15 | $10.02 | 19314 |
| 2022-02-15 | 10.08 | $10.00 | 15900 |
| 2022-02-14 | 10.00 | $10.08 | 23900 |
| 2022-02-11 | 9.89 | $9.94 | 22000 |
| 2022-02-10 | 9.78 | $9.76 | 57912 |
| 2022-02-09 | 9.68 | $9.94 | 47806 |
| 2022-02-08 | 9.53 | $9.67 | 10200 |
| 2022-02-07 | 9.41 | $9.96 | 4030 |
| 2022-02-04 | 9.20 | $10.00 | 16606 |
| 2022-02-03 | 8.94 | $10.05 | 31243 |
| 2022-02-02 | 8.63 | $9.83 | 54600 |
| 2022-02-01 | 8.31 | $10.13 | 113414 |
| 2022-01-31 | 7.88 | $8.20 | 34400 |
| 2022-01-28 | 7.78 | $7.77 | 5521 |
| 2022-01-27 | 7.75 | $7.74 | 2800 |
| 2022-01-26 | 7.73 | $7.69 | 16600 |
| 2022-01-25 | 7.71 | $7.60 | 12900 |
| 2022-01-24 | 7.70 | $7.08 | 18928 |
| 2022-01-21 | 7.80 | $7.31 | 5800 |
| 2022-01-20 | 7.86 | $7.73 | 8500 |
| 2022-01-19 | 7.85 | $7.44 | 14500 |
| 2022-01-18 | 7.89 | $7.55 | 12400 |
| 2022-01-14 | 7.91 | $7.57 | 10805 |
| 2022-01-13 | 7.93 | $7.59 | 22136 |
| 2022-01-12 | 7.95 | $7.82 | 23900 |
| 2022-01-11 | 7.91 | $7.96 | 9948 |
| 2022-01-10 | 7.84 | $7.37 | 15312 |
| 2022-01-07 | 7.88 | $7.61 | 9038 |
| 2022-01-06 | 7.87 | $7.68 | 4308 |
| 2022-01-05 | 7.84 | $7.80 | 21900 |
| 2022-01-04 | 7.78 | $8.37 | 15700 |
| 2022-01-03 | 7.58 | $8.27 | 6900 |
| 2021-12-31 | 7.37 | $8.14 | 4000 |
| 2021-12-30 | 7.15 | $7.73 | 5439 |
| 2021-12-29 | 6.98 | $7.81 | 20900 |
| 2021-12-28 | 6.77 | $7.71 | 220 |
| 2021-12-27 | 6.53 | $7.69 | 8913 |
| 2021-12-23 | 6.27 | $7.12 | 25100 |
| 2021-12-22 | 6.08 | $6.84 | 11819 |
| 2021-12-21 | 5.91 | $6.74 | 8409 |
| 2021-12-20 | 5.75 | $6.51 | 13700 |
| 2021-12-17 | 5.60 | $6.21 | 17715 |
| 2021-12-16 | 5.50 | $5.84 | 38900 |
| 2021-12-15 | 5.46 | $5.49 | 2326 |
| 2021-12-14 | 5.49 | $5.51 | 748 |
| 2021-12-13 | 5.52 | $5.58 | 21900 |
| 2021-12-10 | 5.54 | $5.67 | 10700 |
| 2021-12-09 | 5.55 | $5.75 | 51747 |
| 2021-12-08 | 5.55 | $5.87 | 72328 |
| 2021-12-07 | 5.52 | $5.75 | 34100 |
| 2021-12-06 | 5.52 | $5.52 | 24900 |
| 2021-12-03 | 5.57 | $5.24 | 3514 |
| 2021-12-02 | 5.68 | $5.34 | 13421 |
| 2021-12-01 | 5.80 | $5.19 | 3725 |
| 2021-11-30 | 5.96 | $5.36 | 39900 |
| 2021-11-29 | 6.12 | $5.63 | 93630 |
| 2021-11-26 | 6.25 | $5.75 | 1126 |
| 2021-11-24 | 6.38 | $6.24 | 15836 |
| 2021-11-23 | 6.42 | $5.98 | 3214 |
| 2021-11-22 | 6.53 | $5.79 | 31023 |
| 2021-11-19 | 6.69 | $5.95 | 25134 |
| 2021-11-18 | 6.85 | $6.82 | 4200 |
| 2021-11-17 | 6.85 | $6.78 | 23324 |
| 2021-11-16 | 6.85 | $6.75 | 6400 |
| 2021-11-15 | 6.86 | $6.71 | 6405 |
| 2021-11-12 | 6.88 | $6.40 | 24028 |
| 2021-11-11 | 6.97 | $6.56 | 1500 |
| 2021-11-10 | 7.04 | $6.60 | 7318 |
| 2021-11-09 | 7.12 | $6.85 | 15800 |
| 2021-11-08 | 7.15 | $6.88 | 10431 |
| 2021-11-05 | 7.17 | $6.83 | 3800 |
| 2021-11-04 | 7.21 | $6.70 | 28649 |
| 2021-11-03 | 7.28 | $6.77 | 17014 |
| 2021-11-02 | 7.35 | $7.42 | 5400 |
| 2021-11-01 | 7.28 | $7.42 | 9920 |
| 2021-10-29 | 7.21 | $6.99 | 2149 |
| 2021-10-28 | 7.21 | $7.21 | 9542 |
| 2021-10-27 | 7.16 | $7.00 | 26900 |
| 2021-10-26 | 7.14 | $7.20 | 10940 |
| 2021-10-25 | 7.08 | $7.10 | 15300 |
| 2021-10-22 | 7.03 | $7.09 | 2310 |
| 2021-10-21 | 6.97 | $7.02 | 7901 |
| 2021-10-20 | 6.91 | $7.29 | 11100 |
| 2021-10-19 | 6.78 | $6.95 | 4000 |
| 2021-10-18 | 6.70 | $6.82 | 5542 |
| 2021-10-15 | 6.63 | $6.87 | 7507 |
| 2021-10-14 | 6.54 | $6.82 | 22128 |
| 2021-10-13 | 6.45 | $6.71 | 19823 |
| 2021-10-12 | 6.36 | $6.63 | 7035 |
| 2021-10-11 | 6.27 | $7.00 | 10600 |
| 2021-10-08 | 6.09 | $6.39 | 13400 |
| 2021-10-07 | 6.00 | $6.17 | 14215 |
| 2021-10-06 | 5.95 | $5.79 | 14400 |
| 2021-10-05 | 5.97 | $5.94 | 23300 |
| 2021-10-04 | 5.96 | $6.17 | 27534 |
| 2021-10-01 | 5.90 | $6.05 | 33100 |
| 2021-09-30 | 5.85 | $5.98 | 3600 |
| 2021-09-29 | 5.81 | $5.99 | 16401 |
| 2021-09-28 | 5.76 | $6.03 | 26600 |
| 2021-09-27 | 5.69 | $5.99 | 41700 |
| 2021-09-24 | 5.62 | $5.80 | 4600 |
| 2021-09-23 | 5.58 | $5.78 | 25900 |
| 2021-09-22 | 5.53 | $5.54 | 549 |
| 2021-09-21 | 5.53 | $5.41 | 402 |
| 2021-09-20 | 5.56 | $5.30 | 2732 |
| 2021-09-17 | 5.61 | $5.67 | 548 |
| 2021-09-16 | 5.60 | $5.74 | 1630 |
| 2021-09-15 | 5.56 | $5.66 | 15400 |
| 2021-09-14 | 5.54 | $5.59 | 525 |
| 2021-09-13 | 5.53 | $5.77 | 1400 |
| 2021-09-10 | 5.48 | $5.55 | 4800 |
| 2021-09-09 | 5.47 | $5.57 | 10000 |
| 2021-09-08 | 5.45 | $5.53 | 2200 |
| 2021-09-07 | 5.44 | $5.58 | 1800 |
| 2021-09-03 | 5.42 | $5.66 | 5004 |
| 2021-09-02 | 5.38 | $5.63 | 69300 |
| 2021-09-01 | 5.33 | $5.37 | 8300 |
| 2021-08-31 | 5.34 | $5.51 | 7101 |
| 2021-08-30 | 5.32 | $5.52 | 11118 |
| 2021-08-27 | 5.29 | $5.40 | 22500 |
| 2021-08-26 | 5.28 | $5.29 | 1905 |
| 2021-08-25 | 5.30 | $5.46 | 3700 |
| 2021-08-24 | 5.28 | $5.46 | 26100 |
| 2021-08-23 | 5.27 | $5.40 | 7900 |
| 2021-08-20 | 5.26 | $4.96 | 1022 |
| 2021-08-19 | 5.35 | $5.00 | 12200 |
| 2021-08-18 | 5.44 | $5.15 | 13939 |
| 2021-08-17 | 5.52 | $5.30 | 524 |
| 2021-08-16 | 5.58 | $5.47 | 17400 |
| 2021-08-13 | 5.62 | $5.19 | 20800 |
| 2021-08-12 | 5.72 | $5.30 | 31140 |
| 2021-08-11 | 5.81 | $5.85 | 1900 |
| 2021-08-10 | 5.80 | $5.70 | 305 |
| 2021-08-09 | 5.82 | $5.56 | 1700 |
| 2021-08-06 | 5.87 | $5.73 | 205 |
| 2021-08-05 | 5.90 | $5.54 | — |
| 2021-08-04 | 5.97 | $5.54 | 4000 |
| 2021-08-03 | 6.06 | $6.03 | 1700 |
| 2021-08-02 | 6.05 | $6.14 | — |
| 2021-07-30 | 6.01 | $6.14 | 4000 |
| 2021-07-29 | 5.97 | $5.99 | 19720 |
| 2021-07-28 | 5.96 | $6.07 | 830 |
| 2021-07-27 | 5.92 | $6.01 | 1006 |
| 2021-07-26 | 5.89 | $6.17 | 2930 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.80
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.37
Average
7.04
Maximum
12.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.80 | $6.48 | 7520 |
| 2026-07-21 | 5.72 | $6.38 | 5319 |
| 2026-07-20 | 5.65 | $6.41 | 5000 |
| 2026-07-17 | 5.59 | $6.43 | 10300 |
| 2026-07-16 | 5.51 | $6.33 | 37100 |
| 2026-07-15 | 5.47 | $6.57 | 122625 |
| 2026-07-14 | 5.37 | $6.38 | 100149 |
| 2026-07-13 | 5.32 | $6.30 | 67400 |
| 2026-07-10 | 5.32 | $6.30 | 111300 |
| 2026-07-09 | 5.33 | $6.31 | 21338 |
| 2026-07-08 | 5.38 | $6.31 | 24300 |
| 2026-07-07 | 5.46 | $6.25 | 800 |
| 2026-07-06 | 5.61 | $6.06 | 34228 |
| 2026-07-02 | 5.87 | $6.10 | 19931 |
| 2026-07-01 | 6.21 | $5.98 | 900 |
| 2026-06-30 | 6.69 | $6.00 | 43200 |
| 2026-06-29 | 7.30 | $6.00 | 15811 |
| 2026-06-26 | 8.06 | $6.03 | 7009 |
| 2026-06-25 | 9.00 | $5.91 | 29315 |
| 2026-06-24 | 10.19 | $5.92 | 5.7M |
| 2026-06-23 | 11.64 | $11.73 | 1700 |
| 2026-06-22 | 11.58 | $11.70 | 17708 |
| 2026-06-18 | 11.50 | $11.20 | 9644 |
| 2026-06-17 | 11.56 | $11.53 | 18121 |
| 2026-06-16 | 11.53 | $11.48 | 31100 |
| 2026-06-15 | 11.50 | $11.40 | 12800 |
| 2026-06-12 | 11.48 | $11.41 | 5100 |
| 2026-06-11 | 11.46 | $11.49 | 5215 |
| 2026-06-10 | 11.40 | $11.12 | 11527 |
| 2026-06-09 | 11.44 | $11.23 | 13200 |
| 2026-06-08 | 11.45 | $11.50 | 24421 |
| 2026-06-05 | 11.37 | $11.55 | 6900 |
| 2026-06-04 | 11.26 | $11.74 | 7730 |
| 2026-06-03 | 11.05 | $11.60 | 41800 |
| 2026-06-02 | 10.84 | $11.63 | 32820 |
| 2026-06-01 | 10.58 | $11.07 | 7900 |
| 2026-05-29 | 10.43 | $10.51 | 720 |
| 2026-05-28 | 10.43 | $10.50 | 605 |
| 2026-05-27 | 10.43 | $10.33 | 21800 |
| 2026-05-26 | 10.49 | $10.49 | 3500 |
| 2026-05-22 | 10.51 | $10.50 | 623 |
| 2026-05-21 | 10.53 | $10.54 | 1900 |
| 2026-05-20 | 10.54 | $10.57 | 2700 |
| 2026-05-19 | 10.55 | $10.64 | 4917 |
| 2026-05-18 | 10.54 | $10.52 | 13501 |
| 2026-05-15 | 10.56 | $10.53 | 5200 |
| 2026-05-14 | 10.58 | $10.55 | 10232 |
| 2026-05-13 | 10.60 | $10.58 | 1500 |
| 2026-05-12 | 10.61 | $10.49 | 8413 |
| 2026-05-11 | 10.65 | $10.46 | 2400 |
| 2026-05-08 | 10.71 | $10.38 | 1607 |
| 2026-05-07 | 10.81 | $10.60 | 39230 |
| 2026-05-06 | 10.85 | $10.73 | 5204 |
| 2026-05-05 | 10.86 | $10.74 | 3336 |
| 2026-05-04 | 10.87 | $10.81 | 5800 |
| 2026-05-01 | 10.85 | $10.93 | 6200 |
| 2026-04-30 | 10.78 | $10.79 | 10426 |
| 2026-04-29 | 10.74 | $10.91 | 8100 |
| 2026-04-28 | 10.65 | $10.85 | 7201 |
| 2026-04-27 | 10.55 | $10.78 | 5300 |
| 2026-04-24 | 10.44 | $10.65 | 3236 |
| 2026-04-23 | 10.36 | $10.61 | 19900 |
| 2026-04-22 | 10.26 | $10.41 | 4800 |
| 2026-04-21 | 10.20 | $10.36 | 30800 |
| 2026-04-20 | 10.15 | $10.17 | 15300 |
| 2026-04-17 | 10.14 | $10.12 | 25719 |
| 2026-04-16 | 10.14 | $10.14 | 21500 |
| 2026-04-15 | 10.13 | $10.10 | 49000 |
| 2026-04-14 | 10.12 | $10.03 | 9200 |
| 2026-04-13 | 10.14 | $10.18 | 134600 |
| 2026-04-10 | 10.11 | $10.39 | 47500 |
| 2026-04-09 | 10.01 | $9.95 | 92900 |
| 2026-04-08 | 10.01 | $9.95 | 25600 |
| 2026-04-07 | 10.01 | $10.14 | 112000 |
| 2026-04-06 | 9.95 | $9.99 | 52500 |
| 2026-04-02 | 9.92 | $9.96 | 6200 |
| 2026-04-01 | 9.89 | $9.75 | 5600 |
| 2026-03-31 | 9.92 | $9.72 | 4900 |
| 2026-03-30 | 9.95 | $9.90 | 16100 |
| 2026-03-27 | 9.93 | $9.71 | 4733 |
| 2026-03-26 | 9.96 | $9.70 | 5336 |
| 2026-03-25 | 9.99 | $9.80 | 18330 |
| 2026-03-24 | 9.99 | $9.76 | 58000 |
| 2026-03-23 | 9.99 | $9.71 | 37100 |
| 2026-03-20 | 10.00 | $9.55 | 64915 |
| 2026-03-19 | 10.05 | $9.65 | 12400 |
| 2026-03-18 | 10.08 | $9.54 | 13400 |
| 2026-03-17 | 10.13 | $9.96 | 116100 |
| 2026-03-16 | 10.05 | $10.00 | 19600 |
| 2026-03-13 | 9.92 | $9.80 | 18000 |
| 2026-03-12 | 9.82 | $9.54 | 56100 |
| 2026-03-11 | 9.77 | $9.66 | 18100 |
| 2026-03-10 | 9.65 | $9.59 | 71000 |
| 2026-03-09 | 9.52 | $9.41 | 134238 |
| 2026-03-06 | 9.40 | $9.64 | 118900 |
| 2026-03-05 | 9.17 | $8.93 | 308200 |
| 2026-03-04 | 9.10 | $8.98 | 89946 |
| 2026-03-03 | 8.98 | $8.93 | 67400 |
| 2026-03-02 | 8.85 | $8.80 | 141504 |
| 2026-02-27 | 8.71 | $8.27 | 17200 |
| 2026-02-26 | 8.69 | $8.52 | 16849 |
| 2026-02-25 | 8.58 | $8.51 | 179300 |
| 2026-02-24 | 8.44 | $8.56 | 35243 |
| 2026-02-23 | 8.23 | $8.86 | 281843 |
| 2026-02-20 | 7.87 | $7.41 | 41829 |
| 2026-02-19 | 7.88 | $7.38 | 89700 |
| 2026-02-18 | 7.89 | $7.36 | 40200 |
| 2026-02-17 | 7.89 | $7.36 | 138700 |
| 2026-02-13 | 7.88 | $7.38 | 99700 |
| 2026-02-12 | 7.84 | $7.46 | 133400 |
| 2026-02-11 | 7.76 | $7.44 | 168800 |
| 2026-02-10 | 7.65 | $7.42 | 65422 |
| 2026-02-09 | 7.50 | $7.55 | 215402 |
| 2026-02-06 | 7.27 | $7.42 | 169000 |
| 2026-02-05 | 7.01 | $7.36 | 202204 |
| 2026-02-04 | 6.70 | $7.34 | 211110 |
| 2026-02-03 | 6.32 | $7.24 | 445944 |
| 2026-02-02 | 5.87 | $7.32 | 281900 |
| 2026-01-30 | 5.30 | $6.73 | 423500 |
| 2026-01-29 | 4.78 | $4.85 | 97737 |
| 2026-01-28 | 4.73 | $4.80 | 103147 |
| 2026-01-27 | 4.70 | $4.75 | 64200 |
| 2026-01-26 | 4.67 | $4.70 | 23300 |
| 2026-01-23 | 4.64 | $4.76 | 46124 |
| 2026-01-22 | 4.60 | $4.66 | 40900 |
| 2026-01-21 | 4.57 | $4.62 | 8200 |
| 2026-01-20 | 4.55 | $4.58 | 78126 |
| 2026-01-16 | 4.53 | $4.56 | 10600 |
| 2026-01-15 | 4.52 | $4.60 | 24435 |
| 2026-01-14 | 4.50 | $4.60 | 77510 |
| 2026-01-13 | 4.47 | $4.55 | 31300 |
| 2026-01-12 | 4.45 | $4.53 | 52600 |
| 2026-01-09 | 4.43 | $4.54 | 58711 |
| 2026-01-08 | 4.40 | $4.44 | 7100 |
| 2026-01-07 | 4.40 | $4.33 | 16617 |
| 2026-01-06 | 4.43 | $4.34 | 8100 |
| 2026-01-05 | 4.47 | $4.36 | 81704 |
| 2026-01-02 | 4.51 | $4.68 | 126800 |
| 2025-12-31 | 4.45 | $4.36 | 3900 |
| 2025-12-30 | 4.49 | $4.49 | 10400 |
| 2025-12-29 | 4.49 | $4.53 | 5.1M |
| 2025-12-26 | 4.48 | $4.48 | 700 |
| 2025-12-24 | 4.49 | $4.48 | — |
| 2025-12-23 | 4.49 | $4.48 | 1900 |
| 2025-12-22 | 4.50 | $4.41 | 1000 |
| 2025-12-19 | 4.52 | $4.37 | 21300 |
| 2025-12-18 | 4.57 | $4.51 | 800 |
| 2025-12-17 | 4.58 | $4.47 | 3700 |
| 2025-12-16 | 4.60 | $4.41 | 1100 |
| 2025-12-15 | 4.65 | $4.50 | — |
| 2025-12-12 | 4.67 | $4.50 | 210 |
| 2025-12-11 | 4.70 | $4.48 | 8000 |
| 2025-12-10 | 4.74 | $4.51 | 16726 |
| 2025-12-09 | 4.77 | $4.60 | 6000 |
| 2025-12-08 | 4.78 | $4.66 | 5835 |
| 2025-12-05 | 4.76 | $4.62 | 6500 |
| 2025-12-04 | 4.76 | $4.60 | 3300 |
| 2025-12-03 | 4.75 | $4.64 | 2000 |
| 2025-12-02 | 4.72 | $4.59 | 2010 |
| 2025-12-01 | 4.70 | $4.70 | 8611 |
| 2025-11-28 | 4.64 | $4.62 | 2912 |
| 2025-11-26 | 4.58 | $4.46 | 13710 |
| 2025-11-25 | 4.56 | $4.41 | 7700 |
| 2025-11-24 | 4.54 | $4.52 | 3710 |
| 2025-11-21 | 4.48 | $4.55 | 39700 |
| 2025-11-20 | 4.39 | $4.63 | 11010 |
| 2025-11-19 | 4.26 | $4.65 | 33618 |
| 2025-11-18 | 4.09 | $4.37 | 6000 |
| 2025-11-17 | 3.96 | $4.17 | 28400 |
| 2025-11-14 | 3.87 | $4.03 | 28111 |
| 2025-11-13 | 3.81 | $3.84 | 3307 |
| 2025-11-12 | 3.79 | $3.85 | 6200 |
| 2025-11-11 | 3.76 | $3.83 | 46132 |
| 2025-11-10 | 3.73 | $3.72 | 11703 |
| 2025-11-07 | 3.73 | $3.69 | 4656 |
| 2025-11-06 | 3.74 | $3.67 | 13000 |
| 2025-11-05 | 3.76 | $3.75 | 9417 |
| 2025-11-04 | 3.76 | $3.76 | 5900 |
| 2025-11-03 | 3.76 | $3.84 | 2300 |
| 2025-10-31 | 3.73 | $4.03 | 21000 |
| 2025-10-30 | 3.63 | $3.82 | 19932 |
| 2025-10-29 | 3.58 | $3.62 | 300 |
| 2025-10-28 | 3.59 | $3.65 | 7200 |
| 2025-10-27 | 3.58 | $3.64 | 14700 |
| 2025-10-24 | 3.59 | $3.69 | 52708 |
| 2025-10-23 | 3.58 | $3.69 | 18200 |
| 2025-10-22 | 3.57 | $3.60 | 3100 |
| 2025-10-21 | 3.58 | $3.58 | 32600 |
| 2025-10-20 | 3.62 | $3.62 | 12600 |
| 2025-10-17 | 3.64 | $3.68 | 17600 |
| 2025-10-16 | 3.66 | $3.72 | 16600 |
| 2025-10-15 | 3.67 | $3.68 | 9946 |
| 2025-10-14 | 3.70 | $3.73 | 5900 |
| 2025-10-13 | 3.72 | $3.83 | 500 |
| 2025-10-10 | 3.71 | $3.64 | 5.2M |
| 2025-10-09 | 3.77 | $3.77 | 1300 |
| 2025-10-08 | 3.80 | $3.78 | 15200 |
| 2025-10-07 | 3.84 | $3.79 | 34400 |
| 2025-10-06 | 3.88 | $3.84 | 2241 |
| 2025-10-03 | 3.92 | $3.81 | 53039 |
| 2025-10-02 | 3.99 | $3.85 | 41200 |
| 2025-10-01 | 4.05 | $3.99 | 50846 |
| 2025-09-30 | 4.08 | $4.01 | 13400 |
| 2025-09-29 | 4.12 | $4.09 | 11136 |
| 2025-09-26 | 4.14 | $4.18 | 900 |
| 2025-09-25 | 4.14 | $4.15 | 2621 |
| 2025-09-24 | 4.15 | $4.19 | 4705 |
| 2025-09-23 | 4.14 | $4.17 | 1046 |
| 2025-09-22 | 4.15 | $4.15 | 7526 |
| 2025-09-19 | 4.16 | $4.17 | 27700 |
| 2025-09-18 | 4.17 | $4.17 | 20900 |
| 2025-09-17 | 4.19 | $4.17 | 28425 |
| 2025-09-16 | 4.21 | $4.20 | 69600 |
| 2025-09-15 | 4.22 | $4.18 | 64034 |
| 2025-09-12 | 4.25 | $4.19 | 2700 |
| 2025-09-11 | 4.28 | $4.29 | 505 |
| 2025-09-10 | 4.28 | $4.31 | 12300 |
| 2025-09-09 | 4.28 | $4.31 | 1101 |
| 2025-09-08 | 4.28 | $4.30 | — |
| 2025-09-05 | 4.29 | $4.30 | 2300 |
| 2025-09-04 | 4.30 | $4.30 | 10043 |
| 2025-09-03 | 4.31 | $4.34 | 24000 |
| 2025-09-02 | 4.31 | $4.41 | 7900 |
| 2025-08-29 | 4.29 | $4.40 | 9300 |
| 2025-08-28 | 4.27 | $4.33 | 4400 |
| 2025-08-27 | 4.27 | $4.32 | 2831 |
| 2025-08-26 | 4.27 | $4.32 | 1800 |
| 2025-08-25 | 4.28 | $4.35 | 1000 |
| 2025-08-22 | 4.28 | $4.38 | 7340 |
| 2025-08-21 | 4.27 | $4.32 | 1412 |
| 2025-08-20 | 4.28 | $4.30 | 500 |
| 2025-08-19 | 4.31 | $4.34 | 4800 |
| 2025-08-18 | 4.32 | $4.27 | 15400 |
| 2025-08-15 | 4.37 | $4.28 | 41929 |
| 2025-08-14 | 4.42 | $4.34 | 262339 |
| 2025-08-13 | 4.46 | $4.61 | 91900 |
| 2025-08-12 | 4.44 | $4.47 | 37633 |
| 2025-08-11 | 4.45 | $4.47 | 53300 |
| 2025-08-08 | 4.46 | $4.46 | 28205 |
| 2025-08-07 | 4.49 | $4.52 | 32030 |
| 2025-08-06 | 4.50 | $4.59 | 4200 |
| 2025-08-05 | 4.49 | $4.62 | 20410 |
| 2025-08-04 | 4.48 | $4.55 | 21413 |
| 2025-08-01 | 4.48 | $4.52 | 45000 |
| 2025-07-31 | 4.50 | $4.55 | 31427 |
| 2025-07-30 | 4.51 | $4.48 | 98100 |
| 2025-07-29 | 4.54 | $4.51 | 13803 |
| 2025-07-28 | 4.58 | $4.59 | 16727 |
| 2025-07-25 | 4.60 | $4.50 | 19100 |
| 2025-07-24 | 4.66 | $4.67 | 2203 |
| 2025-07-23 | 4.67 | $4.69 | 4001 |
| 2025-07-22 | 4.68 | $4.77 | 26900 |
| 2025-07-21 | 4.67 | $4.71 | 22900 |
| 2025-07-18 | 4.68 | $4.72 | 2100 |
| 2025-07-17 | 4.69 | $4.59 | 537 |
| 2025-07-16 | 4.74 | $4.55 | 4400 |
| 2025-07-15 | 4.81 | $4.44 | 5502 |
| 2025-07-14 | 4.93 | $4.65 | 600 |
| 2025-07-11 | 5.01 | $4.92 | 4100 |
| 2025-07-10 | 5.03 | $4.97 | 550 |
| 2025-07-09 | 5.02 | $4.97 | 2500 |
| 2025-07-08 | 5.02 | $4.98 | 1505 |
| 2025-07-07 | 5.00 | $4.94 | 550 |
| 2025-07-03 | 5.00 | $4.97 | 800 |
| 2025-07-02 | 4.98 | $4.90 | — |
| 2025-07-01 | 4.97 | $4.90 | 103 |
| 2025-06-30 | 4.96 | $4.81 | 100 |
| 2025-06-27 | 4.98 | $4.73 | 13200 |
| 2025-06-26 | 5.02 | $4.73 | 27730 |
| 2025-06-25 | 5.06 | $4.70 | 19001 |
| 2025-06-24 | 5.12 | $4.76 | 10000 |
| 2025-06-23 | 5.17 | $4.92 | 39309 |
| 2025-06-20 | 5.17 | $5.03 | 26835 |
| 2025-06-18 | 5.13 | $5.05 | 3831 |
| 2025-06-17 | 5.07 | $5.04 | 4800 |
| 2025-06-16 | 4.99 | $4.91 | 3300 |
| 2025-06-13 | 4.93 | $4.86 | 7206 |
| 2025-06-12 | 4.87 | $4.80 | 6519 |
| 2025-06-11 | 4.81 | $4.83 | 9000 |
| 2025-06-10 | 4.72 | $4.66 | 6100 |
| 2025-06-09 | 4.65 | $4.62 | 36600 |
| 2025-06-06 | 4.59 | $4.53 | 54328 |
| 2025-06-05 | 4.53 | $4.44 | 1210 |
| 2025-06-04 | 4.48 | $4.44 | 5600 |
| 2025-06-03 | 4.41 | $4.49 | 20400 |
| 2025-06-02 | 4.31 | $4.48 | 44334 |
| 2025-05-30 | 4.19 | $4.20 | 55600 |
| 2025-05-29 | 4.12 | $4.26 | 17227 |
| 2025-05-28 | 4.02 | $4.26 | 41949 |
| 2025-05-27 | 3.89 | $4.37 | 126119 |
| 2025-05-23 | 3.70 | $4.17 | 10723 |
| 2025-05-22 | 3.53 | $3.72 | 12025 |
| 2025-05-21 | 3.47 | $3.37 | 2303 |
| 2025-05-20 | 3.50 | $3.45 | 17622 |
| 2025-05-19 | 3.52 | $3.40 | 1100 |
| 2025-05-16 | 3.56 | $3.50 | 180448 |
| 2025-05-15 | 3.57 | $3.58 | 75400 |
| 2025-05-14 | 3.56 | $3.61 | 19201 |
| 2025-05-13 | 3.54 | $3.74 | 15502 |
| 2025-05-12 | 3.48 | $3.68 | 26300 |
| 2025-05-09 | 3.42 | $3.66 | 36412 |
| 2025-05-08 | 3.37 | $3.40 | 11400 |
| 2025-05-07 | 3.38 | $3.32 | 100 |
| 2025-05-06 | 3.42 | $3.40 | 7000 |
| 2025-05-05 | 3.45 | $3.42 | 15345 |
| 2025-05-02 | 3.49 | $3.61 | 24300 |
| 2025-05-01 | 3.48 | $3.62 | 5000 |
| 2025-04-30 | 3.46 | $3.63 | 2400 |
| 2025-04-29 | 3.44 | $3.60 | 101 |
| 2025-04-28 | 3.42 | $3.57 | 1635 |
| 2025-04-25 | 3.42 | $3.57 | 23540 |
| 2025-04-24 | 3.42 | $3.61 | 21914 |
| 2025-04-23 | 3.42 | $3.57 | 2200 |
| 2025-04-22 | 3.43 | $3.54 | 10700 |
| 2025-04-21 | 3.46 | $3.62 | 21711 |
| 2025-04-17 | 3.47 | $3.71 | 400 |
| 2025-04-16 | 3.47 | $3.60 | 3000 |
| 2025-04-15 | 3.51 | $3.67 | 4400 |
| 2025-04-14 | 3.54 | $3.59 | 2338 |
| 2025-04-11 | 3.61 | $3.59 | 13200 |
| 2025-04-10 | 3.70 | $3.46 | 7100 |
| 2025-04-09 | 3.85 | $3.81 | 45100 |
| 2025-04-08 | 3.94 | $3.47 | 24948 |
| 2025-04-07 | 4.16 | $3.65 | 55100 |
| 2025-04-04 | 4.37 | $3.68 | 129100 |
| 2025-04-03 | 4.62 | $4.37 | 8900 |
| 2025-04-02 | 4.71 | $4.59 | 2548 |
| 2025-04-01 | 4.75 | $4.74 | 8800 |
| 2025-03-31 | 4.75 | $4.70 | 1300 |
| 2025-03-28 | 4.77 | $4.69 | 2300 |
| 2025-03-27 | 4.80 | $4.82 | 1015 |
| 2025-03-26 | 4.79 | $4.97 | 1600 |
| 2025-03-25 | 4.73 | $4.88 | 1022 |
| 2025-03-24 | 4.69 | $4.84 | 3230 |
| 2025-03-21 | 4.65 | $4.75 | 3518 |
| 2025-03-20 | 4.64 | $4.81 | 601 |
| 2025-03-19 | 4.60 | $4.84 | 31900 |
| 2025-03-18 | 4.56 | $4.71 | 5300 |
| 2025-03-17 | 4.55 | $4.82 | 15400 |
| 2025-03-14 | 4.50 | $4.81 | 51806 |
| 2025-03-13 | 4.45 | $4.71 | 1407 |
| 2025-03-12 | 4.43 | $4.79 | 17640 |
| 2025-03-11 | 4.38 | $4.53 | 18626 |
| 2025-03-10 | 4.42 | $4.46 | 23800 |
| 2025-03-07 | 4.48 | $4.62 | 11520 |
| 2025-03-06 | 4.52 | $4.44 | 7705 |
| 2025-03-05 | 4.63 | $4.64 | 2300 |
| 2025-03-04 | 4.70 | $4.46 | 154448 |
| 2025-03-03 | 4.85 | $4.55 | 51409 |
| 2025-02-28 | 5.01 | $4.96 | 14000 |
| 2025-02-27 | 5.08 | $4.96 | 7100 |
| 2025-02-26 | 5.17 | $5.08 | 11745 |
| 2025-02-25 | 5.25 | $5.08 | 10509 |
| 2025-02-24 | 5.34 | $5.40 | 4918 |
| 2025-02-21 | 5.36 | $5.35 | 6500 |
| 2025-02-20 | 5.40 | $5.55 | 2000 |
| 2025-02-19 | 5.39 | $5.47 | 22800 |
| 2025-02-18 | 5.40 | $5.52 | 19300 |
| 2025-02-14 | 5.40 | $5.46 | 13520 |
| 2025-02-13 | 5.42 | $5.48 | 18800 |
| 2025-02-12 | 5.45 | $5.50 | 4806 |
| 2025-02-11 | 5.48 | $5.60 | 69000 |
| 2025-02-10 | 5.48 | $5.61 | 20722 |
| 2025-02-07 | 5.49 | $5.53 | 15000 |
| 2025-02-06 | 5.53 | $5.43 | 2005 |
| 2025-02-05 | 5.61 | $5.56 | 7800 |
| 2025-02-04 | 5.67 | $5.58 | 2324 |
| 2025-02-03 | 5.73 | $5.43 | 82300 |
| 2025-01-31 | 5.86 | $5.65 | 48313 |
| 2025-01-30 | 5.96 | $5.87 | 56800 |
| 2025-01-29 | 6.00 | $5.72 | 37119 |
| 2025-01-28 | 6.10 | $5.76 | 8739 |
| 2025-01-27 | 6.20 | $5.76 | 73100 |
| 2025-01-24 | 6.33 | $5.93 | 17300 |
| 2025-01-23 | 6.44 | $6.10 | 14100 |
| 2025-01-22 | 6.50 | $6.32 | 19400 |
| 2025-01-21 | 6.51 | $6.39 | 11200 |
| 2025-01-17 | 6.49 | $6.37 | 55144 |
| 2025-01-16 | 6.48 | $6.22 | 11204 |
| 2025-01-15 | 6.50 | $6.32 | 3738 |
| 2025-01-14 | 6.49 | $6.41 | 3000 |
| 2025-01-13 | 6.44 | $6.34 | 2600 |
| 2025-01-10 | 6.41 | $6.44 | 9030 |
| 2025-01-08 | 6.32 | $6.29 | 1900 |
| 2025-01-07 | 6.27 | $6.47 | 37800 |
| 2025-01-06 | 6.14 | $6.43 | 32200 |
| 2025-01-03 | 5.98 | $6.40 | 30900 |
| 2025-01-02 | 5.81 | $6.31 | 66847 |
| 2024-12-31 | 5.62 | $5.98 | 20500 |
| 2024-12-30 | 5.49 | $5.73 | 21800 |
| 2024-12-27 | 5.42 | $5.59 | 22914 |
| 2024-12-26 | 5.37 | $5.55 | 3700 |
| 2024-12-24 | 5.33 | $5.36 | 3900 |
| 2024-12-23 | 5.34 | $5.33 | 4100 |
| 2024-12-20 | 5.36 | $5.34 | 9840 |
| 2024-12-19 | 5.39 | $5.33 | 13122 |
| 2024-12-18 | 5.42 | $5.34 | 8249 |
| 2024-12-17 | 5.47 | $5.51 | 34600 |
| 2024-12-16 | 5.47 | $5.50 | 103215 |
| 2024-12-13 | 5.47 | $5.37 | 7818 |
| 2024-12-12 | 5.52 | $5.52 | 2302 |
| 2024-12-11 | 5.53 | $5.57 | 4400 |
| 2024-12-10 | 5.53 | $5.45 | 5900 |
| 2024-12-09 | 5.57 | $5.47 | 48614 |
| 2024-12-06 | 5.62 | $5.46 | 31533 |
| 2024-12-05 | 5.67 | $5.58 | 12726 |
| 2024-12-04 | 5.70 | $5.57 | 14500 |
| 2024-12-03 | 5.74 | $5.75 | 7500 |
| 2024-12-02 | 5.73 | $5.70 | 11500 |
| 2024-11-29 | 5.74 | $5.77 | 7800 |
| 2024-11-27 | 5.72 | $5.70 | 7609 |
| 2024-11-26 | 5.72 | $5.68 | 36410 |
| 2024-11-25 | 5.73 | $5.81 | 25246 |
| 2024-11-22 | 5.70 | $5.89 | 88023 |
| 2024-11-21 | 5.64 | $5.72 | 7314 |
| 2024-11-20 | 5.62 | $5.68 | 8008 |
| 2024-11-19 | 5.61 | $5.66 | 1437 |
| 2024-11-18 | 5.60 | $5.68 | 11702 |
| 2024-11-15 | 5.59 | $5.51 | 19300 |
| 2024-11-14 | 5.62 | $5.62 | 8130 |
| 2024-11-13 | 5.64 | $5.65 | 12300 |
| 2024-11-12 | 5.64 | $5.71 | 4435 |
| 2024-11-11 | 5.63 | $5.73 | 62800 |
| 2024-11-08 | 5.62 | $5.76 | 37200 |
| 2024-11-07 | 5.59 | $5.87 | 43400 |
| 2024-11-06 | 5.52 | $5.75 | 77100 |
| 2024-11-05 | 5.48 | $5.60 | 28444 |
| 2024-11-04 | 5.48 | $5.55 | 71700 |
| 2024-11-01 | 5.49 | $5.50 | 18748 |
| 2024-10-31 | 5.53 | $5.46 | 97100 |
| 2024-10-30 | 5.60 | $5.46 | 69700 |
| 2024-10-29 | 5.68 | $5.54 | 22400 |
| 2024-10-28 | 5.75 | $5.69 | 17400 |
| 2024-10-25 | 5.79 | $5.78 | 24048 |
| 2024-10-24 | 5.82 | $5.73 | 4900 |
| 2024-10-23 | 5.87 | $5.70 | 9421 |
| 2024-10-22 | 5.94 | $5.79 | 5200 |
| 2024-10-21 | 5.99 | $5.85 | 3331 |
| 2024-10-18 | 6.04 | $6.04 | 2540 |
| 2024-10-17 | 6.05 | $6.10 | 1400 |
| 2024-10-16 | 6.03 | $5.99 | 7500 |
| 2024-10-15 | 6.04 | $6.10 | 600 |
| 2024-10-14 | 6.03 | $6.20 | 9100 |
| 2024-10-11 | 5.97 | $6.17 | 15400 |
| 2024-10-10 | 5.92 | $6.05 | 27146 |
| 2024-10-09 | 5.89 | $5.87 | 7900 |
| 2024-10-08 | 5.92 | $5.87 | 9132 |
| 2024-10-07 | 5.95 | $5.98 | 72449 |
| 2024-10-04 | 5.95 | $5.90 | 9309 |
| 2024-10-03 | 5.98 | $5.98 | 13130 |
| 2024-10-02 | 6.00 | $5.86 | 34700 |
| 2024-10-01 | 6.05 | $5.97 | 30212 |
| 2024-09-30 | 6.08 | $5.77 | 51109 |
| 2024-09-27 | 6.18 | $5.78 | 67033 |
| 2024-09-26 | 6.30 | $5.90 | 134400 |
| 2024-09-25 | 6.41 | $6.27 | 84800 |
| 2024-09-24 | 6.42 | $6.38 | 64445 |
| 2024-09-23 | 6.39 | $6.37 | 41500 |
| 2024-09-20 | 6.36 | $6.38 | 52500 |
| 2024-09-19 | 6.32 | $6.42 | 74000 |
| 2024-09-18 | 6.25 | $6.40 | 80600 |
| 2024-09-17 | 6.17 | $6.48 | 202600 |
| 2024-09-16 | 6.05 | $6.28 | 64500 |
| 2024-09-13 | 5.96 | $5.96 | 20447 |
| 2024-09-12 | 5.95 | $5.98 | 122400 |
| 2024-09-11 | 5.93 | $5.93 | 34500 |
| 2024-09-10 | 5.93 | $5.99 | 28600 |
| 2024-09-09 | 5.90 | $6.08 | 119534 |
| 2024-09-06 | 5.84 | $5.95 | 103000 |
| 2024-09-05 | 5.81 | $5.99 | 350129 |
| 2024-09-04 | 5.76 | $5.55 | 143300 |
| 2024-09-03 | 5.84 | $5.57 | 128045 |
| 2024-08-30 | 5.92 | $5.68 | 88900 |
| 2024-08-29 | 6.00 | $5.77 | 42200 |
| 2024-08-28 | 6.06 | $5.80 | 15010 |
| 2024-08-27 | 6.12 | $5.88 | 39623 |
| 2024-08-26 | 6.16 | $6.00 | 32800 |
| 2024-08-23 | 6.18 | $6.09 | 35501 |
| 2024-08-22 | 6.17 | $5.95 | 4301 |
| 2024-08-21 | 6.20 | $6.00 | 31200 |
| 2024-08-20 | 6.22 | $6.13 | 44846 |
| 2024-08-19 | 6.19 | $6.16 | 44739 |
| 2024-08-16 | 6.15 | $6.21 | 45400 |
| 2024-08-15 | 6.08 | $6.29 | 10010 |
| 2024-08-14 | 5.97 | $6.26 | 6000 |
| 2024-08-13 | 5.84 | $6.21 | 8300 |
| 2024-08-12 | 5.69 | $6.09 | 12000 |
| 2024-08-09 | 5.55 | $5.93 | 8300 |
| 2024-08-08 | 5.44 | $6.01 | 25400 |
| 2024-08-07 | 5.27 | $5.32 | 6500 |
| 2024-08-06 | 5.29 | $5.27 | 6113 |
| 2024-08-05 | 5.33 | $5.18 | 7903 |
| 2024-08-02 | 5.41 | $5.23 | 57901 |
| 2024-08-01 | 5.50 | $5.47 | 30300 |
| 2024-07-31 | 5.53 | $5.57 | 1823 |
| 2024-07-30 | 5.54 | $5.51 | 10900 |
| 2024-07-29 | 5.57 | $5.54 | 3200 |
| 2024-07-26 | 5.60 | $5.58 | 40330 |
| 2024-07-25 | 5.62 | $5.56 | 92600 |
| 2024-07-24 | 5.66 | $5.52 | 62427 |
| 2024-07-23 | 5.72 | $5.61 | 50600 |
| 2024-07-22 | 5.77 | $5.75 | 7300 |
| 2024-07-19 | 5.78 | $5.78 | 12300 |
| 2024-07-18 | 5.79 | $5.78 | 72143 |
| 2024-07-17 | 5.80 | $5.88 | 23800 |
| 2024-07-16 | 5.78 | $5.88 | 13918 |
| 2024-07-15 | 5.76 | $5.91 | 104400 |
| 2024-07-12 | 5.73 | $5.90 | 41100 |
| 2024-07-11 | 5.69 | $5.85 | 37000 |
| 2024-07-10 | 5.67 | $5.64 | 14700 |
| 2024-07-09 | 5.71 | $5.65 | 37836 |
| 2024-07-08 | 5.75 | $5.69 | 30206 |
| 2024-07-05 | 5.80 | $5.81 | 14000 |
| 2024-07-03 | 5.82 | $5.87 | 10600 |
| 2024-07-02 | 5.83 | $5.83 | 6.4M |
| 2024-07-01 | 5.86 | $5.85 | 47233 |
| 2024-06-28 | 5.88 | $5.97 | 12300 |
| 2024-06-27 | 5.88 | $5.99 | 28018 |
| 2024-06-26 | 5.87 | $5.99 | 15900 |
| 2024-06-25 | 5.87 | $5.98 | 9400 |
| 2024-06-24 | 5.87 | $6.12 | 3800 |
| 2024-06-21 | 5.82 | $5.89 | 6927 |
| 2024-06-20 | 5.84 | $5.99 | 13300 |
| 2024-06-18 | 5.84 | $5.90 | 23548 |
| 2024-06-17 | 5.87 | $5.77 | 14300 |
| 2024-06-14 | 5.95 | $5.83 | 20100 |
| 2024-06-13 | 6.03 | $5.92 | 38049 |
| 2024-06-12 | 6.11 | $6.09 | 55700 |
| 2024-06-11 | 6.15 | $6.16 | 42517 |
| 2024-06-10 | 6.17 | $6.17 | 6025 |
| 2024-06-07 | 6.21 | $6.10 | 23000 |
| 2024-06-06 | 6.27 | $6.20 | 31633 |
| 2024-06-05 | 6.32 | $6.30 | 29700 |
| 2024-06-04 | 6.34 | $6.42 | 69600 |
| 2024-06-03 | 6.34 | $6.41 | 51947 |
| 2024-05-31 | 6.34 | $6.52 | 10300 |
| 2024-05-30 | 6.30 | $6.23 | 4000 |
| 2024-05-29 | 6.35 | $6.31 | 9200 |
| 2024-05-28 | 6.39 | $6.50 | 39400 |
| 2024-05-24 | 6.38 | $6.30 | 6300 |
| 2024-05-23 | 6.43 | $6.21 | 7600 |
| 2024-05-22 | 6.52 | $6.31 | 18901 |
| 2024-05-21 | 6.60 | $6.52 | 7600 |
| 2024-05-20 | 6.63 | $6.61 | 13527 |
| 2024-05-17 | 6.63 | $6.54 | 11400 |
| 2024-05-16 | 6.66 | $6.50 | 25803 |
| 2024-05-15 | 6.71 | $6.63 | 11500 |
| 2024-05-14 | 6.72 | $6.53 | 16517 |
| 2024-05-13 | 6.77 | $6.68 | 32333 |
| 2024-05-10 | 6.78 | $6.46 | 45300 |
| 2024-05-09 | 6.86 | $6.63 | 22107 |
| 2024-05-08 | 6.90 | $6.73 | 4100 |
| 2024-05-07 | 6.91 | $6.73 | 6904 |
| 2024-05-06 | 6.93 | $6.86 | 8142 |
| 2024-05-03 | 6.90 | $6.84 | 5000 |
| 2024-05-02 | 6.86 | $6.80 | 6246 |
| 2024-05-01 | 6.83 | $6.70 | 20900 |
| 2024-04-30 | 6.82 | $6.84 | 26000 |
| 2024-04-29 | 6.76 | $7.23 | 12500 |
| 2024-04-26 | 6.56 | $6.92 | 6700 |
| 2024-04-25 | 6.41 | $6.81 | 11723 |
| 2024-04-24 | 6.26 | $6.66 | 18700 |
| 2024-04-23 | 6.13 | $6.35 | 30933 |
| 2024-04-22 | 6.06 | $6.00 | 11139 |
| 2024-04-19 | 6.09 | $5.89 | 9415 |
| 2024-04-18 | 6.16 | $5.97 | 2800 |
| 2024-04-17 | 6.22 | $6.04 | 837 |
| 2024-04-16 | 6.28 | $6.12 | 13243 |
| 2024-04-15 | 6.32 | $6.10 | 41400 |
| 2024-04-12 | 6.37 | $6.21 | 33505 |
| 2024-04-11 | 6.39 | $6.34 | 1717 |
| 2024-04-10 | 6.38 | $6.33 | 7600 |
| 2024-04-09 | 6.37 | $6.37 | 48200 |
| 2024-04-08 | 6.34 | $6.30 | 6200 |
| 2024-04-05 | 6.33 | $6.36 | 4500 |
| 2024-04-04 | 6.28 | $6.35 | 9213 |
| 2024-04-03 | 6.24 | $6.40 | 23640 |
| 2024-04-02 | 6.16 | $6.28 | 2.0M |
| 2024-04-01 | 6.10 | $6.22 | 8.4M |
| 2024-03-28 | 6.05 | $6.10 | 6.4M |
| 2024-03-27 | 6.03 | $6.04 | 21300 |
| 2024-03-26 | 6.02 | $5.92 | 17600 |
| 2024-03-25 | 6.04 | $6.01 | 22100 |
| 2024-03-22 | 6.04 | $5.91 | 10413 |
| 2024-03-21 | 6.07 | $6.16 | 11121 |
| 2024-03-20 | 6.03 | $6.05 | 4700 |
| 2024-03-19 | 6.01 | $6.04 | 4937 |
| 2024-03-18 | 6.00 | $5.98 | 32631 |
| 2024-03-15 | 5.99 | $5.89 | 27300 |
| 2024-03-14 | 6.02 | $5.92 | 46500 |
| 2024-03-13 | 6.03 | $6.09 | 8348 |
| 2024-03-12 | 6.00 | $6.13 | 30421 |
| 2024-03-11 | 5.95 | $6.25 | 89700 |
| 2024-03-08 | 5.85 | $5.95 | 37039 |
| 2024-03-07 | 5.82 | $5.90 | 9600 |
| 2024-03-06 | 5.80 | $5.79 | 31000 |
| 2024-03-05 | 5.81 | $5.72 | 11334 |
| 2024-03-04 | 5.85 | $5.70 | 16220 |
| 2024-03-01 | 5.90 | $5.88 | 20523 |
| 2024-02-29 | 5.91 | $5.79 | 9300 |
| 2024-02-28 | 5.95 | $5.83 | 10000 |
| 2024-02-27 | 5.98 | $5.90 | 10845 |
| 2024-02-26 | 6.00 | $5.88 | 13800 |
| 2024-02-23 | 6.03 | $5.99 | 43106 |
| 2024-02-22 | 6.03 | $6.14 | 19900 |
| 2024-02-21 | 5.98 | $6.02 | 28442 |
| 2024-02-20 | 5.96 | $5.95 | 37200 |
| 2024-02-16 | 5.96 | $6.23 | 18409 |
| 2024-02-15 | 5.87 | $6.25 | 66400 |
| 2024-02-14 | 5.75 | $5.74 | 2200 |
| 2024-02-13 | 5.77 | $5.80 | 15136 |
| 2024-02-12 | 5.77 | $5.88 | 22300 |
| 2024-02-09 | 5.75 | $5.74 | 5600 |
| 2024-02-08 | 5.77 | $5.70 | 21102 |
| 2024-02-07 | 5.82 | $5.59 | 13848 |
| 2024-02-06 | 5.91 | $5.64 | 15400 |
| 2024-02-05 | 6.00 | $5.62 | 15538 |
| 2024-02-02 | 6.12 | $5.81 | 18700 |
| 2024-02-01 | 6.20 | $6.04 | 8525 |
| 2024-01-31 | 6.23 | $5.99 | 2600 |
| 2024-01-30 | 6.28 | $6.16 | 13600 |
| 2024-01-29 | 6.28 | $6.27 | 4500 |
| 2024-01-26 | 6.25 | $6.34 | 7000 |
| 2024-01-25 | 6.19 | $6.30 | 25635 |
| 2024-01-24 | 6.13 | $6.23 | 6000 |
| 2024-01-23 | 6.08 | $6.31 | 19300 |
| 2024-01-22 | 5.98 | $6.23 | 29436 |
| 2024-01-19 | 5.89 | $5.94 | 20029 |
| 2024-01-18 | 5.88 | $5.92 | 15200 |
| 2024-01-17 | 5.87 | $5.87 | 28618 |
| 2024-01-16 | 5.87 | $5.88 | 28135 |
| 2024-01-12 | 5.87 | $5.81 | 28220 |
| 2024-01-11 | 5.90 | $5.72 | 15437 |
| 2024-01-10 | 5.96 | $5.81 | 14935 |
| 2024-01-09 | 6.01 | $5.85 | 26800 |
| 2024-01-08 | 6.05 | $5.91 | 18900 |
| 2024-01-05 | 6.09 | $6.05 | 23000 |
| 2024-01-04 | 6.09 | $6.06 | 5923 |
| 2024-01-03 | 6.09 | $6.15 | 63317 |
| 2024-01-02 | 6.06 | $6.05 | 4319 |
| 2023-12-29 | 6.06 | $6.04 | 29000 |
| 2023-12-28 | 6.05 | $6.04 | 9636 |
| 2023-12-27 | 6.05 | $6.15 | 16200 |
| 2023-12-26 | 6.02 | $6.25 | 44605 |
| 2023-12-22 | 5.95 | $6.20 | 21122 |
| 2023-12-21 | 5.88 | $6.13 | 6.4M |
| 2023-12-20 | 5.82 | $6.07 | 46000 |
| 2023-12-19 | 5.77 | $6.19 | 15908 |
| 2023-12-18 | 5.67 | $6.00 | 6400 |
| 2023-12-15 | 5.62 | $5.93 | 8941 |
| 2023-12-14 | 5.59 | $6.09 | 13829 |
| 2023-12-13 | 5.50 | $5.88 | 26300 |
| 2023-12-12 | 5.47 | $5.65 | 22600 |
| 2023-12-11 | 5.51 | $5.90 | 48623 |
| 2023-12-08 | 5.50 | $5.62 | 49700 |
| 2023-12-07 | 5.57 | $5.55 | 12304 |
| 2023-12-06 | 5.70 | $5.67 | 26223 |
| 2023-12-05 | 5.82 | $5.65 | 66910 |
| 2023-12-04 | 5.98 | $6.00 | 44017 |
| 2023-12-01 | 6.07 | $6.20 | 30716 |
| 2023-11-30 | 6.13 | $6.30 | 40845 |
| 2023-11-29 | 6.18 | $6.30 | 23300 |
| 2023-11-28 | 6.25 | $6.40 | 20039 |
| 2023-11-27 | 6.31 | $6.35 | 12400 |
| 2023-11-24 | 6.40 | $6.66 | 3000 |
| 2023-11-22 | 6.43 | $6.67 | 5346 |
| 2023-11-21 | 6.46 | $6.59 | 22300 |
| 2023-11-20 | 6.54 | $6.61 | 7126 |
| 2023-11-17 | 6.63 | $6.57 | 10500 |
| 2023-11-16 | 6.76 | $6.21 | 82400 |
| 2023-11-15 | 7.04 | $6.40 | 30000 |
| 2023-11-14 | 7.33 | $6.72 | 44636 |
| 2023-11-13 | 7.59 | $6.47 | 62000 |
| 2023-11-10 | 7.98 | $6.42 | 157000 |
| 2023-11-09 | 8.47 | $8.08 | 8028 |
| 2023-11-08 | 8.54 | $8.08 | 4414 |
| 2023-11-07 | 8.63 | $8.26 | 29000 |
| 2023-11-06 | 8.67 | $8.64 | 1400 |
| 2023-11-03 | 8.59 | $8.79 | 31713 |
| 2023-11-02 | 8.44 | $8.75 | 10300 |
| 2023-11-01 | 8.26 | $8.55 | 10800 |
| 2023-10-31 | 8.11 | $8.40 | 10000 |
| 2023-10-30 | 7.96 | $8.11 | 8300 |
| 2023-10-27 | 7.87 | $8.23 | 16400 |
| 2023-10-26 | 7.73 | $7.77 | 7100 |
| 2023-10-25 | 7.69 | $7.62 | 2927 |
| 2023-10-24 | 7.70 | $7.59 | 4730 |
| 2023-10-23 | 7.71 | $7.72 | 77533 |
| 2023-10-20 | 7.69 | $7.84 | 17800 |
| 2023-10-19 | 7.62 | $7.83 | 13900 |
| 2023-10-18 | 7.54 | $7.82 | 2000 |
| 2023-10-17 | 7.45 | $7.74 | 718 |
| 2023-10-16 | 7.36 | $7.72 | 1547 |
| 2023-10-13 | 7.25 | $7.46 | 1220 |
| 2023-10-12 | 7.21 | $7.27 | 5737 |
| 2023-10-11 | 7.22 | $7.34 | 11820 |
| 2023-10-10 | 7.22 | $7.33 | 20300 |
| 2023-10-09 | 7.22 | $7.45 | 12500 |
| 2023-10-06 | 7.19 | $7.10 | 12700 |
| 2023-10-05 | 7.26 | $6.94 | 6818 |
| 2023-10-04 | 7.40 | $6.84 | 62500 |
| 2023-10-03 | 7.61 | $7.16 | 45200 |
| 2023-10-02 | 7.76 | $7.30 | 67823 |
| 2023-09-29 | 7.90 | $7.96 | 24530 |
| 2023-09-28 | 7.86 | $7.90 | 11300 |
| 2023-09-27 | 7.82 | $7.93 | 23524 |
| 2023-09-26 | 7.78 | $7.64 | 34642 |
| 2023-09-25 | 7.81 | $7.88 | 14800 |
| 2023-09-22 | 7.77 | $7.65 | 14000 |
| 2023-09-21 | 7.80 | $7.77 | 15300 |
| 2023-09-20 | 7.79 | $7.74 | 17500 |
| 2023-09-19 | 7.79 | $7.68 | 12715 |
| 2023-09-18 | 7.81 | $7.89 | 2600 |
| 2023-09-15 | 7.76 | $7.86 | 11700 |
| 2023-09-14 | 7.72 | $7.79 | 17241 |
| 2023-09-13 | 7.68 | $7.74 | 8300 |
| 2023-09-12 | 7.66 | $7.79 | 19900 |
| 2023-09-11 | 7.61 | $7.42 | 13320 |
| 2023-09-08 | 7.68 | $7.50 | 10000 |
| 2023-09-07 | 7.73 | $7.66 | 14200 |
| 2023-09-06 | 7.74 | $8.01 | 5430 |
| 2023-09-05 | 7.64 | $7.89 | 16114 |
| 2023-09-01 | 7.56 | $7.92 | 13800 |
| 2023-08-31 | 7.45 | $7.66 | 6200 |
| 2023-08-30 | 7.40 | $7.64 | 7918 |
| 2023-08-29 | 7.35 | $7.48 | 10239 |
| 2023-08-28 | 7.35 | $7.44 | 15936 |
| 2023-08-25 | 7.35 | $7.36 | 2400 |
| 2023-08-24 | 7.39 | $7.35 | 22118 |
| 2023-08-23 | 7.45 | $7.45 | 16300 |
| 2023-08-22 | 7.49 | $7.44 | 15100 |
| 2023-08-21 | 7.54 | $7.52 | 13700 |
| 2023-08-18 | 7.58 | $7.42 | 49600 |
| 2023-08-17 | 7.67 | $7.53 | 19800 |
| 2023-08-16 | 7.74 | $7.71 | 12307 |
| 2023-08-15 | 7.77 | $7.75 | 14211 |
| 2023-08-14 | 7.80 | $7.80 | 36400 |
| 2023-08-11 | 7.82 | $8.01 | 64249 |
| 2023-08-10 | 7.78 | $7.68 | 17635 |
| 2023-08-09 | 7.83 | $7.99 | 32227 |
| 2023-08-08 | 7.81 | $7.81 | 7400 |
| 2023-08-07 | 7.84 | $7.85 | 6503 |
| 2023-08-04 | 7.86 | $7.95 | 7000 |
| 2023-08-03 | 7.86 | $7.90 | 20532 |
| 2023-08-02 | 7.88 | $7.70 | 24949 |
| 2023-08-01 | 7.96 | $8.06 | 5500 |
| 2023-07-31 | 7.95 | $8.10 | 26317 |
| 2023-07-28 | 7.94 | $7.99 | 27040 |
| 2023-07-27 | 7.95 | $7.86 | 12000 |
| 2023-07-26 | 8.01 | $8.00 | 19845 |
| 2023-07-25 | 8.04 | $8.10 | 9600 |
| 2023-07-24 | 8.05 | $8.12 | 4904 |
| 2023-07-21 | 8.06 | $8.00 | 20200 |
| 2023-07-20 | 8.11 | $7.94 | 15800 |
| 2023-07-19 | 8.19 | $8.06 | 8500 |
| 2023-07-18 | 8.25 | $8.17 | 7323 |
| 2023-07-17 | 8.29 | $8.20 | 6712 |
| 2023-07-14 | 8.33 | $8.20 | 16446 |
| 2023-07-13 | 8.38 | $8.46 | 6200 |
| 2023-07-12 | 8.36 | $8.35 | 5200 |
| 2023-07-11 | 8.38 | $8.32 | 3100 |
| 2023-07-10 | 8.40 | $8.38 | 3720 |
| 2023-07-07 | 8.41 | $8.45 | 45035 |
| 2023-07-06 | 8.40 | $8.12 | 9700 |
| 2023-07-05 | 8.49 | $8.43 | 16600 |
| 2023-07-03 | 8.51 | $8.36 | 2524 |
| 2023-06-30 | 8.55 | $8.36 | 13143 |
| 2023-06-29 | 8.60 | $8.43 | 33545 |
| 2023-06-28 | 8.64 | $8.63 | 94900 |
| 2023-06-27 | 8.62 | $8.59 | 67020 |
| 2023-06-26 | 8.60 | $7.98 | 9804 |
| 2023-06-23 | 8.78 | $8.10 | 12700 |
| 2023-06-22 | 8.95 | $8.40 | 12108 |
| 2023-06-21 | 9.07 | $8.85 | 10600 |
| 2023-06-20 | 9.05 | $8.79 | 27916 |
| 2023-06-16 | 9.06 | $9.31 | 26600 |
| 2023-06-15 | 8.89 | $9.00 | 18500 |
| 2023-06-14 | 8.78 | $8.85 | 25002 |
| 2023-06-13 | 8.68 | $9.01 | 50400 |
| 2023-06-12 | 8.52 | $8.59 | 19819 |
| 2023-06-09 | 8.45 | $8.64 | 6816 |
| 2023-06-08 | 8.34 | $8.62 | 14915 |
| 2023-06-07 | 8.22 | $8.71 | 18900 |
| 2023-06-06 | 8.04 | $8.36 | 1300 |
| 2023-06-05 | 7.93 | $8.47 | 15200 |
| 2023-06-02 | 7.77 | $8.49 | 19700 |
| 2023-06-01 | 7.57 | $7.98 | 6926 |
| 2023-05-31 | 7.49 | $7.83 | 5244 |
| 2023-05-30 | 7.44 | $7.81 | 15221 |
| 2023-05-26 | 7.40 | $7.98 | 18604 |
| 2023-05-25 | 7.30 | $7.58 | 17600 |
| 2023-05-24 | 7.32 | $7.70 | 2700 |
| 2023-05-23 | 7.31 | $7.71 | 7438 |
| 2023-05-22 | 7.31 | $7.65 | 1926 |
| 2023-05-19 | 7.33 | $7.60 | 7106 |
| 2023-05-18 | 7.38 | $7.70 | 22300 |
| 2023-05-17 | 7.42 | $7.64 | 6100 |
| 2023-05-16 | 7.50 | $7.45 | 5800 |
| 2023-05-15 | 7.67 | $7.50 | 16519 |
| 2023-05-12 | 7.87 | $7.53 | 12038 |
| 2023-05-11 | 8.11 | $7.60 | 35000 |
| 2023-05-10 | 8.40 | $8.08 | 32210 |
| 2023-05-09 | 8.59 | $8.51 | 64801 |
| 2023-05-08 | 8.70 | $8.86 | 36817 |
| 2023-05-05 | 8.73 | $8.35 | 41000 |
| 2023-05-04 | 8.93 | $8.23 | 104207 |
| 2023-05-03 | 9.22 | $8.47 | 15700 |
| 2023-05-02 | 9.49 | $8.73 | 16038 |
| 2023-05-01 | 9.74 | $9.29 | 10900 |
| 2023-04-28 | 9.87 | $9.47 | 13030 |
| 2023-04-27 | 9.96 | $9.27 | 12829 |
| 2023-04-26 | 10.14 | $9.47 | 52730 |
| 2023-04-25 | 10.28 | $9.97 | 24029 |
| 2023-04-24 | 10.29 | $10.12 | 31000 |
| 2023-04-21 | 10.25 | $10.05 | 19902 |
| 2023-04-20 | 10.21 | $9.96 | 32443 |
| 2023-04-19 | 10.19 | $10.11 | 21818 |
| 2023-04-18 | 10.11 | $10.00 | 17519 |
| 2023-04-17 | 10.04 | $10.12 | 102232 |
| 2023-04-14 | 9.90 | $10.26 | 30202 |
| 2023-04-13 | 9.69 | $10.33 | 37600 |
| 2023-04-12 | 9.40 | $10.25 | 104948 |
| 2023-04-11 | 9.07 | $9.62 | 50300 |
| 2023-04-10 | 8.86 | $8.93 | 15241 |
| 2023-04-06 | 8.83 | $8.85 | 5141 |
| 2023-04-05 | 8.81 | $9.07 | 12830 |
| 2023-04-04 | 8.72 | $9.13 | 30624 |
| 2023-04-03 | 8.60 | $9.05 | 42930 |
| 2023-03-31 | 8.47 | $8.64 | 53346 |
| 2023-03-30 | 8.45 | $8.81 | 15107 |
| 2023-03-29 | 8.37 | $8.72 | 5500 |
| 2023-03-28 | 8.31 | $8.51 | 13200 |
| 2023-03-27 | 8.30 | $8.42 | 9600 |
| 2023-03-24 | 8.32 | $8.31 | 8410 |
| 2023-03-23 | 8.39 | $8.42 | 22200 |
| 2023-03-22 | 8.44 | $8.41 | 7600 |
| 2023-03-21 | 8.51 | $8.32 | 39300 |
| 2023-03-20 | 8.63 | $8.50 | 126118 |
| 2023-03-17 | 8.72 | $8.29 | 64800 |
| 2023-03-16 | 8.89 | $8.72 | 39319 |
| 2023-03-15 | 8.97 | $8.36 | 81600 |
| 2023-03-14 | 9.19 | $8.97 | 14800 |
| 2023-03-13 | 9.25 | $8.86 | 55709 |
| 2023-03-10 | 9.37 | $9.24 | 28000 |
| 2023-03-09 | 9.39 | $9.23 | 18000 |
| 2023-03-08 | 9.41 | $9.41 | 15400 |
| 2023-03-07 | 9.38 | $9.43 | 23800 |
| 2023-03-06 | 9.33 | $9.72 | 35800 |
| 2023-03-03 | 9.18 | $9.62 | 63900 |
| 2023-03-02 | 9.02 | $9.49 | 172500 |
| 2023-03-01 | 8.88 | $9.15 | 79100 |
| 2023-02-28 | 8.80 | $9.01 | 99322 |
| 2023-02-27 | 8.76 | $8.95 | 25000 |
| 2023-02-24 | 8.73 | $8.96 | 30214 |
| 2023-02-23 | 8.70 | $8.88 | 9730 |
| 2023-02-22 | 8.68 | $8.53 | 5700 |
| 2023-02-21 | 8.77 | $8.54 | 31924 |
| 2023-02-17 | 8.88 | $8.92 | 66308 |
| 2023-02-16 | 8.90 | $8.88 | 24217 |
| 2023-02-15 | 8.93 | $8.84 | 7738 |
| 2023-02-14 | 8.98 | $8.97 | 5600 |
| 2023-02-13 | 9.00 | $8.95 | 46341 |
| 2023-02-10 | 9.04 | $9.07 | 7300 |
| 2023-02-09 | 9.04 | $8.86 | 5300 |
| 2023-02-08 | 9.12 | $8.90 | 9525 |
| 2023-02-07 | 9.19 | $9.00 | 4718 |
| 2023-02-06 | 9.25 | $8.90 | 9600 |
| 2023-02-03 | 9.35 | $9.17 | 33200 |
| 2023-02-02 | 9.38 | $9.21 | 28100 |
| 2023-02-01 | 9.41 | $9.15 | 23700 |
| 2023-01-31 | 9.46 | $9.13 | 29300 |
| 2023-01-30 | 9.52 | $9.22 | 36139 |
| 2023-01-27 | 9.56 | $9.27 | 41402 |
| 2023-01-26 | 9.59 | $9.51 | 46100 |
| 2023-01-25 | 9.54 | $9.30 | 21617 |
| 2023-01-24 | 9.54 | $9.50 | 50543 |
| 2023-01-23 | 9.48 | $9.44 | 18925 |
| 2023-01-20 | 9.41 | $9.34 | 40000 |
| 2023-01-19 | 9.35 | $9.26 | 87221 |
| 2023-01-18 | 9.30 | $9.20 | 44000 |
| 2023-01-17 | 9.25 | $9.23 | 28804 |
| 2023-01-13 | 9.17 | $8.89 | 24722 |
| 2023-01-12 | 9.18 | $9.16 | 39200 |
| 2023-01-11 | 9.10 | $8.89 | 64502 |
| 2023-01-10 | 9.08 | $8.76 | 35700 |
| 2023-01-09 | 9.09 | $8.99 | 17700 |
| 2023-01-06 | 9.02 | $9.12 | 13916 |
| 2023-01-05 | 8.89 | $8.83 | 4500 |
| 2023-01-04 | 8.81 | $8.70 | 4100 |
| 2023-01-03 | 8.75 | $8.73 | 14918 |
| 2022-12-30 | 8.67 | $9.12 | 21437 |
| 2022-12-29 | 8.44 | $8.95 | 22403 |
| 2022-12-28 | 8.21 | $8.47 | 10921 |
| 2022-12-27 | 8.07 | $8.70 | 7600 |
| 2022-12-23 | 7.83 | $8.49 | 5500 |
| 2022-12-22 | 7.61 | $7.89 | 7512 |
| 2022-12-21 | 7.52 | $8.18 | 13500 |
| 2022-12-20 | 7.33 | $7.49 | 6232 |
| 2022-12-19 | 7.31 | $7.32 | 11803 |
| 2022-12-16 | 7.35 | $7.29 | 4708 |
| 2022-12-15 | 7.41 | $7.41 | 4400 |
| 2022-12-14 | 7.45 | $7.55 | 3000 |
| 2022-12-13 | 7.45 | $7.56 | 5000 |
| 2022-12-12 | 7.46 | $7.62 | 22623 |
| 2022-12-09 | 7.45 | $7.41 | 12905 |
| 2022-12-08 | 7.51 | $7.32 | 10900 |
| 2022-12-07 | 7.61 | $7.23 | 4123 |
| 2022-12-06 | 7.76 | $7.32 | 10800 |
| 2022-12-05 | 7.92 | $7.63 | 35943 |
| 2022-12-02 | 8.02 | $8.03 | 740 |
| 2022-12-01 | 8.01 | $8.27 | 10400 |
| 2022-11-30 | 7.93 | $8.04 | 38037 |
| 2022-11-29 | 7.90 | $8.00 | 36207 |
| 2022-11-28 | 7.87 | $7.86 | 2400 |
| 2022-11-25 | 7.89 | $7.95 | 2622 |
| 2022-11-23 | 7.88 | $7.90 | 7400 |
| 2022-11-22 | 7.89 | $7.89 | 8045 |
| 2022-11-21 | 7.90 | $7.63 | 8406 |
| 2022-11-18 | 8.00 | $7.69 | 10917 |
| 2022-11-17 | 8.10 | $8.04 | 6600 |
| 2022-11-16 | 8.12 | $8.30 | 29300 |
| 2022-11-15 | 8.05 | $8.28 | 11515 |
| 2022-11-14 | 7.97 | $8.04 | 26015 |
| 2022-11-11 | 7.96 | $8.05 | 5705 |
| 2022-11-10 | 7.94 | $7.78 | 32736 |
| 2022-11-09 | 8.00 | $7.55 | 17005 |
| 2022-11-08 | 8.14 | $7.98 | 7515 |
| 2022-11-07 | 8.18 | $8.12 | 16644 |
| 2022-11-04 | 8.19 | $7.95 | 43041 |
| 2022-11-03 | 8.24 | $7.75 | 24200 |
| 2022-11-02 | 8.38 | $7.76 | 49800 |
| 2022-11-01 | 8.53 | $8.52 | 4800 |
| 2022-10-31 | 8.47 | $8.44 | 29710 |
| 2022-10-28 | 8.43 | $8.35 | 6524 |
| 2022-10-27 | 8.40 | $8.54 | 6212 |
| 2022-10-26 | 8.30 | $8.68 | 23900 |
| 2022-10-25 | 8.12 | $8.45 | 6129 |
| 2022-10-24 | 7.99 | $8.04 | 11200 |
| 2022-10-21 | 7.95 | $8.01 | 1042 |
| 2022-10-20 | 7.91 | $7.91 | 16327 |
| 2022-10-19 | 7.90 | $7.90 | 4700 |
| 2022-10-18 | 7.88 | $7.68 | 2542 |
| 2022-10-17 | 7.93 | $7.86 | 6100 |
| 2022-10-14 | 7.94 | $7.70 | 11300 |
| 2022-10-13 | 7.99 | $7.96 | 6100 |
| 2022-10-12 | 7.97 | $7.81 | 1025 |
| 2022-10-11 | 8.00 | $7.97 | 2600 |
| 2022-10-10 | 7.98 | $8.23 | 6200 |
| 2022-10-07 | 7.88 | $8.16 | 3600 |
| 2022-10-06 | 7.77 | $8.18 | 5300 |
| 2022-10-05 | 7.64 | $8.47 | 30927 |
| 2022-10-04 | 7.38 | $8.02 | 7500 |
| 2022-10-03 | 7.22 | $7.67 | 5803 |
| 2022-09-30 | 7.13 | $7.30 | 501 |
| 2022-09-29 | 7.15 | $7.57 | 12100 |
| 2022-09-28 | 7.10 | $7.35 | 4237 |
| 2022-09-27 | 7.11 | $6.87 | 14600 |
| 2022-09-26 | 7.28 | $6.94 | 1034 |
| 2022-09-23 | 7.47 | $6.84 | 8000 |
| 2022-09-22 | 7.75 | $7.41 | 4700 |
| 2022-09-21 | 7.90 | $7.84 | 421 |
| 2022-09-20 | 7.96 | $7.88 | 9627 |
| 2022-09-19 | 8.02 | $7.96 | 5400 |
| 2022-09-16 | 8.07 | $7.80 | 6800 |
| 2022-09-15 | 8.19 | $8.00 | 6433 |
| 2022-09-14 | 8.27 | $8.46 | 6135 |
| 2022-09-13 | 8.22 | $8.24 | 2924 |
| 2022-09-12 | 8.24 | $8.46 | 10119 |
| 2022-09-09 | 8.19 | $8.36 | 4700 |
| 2022-09-08 | 8.16 | $8.04 | 6100 |
| 2022-09-07 | 8.24 | $8.21 | 10300 |
| 2022-09-06 | 8.27 | $8.22 | 7341 |
| 2022-09-02 | 8.32 | $8.37 | 4149 |
| 2022-09-01 | 8.33 | $8.21 | 3309 |
| 2022-08-31 | 8.40 | $8.52 | 4527 |
| 2022-08-30 | 8.39 | $8.49 | 4600 |
| 2022-08-29 | 8.38 | $8.90 | 11616 |
| 2022-08-26 | 8.25 | $8.35 | 4100 |
| 2022-08-25 | 8.27 | $8.72 | 19600 |
| 2022-08-24 | 8.17 | $8.53 | 2745 |
| 2022-08-23 | 8.13 | $8.21 | 5300 |
| 2022-08-22 | 8.18 | $8.07 | 17600 |
| 2022-08-19 | 8.29 | $8.03 | 8500 |
| 2022-08-18 | 8.44 | $8.59 | 6100 |
| 2022-08-17 | 8.45 | $8.38 | 37700 |
| 2022-08-16 | 8.53 | $8.26 | 7500 |
| 2022-08-15 | 8.68 | $8.53 | 13800 |
| 2022-08-12 | 8.77 | $8.31 | 6800 |
| 2022-08-11 | 8.96 | $8.46 | 3037 |
| 2022-08-10 | 9.15 | $8.34 | 10405 |
| 2022-08-09 | 9.41 | $8.48 | 19806 |
| 2022-08-08 | 9.68 | $8.93 | 16733 |
| 2022-08-05 | 9.87 | $9.35 | 3509 |
| 2022-08-04 | 9.96 | $9.48 | 3014 |
| 2022-08-03 | 10.03 | $9.70 | 1538 |
| 2022-08-02 | 10.03 | $9.86 | 4031 |
| 2022-08-01 | 9.98 | $9.80 | 2149 |
| 2022-07-29 | 9.93 | $9.82 | 2204 |
| 2022-07-28 | 9.86 | $9.80 | 1018 |
| 2022-07-27 | 9.77 | $9.92 | 65433 |
| 2022-07-26 | 9.61 | $9.66 | 1900 |
| 2022-07-25 | 9.50 | $9.68 | 22400 |
| 2022-07-22 | 9.36 | $9.58 | 3923 |
| 2022-07-21 | 9.21 | $9.35 | 4300 |
| 2022-07-20 | 9.09 | $9.56 | 25504 |
| 2022-07-19 | 8.89 | $9.50 | 10525 |
| 2022-07-18 | 8.65 | $9.44 | 11125 |
| 2022-07-15 | 8.39 | $8.75 | 1400 |
| 2022-07-14 | 8.29 | $8.60 | 5400 |
| 2022-07-13 | 8.23 | $8.93 | 3526 |
| 2022-07-12 | 8.04 | $8.63 | 2532 |
| 2022-07-11 | 7.92 | $8.72 | 4800 |
| 2022-07-08 | 7.75 | $8.52 | 5303 |
| 2022-07-07 | 7.62 | $8.29 | 20300 |
| 2022-07-06 | 7.55 | $7.73 | 16916 |
| 2022-07-05 | 7.64 | $7.88 | 19806 |
| 2022-07-01 | 7.72 | $8.23 | 200 |
| 2022-06-30 | 7.73 | $7.94 | 6619 |
| 2022-06-29 | 7.83 | $8.21 | 6240 |
| 2022-06-28 | 7.89 | $8.30 | 5323 |
| 2022-06-27 | 7.95 | $8.24 | 8200 |
| 2022-06-24 | 8.05 | $7.93 | 25000 |
| 2022-06-23 | 8.29 | $7.92 | 38629 |
| 2022-06-22 | 8.60 | $8.26 | 12000 |
| 2022-06-21 | 8.88 | $8.82 | 60001 |
| 2022-06-17 | 9.06 | $8.08 | 13822 |
| 2022-06-16 | 9.51 | $8.55 | 22631 |
| 2022-06-15 | 9.93 | $9.28 | 36000 |
| 2022-06-14 | 10.21 | $9.47 | 12400 |
| 2022-06-13 | 10.50 | $9.65 | 18100 |
| 2022-06-10 | 10.79 | $10.39 | 21100 |
| 2022-06-09 | 10.91 | $10.67 | 9324 |
| 2022-06-08 | 10.98 | $10.95 | 79300 |
| 2022-06-07 | 10.96 | $11.17 | 97107 |
| 2022-06-06 | 10.87 | $10.78 | 8124 |
| 2022-06-03 | 10.89 | $10.96 | 29400 |
| 2022-06-02 | 10.85 | $11.07 | 10230 |
| 2022-06-01 | 10.77 | $11.12 | 8500 |
| 2022-05-31 | 10.65 | $10.90 | 107248 |
| 2022-05-27 | 10.58 | $10.96 | 3922 |
| 2022-05-26 | 10.47 | $10.85 | 35542 |
| 2022-05-25 | 10.38 | $10.78 | 2200 |
| 2022-05-24 | 10.30 | $10.65 | 6300 |
| 2022-05-23 | 10.24 | $10.60 | 800 |
| 2022-05-20 | 10.19 | $10.54 | 51200 |
| 2022-05-19 | 10.15 | $10.54 | 3700 |
| 2022-05-18 | 10.11 | $10.22 | 4400 |
| 2022-05-17 | 10.17 | $10.71 | 4339 |
| 2022-05-16 | 10.09 | $10.34 | 33821 |
| 2022-05-13 | 10.11 | $10.29 | 9533 |
| 2022-05-12 | 10.17 | $9.59 | 24200 |
| 2022-05-11 | 10.47 | $9.88 | 16211 |
| 2022-05-10 | 10.75 | $10.31 | 113200 |
| 2022-05-09 | 10.95 | $10.42 | 20400 |
| 2022-05-06 | 11.17 | $11.56 | 6517 |
| 2022-05-05 | 11.07 | $11.50 | 1800 |
| 2022-05-04 | 10.98 | $11.75 | 40136 |
| 2022-05-03 | 10.79 | $10.84 | 21143 |
| 2022-05-02 | 10.84 | $10.45 | 5200 |
| 2022-04-29 | 11.04 | $10.77 | 2300 |
| 2022-04-28 | 11.18 | $11.19 | 5500 |
| 2022-04-27 | 11.22 | $10.97 | 15003 |
| 2022-04-26 | 11.35 | $10.87 | 12518 |
| 2022-04-25 | 11.53 | $11.19 | 16100 |
| 2022-04-22 | 11.64 | $11.00 | 5800 |
| 2022-04-21 | 11.85 | $11.28 | 7730 |
| 2022-04-20 | 12.00 | $12.00 | 3500 |
| 2022-04-19 | 11.95 | $11.87 | 4800 |
| 2022-04-18 | 11.93 | $12.12 | 6100 |
| 2022-04-14 | 11.82 | $11.84 | 2045 |
| 2022-04-13 | 11.78 | $11.78 | 6614 |
| 2022-04-12 | 11.73 | $11.66 | 3700 |
| 2022-04-11 | 11.71 | $11.39 | 6900 |
| 2022-04-08 | 11.77 | $11.82 | 2027 |
| 2022-04-07 | 11.69 | $11.66 | 18000 |
| 2022-04-06 | 11.65 | $11.78 | 11619 |
| 2022-04-05 | 11.55 | $11.39 | 8600 |
| 2022-04-04 | 11.55 | $11.34 | 9701 |
| 2022-04-01 | 11.55 | $11.47 | 5521 |
| 2022-03-31 | 11.51 | $11.55 | 8130 |
| 2022-03-30 | 11.44 | $11.71 | 8918 |
| 2022-03-29 | 11.28 | $11.53 | 7734 |
| 2022-03-28 | 11.15 | $11.28 | 17800 |
| 2022-03-25 | 11.06 | $11.51 | 18319 |
| 2022-03-24 | 10.87 | $10.99 | 19929 |
| 2022-03-23 | 10.80 | $11.12 | 16108 |
| 2022-03-22 | 10.67 | $10.56 | 11424 |
| 2022-03-21 | 10.69 | $10.79 | 13146 |
| 2022-03-18 | 10.64 | $10.54 | 13400 |
| 2022-03-17 | 10.65 | $10.94 | 34436 |
| 2022-03-16 | 10.53 | $10.80 | 37400 |
| 2022-03-15 | 10.42 | $10.10 | 32000 |
| 2022-03-14 | 10.52 | $9.48 | 46222 |
| 2022-03-11 | 10.82 | $10.81 | 9427 |
| 2022-03-10 | 10.76 | $10.63 | 33347 |
| 2022-03-09 | 10.74 | $10.50 | 56400 |
| 2022-03-08 | 10.76 | $10.56 | 29600 |
| 2022-03-07 | 10.74 | $10.91 | 34200 |
| 2022-03-04 | 10.61 | $10.83 | 70400 |
| 2022-03-03 | 10.47 | $9.97 | 123625 |
| 2022-03-02 | 10.55 | $10.97 | 22000 |
| 2022-03-01 | 10.34 | $10.65 | 19500 |
| 2022-02-28 | 10.17 | $10.21 | 6200 |
| 2022-02-25 | 10.10 | $10.07 | 6821 |
| 2022-02-24 | 10.05 | $9.82 | 5700 |
| 2022-02-23 | 10.06 | $9.56 | 13100 |
| 2022-02-22 | 10.14 | $9.48 | 14800 |
| 2022-02-18 | 10.27 | $9.57 | 12648 |
| 2022-02-17 | 10.38 | $10.05 | 24949 |
| 2022-02-16 | 10.35 | $10.02 | 19314 |
| 2022-02-15 | 10.32 | $10.00 | 15900 |
| 2022-02-14 | 10.27 | $10.08 | 23900 |
| 2022-02-11 | 10.18 | $9.94 | 22000 |
| 2022-02-10 | 10.09 | $9.76 | 57912 |
| 2022-02-09 | 10.03 | $9.94 | 47806 |
| 2022-02-08 | 9.89 | $9.67 | 10200 |
| 2022-02-07 | 9.79 | $9.96 | 4030 |
| 2022-02-04 | 9.57 | $10.00 | 16606 |
| 2022-02-03 | 9.26 | $10.05 | 31243 |
| 2022-02-02 | 8.87 | $9.83 | 54600 |
| 2022-02-01 | 8.45 | $10.13 | 113414 |
| 2022-01-31 | 7.84 | $8.20 | 34400 |
| 2022-01-28 | 7.70 | $7.77 | 5521 |
| 2022-01-27 | 7.67 | $7.74 | 2800 |
| 2022-01-26 | 7.63 | $7.69 | 16600 |
| 2022-01-25 | 7.61 | $7.60 | 12900 |
| 2022-01-24 | 7.60 | $7.08 | 18928 |
| 2022-01-21 | 7.76 | $7.31 | 5800 |
| 2022-01-20 | 7.87 | $7.73 | 8500 |
| 2022-01-19 | 7.87 | $7.44 | 14500 |
| 2022-01-18 | 7.95 | $7.55 | 12400 |
| 2022-01-14 | 8.02 | $7.57 | 10805 |
| 2022-01-13 | 8.09 | $7.59 | 22136 |
| 2022-01-12 | 8.15 | $7.82 | 23900 |
| 2022-01-11 | 8.15 | $7.96 | 9948 |
| 2022-01-10 | 8.10 | $7.37 | 15312 |
| 2022-01-07 | 8.22 | $7.61 | 9038 |
| 2022-01-06 | 8.27 | $7.68 | 4308 |
| 2022-01-05 | 8.31 | $7.80 | 21900 |
| 2022-01-04 | 8.30 | $8.37 | 15700 |
| 2022-01-03 | 8.09 | $8.27 | 6900 |
| 2021-12-31 | 7.86 | $8.14 | 4000 |
| 2021-12-30 | 7.62 | $7.73 | 5439 |
| 2021-12-29 | 7.43 | $7.81 | 20900 |
| 2021-12-28 | 7.18 | $7.71 | 220 |
| 2021-12-27 | 6.89 | $7.69 | 8913 |
| 2021-12-23 | 6.54 | $7.12 | 25100 |
| 2021-12-22 | 6.28 | $6.84 | 11819 |
| 2021-12-21 | 6.06 | $6.74 | 8409 |
| 2021-12-20 | 5.83 | $6.51 | 13700 |
| 2021-12-17 | 5.61 | $6.21 | 17715 |
| 2021-12-16 | 5.44 | $5.84 | 38900 |
| 2021-12-15 | 5.36 | $5.49 | 2326 |
| 2021-12-14 | 5.38 | $5.51 | 748 |
| 2021-12-13 | 5.39 | $5.58 | 21900 |
| 2021-12-10 | 5.40 | $5.67 | 10700 |
| 2021-12-09 | 5.38 | $5.75 | 51747 |
| 2021-12-08 | 5.34 | $5.87 | 72328 |
| 2021-12-07 | 5.26 | $5.75 | 34100 |
| 2021-12-06 | 5.20 | $5.52 | 24900 |
| 2021-12-03 | 5.21 | $5.24 | 3514 |
| 2021-12-02 | 5.32 | $5.34 | 13421 |
| 2021-12-01 | 5.44 | $5.19 | 3725 |
| 2021-11-30 | 5.63 | $5.36 | 39900 |
| 2021-11-29 | 5.82 | $5.63 | 93630 |
| 2021-11-26 | 5.97 | $5.75 | 1126 |
| 2021-11-24 | 6.12 | $6.24 | 15836 |
| 2021-11-23 | 6.15 | $5.98 | 3214 |
| 2021-11-22 | 6.27 | $5.79 | 31023 |
| 2021-11-19 | 6.49 | $5.95 | 25134 |
| 2021-11-18 | 6.70 | $6.82 | 4200 |
| 2021-11-17 | 6.68 | $6.78 | 23324 |
| 2021-11-16 | 6.68 | $6.75 | 6400 |
| 2021-11-15 | 6.68 | $6.71 | 6405 |
| 2021-11-12 | 6.70 | $6.40 | 24028 |
| 2021-11-11 | 6.82 | $6.56 | 1500 |
| 2021-11-10 | 6.92 | $6.60 | 7318 |
| 2021-11-09 | 7.02 | $6.85 | 15800 |
| 2021-11-08 | 7.07 | $6.88 | 10431 |
| 2021-11-05 | 7.12 | $6.83 | 3800 |
| 2021-11-04 | 7.19 | $6.70 | 28649 |
| 2021-11-03 | 7.31 | $6.77 | 17014 |
| 2021-11-02 | 7.43 | $7.42 | 5400 |
| 2021-11-01 | 7.37 | $7.42 | 9920 |
| 2021-10-29 | 7.29 | $6.99 | 2149 |
| 2021-10-28 | 7.32 | $7.21 | 9542 |
| 2021-10-27 | 7.28 | $7.00 | 26900 |
| 2021-10-26 | 7.30 | $7.20 | 10940 |
| 2021-10-25 | 7.25 | $7.10 | 15300 |
| 2021-10-22 | 7.21 | $7.09 | 2310 |
| 2021-10-21 | 7.16 | $7.02 | 7901 |
| 2021-10-20 | 7.12 | $7.29 | 11100 |
| 2021-10-19 | 6.97 | $6.95 | 4000 |
| 2021-10-18 | 6.89 | $6.82 | 5542 |
| 2021-10-15 | 6.83 | $6.87 | 7507 |
| 2021-10-14 | 6.74 | $6.82 | 22128 |
| 2021-10-13 | 6.64 | $6.71 | 19823 |
| 2021-10-12 | 6.54 | $6.63 | 7035 |
| 2021-10-11 | 6.44 | $7.00 | 10600 |
| 2021-10-08 | 6.20 | $6.39 | 13400 |
| 2021-10-07 | 6.09 | $6.17 | 14215 |
| 2021-10-06 | 6.03 | $5.79 | 14400 |
| 2021-10-05 | 6.08 | $5.94 | 23300 |
| 2021-10-04 | 6.08 | $6.17 | 27534 |
| 2021-10-01 | 6.01 | $6.05 | 33100 |
| 2021-09-30 | 5.96 | $5.98 | 3600 |
| 2021-09-29 | 5.91 | $5.99 | 16401 |
| 2021-09-28 | 5.85 | $6.03 | 26600 |
| 2021-09-27 | 5.77 | $5.99 | 41700 |
| 2021-09-24 | 5.67 | $5.80 | 4600 |
| 2021-09-23 | 5.62 | $5.78 | 25900 |
| 2021-09-22 | 5.56 | $5.54 | 549 |
| 2021-09-21 | 5.56 | $5.41 | 402 |
| 2021-09-20 | 5.60 | $5.30 | 2732 |
| 2021-09-17 | 5.69 | $5.67 | 548 |
| 2021-09-16 | 5.67 | $5.74 | 1630 |
| 2021-09-15 | 5.63 | $5.66 | 15400 |
| 2021-09-14 | 5.61 | $5.59 | 525 |
| 2021-09-13 | 5.60 | $5.77 | 1400 |
| 2021-09-10 | 5.54 | $5.55 | 4800 |
| 2021-09-09 | 5.52 | $5.57 | 10000 |
| 2021-09-08 | 5.50 | $5.53 | 2200 |
| 2021-09-07 | 5.49 | $5.58 | 1800 |
| 2021-09-03 | 5.45 | $5.66 | 5004 |
| 2021-09-02 | 5.39 | $5.63 | 69300 |
| 2021-09-01 | 5.32 | $5.37 | 8300 |
| 2021-08-31 | 5.32 | $5.51 | 7101 |
| 2021-08-30 | 5.28 | $5.52 | 11118 |
| 2021-08-27 | 5.22 | $5.40 | 22500 |
| 2021-08-26 | 5.20 | $5.29 | 1905 |
| 2021-08-25 | 5.21 | $5.46 | 3700 |
| 2021-08-24 | 5.17 | $5.46 | 26100 |
| 2021-08-23 | 5.12 | $5.40 | 7900 |
| 2021-08-20 | 5.08 | $4.96 | 1022 |
| 2021-08-19 | 5.18 | $5.00 | 12200 |
| 2021-08-18 | 5.30 | $5.15 | 13939 |
| 2021-08-17 | 5.39 | $5.30 | 524 |
| 2021-08-16 | 5.46 | $5.47 | 17400 |
| 2021-08-13 | 5.49 | $5.19 | 20800 |
| 2021-08-12 | 5.62 | $5.30 | 31140 |
| 2021-08-11 | 5.75 | $5.85 | 1900 |
| 2021-08-10 | 5.73 | $5.70 | 305 |
| 2021-08-09 | 5.75 | $5.56 | 1700 |
| 2021-08-06 | 5.83 | $5.73 | 205 |
| 2021-08-05 | 5.87 | $5.54 | — |
| 2021-08-04 | 5.97 | $5.54 | 4000 |
| 2021-08-03 | 6.10 | $6.03 | 1700 |
| 2021-08-02 | 6.10 | $6.14 | — |
| 2021-07-30 | 6.06 | $6.14 | 4000 |
| 2021-07-29 | 6.01 | $5.99 | 19720 |
| 2021-07-28 | 6.00 | $6.07 | 830 |
| 2021-07-27 | 5.96 | $6.01 | 1006 |
| 2021-07-26 | 5.92 | $6.17 | 2930 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
31.76
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.19
Average
50.46
Maximum
88.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 31.76 | $6.48 | 7520 |
| 2026-07-21 | 30.11 | $6.38 | 5319 |
| 2026-07-20 | 30.32 | $6.41 | 5000 |
| 2026-07-17 | 30.46 | $6.43 | 10300 |
| 2026-07-16 | 28.97 | $6.33 | 37100 |
| 2026-07-15 | 30.45 | $6.57 | 122625 |
| 2026-07-14 | 27.66 | $6.38 | 100149 |
| 2026-07-13 | 26.48 | $6.30 | 67400 |
| 2026-07-10 | 26.48 | $6.30 | 111300 |
| 2026-07-09 | 26.53 | $6.31 | 21338 |
| 2026-07-08 | 26.53 | $6.31 | 24300 |
| 2026-07-07 | 25.79 | $6.25 | 800 |
| 2026-07-06 | 23.47 | $6.06 | 34228 |
| 2026-07-02 | 23.62 | $6.10 | 19931 |
| 2026-07-01 | 22.22 | $5.98 | 900 |
| 2026-06-30 | 22.29 | $6.00 | 43200 |
| 2026-06-29 | 22.29 | $6.00 | 15811 |
| 2026-06-26 | 22.38 | $6.03 | 7009 |
| 2026-06-25 | 21.19 | $5.91 | 29315 |
| 2026-06-24 | 21.22 | $5.92 | 5.7M |
| 2026-06-23 | 63.44 | $11.73 | 1700 |
| 2026-06-22 | 63.07 | $11.70 | 17708 |
| 2026-06-18 | 56.25 | $11.20 | 9644 |
| 2026-06-17 | 63.62 | $11.53 | 18121 |
| 2026-06-16 | 62.92 | $11.48 | 31100 |
| 2026-06-15 | 61.81 | $11.40 | 12800 |
| 2026-06-12 | 62.03 | $11.41 | 5100 |
| 2026-06-11 | 63.77 | $11.49 | 5215 |
| 2026-06-10 | 58.68 | $11.12 | 11527 |
| 2026-06-09 | 61.10 | $11.23 | 13200 |
| 2026-06-08 | 67.62 | $11.50 | 24421 |
| 2026-06-05 | 68.91 | $11.55 | 6900 |
| 2026-06-04 | 74.02 | $11.74 | 7730 |
| 2026-06-03 | 72.60 | $11.60 | 41800 |
| 2026-06-02 | 73.42 | $11.63 | 32820 |
| 2026-06-01 | 66.78 | $11.07 | 7900 |
| 2026-05-29 | 56.44 | $10.51 | 720 |
| 2026-05-28 | 56.21 | $10.50 | 605 |
| 2026-05-27 | 52.10 | $10.33 | 21800 |
| 2026-05-26 | 56.87 | $10.49 | 3500 |
| 2026-05-22 | 57.18 | $10.50 | 623 |
| 2026-05-21 | 58.39 | $10.54 | 1900 |
| 2026-05-20 | 59.29 | $10.57 | 2700 |
| 2026-05-19 | 61.37 | $10.64 | 4917 |
| 2026-05-18 | 59.03 | $10.52 | 13501 |
| 2026-05-15 | 59.31 | $10.53 | 5200 |
| 2026-05-14 | 59.86 | $10.55 | 10232 |
| 2026-05-13 | 60.66 | $10.58 | 1500 |
| 2026-05-12 | 59.10 | $10.49 | 8413 |
| 2026-05-11 | 58.58 | $10.46 | 2400 |
| 2026-05-08 | 57.20 | $10.38 | 1607 |
| 2026-05-07 | 62.65 | $10.60 | 39230 |
| 2026-05-06 | 66.19 | $10.73 | 5204 |
| 2026-05-05 | 66.47 | $10.74 | 3336 |
| 2026-05-04 | 68.35 | $10.81 | 5800 |
| 2026-05-01 | 71.67 | $10.93 | 6200 |
| 2026-04-30 | 70.06 | $10.79 | 10426 |
| 2026-04-29 | 73.45 | $10.91 | 8100 |
| 2026-04-28 | 72.83 | $10.85 | 7201 |
| 2026-04-27 | 72.10 | $10.78 | 5300 |
| 2026-04-24 | 70.71 | $10.65 | 3236 |
| 2026-04-23 | 70.28 | $10.61 | 19900 |
| 2026-04-22 | 68.05 | $10.41 | 4800 |
| 2026-04-21 | 67.47 | $10.36 | 30800 |
| 2026-04-20 | 65.18 | $10.17 | 15300 |
| 2026-04-17 | 64.56 | $10.12 | 25719 |
| 2026-04-16 | 65.00 | $10.14 | 21500 |
| 2026-04-15 | 64.54 | $10.10 | 49000 |
| 2026-04-14 | 63.75 | $10.03 | 9200 |
| 2026-04-13 | 66.79 | $10.18 | 134600 |
| 2026-04-10 | 71.31 | $10.39 | 47500 |
| 2026-04-09 | 66.84 | $9.95 | 92900 |
| 2026-04-08 | 66.84 | $9.95 | 25600 |
| 2026-04-07 | 71.17 | $10.14 | 112000 |
| 2026-04-06 | 69.70 | $9.99 | 52500 |
| 2026-04-02 | 69.40 | $9.96 | 6200 |
| 2026-04-01 | 67.27 | $9.75 | 5600 |
| 2026-03-31 | 66.96 | $9.72 | 4900 |
| 2026-03-30 | 70.81 | $9.90 | 16100 |
| 2026-03-27 | 69.02 | $9.71 | 4733 |
| 2026-03-26 | 68.93 | $9.70 | 5336 |
| 2026-03-25 | 70.99 | $9.80 | 18330 |
| 2026-03-24 | 70.66 | $9.76 | 58000 |
| 2026-03-23 | 70.25 | $9.71 | 37100 |
| 2026-03-20 | 68.94 | $9.55 | 64915 |
| 2026-03-19 | 70.79 | $9.65 | 12400 |
| 2026-03-18 | 69.95 | $9.54 | 13400 |
| 2026-03-17 | 78.14 | $9.96 | 116100 |
| 2026-03-16 | 78.97 | $10.00 | 19600 |
| 2026-03-13 | 77.85 | $9.80 | 18000 |
| 2026-03-12 | 76.28 | $9.54 | 56100 |
| 2026-03-11 | 78.72 | $9.66 | 18100 |
| 2026-03-10 | 78.34 | $9.59 | 71000 |
| 2026-03-09 | 77.34 | $9.41 | 134238 |
| 2026-03-06 | 81.93 | $9.64 | 118900 |
| 2026-03-05 | 78.12 | $8.93 | 308200 |
| 2026-03-04 | 79.24 | $8.98 | 89946 |
| 2026-03-03 | 78.95 | $8.93 | 67400 |
| 2026-03-02 | 78.21 | $8.80 | 141504 |
| 2026-02-27 | 74.76 | $8.27 | 17200 |
| 2026-02-26 | 80.46 | $8.52 | 16849 |
| 2026-02-25 | 80.41 | $8.51 | 179300 |
| 2026-02-24 | 81.53 | $8.56 | 35243 |
| 2026-02-23 | 88.61 | $8.86 | 281843 |
| 2026-02-20 | 81.06 | $7.41 | 41829 |
| 2026-02-19 | 80.82 | $7.38 | 89700 |
| 2026-02-18 | 80.65 | $7.36 | 40200 |
| 2026-02-17 | 80.65 | $7.36 | 138700 |
| 2026-02-13 | 81.27 | $7.38 | 99700 |
| 2026-02-12 | 83.71 | $7.46 | 133400 |
| 2026-02-11 | 83.59 | $7.44 | 168800 |
| 2026-02-10 | 83.48 | $7.42 | 65422 |
| 2026-02-09 | 87.17 | $7.55 | 215402 |
| 2026-02-06 | 86.61 | $7.42 | 169000 |
| 2026-02-05 | 86.34 | $7.36 | 202204 |
| 2026-02-04 | 86.26 | $7.34 | 211110 |
| 2026-02-03 | 85.84 | $7.24 | 445944 |
| 2026-02-02 | 87.88 | $7.32 | 281900 |
| 2026-01-30 | 85.46 | $6.73 | 423500 |
| 2026-01-29 | 63.12 | $4.85 | 97737 |
| 2026-01-28 | 61.63 | $4.80 | 103147 |
| 2026-01-27 | 60.10 | $4.75 | 64200 |
| 2026-01-26 | 58.53 | $4.70 | 23300 |
| 2026-01-23 | 61.28 | $4.76 | 46124 |
| 2026-01-22 | 58.17 | $4.66 | 40900 |
| 2026-01-21 | 56.85 | $4.62 | 8200 |
| 2026-01-20 | 55.52 | $4.58 | 78126 |
| 2026-01-16 | 54.86 | $4.56 | 10600 |
| 2026-01-15 | 56.45 | $4.60 | 24435 |
| 2026-01-14 | 56.45 | $4.60 | 77510 |
| 2026-01-13 | 54.97 | $4.55 | 31300 |
| 2026-01-12 | 54.39 | $4.53 | 52600 |
| 2026-01-09 | 54.73 | $4.54 | 58711 |
| 2026-01-08 | 51.87 | $4.44 | 7100 |
| 2026-01-07 | 48.48 | $4.33 | 16617 |
| 2026-01-06 | 48.77 | $4.34 | 8100 |
| 2026-01-05 | 49.35 | $4.36 | 81704 |
| 2026-01-02 | 60.12 | $4.68 | 126800 |
| 2025-12-31 | 49.69 | $4.36 | 3900 |
| 2025-12-30 | 55.26 | $4.49 | 10400 |
| 2025-12-29 | 57.14 | $4.53 | 5.1M |
| 2025-12-26 | 55.34 | $4.48 | 700 |
| 2025-12-24 | 55.34 | $4.48 | — |
| 2025-12-23 | 55.34 | $4.48 | 1900 |
| 2025-12-22 | 52.97 | $4.41 | 1000 |
| 2025-12-19 | 51.57 | $4.37 | 21300 |
| 2025-12-18 | 57.22 | $4.51 | 800 |
| 2025-12-17 | 55.91 | $4.47 | 3700 |
| 2025-12-16 | 53.90 | $4.41 | 1100 |
| 2025-12-15 | 57.64 | $4.50 | — |
| 2025-12-12 | 57.64 | $4.50 | 210 |
| 2025-12-11 | 57.04 | $4.48 | 8000 |
| 2025-12-10 | 58.22 | $4.51 | 16726 |
| 2025-12-09 | 61.84 | $4.60 | 6000 |
| 2025-12-08 | 64.38 | $4.66 | 5835 |
| 2025-12-05 | 63.42 | $4.62 | 6500 |
| 2025-12-04 | 62.96 | $4.60 | 3300 |
| 2025-12-03 | 64.53 | $4.64 | 2000 |
| 2025-12-02 | 63.44 | $4.59 | 2010 |
| 2025-12-01 | 67.78 | $4.70 | 8611 |
| 2025-11-28 | 66.18 | $4.62 | 2912 |
| 2025-11-26 | 62.67 | $4.46 | 13710 |
| 2025-11-25 | 61.48 | $4.41 | 7700 |
| 2025-11-24 | 65.86 | $4.52 | 3710 |
| 2025-11-21 | 67.10 | $4.55 | 39700 |
| 2025-11-20 | 70.45 | $4.63 | 11010 |
| 2025-11-19 | 71.30 | $4.65 | 33618 |
| 2025-11-18 | 65.84 | $4.37 | 6000 |
| 2025-11-17 | 60.77 | $4.17 | 28400 |
| 2025-11-14 | 56.48 | $4.03 | 28111 |
| 2025-11-13 | 49.34 | $3.84 | 3307 |
| 2025-11-12 | 49.75 | $3.85 | 6200 |
| 2025-11-11 | 48.94 | $3.83 | 46132 |
| 2025-11-10 | 44.29 | $3.72 | 11703 |
| 2025-11-07 | 42.95 | $3.69 | 4656 |
| 2025-11-06 | 42.06 | $3.67 | 13000 |
| 2025-11-05 | 44.70 | $3.75 | 9417 |
| 2025-11-04 | 45.04 | $3.76 | 5900 |
| 2025-11-03 | 47.76 | $3.84 | 2300 |
| 2025-10-31 | 55.32 | $4.03 | 21000 |
| 2025-10-30 | 46.42 | $3.82 | 19932 |
| 2025-10-29 | 34.64 | $3.62 | 300 |
| 2025-10-28 | 35.76 | $3.65 | 7200 |
| 2025-10-27 | 35.09 | $3.64 | 14700 |
| 2025-10-24 | 36.91 | $3.69 | 52708 |
| 2025-10-23 | 36.91 | $3.69 | 18200 |
| 2025-10-22 | 31.12 | $3.60 | 3100 |
| 2025-10-21 | 29.76 | $3.58 | 32600 |
| 2025-10-20 | 30.92 | $3.62 | 12600 |
| 2025-10-17 | 32.74 | $3.68 | 17600 |
| 2025-10-16 | 34.01 | $3.72 | 16600 |
| 2025-10-15 | 31.49 | $3.68 | 9946 |
| 2025-10-14 | 32.98 | $3.73 | 5900 |
| 2025-10-13 | 36.25 | $3.83 | 500 |
| 2025-10-10 | 22.37 | $3.64 | 5.2M |
| 2025-10-09 | 26.06 | $3.77 | 1300 |
| 2025-10-08 | 26.37 | $3.78 | 15200 |
| 2025-10-07 | 26.68 | $3.79 | 34400 |
| 2025-10-06 | 28.26 | $3.84 | 2241 |
| 2025-10-03 | 25.76 | $3.81 | 53039 |
| 2025-10-02 | 26.95 | $3.85 | 41200 |
| 2025-10-01 | 31.82 | $3.99 | 50846 |
| 2025-09-30 | 32.62 | $4.01 | 13400 |
| 2025-09-29 | 36.08 | $4.09 | 11136 |
| 2025-09-26 | 40.67 | $4.18 | 900 |
| 2025-09-25 | 38.18 | $4.15 | 2621 |
| 2025-09-24 | 40.33 | $4.19 | 4705 |
| 2025-09-23 | 38.69 | $4.17 | 1046 |
| 2025-09-22 | 37.05 | $4.15 | 7526 |
| 2025-09-19 | 38.01 | $4.17 | 27700 |
| 2025-09-18 | 38.01 | $4.17 | 20900 |
| 2025-09-17 | 38.01 | $4.17 | 28425 |
| 2025-09-16 | 39.33 | $4.20 | 69600 |
| 2025-09-15 | 37.97 | $4.18 | 64034 |
| 2025-09-12 | 38.38 | $4.19 | 2700 |
| 2025-09-11 | 42.77 | $4.29 | 505 |
| 2025-09-10 | 43.72 | $4.31 | 12300 |
| 2025-09-09 | 43.72 | $4.31 | 1101 |
| 2025-09-08 | 43.15 | $4.30 | — |
| 2025-09-05 | 43.15 | $4.30 | 2300 |
| 2025-09-04 | 43.15 | $4.30 | 10043 |
| 2025-09-03 | 44.70 | $4.34 | 24000 |
| 2025-09-02 | 47.55 | $4.41 | 7900 |
| 2025-08-29 | 47.09 | $4.40 | 9300 |
| 2025-08-28 | 43.84 | $4.33 | 4400 |
| 2025-08-27 | 43.36 | $4.32 | 2831 |
| 2025-08-26 | 43.36 | $4.32 | 1800 |
| 2025-08-25 | 44.38 | $4.35 | 1000 |
| 2025-08-22 | 45.38 | $4.38 | 7340 |
| 2025-08-21 | 42.92 | $4.32 | 1412 |
| 2025-08-20 | 42.10 | $4.30 | 500 |
| 2025-08-19 | 43.29 | $4.34 | 4800 |
| 2025-08-18 | 40.50 | $4.27 | 15400 |
| 2025-08-15 | 40.77 | $4.28 | 41929 |
| 2025-08-14 | 42.39 | $4.34 | 262339 |
| 2025-08-13 | 51.10 | $4.61 | 91900 |
| 2025-08-12 | 45.60 | $4.47 | 37633 |
| 2025-08-11 | 45.60 | $4.47 | 53300 |
| 2025-08-08 | 45.20 | $4.46 | 28205 |
| 2025-08-07 | 47.17 | $4.52 | 32030 |
| 2025-08-06 | 49.55 | $4.59 | 4200 |
| 2025-08-05 | 50.60 | $4.62 | 20410 |
| 2025-08-04 | 48.18 | $4.55 | 21413 |
| 2025-08-01 | 47.13 | $4.52 | 45000 |
| 2025-07-31 | 48.05 | $4.55 | 31427 |
| 2025-07-30 | 45.68 | $4.48 | 98100 |
| 2025-07-29 | 46.55 | $4.51 | 13803 |
| 2025-07-28 | 48.89 | $4.59 | 16727 |
| 2025-07-25 | 45.98 | $4.50 | 19100 |
| 2025-07-24 | 51.22 | $4.67 | 2203 |
| 2025-07-23 | 51.88 | $4.69 | 4001 |
| 2025-07-22 | 54.55 | $4.77 | 26900 |
| 2025-07-21 | 52.82 | $4.71 | 22900 |
| 2025-07-18 | 53.14 | $4.72 | 2100 |
| 2025-07-17 | 49.34 | $4.59 | 537 |
| 2025-07-16 | 48.12 | $4.55 | 4400 |
| 2025-07-15 | 44.61 | $4.44 | 5502 |
| 2025-07-14 | 50.84 | $4.65 | 600 |
| 2025-07-11 | 61.31 | $4.92 | 4100 |
| 2025-07-10 | 63.61 | $4.97 | 550 |
| 2025-07-09 | 63.61 | $4.97 | 2500 |
| 2025-07-08 | 64.05 | $4.98 | 1505 |
| 2025-07-07 | 63.09 | $4.94 | 550 |
| 2025-07-03 | 64.31 | $4.97 | 800 |
| 2025-07-02 | 62.71 | $4.90 | — |
| 2025-07-01 | 62.71 | $4.90 | 103 |
| 2025-06-30 | 60.67 | $4.81 | 100 |
| 2025-06-27 | 58.76 | $4.73 | 13200 |
| 2025-06-26 | 58.76 | $4.73 | 27730 |
| 2025-06-25 | 58.07 | $4.70 | 19001 |
| 2025-06-24 | 59.97 | $4.76 | 10000 |
| 2025-06-23 | 65.41 | $4.92 | 39309 |
| 2025-06-20 | 69.52 | $5.03 | 26835 |
| 2025-06-18 | 70.28 | $5.05 | 3831 |
| 2025-06-17 | 70.13 | $5.04 | 4800 |
| 2025-06-16 | 68.06 | $4.91 | 3300 |
| 2025-06-13 | 67.23 | $4.86 | 7206 |
| 2025-06-12 | 66.23 | $4.80 | 6519 |
| 2025-06-11 | 67.20 | $4.83 | 9000 |
| 2025-06-10 | 64.38 | $4.66 | 6100 |
| 2025-06-09 | 63.69 | $4.62 | 36600 |
| 2025-06-06 | 62.10 | $4.53 | 54328 |
| 2025-06-05 | 60.46 | $4.44 | 1210 |
| 2025-06-04 | 60.46 | $4.44 | 5600 |
| 2025-06-03 | 61.80 | $4.49 | 20400 |
| 2025-06-02 | 61.64 | $4.48 | 44334 |
| 2025-05-30 | 56.77 | $4.20 | 55600 |
| 2025-05-29 | 58.27 | $4.26 | 17227 |
| 2025-05-28 | 58.27 | $4.26 | 41949 |
| 2025-05-27 | 60.95 | $4.37 | 126119 |
| 2025-05-23 | 57.58 | $4.17 | 10723 |
| 2025-05-22 | 48.01 | $3.72 | 12025 |
| 2025-05-21 | 37.60 | $3.37 | 2303 |
| 2025-05-20 | 39.30 | $3.45 | 17622 |
| 2025-05-19 | 37.62 | $3.40 | 1100 |
| 2025-05-16 | 39.71 | $3.50 | 180448 |
| 2025-05-15 | 41.47 | $3.58 | 75400 |
| 2025-05-14 | 42.13 | $3.61 | 19201 |
| 2025-05-13 | 45.10 | $3.74 | 15502 |
| 2025-05-12 | 43.35 | $3.68 | 26300 |
| 2025-05-09 | 42.77 | $3.66 | 36412 |
| 2025-05-08 | 34.53 | $3.40 | 11400 |
| 2025-05-07 | 31.65 | $3.32 | 100 |
| 2025-05-06 | 33.03 | $3.40 | 7000 |
| 2025-05-05 | 33.38 | $3.42 | 15345 |
| 2025-05-02 | 36.85 | $3.61 | 24300 |
| 2025-05-01 | 37.05 | $3.62 | 5000 |
| 2025-04-30 | 37.23 | $3.63 | 2400 |
| 2025-04-29 | 36.32 | $3.60 | 101 |
| 2025-04-28 | 35.44 | $3.57 | 1635 |
| 2025-04-25 | 35.44 | $3.57 | 23540 |
| 2025-04-24 | 36.04 | $3.61 | 21914 |
| 2025-04-23 | 34.99 | $3.57 | 2200 |
| 2025-04-22 | 34.22 | $3.54 | 10700 |
| 2025-04-21 | 35.28 | $3.62 | 21711 |
| 2025-04-17 | 36.49 | $3.71 | 400 |
| 2025-04-16 | 33.86 | $3.60 | 3000 |
| 2025-04-15 | 34.73 | $3.67 | 4400 |
| 2025-04-14 | 32.85 | $3.59 | 2338 |
| 2025-04-11 | 32.85 | $3.59 | 13200 |
| 2025-04-10 | 29.91 | $3.46 | 7100 |
| 2025-04-09 | 33.69 | $3.81 | 45100 |
| 2025-04-08 | 24.93 | $3.47 | 24948 |
| 2025-04-07 | 26.70 | $3.65 | 55100 |
| 2025-04-04 | 27.00 | $3.68 | 129100 |
| 2025-04-03 | 35.96 | $4.37 | 8900 |
| 2025-04-02 | 39.98 | $4.59 | 2548 |
| 2025-04-01 | 43.10 | $4.74 | 8800 |
| 2025-03-31 | 41.95 | $4.70 | 1300 |
| 2025-03-28 | 41.67 | $4.69 | 2300 |
| 2025-03-27 | 44.31 | $4.82 | 1015 |
| 2025-03-26 | 47.60 | $4.97 | 1600 |
| 2025-03-25 | 45.28 | $4.88 | 1022 |
| 2025-03-24 | 44.24 | $4.84 | 3230 |
| 2025-03-21 | 41.87 | $4.75 | 3518 |
| 2025-03-20 | 43.03 | $4.81 | 601 |
| 2025-03-19 | 43.60 | $4.84 | 31900 |
| 2025-03-18 | 40.34 | $4.71 | 5300 |
| 2025-03-17 | 42.31 | $4.82 | 15400 |
| 2025-03-14 | 42.06 | $4.81 | 51806 |
| 2025-03-13 | 39.63 | $4.71 | 1407 |
| 2025-03-12 | 40.94 | $4.79 | 17640 |
| 2025-03-11 | 34.26 | $4.53 | 18626 |
| 2025-03-10 | 32.30 | $4.46 | 23800 |
| 2025-03-07 | 34.53 | $4.62 | 11520 |
| 2025-03-06 | 29.31 | $4.44 | 7705 |
| 2025-03-05 | 32.00 | $4.64 | 2300 |
| 2025-03-04 | 26.20 | $4.46 | 154448 |
| 2025-03-03 | 27.30 | $4.55 | 51409 |
| 2025-02-28 | 33.42 | $4.96 | 14000 |
| 2025-02-27 | 33.42 | $4.96 | 7100 |
| 2025-02-26 | 35.52 | $5.08 | 11745 |
| 2025-02-25 | 35.52 | $5.08 | 10509 |
| 2025-02-24 | 41.85 | $5.40 | 4918 |
| 2025-02-21 | 40.27 | $5.35 | 6500 |
| 2025-02-20 | 44.90 | $5.55 | 2000 |
| 2025-02-19 | 42.38 | $5.47 | 22800 |
| 2025-02-18 | 43.57 | $5.52 | 19300 |
| 2025-02-14 | 41.71 | $5.46 | 13520 |
| 2025-02-13 | 42.15 | $5.48 | 18800 |
| 2025-02-12 | 42.58 | $5.50 | 4806 |
| 2025-02-11 | 44.72 | $5.60 | 69000 |
| 2025-02-10 | 44.94 | $5.61 | 20722 |
| 2025-02-07 | 42.85 | $5.53 | 15000 |
| 2025-02-06 | 40.15 | $5.43 | 2005 |
| 2025-02-05 | 42.63 | $5.56 | 7800 |
| 2025-02-04 | 43.02 | $5.58 | 2324 |
| 2025-02-03 | 39.06 | $5.43 | 82300 |
| 2025-01-31 | 43.25 | $5.65 | 48313 |
| 2025-01-30 | 48.16 | $5.87 | 56800 |
| 2025-01-29 | 44.05 | $5.72 | 37119 |
| 2025-01-28 | 44.95 | $5.76 | 8739 |
| 2025-01-27 | 44.95 | $5.76 | 73100 |
| 2025-01-24 | 48.79 | $5.93 | 17300 |
| 2025-01-23 | 53.10 | $6.10 | 14100 |
| 2025-01-22 | 59.56 | $6.32 | 19400 |
| 2025-01-21 | 61.84 | $6.39 | 11200 |
| 2025-01-17 | 61.44 | $6.37 | 55144 |
| 2025-01-16 | 58.33 | $6.22 | 11204 |
| 2025-01-15 | 61.47 | $6.32 | 3738 |
| 2025-01-14 | 64.44 | $6.41 | 3000 |
| 2025-01-13 | 63.12 | $6.34 | 2600 |
| 2025-01-10 | 66.46 | $6.44 | 9030 |
| 2025-01-08 | 63.73 | $6.29 | 1900 |
| 2025-01-07 | 70.25 | $6.47 | 37800 |
| 2025-01-06 | 69.59 | $6.43 | 32200 |
| 2025-01-03 | 69.11 | $6.40 | 30900 |
| 2025-01-02 | 67.63 | $6.31 | 66847 |
| 2024-12-31 | 61.18 | $5.98 | 20500 |
| 2024-12-30 | 54.67 | $5.73 | 21800 |
| 2024-12-27 | 50.23 | $5.59 | 22914 |
| 2024-12-26 | 48.87 | $5.55 | 3700 |
| 2024-12-24 | 41.69 | $5.36 | 3900 |
| 2024-12-23 | 40.43 | $5.33 | 4100 |
| 2024-12-20 | 40.71 | $5.34 | 9840 |
| 2024-12-19 | 40.32 | $5.33 | 13122 |
| 2024-12-18 | 40.57 | $5.34 | 8249 |
| 2024-12-17 | 45.15 | $5.51 | 34600 |
| 2024-12-16 | 44.80 | $5.50 | 103215 |
| 2024-12-13 | 40.11 | $5.37 | 7818 |
| 2024-12-12 | 44.23 | $5.52 | 2302 |
| 2024-12-11 | 45.71 | $5.57 | 4400 |
| 2024-12-10 | 41.21 | $5.45 | 5900 |
| 2024-12-09 | 41.76 | $5.47 | 48614 |
| 2024-12-06 | 41.39 | $5.46 | 31533 |
| 2024-12-05 | 44.62 | $5.58 | 12726 |
| 2024-12-04 | 44.28 | $5.57 | 14500 |
| 2024-12-03 | 49.56 | $5.75 | 7500 |
| 2024-12-02 | 47.92 | $5.70 | 11500 |
| 2024-11-29 | 50.09 | $5.77 | 7800 |
| 2024-11-27 | 47.85 | $5.70 | 7609 |
| 2024-11-26 | 47.21 | $5.68 | 36410 |
| 2024-11-25 | 51.10 | $5.81 | 25246 |
| 2024-11-22 | 53.68 | $5.89 | 88023 |
| 2024-11-21 | 48.41 | $5.72 | 7314 |
| 2024-11-20 | 47.07 | $5.68 | 8008 |
| 2024-11-19 | 46.40 | $5.66 | 1437 |
| 2024-11-18 | 46.96 | $5.68 | 11702 |
| 2024-11-15 | 41.23 | $5.51 | 19300 |
| 2024-11-14 | 44.17 | $5.62 | 8130 |
| 2024-11-13 | 44.99 | $5.65 | 12300 |
| 2024-11-12 | 46.66 | $5.71 | 4435 |
| 2024-11-11 | 47.21 | $5.73 | 62800 |
| 2024-11-08 | 48.02 | $5.76 | 37200 |
| 2024-11-07 | 51.08 | $5.87 | 43400 |
| 2024-11-06 | 47.62 | $5.75 | 77100 |
| 2024-11-05 | 42.83 | $5.60 | 28444 |
| 2024-11-04 | 41.12 | $5.55 | 71700 |
| 2024-11-01 | 39.41 | $5.50 | 18748 |
| 2024-10-31 | 38.03 | $5.46 | 97100 |
| 2024-10-30 | 38.03 | $5.46 | 69700 |
| 2024-10-29 | 39.66 | $5.54 | 22400 |
| 2024-10-28 | 42.92 | $5.69 | 17400 |
| 2024-10-25 | 45.03 | $5.78 | 24048 |
| 2024-10-24 | 43.56 | $5.73 | 4900 |
| 2024-10-23 | 42.69 | $5.70 | 9421 |
| 2024-10-22 | 44.66 | $5.79 | 5200 |
| 2024-10-21 | 46.00 | $5.85 | 3331 |
| 2024-10-18 | 50.57 | $6.04 | 2540 |
| 2024-10-17 | 52.12 | $6.10 | 1400 |
| 2024-10-16 | 49.41 | $5.99 | 7500 |
| 2024-10-15 | 52.21 | $6.10 | 600 |
| 2024-10-14 | 54.90 | $6.20 | 9100 |
| 2024-10-11 | 54.23 | $6.17 | 15400 |
| 2024-10-10 | 51.49 | $6.05 | 27146 |
| 2024-10-09 | 46.95 | $5.87 | 7900 |
| 2024-10-08 | 46.95 | $5.87 | 9132 |
| 2024-10-07 | 49.50 | $5.98 | 72449 |
| 2024-10-04 | 47.53 | $5.90 | 9309 |
| 2024-10-03 | 49.36 | $5.98 | 13130 |
| 2024-10-02 | 46.42 | $5.86 | 34700 |
| 2024-10-01 | 48.90 | $5.97 | 30212 |
| 2024-09-30 | 43.72 | $5.77 | 51109 |
| 2024-09-27 | 43.93 | $5.78 | 67033 |
| 2024-09-26 | 46.49 | $5.90 | 134400 |
| 2024-09-25 | 56.07 | $6.27 | 84800 |
| 2024-09-24 | 59.53 | $6.38 | 64445 |
| 2024-09-23 | 59.32 | $6.37 | 41500 |
| 2024-09-20 | 59.62 | $6.38 | 52500 |
| 2024-09-19 | 60.80 | $6.42 | 74000 |
| 2024-09-18 | 60.43 | $6.40 | 80600 |
| 2024-09-17 | 62.70 | $6.48 | 202600 |
| 2024-09-16 | 59.05 | $6.28 | 64500 |
| 2024-09-13 | 51.90 | $5.96 | 20447 |
| 2024-09-12 | 52.44 | $5.98 | 122400 |
| 2024-09-11 | 51.23 | $5.93 | 34500 |
| 2024-09-10 | 52.76 | $5.99 | 28600 |
| 2024-09-09 | 55.12 | $6.08 | 119534 |
| 2024-09-06 | 52.19 | $5.95 | 103000 |
| 2024-09-05 | 53.20 | $5.99 | 350129 |
| 2024-09-04 | 41.28 | $5.55 | 143300 |
| 2024-09-03 | 41.74 | $5.57 | 128045 |
| 2024-08-30 | 44.31 | $5.68 | 88900 |
| 2024-08-29 | 46.54 | $5.77 | 42200 |
| 2024-08-28 | 47.30 | $5.80 | 15010 |
| 2024-08-27 | 49.33 | $5.88 | 39623 |
| 2024-08-26 | 52.53 | $6.00 | 32800 |
| 2024-08-23 | 55.09 | $6.09 | 35501 |
| 2024-08-22 | 51.61 | $5.95 | 4301 |
| 2024-08-21 | 53.00 | $6.00 | 31200 |
| 2024-08-20 | 56.78 | $6.13 | 44846 |
| 2024-08-19 | 57.68 | $6.16 | 44739 |
| 2024-08-16 | 59.17 | $6.21 | 45400 |
| 2024-08-15 | 61.59 | $6.29 | 10010 |
| 2024-08-14 | 61.02 | $6.26 | 6000 |
| 2024-08-13 | 60.09 | $6.21 | 8300 |
| 2024-08-12 | 57.79 | $6.09 | 12000 |
| 2024-08-09 | 54.46 | $5.93 | 8300 |
| 2024-08-08 | 56.58 | $6.01 | 25400 |
| 2024-08-07 | 36.27 | $5.32 | 6500 |
| 2024-08-06 | 34.15 | $5.27 | 6113 |
| 2024-08-05 | 30.17 | $5.18 | 7903 |
| 2024-08-02 | 31.17 | $5.23 | 57901 |
| 2024-08-01 | 36.66 | $5.47 | 30300 |
| 2024-07-31 | 39.42 | $5.57 | 1823 |
| 2024-07-30 | 36.71 | $5.51 | 10900 |
| 2024-07-29 | 37.50 | $5.54 | 3200 |
| 2024-07-26 | 38.56 | $5.58 | 40330 |
| 2024-07-25 | 37.73 | $5.56 | 92600 |
| 2024-07-24 | 36.07 | $5.52 | 62427 |
| 2024-07-23 | 38.24 | $5.61 | 50600 |
| 2024-07-22 | 41.97 | $5.75 | 7300 |
| 2024-07-19 | 42.82 | $5.78 | 12300 |
| 2024-07-18 | 42.82 | $5.78 | 72143 |
| 2024-07-17 | 45.60 | $5.88 | 23800 |
| 2024-07-16 | 45.60 | $5.88 | 13918 |
| 2024-07-15 | 46.42 | $5.91 | 104400 |
| 2024-07-12 | 46.11 | $5.90 | 41100 |
| 2024-07-11 | 44.61 | $5.85 | 37000 |
| 2024-07-10 | 37.70 | $5.64 | 14700 |
| 2024-07-09 | 37.92 | $5.65 | 37836 |
| 2024-07-08 | 38.75 | $5.69 | 30206 |
| 2024-07-05 | 41.35 | $5.81 | 14000 |
| 2024-07-03 | 42.71 | $5.87 | 10600 |
| 2024-07-02 | 41.49 | $5.83 | 6.4M |
| 2024-07-01 | 41.92 | $5.85 | 47233 |
| 2024-06-28 | 44.51 | $5.97 | 12300 |
| 2024-06-27 | 44.95 | $5.99 | 28018 |
| 2024-06-26 | 44.95 | $5.99 | 15900 |
| 2024-06-25 | 44.70 | $5.98 | 9400 |
| 2024-06-24 | 47.53 | $6.12 | 3800 |
| 2024-06-21 | 41.78 | $5.89 | 6927 |
| 2024-06-20 | 43.76 | $5.99 | 13300 |
| 2024-06-18 | 41.38 | $5.90 | 23548 |
| 2024-06-17 | 37.77 | $5.77 | 14300 |
| 2024-06-14 | 38.82 | $5.83 | 20100 |
| 2024-06-13 | 40.42 | $5.92 | 38049 |
| 2024-06-12 | 43.64 | $6.09 | 55700 |
| 2024-06-11 | 45.05 | $6.16 | 42517 |
| 2024-06-10 | 45.25 | $6.17 | 6025 |
| 2024-06-07 | 43.60 | $6.10 | 23000 |
| 2024-06-06 | 45.45 | $6.20 | 31633 |
| 2024-06-05 | 47.37 | $6.30 | 29700 |
| 2024-06-04 | 49.76 | $6.42 | 69600 |
| 2024-06-03 | 49.56 | $6.41 | 51947 |
| 2024-05-31 | 51.73 | $6.52 | 10300 |
| 2024-05-30 | 45.79 | $6.23 | 4000 |
| 2024-05-29 | 47.31 | $6.31 | 9200 |
| 2024-05-28 | 51.16 | $6.50 | 39400 |
| 2024-05-24 | 46.84 | $6.30 | 6300 |
| 2024-05-23 | 44.75 | $6.21 | 7600 |
| 2024-05-22 | 46.68 | $6.31 | 18901 |
| 2024-05-21 | 51.10 | $6.52 | 7600 |
| 2024-05-20 | 53.15 | $6.61 | 13527 |
| 2024-05-17 | 51.72 | $6.54 | 11400 |
| 2024-05-16 | 50.91 | $6.50 | 25803 |
| 2024-05-15 | 53.70 | $6.63 | 11500 |
| 2024-05-14 | 51.77 | $6.53 | 16517 |
| 2024-05-13 | 55.04 | $6.68 | 32333 |
| 2024-05-10 | 50.69 | $6.46 | 45300 |
| 2024-05-09 | 54.57 | $6.63 | 22107 |
| 2024-05-08 | 57.00 | $6.73 | 4100 |
| 2024-05-07 | 57.00 | $6.73 | 6904 |
| 2024-05-06 | 60.14 | $6.86 | 8142 |
| 2024-05-03 | 59.82 | $6.84 | 5000 |
| 2024-05-02 | 59.19 | $6.80 | 6246 |
| 2024-05-01 | 57.61 | $6.70 | 20900 |
| 2024-04-30 | 60.74 | $6.84 | 26000 |
| 2024-04-29 | 70.93 | $7.23 | 12500 |
| 2024-04-26 | 66.71 | $6.92 | 6700 |
| 2024-04-25 | 65.00 | $6.81 | 11723 |
| 2024-04-24 | 62.50 | $6.66 | 18700 |
| 2024-04-23 | 56.39 | $6.35 | 30933 |
| 2024-04-22 | 47.16 | $6.00 | 11139 |
| 2024-04-19 | 43.59 | $5.89 | 9415 |
| 2024-04-18 | 45.72 | $5.97 | 2800 |
| 2024-04-17 | 47.66 | $6.04 | 837 |
| 2024-04-16 | 49.96 | $6.12 | 13243 |
| 2024-04-15 | 49.38 | $6.10 | 41400 |
| 2024-04-12 | 52.56 | $6.21 | 33505 |
| 2024-04-11 | 56.66 | $6.34 | 1717 |
| 2024-04-10 | 56.41 | $6.33 | 7600 |
| 2024-04-09 | 57.67 | $6.37 | 48200 |
| 2024-04-08 | 56.04 | $6.30 | 6200 |
| 2024-04-05 | 57.85 | $6.36 | 4500 |
| 2024-04-04 | 57.63 | $6.35 | 9213 |
| 2024-04-03 | 59.08 | $6.40 | 23640 |
| 2024-04-02 | 56.60 | $6.28 | 2.0M |
| 2024-04-01 | 55.31 | $6.22 | 8.4M |
| 2024-03-28 | 52.65 | $6.10 | 6.4M |
| 2024-03-27 | 51.27 | $6.04 | 21300 |
| 2024-03-26 | 48.41 | $5.92 | 17600 |
| 2024-03-25 | 50.52 | $6.01 | 22100 |
| 2024-03-22 | 48.14 | $5.91 | 10413 |
| 2024-03-21 | 54.36 | $6.16 | 11121 |
| 2024-03-20 | 51.76 | $6.05 | 4700 |
| 2024-03-19 | 51.52 | $6.04 | 4937 |
| 2024-03-18 | 50.11 | $5.98 | 32631 |
| 2024-03-15 | 47.95 | $5.89 | 27300 |
| 2024-03-14 | 48.61 | $5.92 | 46500 |
| 2024-03-13 | 52.54 | $6.09 | 8348 |
| 2024-03-12 | 53.51 | $6.13 | 30421 |
| 2024-03-11 | 56.47 | $6.25 | 89700 |
| 2024-03-08 | 49.88 | $5.95 | 37039 |
| 2024-03-07 | 48.65 | $5.90 | 9600 |
| 2024-03-06 | 45.88 | $5.79 | 31000 |
| 2024-03-05 | 44.05 | $5.72 | 11334 |
| 2024-03-04 | 43.53 | $5.70 | 16220 |
| 2024-03-01 | 47.27 | $5.88 | 20523 |
| 2024-02-29 | 45.03 | $5.79 | 9300 |
| 2024-02-28 | 45.85 | $5.83 | 10000 |
| 2024-02-27 | 47.29 | $5.90 | 10845 |
| 2024-02-26 | 46.84 | $5.88 | 13800 |
| 2024-02-23 | 49.04 | $5.99 | 43106 |
| 2024-02-22 | 52.22 | $6.14 | 19900 |
| 2024-02-21 | 49.74 | $6.02 | 28442 |
| 2024-02-20 | 48.26 | $5.95 | 37200 |
| 2024-02-16 | 54.36 | $6.23 | 18409 |
| 2024-02-15 | 54.83 | $6.25 | 66400 |
| 2024-02-14 | 42.84 | $5.74 | 2200 |
| 2024-02-13 | 44.15 | $5.80 | 15136 |
| 2024-02-12 | 45.93 | $5.88 | 22300 |
| 2024-02-09 | 42.05 | $5.74 | 5600 |
| 2024-02-08 | 40.90 | $5.70 | 21102 |
| 2024-02-07 | 37.66 | $5.59 | 13848 |
| 2024-02-06 | 38.57 | $5.64 | 15400 |
| 2024-02-05 | 38.00 | $5.62 | 15538 |
| 2024-02-02 | 41.48 | $5.81 | 18700 |
| 2024-02-01 | 46.36 | $6.04 | 8525 |
| 2024-01-31 | 45.02 | $5.99 | 2600 |
| 2024-01-30 | 48.96 | $6.16 | 13600 |
| 2024-01-29 | 51.74 | $6.27 | 4500 |
| 2024-01-26 | 53.58 | $6.34 | 7000 |
| 2024-01-25 | 52.67 | $6.30 | 25635 |
| 2024-01-24 | 51.06 | $6.23 | 6000 |
| 2024-01-23 | 53.01 | $6.31 | 19300 |
| 2024-01-22 | 51.25 | $6.23 | 29436 |
| 2024-01-19 | 44.00 | $5.94 | 20029 |
| 2024-01-18 | 43.45 | $5.92 | 15200 |
| 2024-01-17 | 42.10 | $5.87 | 28618 |
| 2024-01-16 | 42.29 | $5.88 | 28135 |
| 2024-01-12 | 40.48 | $5.81 | 28220 |
| 2024-01-11 | 38.11 | $5.72 | 15437 |
| 2024-01-10 | 39.61 | $5.81 | 14935 |
| 2024-01-09 | 40.28 | $5.85 | 26800 |
| 2024-01-08 | 41.27 | $5.91 | 18900 |
| 2024-01-05 | 43.65 | $6.05 | 23000 |
| 2024-01-04 | 43.82 | $6.06 | 5923 |
| 2024-01-03 | 45.35 | $6.15 | 63317 |
| 2024-01-02 | 43.26 | $6.05 | 4319 |
| 2023-12-29 | 43.06 | $6.04 | 29000 |
| 2023-12-28 | 43.06 | $6.04 | 9636 |
| 2023-12-27 | 44.67 | $6.15 | 16200 |
| 2023-12-26 | 46.16 | $6.25 | 44605 |
| 2023-12-22 | 45.29 | $6.20 | 21122 |
| 2023-12-21 | 44.09 | $6.13 | 6.4M |
| 2023-12-20 | 43.08 | $6.07 | 46000 |
| 2023-12-19 | 44.62 | $6.19 | 15908 |
| 2023-12-18 | 41.47 | $6.00 | 6400 |
| 2023-12-15 | 40.28 | $5.93 | 8941 |
| 2023-12-14 | 42.14 | $6.09 | 13829 |
| 2023-12-13 | 38.61 | $5.88 | 26300 |
| 2023-12-12 | 34.46 | $5.65 | 22600 |
| 2023-12-11 | 37.05 | $5.90 | 48623 |
| 2023-12-08 | 31.57 | $5.62 | 49700 |
| 2023-12-07 | 30.13 | $5.55 | 12304 |
| 2023-12-06 | 31.20 | $5.67 | 26223 |
| 2023-12-05 | 30.81 | $5.65 | 66910 |
| 2023-12-04 | 34.01 | $6.00 | 44017 |
| 2023-12-01 | 36.05 | $6.20 | 30716 |
| 2023-11-30 | 37.10 | $6.30 | 40845 |
| 2023-11-29 | 37.10 | $6.30 | 23300 |
| 2023-11-28 | 38.11 | $6.40 | 20039 |
| 2023-11-27 | 37.30 | $6.35 | 12400 |
| 2023-11-24 | 40.40 | $6.66 | 3000 |
| 2023-11-22 | 40.50 | $6.67 | 5346 |
| 2023-11-21 | 39.33 | $6.59 | 22300 |
| 2023-11-20 | 39.51 | $6.61 | 7126 |
| 2023-11-17 | 38.96 | $6.57 | 10500 |
| 2023-11-16 | 33.84 | $6.21 | 82400 |
| 2023-11-15 | 35.32 | $6.40 | 30000 |
| 2023-11-14 | 38.00 | $6.72 | 44636 |
| 2023-11-13 | 34.31 | $6.47 | 62000 |
| 2023-11-10 | 33.56 | $6.42 | 157000 |
| 2023-11-09 | 52.48 | $8.08 | 8028 |
| 2023-11-08 | 52.48 | $8.08 | 4414 |
| 2023-11-07 | 55.55 | $8.26 | 29000 |
| 2023-11-06 | 62.92 | $8.64 | 1400 |
| 2023-11-03 | 66.22 | $8.79 | 31713 |
| 2023-11-02 | 65.77 | $8.75 | 10300 |
| 2023-11-01 | 63.43 | $8.55 | 10800 |
| 2023-10-31 | 61.56 | $8.40 | 10000 |
| 2023-10-30 | 57.58 | $8.11 | 8300 |
| 2023-10-27 | 60.02 | $8.23 | 16400 |
| 2023-10-26 | 52.71 | $7.77 | 7100 |
| 2023-10-25 | 49.88 | $7.62 | 2927 |
| 2023-10-24 | 49.30 | $7.59 | 4730 |
| 2023-10-23 | 51.76 | $7.72 | 77533 |
| 2023-10-20 | 54.12 | $7.84 | 17800 |
| 2023-10-19 | 53.96 | $7.83 | 13900 |
| 2023-10-18 | 53.80 | $7.82 | 2000 |
| 2023-10-17 | 52.55 | $7.74 | 718 |
| 2023-10-16 | 52.24 | $7.72 | 1547 |
| 2023-10-13 | 48.10 | $7.46 | 1220 |
| 2023-10-12 | 44.77 | $7.27 | 5737 |
| 2023-10-11 | 45.80 | $7.34 | 11820 |
| 2023-10-10 | 45.63 | $7.33 | 20300 |
| 2023-10-09 | 47.31 | $7.45 | 12500 |
| 2023-10-06 | 41.31 | $7.10 | 12700 |
| 2023-10-05 | 38.25 | $6.94 | 6818 |
| 2023-10-04 | 36.29 | $6.84 | 62500 |
| 2023-10-03 | 40.18 | $7.16 | 45200 |
| 2023-10-02 | 42.06 | $7.30 | 67823 |
| 2023-09-29 | 53.19 | $7.96 | 24530 |
| 2023-09-28 | 52.09 | $7.90 | 11300 |
| 2023-09-27 | 52.68 | $7.93 | 23524 |
| 2023-09-26 | 47.23 | $7.64 | 34642 |
| 2023-09-25 | 51.93 | $7.88 | 14800 |
| 2023-09-22 | 47.15 | $7.65 | 14000 |
| 2023-09-21 | 49.59 | $7.77 | 15300 |
| 2023-09-20 | 48.96 | $7.74 | 17500 |
| 2023-09-19 | 47.72 | $7.68 | 12715 |
| 2023-09-18 | 51.92 | $7.89 | 2600 |
| 2023-09-15 | 51.34 | $7.86 | 11700 |
| 2023-09-14 | 50.00 | $7.79 | 17241 |
| 2023-09-13 | 49.05 | $7.74 | 8300 |
| 2023-09-12 | 49.95 | $7.79 | 19900 |
| 2023-09-11 | 42.52 | $7.42 | 13320 |
| 2023-09-08 | 43.86 | $7.50 | 10000 |
| 2023-09-07 | 46.65 | $7.66 | 14200 |
| 2023-09-06 | 53.74 | $8.01 | 5430 |
| 2023-09-05 | 51.33 | $7.89 | 16114 |
| 2023-09-01 | 51.97 | $7.92 | 13800 |
| 2023-08-31 | 46.45 | $7.66 | 6200 |
| 2023-08-30 | 45.99 | $7.64 | 7918 |
| 2023-08-29 | 42.27 | $7.48 | 10239 |
| 2023-08-28 | 41.31 | $7.44 | 15936 |
| 2023-08-25 | 39.40 | $7.36 | 2400 |
| 2023-08-24 | 39.16 | $7.35 | 22118 |
| 2023-08-23 | 40.67 | $7.45 | 16300 |
| 2023-08-22 | 40.45 | $7.44 | 15100 |
| 2023-08-21 | 41.61 | $7.52 | 13700 |
| 2023-08-18 | 39.55 | $7.42 | 49600 |
| 2023-08-17 | 41.06 | $7.53 | 19800 |
| 2023-08-16 | 43.65 | $7.71 | 12307 |
| 2023-08-15 | 44.24 | $7.75 | 14211 |
| 2023-08-14 | 44.96 | $7.80 | 36400 |
| 2023-08-11 | 48.08 | $8.01 | 64249 |
| 2023-08-10 | 42.08 | $7.68 | 17635 |
| 2023-08-09 | 46.92 | $7.99 | 32227 |
| 2023-08-08 | 43.32 | $7.81 | 7400 |
| 2023-08-07 | 43.95 | $7.85 | 6503 |
| 2023-08-04 | 45.52 | $7.95 | 7000 |
| 2023-08-03 | 44.58 | $7.90 | 20532 |
| 2023-08-02 | 40.69 | $7.70 | 24949 |
| 2023-08-01 | 46.24 | $8.06 | 5500 |
| 2023-07-31 | 46.91 | $8.10 | 26317 |
| 2023-07-28 | 44.81 | $7.99 | 27040 |
| 2023-07-27 | 42.23 | $7.86 | 12000 |
| 2023-07-26 | 44.35 | $8.00 | 19845 |
| 2023-07-25 | 45.91 | $8.10 | 9600 |
| 2023-07-24 | 46.22 | $8.12 | 4904 |
| 2023-07-21 | 44.07 | $8.00 | 20200 |
| 2023-07-20 | 42.99 | $7.94 | 15800 |
| 2023-07-19 | 44.63 | $8.06 | 8500 |
| 2023-07-18 | 46.16 | $8.17 | 7323 |
| 2023-07-17 | 46.57 | $8.20 | 6712 |
| 2023-07-14 | 46.57 | $8.20 | 16446 |
| 2023-07-13 | 50.09 | $8.46 | 6200 |
| 2023-07-12 | 48.53 | $8.35 | 5200 |
| 2023-07-11 | 48.11 | $8.32 | 3100 |
| 2023-07-10 | 48.87 | $8.38 | 3720 |
| 2023-07-07 | 49.73 | $8.45 | 45035 |
| 2023-07-06 | 45.38 | $8.12 | 9700 |
| 2023-07-05 | 49.18 | $8.43 | 16600 |
| 2023-07-03 | 48.25 | $8.36 | 2524 |
| 2023-06-30 | 48.25 | $8.36 | 13143 |
| 2023-06-29 | 49.06 | $8.43 | 33545 |
| 2023-06-28 | 51.40 | $8.63 | 94900 |
| 2023-06-27 | 50.96 | $8.59 | 67020 |
| 2023-06-26 | 43.47 | $7.98 | 9804 |
| 2023-06-23 | 44.75 | $8.10 | 12700 |
| 2023-06-22 | 48.10 | $8.40 | 12108 |
| 2023-06-21 | 53.86 | $8.85 | 10600 |
| 2023-06-20 | 53.15 | $8.79 | 27916 |
| 2023-06-16 | 60.86 | $9.31 | 26600 |
| 2023-06-15 | 57.36 | $9.00 | 18500 |
| 2023-06-14 | 55.53 | $8.85 | 25002 |
| 2023-06-13 | 58.05 | $9.01 | 50400 |
| 2023-06-12 | 52.69 | $8.59 | 19819 |
| 2023-06-09 | 53.46 | $8.64 | 6816 |
| 2023-06-08 | 53.20 | $8.62 | 14915 |
| 2023-06-07 | 54.51 | $8.71 | 18900 |
| 2023-06-06 | 49.96 | $8.36 | 1300 |
| 2023-06-05 | 51.50 | $8.47 | 15200 |
| 2023-06-02 | 51.77 | $8.49 | 19700 |
| 2023-06-01 | 44.61 | $7.98 | 6926 |
| 2023-05-31 | 42.22 | $7.83 | 5244 |
| 2023-05-30 | 41.90 | $7.81 | 15221 |
| 2023-05-26 | 43.85 | $7.98 | 18604 |
| 2023-05-25 | 37.32 | $7.58 | 17600 |
| 2023-05-24 | 38.60 | $7.70 | 2700 |
| 2023-05-23 | 38.71 | $7.71 | 7438 |
| 2023-05-22 | 37.74 | $7.65 | 1926 |
| 2023-05-19 | 36.96 | $7.60 | 7106 |
| 2023-05-18 | 37.87 | $7.70 | 22300 |
| 2023-05-17 | 36.98 | $7.64 | 6100 |
| 2023-05-16 | 34.17 | $7.45 | 5800 |
| 2023-05-15 | 34.56 | $7.50 | 16519 |
| 2023-05-12 | 34.78 | $7.53 | 12038 |
| 2023-05-11 | 35.29 | $7.60 | 35000 |
| 2023-05-10 | 38.98 | $8.08 | 32210 |
| 2023-05-09 | 42.80 | $8.51 | 64801 |
| 2023-05-08 | 46.31 | $8.86 | 36817 |
| 2023-05-05 | 39.44 | $8.35 | 41000 |
| 2023-05-04 | 37.66 | $8.23 | 104207 |
| 2023-05-03 | 39.89 | $8.47 | 15700 |
| 2023-05-02 | 42.48 | $8.73 | 16038 |
| 2023-05-01 | 48.98 | $9.29 | 10900 |
| 2023-04-28 | 51.38 | $9.47 | 13030 |
| 2023-04-27 | 48.73 | $9.27 | 12829 |
| 2023-04-26 | 51.40 | $9.47 | 52730 |
| 2023-04-25 | 59.07 | $9.97 | 24029 |
| 2023-04-24 | 61.70 | $10.12 | 31000 |
| 2023-04-21 | 60.93 | $10.05 | 19902 |
| 2023-04-20 | 59.95 | $9.96 | 32443 |
| 2023-04-19 | 62.44 | $10.11 | 21818 |
| 2023-04-18 | 61.32 | $10.00 | 17519 |
| 2023-04-17 | 63.27 | $10.12 | 102232 |
| 2023-04-14 | 65.59 | $10.26 | 30202 |
| 2023-04-13 | 66.75 | $10.33 | 37600 |
| 2023-04-12 | 66.10 | $10.25 | 104948 |
| 2023-04-11 | 60.27 | $9.62 | 50300 |
| 2023-04-10 | 51.63 | $8.93 | 15241 |
| 2023-04-06 | 50.45 | $8.85 | 5141 |
| 2023-04-05 | 53.90 | $9.07 | 12830 |
| 2023-04-04 | 54.88 | $9.13 | 30624 |
| 2023-04-03 | 53.82 | $9.05 | 42930 |
| 2023-03-31 | 47.87 | $8.64 | 53346 |
| 2023-03-30 | 50.43 | $8.81 | 15107 |
| 2023-03-29 | 49.06 | $8.72 | 5500 |
| 2023-03-28 | 45.74 | $8.51 | 13200 |
| 2023-03-27 | 44.26 | $8.42 | 9600 |
| 2023-03-24 | 42.44 | $8.31 | 8410 |
| 2023-03-23 | 43.80 | $8.42 | 22200 |
| 2023-03-22 | 43.64 | $8.41 | 7600 |
| 2023-03-21 | 42.27 | $8.32 | 39300 |
| 2023-03-20 | 44.32 | $8.50 | 126118 |
| 2023-03-17 | 41.16 | $8.29 | 64800 |
| 2023-03-16 | 46.27 | $8.72 | 39319 |
| 2023-03-15 | 40.38 | $8.36 | 81600 |
| 2023-03-14 | 49.02 | $8.97 | 14800 |
| 2023-03-13 | 47.08 | $8.86 | 55709 |
| 2023-03-10 | 53.80 | $9.24 | 28000 |
| 2023-03-09 | 53.63 | $9.23 | 18000 |
| 2023-03-08 | 57.13 | $9.41 | 15400 |
| 2023-03-07 | 57.53 | $9.43 | 23800 |
| 2023-03-06 | 63.60 | $9.72 | 35800 |
| 2023-03-03 | 62.29 | $9.62 | 63900 |
| 2023-03-02 | 60.55 | $9.49 | 172500 |
| 2023-03-01 | 55.43 | $9.15 | 79100 |
| 2023-02-28 | 53.04 | $9.01 | 99322 |
| 2023-02-27 | 51.99 | $8.95 | 25000 |
| 2023-02-24 | 52.18 | $8.96 | 30214 |
| 2023-02-23 | 50.86 | $8.88 | 9730 |
| 2023-02-22 | 44.48 | $8.53 | 5700 |
| 2023-02-21 | 44.63 | $8.54 | 31924 |
| 2023-02-17 | 51.16 | $8.92 | 66308 |
| 2023-02-16 | 50.44 | $8.88 | 24217 |
| 2023-02-15 | 49.73 | $8.84 | 7738 |
| 2023-02-14 | 52.03 | $8.97 | 5600 |
| 2023-02-13 | 51.70 | $8.95 | 46341 |
| 2023-02-10 | 53.79 | $9.07 | 7300 |
| 2023-02-09 | 50.47 | $8.86 | 5300 |
| 2023-02-08 | 51.13 | $8.90 | 9525 |
| 2023-02-07 | 52.78 | $9.00 | 4718 |
| 2023-02-06 | 51.29 | $8.90 | 9600 |
| 2023-02-03 | 55.82 | $9.17 | 33200 |
| 2023-02-02 | 56.53 | $9.21 | 28100 |
| 2023-02-01 | 55.73 | $9.15 | 23700 |
| 2023-01-31 | 55.47 | $9.13 | 29300 |
| 2023-01-30 | 56.89 | $9.22 | 36139 |
| 2023-01-27 | 57.67 | $9.27 | 41402 |
| 2023-01-26 | 61.50 | $9.51 | 46100 |
| 2023-01-25 | 59.25 | $9.30 | 21617 |
| 2023-01-24 | 62.55 | $9.50 | 50543 |
| 2023-01-23 | 61.95 | $9.44 | 18925 |
| 2023-01-20 | 60.95 | $9.34 | 40000 |
| 2023-01-19 | 60.15 | $9.26 | 87221 |
| 2023-01-18 | 59.57 | $9.20 | 44000 |
| 2023-01-17 | 59.99 | $9.23 | 28804 |
| 2023-01-13 | 56.70 | $8.89 | 24722 |
| 2023-01-12 | 60.44 | $9.16 | 39200 |
| 2023-01-11 | 57.80 | $8.89 | 64502 |
| 2023-01-10 | 56.47 | $8.76 | 35700 |
| 2023-01-09 | 59.63 | $8.99 | 17700 |
| 2023-01-06 | 61.48 | $9.12 | 13916 |
| 2023-01-05 | 58.77 | $8.83 | 4500 |
| 2023-01-04 | 57.49 | $8.70 | 4100 |
| 2023-01-03 | 57.89 | $8.73 | 14918 |
| 2022-12-30 | 63.21 | $9.12 | 21437 |
| 2022-12-29 | 61.75 | $8.95 | 22403 |
| 2022-12-28 | 57.21 | $8.47 | 10921 |
| 2022-12-27 | 60.48 | $8.70 | 7600 |
| 2022-12-23 | 58.42 | $8.49 | 5500 |
| 2022-12-22 | 51.56 | $7.89 | 7512 |
| 2022-12-21 | 55.78 | $8.18 | 13500 |
| 2022-12-20 | 45.73 | $7.49 | 6232 |
| 2022-12-19 | 42.68 | $7.32 | 11803 |
| 2022-12-16 | 42.14 | $7.29 | 4708 |
| 2022-12-15 | 43.72 | $7.41 | 4400 |
| 2022-12-14 | 45.61 | $7.55 | 3000 |
| 2022-12-13 | 45.75 | $7.56 | 5000 |
| 2022-12-12 | 46.53 | $7.62 | 22623 |
| 2022-12-09 | 43.31 | $7.41 | 12905 |
| 2022-12-08 | 41.88 | $7.32 | 10900 |
| 2022-12-07 | 40.46 | $7.23 | 4123 |
| 2022-12-06 | 41.42 | $7.32 | 10800 |
| 2022-12-05 | 44.92 | $7.63 | 35943 |
| 2022-12-02 | 50.12 | $8.03 | 740 |
| 2022-12-01 | 53.66 | $8.27 | 10400 |
| 2022-11-30 | 50.47 | $8.04 | 38037 |
| 2022-11-29 | 49.91 | $8.00 | 36207 |
| 2022-11-28 | 47.92 | $7.86 | 2400 |
| 2022-11-25 | 49.11 | $7.95 | 2622 |
| 2022-11-23 | 48.43 | $7.90 | 7400 |
| 2022-11-22 | 48.30 | $7.89 | 8045 |
| 2022-11-21 | 44.86 | $7.63 | 8406 |
| 2022-11-18 | 45.52 | $7.69 | 10917 |
| 2022-11-17 | 49.60 | $8.04 | 6600 |
| 2022-11-16 | 52.94 | $8.30 | 29300 |
| 2022-11-15 | 52.71 | $8.28 | 11515 |
| 2022-11-14 | 49.88 | $8.04 | 26015 |
| 2022-11-11 | 50.00 | $8.05 | 5705 |
| 2022-11-10 | 46.75 | $7.78 | 32736 |
| 2022-11-09 | 43.81 | $7.55 | 17005 |
| 2022-11-08 | 48.58 | $7.98 | 7515 |
| 2022-11-07 | 50.28 | $8.12 | 16644 |
| 2022-11-04 | 48.19 | $7.95 | 43041 |
| 2022-11-03 | 45.64 | $7.75 | 24200 |
| 2022-11-02 | 45.75 | $7.76 | 49800 |
| 2022-11-01 | 55.07 | $8.52 | 4800 |
| 2022-10-31 | 54.13 | $8.44 | 29710 |
| 2022-10-28 | 53.09 | $8.35 | 6524 |
| 2022-10-27 | 55.63 | $8.54 | 6212 |
| 2022-10-26 | 57.55 | $8.68 | 23900 |
| 2022-10-25 | 55.13 | $8.45 | 6129 |
| 2022-10-24 | 50.33 | $8.04 | 11200 |
| 2022-10-21 | 49.96 | $8.01 | 1042 |
| 2022-10-20 | 48.74 | $7.91 | 16327 |
| 2022-10-19 | 48.62 | $7.90 | 4700 |
| 2022-10-18 | 46.02 | $7.68 | 2542 |
| 2022-10-17 | 47.91 | $7.86 | 6100 |
| 2022-10-14 | 46.03 | $7.70 | 11300 |
| 2022-10-13 | 48.74 | $7.96 | 6100 |
| 2022-10-12 | 47.03 | $7.81 | 1025 |
| 2022-10-11 | 48.67 | $7.97 | 2600 |
| 2022-10-10 | 51.45 | $8.23 | 6200 |
| 2022-10-07 | 50.73 | $8.16 | 3600 |
| 2022-10-06 | 50.93 | $8.18 | 5300 |
| 2022-10-05 | 53.92 | $8.47 | 30927 |
| 2022-10-04 | 49.56 | $8.02 | 7500 |
| 2022-10-03 | 45.76 | $7.67 | 5803 |
| 2022-09-30 | 41.32 | $7.30 | 501 |
| 2022-09-29 | 43.80 | $7.57 | 12100 |
| 2022-09-28 | 41.06 | $7.35 | 4237 |
| 2022-09-27 | 34.42 | $6.87 | 14600 |
| 2022-09-26 | 34.97 | $6.94 | 1034 |
| 2022-09-23 | 33.54 | $6.84 | 8000 |
| 2022-09-22 | 38.07 | $7.41 | 4700 |
| 2022-09-21 | 42.15 | $7.84 | 421 |
| 2022-09-20 | 42.56 | $7.88 | 9627 |
| 2022-09-19 | 43.34 | $7.96 | 5400 |
| 2022-09-16 | 41.28 | $7.80 | 6800 |
| 2022-09-15 | 43.15 | $8.00 | 6433 |
| 2022-09-14 | 47.88 | $8.46 | 6135 |
| 2022-09-13 | 45.14 | $8.24 | 2924 |
| 2022-09-12 | 47.51 | $8.46 | 10119 |
| 2022-09-09 | 46.29 | $8.36 | 4700 |
| 2022-09-08 | 42.23 | $8.04 | 6100 |
| 2022-09-07 | 43.90 | $8.21 | 10300 |
| 2022-09-06 | 44.00 | $8.22 | 7341 |
| 2022-09-02 | 45.44 | $8.37 | 4149 |
| 2022-09-01 | 43.57 | $8.21 | 3309 |
| 2022-08-31 | 46.51 | $8.52 | 4527 |
| 2022-08-30 | 46.18 | $8.49 | 4600 |
| 2022-08-29 | 50.25 | $8.90 | 11616 |
| 2022-08-26 | 43.95 | $8.35 | 4100 |
| 2022-08-25 | 47.82 | $8.72 | 19600 |
| 2022-08-24 | 45.48 | $8.53 | 2745 |
| 2022-08-23 | 41.26 | $8.21 | 5300 |
| 2022-08-22 | 39.31 | $8.07 | 17600 |
| 2022-08-19 | 38.76 | $8.03 | 8500 |
| 2022-08-18 | 44.09 | $8.59 | 6100 |
| 2022-08-17 | 41.21 | $8.38 | 37700 |
| 2022-08-16 | 39.51 | $8.26 | 7500 |
| 2022-08-15 | 42.11 | $8.53 | 13800 |
| 2022-08-12 | 39.01 | $8.31 | 6800 |
| 2022-08-11 | 40.41 | $8.46 | 3037 |
| 2022-08-10 | 38.74 | $8.34 | 10405 |
| 2022-08-09 | 39.98 | $8.48 | 19806 |
| 2022-08-08 | 44.32 | $8.93 | 16733 |
| 2022-08-05 | 49.05 | $9.35 | 3509 |
| 2022-08-04 | 50.64 | $9.48 | 3014 |
| 2022-08-03 | 53.42 | $9.70 | 1538 |
| 2022-08-02 | 55.52 | $9.86 | 4031 |
| 2022-08-01 | 54.89 | $9.80 | 2149 |
| 2022-07-29 | 55.14 | $9.82 | 2204 |
| 2022-07-28 | 54.94 | $9.80 | 1018 |
| 2022-07-27 | 56.33 | $9.92 | 65433 |
| 2022-07-26 | 53.93 | $9.66 | 1900 |
| 2022-07-25 | 54.15 | $9.68 | 22400 |
| 2022-07-22 | 53.26 | $9.58 | 3923 |
| 2022-07-21 | 51.18 | $9.35 | 4300 |
| 2022-07-20 | 53.23 | $9.56 | 25504 |
| 2022-07-19 | 52.72 | $9.50 | 10525 |
| 2022-07-18 | 52.22 | $9.44 | 11125 |
| 2022-07-15 | 45.98 | $8.75 | 1400 |
| 2022-07-14 | 44.49 | $8.60 | 5400 |
| 2022-07-13 | 47.22 | $8.93 | 3526 |
| 2022-07-12 | 44.26 | $8.63 | 2532 |
| 2022-07-11 | 44.98 | $8.72 | 4800 |
| 2022-07-08 | 43.03 | $8.52 | 5303 |
| 2022-07-07 | 40.73 | $8.29 | 20300 |
| 2022-07-06 | 34.63 | $7.73 | 16916 |
| 2022-07-05 | 35.56 | $7.88 | 19806 |
| 2022-07-01 | 37.81 | $8.23 | 200 |
| 2022-06-30 | 34.55 | $7.94 | 6619 |
| 2022-06-29 | 36.23 | $8.21 | 6240 |
| 2022-06-28 | 36.80 | $8.30 | 5323 |
| 2022-06-27 | 36.17 | $8.24 | 8200 |
| 2022-06-24 | 32.86 | $7.93 | 25000 |
| 2022-06-23 | 32.76 | $7.92 | 38629 |
| 2022-06-22 | 34.53 | $8.26 | 12000 |
| 2022-06-21 | 37.72 | $8.82 | 60001 |
| 2022-06-17 | 29.55 | $8.08 | 13822 |
| 2022-06-16 | 32.09 | $8.55 | 22631 |
| 2022-06-15 | 36.75 | $9.28 | 36000 |
| 2022-06-14 | 38.12 | $9.47 | 12400 |
| 2022-06-13 | 39.44 | $9.65 | 18100 |
| 2022-06-10 | 45.62 | $10.39 | 21100 |
| 2022-06-09 | 48.35 | $10.67 | 9324 |
| 2022-06-08 | 51.26 | $10.95 | 79300 |
| 2022-06-07 | 53.67 | $11.17 | 97107 |
| 2022-06-06 | 49.68 | $10.78 | 8124 |
| 2022-06-03 | 51.63 | $10.96 | 29400 |
| 2022-06-02 | 52.83 | $11.07 | 10230 |
| 2022-06-01 | 53.37 | $11.12 | 8500 |
| 2022-05-31 | 51.30 | $10.90 | 107248 |
| 2022-05-27 | 51.90 | $10.96 | 3922 |
| 2022-05-26 | 50.91 | $10.85 | 35542 |
| 2022-05-25 | 50.28 | $10.78 | 2200 |
| 2022-05-24 | 49.15 | $10.65 | 6300 |
| 2022-05-23 | 48.72 | $10.60 | 800 |
| 2022-05-20 | 48.23 | $10.54 | 51200 |
| 2022-05-19 | 48.23 | $10.54 | 3700 |
| 2022-05-18 | 45.70 | $10.22 | 4400 |
| 2022-05-17 | 49.19 | $10.71 | 4339 |
| 2022-05-16 | 46.24 | $10.34 | 33821 |
| 2022-05-13 | 45.84 | $10.29 | 9533 |
| 2022-05-12 | 39.83 | $9.59 | 24200 |
| 2022-05-11 | 41.65 | $9.88 | 16211 |
| 2022-05-10 | 44.51 | $10.31 | 113200 |
| 2022-05-09 | 45.27 | $10.42 | 20400 |
| 2022-05-06 | 54.36 | $11.56 | 6517 |
| 2022-05-05 | 53.90 | $11.50 | 1800 |
| 2022-05-04 | 56.15 | $11.75 | 40136 |
| 2022-05-03 | 48.74 | $10.84 | 21143 |
| 2022-05-02 | 44.95 | $10.45 | 5200 |
| 2022-04-29 | 47.70 | $10.77 | 2300 |
| 2022-04-28 | 51.63 | $11.19 | 5500 |
| 2022-04-27 | 49.56 | $10.97 | 15003 |
| 2022-04-26 | 48.61 | $10.87 | 12518 |
| 2022-04-25 | 51.57 | $11.19 | 16100 |
| 2022-04-22 | 49.85 | $11.00 | 5800 |
| 2022-04-21 | 52.45 | $11.28 | 7730 |
| 2022-04-20 | 60.13 | $12.00 | 3500 |
| 2022-04-19 | 59.10 | $11.87 | 4800 |
| 2022-04-18 | 62.02 | $12.12 | 6100 |
| 2022-04-14 | 59.92 | $11.84 | 2045 |
| 2022-04-13 | 59.46 | $11.78 | 6614 |
| 2022-04-12 | 58.56 | $11.66 | 3700 |
| 2022-04-11 | 56.50 | $11.39 | 6900 |
| 2022-04-08 | 61.10 | $11.82 | 2027 |
| 2022-04-07 | 59.94 | $11.66 | 18000 |
| 2022-04-06 | 61.24 | $11.78 | 11619 |
| 2022-04-05 | 58.47 | $11.39 | 8600 |
| 2022-04-04 | 58.11 | $11.34 | 9701 |
| 2022-04-01 | 59.39 | $11.47 | 5521 |
| 2022-03-31 | 60.17 | $11.55 | 8130 |
| 2022-03-30 | 61.71 | $11.71 | 8918 |
| 2022-03-29 | 60.64 | $11.53 | 7734 |
| 2022-03-28 | 59.12 | $11.28 | 17800 |
| 2022-03-25 | 61.18 | $11.51 | 18319 |
| 2022-03-24 | 58.04 | $10.99 | 19929 |
| 2022-03-23 | 59.18 | $11.12 | 16108 |
| 2022-03-22 | 55.63 | $10.56 | 11424 |
| 2022-03-21 | 57.58 | $10.79 | 13146 |
| 2022-03-18 | 55.99 | $10.54 | 13400 |
| 2022-03-17 | 59.38 | $10.94 | 34436 |
| 2022-03-16 | 58.55 | $10.80 | 37400 |
| 2022-03-15 | 54.06 | $10.10 | 32000 |
| 2022-03-14 | 49.45 | $9.48 | 46222 |
| 2022-03-11 | 62.15 | $10.81 | 9427 |
| 2022-03-10 | 60.86 | $10.63 | 33347 |
| 2022-03-09 | 59.92 | $10.50 | 56400 |
| 2022-03-08 | 60.56 | $10.56 | 29600 |
| 2022-03-07 | 64.35 | $10.91 | 34200 |
| 2022-03-04 | 63.86 | $10.83 | 70400 |
| 2022-03-03 | 57.93 | $9.97 | 123625 |
| 2022-03-02 | 70.74 | $10.97 | 22000 |
| 2022-03-01 | 68.63 | $10.65 | 19500 |
| 2022-02-28 | 65.37 | $10.21 | 6200 |
| 2022-02-25 | 64.25 | $10.07 | 6821 |
| 2022-02-24 | 62.17 | $9.82 | 5700 |
| 2022-02-23 | 59.86 | $9.56 | 13100 |
| 2022-02-22 | 59.14 | $9.48 | 14800 |
| 2022-02-18 | 60.31 | $9.57 | 12648 |
| 2022-02-17 | 67.02 | $10.05 | 24949 |
| 2022-02-16 | 66.81 | $10.02 | 19314 |
| 2022-02-15 | 66.66 | $10.00 | 15900 |
| 2022-02-14 | 67.76 | $10.08 | 23900 |
| 2022-02-11 | 66.85 | $9.94 | 22000 |
| 2022-02-10 | 65.68 | $9.76 | 57912 |
| 2022-02-09 | 67.96 | $9.94 | 47806 |
| 2022-02-08 | 66.30 | $9.67 | 10200 |
| 2022-02-07 | 70.02 | $9.96 | 4030 |
| 2022-02-04 | 70.54 | $10.00 | 16606 |
| 2022-02-03 | 71.16 | $10.05 | 31243 |
| 2022-02-02 | 70.05 | $9.83 | 54600 |
| 2022-02-01 | 73.73 | $10.13 | 113414 |
| 2022-01-31 | 61.30 | $8.20 | 34400 |
| 2022-01-28 | 57.00 | $7.77 | 5521 |
| 2022-01-27 | 56.68 | $7.74 | 2800 |
| 2022-01-26 | 56.16 | $7.69 | 16600 |
| 2022-01-25 | 55.25 | $7.60 | 12900 |
| 2022-01-24 | 49.49 | $7.08 | 18928 |
| 2022-01-21 | 52.32 | $7.31 | 5800 |
| 2022-01-20 | 58.08 | $7.73 | 8500 |
| 2022-01-19 | 54.81 | $7.44 | 14500 |
| 2022-01-18 | 56.40 | $7.55 | 12400 |
| 2022-01-14 | 56.68 | $7.57 | 10805 |
| 2022-01-13 | 56.95 | $7.59 | 22136 |
| 2022-01-12 | 60.09 | $7.82 | 23900 |
| 2022-01-11 | 62.08 | $7.96 | 9948 |
| 2022-01-10 | 56.31 | $7.37 | 15312 |
| 2022-01-07 | 59.82 | $7.61 | 9038 |
| 2022-01-06 | 60.88 | $7.68 | 4308 |
| 2022-01-05 | 62.67 | $7.80 | 21900 |
| 2022-01-04 | 72.30 | $8.37 | 15700 |
| 2022-01-03 | 71.57 | $8.27 | 6900 |
| 2021-12-31 | 70.62 | $8.14 | 4000 |
| 2021-12-30 | 67.34 | $7.73 | 5439 |
| 2021-12-29 | 68.76 | $7.81 | 20900 |
| 2021-12-28 | 67.95 | $7.71 | 220 |
| 2021-12-27 | 67.80 | $7.69 | 8913 |
| 2021-12-23 | 62.85 | $7.12 | 25100 |
| 2021-12-22 | 59.99 | $6.84 | 11819 |
| 2021-12-21 | 58.91 | $6.74 | 8409 |
| 2021-12-20 | 56.34 | $6.51 | 13700 |
| 2021-12-17 | 52.68 | $6.21 | 17715 |
| 2021-12-16 | 47.53 | $5.84 | 38900 |
| 2021-12-15 | 41.84 | $5.49 | 2326 |
| 2021-12-14 | 42.09 | $5.51 | 748 |
| 2021-12-13 | 42.93 | $5.58 | 21900 |
| 2021-12-10 | 44.01 | $5.67 | 10700 |
| 2021-12-09 | 44.97 | $5.75 | 51747 |
| 2021-12-08 | 46.40 | $5.87 | 72328 |
| 2021-12-07 | 44.73 | $5.75 | 34100 |
| 2021-12-06 | 41.39 | $5.52 | 24900 |
| 2021-12-03 | 36.99 | $5.24 | 3514 |
| 2021-12-02 | 37.95 | $5.34 | 13421 |
| 2021-12-01 | 35.55 | $5.19 | 3725 |
| 2021-11-30 | 37.10 | $5.36 | 39900 |
| 2021-11-29 | 39.70 | $5.63 | 93630 |
| 2021-11-26 | 40.91 | $5.75 | 1126 |
| 2021-11-24 | 46.42 | $6.24 | 15836 |
| 2021-11-23 | 42.52 | $5.98 | 3214 |
| 2021-11-22 | 39.47 | $5.79 | 31023 |
| 2021-11-19 | 41.22 | $5.95 | 25134 |
| 2021-11-18 | 53.49 | $6.82 | 4200 |
| 2021-11-17 | 52.87 | $6.78 | 23324 |
| 2021-11-16 | 52.43 | $6.75 | 6400 |
| 2021-11-15 | 51.85 | $6.71 | 6405 |
| 2021-11-12 | 47.12 | $6.40 | 24028 |
| 2021-11-11 | 49.50 | $6.56 | 1500 |
| 2021-11-10 | 50.11 | $6.60 | 7318 |
| 2021-11-09 | 54.01 | $6.85 | 15800 |
| 2021-11-08 | 54.49 | $6.88 | 10431 |
| 2021-11-05 | 53.84 | $6.83 | 3800 |
| 2021-11-04 | 52.14 | $6.70 | 28649 |
| 2021-11-03 | 53.14 | $6.77 | 17014 |
| 2021-11-02 | 63.97 | $7.42 | 5400 |
| 2021-11-01 | 63.97 | $7.42 | 9920 |
| 2021-10-29 | 58.98 | $6.99 | 2149 |
| 2021-10-28 | 63.23 | $7.21 | 9542 |
| 2021-10-27 | 60.66 | $7.00 | 26900 |
| 2021-10-26 | 64.76 | $7.20 | 10940 |
| 2021-10-25 | 63.59 | $7.10 | 15300 |
| 2021-10-22 | 63.48 | $7.09 | 2310 |
| 2021-10-21 | 62.69 | $7.02 | 7901 |
| 2021-10-20 | 68.06 | $7.29 | 11100 |
| 2021-10-19 | 64.42 | $6.95 | 4000 |
| 2021-10-18 | 62.88 | $6.82 | 5542 |
| 2021-10-15 | 63.89 | $6.87 | 7507 |
| 2021-10-14 | 63.33 | $6.82 | 22128 |
| 2021-10-13 | 62.10 | $6.71 | 19823 |
| 2021-10-12 | 61.21 | $6.63 | 7035 |
| 2021-10-11 | 68.30 | $7.00 | 10600 |
| 2021-10-08 | 61.27 | $6.39 | 13400 |
| 2021-10-07 | 58.08 | $6.17 | 14215 |
| 2021-10-06 | 51.54 | $5.79 | 14400 |
| 2021-10-05 | 54.75 | $5.94 | 23300 |
| 2021-10-04 | 60.20 | $6.17 | 27534 |
| 2021-10-01 | 58.13 | $6.05 | 33100 |
| 2021-09-30 | 56.89 | $5.98 | 3600 |
| 2021-09-29 | 57.12 | $5.99 | 16401 |
| 2021-09-28 | 58.01 | $6.03 | 26600 |
| 2021-09-27 | 57.38 | $5.99 | 41700 |
| 2021-09-24 | 54.28 | $5.80 | 4600 |
| 2021-09-23 | 53.95 | $5.78 | 25900 |
| 2021-09-22 | 49.75 | $5.54 | 549 |
| 2021-09-21 | 47.29 | $5.41 | 402 |
| 2021-09-20 | 45.12 | $5.30 | 2732 |
| 2021-09-17 | 51.94 | $5.67 | 548 |
| 2021-09-16 | 53.40 | $5.74 | 1630 |
| 2021-09-15 | 51.94 | $5.66 | 15400 |
| 2021-09-14 | 50.65 | $5.59 | 525 |
| 2021-09-13 | 54.19 | $5.77 | 1400 |
| 2021-09-10 | 50.15 | $5.55 | 4800 |
| 2021-09-09 | 50.53 | $5.57 | 10000 |
| 2021-09-08 | 49.80 | $5.53 | 2200 |
| 2021-09-07 | 50.69 | $5.58 | 1800 |
| 2021-09-03 | 52.11 | $5.66 | 5004 |
| 2021-09-02 | 51.63 | $5.63 | 69300 |
| 2021-09-01 | 47.26 | $5.37 | 8300 |
| 2021-08-31 | 49.55 | $5.51 | 7101 |
| 2021-08-30 | 49.71 | $5.52 | 11118 |
| 2021-08-27 | 47.75 | $5.40 | 22500 |
| 2021-08-26 | 45.91 | $5.29 | 1905 |
| 2021-08-25 | 48.41 | $5.46 | 3700 |
| 2021-08-24 | 48.41 | $5.46 | 26100 |
| 2021-08-23 | 47.50 | $5.40 | 7900 |
| 2021-08-20 | 40.13 | $4.96 | 1022 |
| 2021-08-19 | 40.62 | $5.00 | 12200 |
| 2021-08-18 | 42.48 | $5.15 | 13939 |
| 2021-08-17 | 44.41 | $5.30 | 524 |
| 2021-08-16 | 46.69 | $5.47 | 17400 |
| 2021-08-13 | 42.03 | $5.19 | 20800 |
| 2021-08-12 | 43.44 | $5.30 | 31140 |
| 2021-08-11 | 51.74 | $5.85 | 1900 |
| 2021-08-10 | 49.23 | $5.70 | 305 |
| 2021-08-09 | 46.77 | $5.56 | 1700 |
| 2021-08-06 | 49.54 | $5.73 | 205 |
| 2021-08-05 | 46.16 | $5.54 | — |
| 2021-08-04 | 46.16 | $5.54 | 4000 |
| 2021-08-03 | 54.68 | $6.03 | 1700 |
| 2021-08-02 | 56.92 | $6.14 | — |
| 2021-07-30 | 56.92 | $6.14 | 4000 |
| 2021-07-29 | 54.63 | $5.99 | 19720 |
| 2021-07-28 | 56.14 | $6.07 | 830 |
| 2021-07-27 | 55.26 | $6.01 | 1006 |
| 2021-07-26 | 58.23 | $6.17 | 2930 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.19
2026-07-22
Close Price
$6.48
Vol: 7520
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -81.19 | $6.48 | 7520 |
| 2026-07-21 | -86.29 | $6.38 | 5319 |
| 2026-07-20 | -86.10 | $6.41 | 5000 |
| 2026-07-17 | -85.78 | $6.43 | 10300 |
| 2026-07-16 | -87.36 | $6.33 | 37100 |
| 2026-07-15 | -83.57 | $6.57 | 122625 |
| 2026-07-14 | -86.57 | $6.38 | 100149 |
| 2026-07-13 | -87.84 | $6.30 | 67400 |
| 2026-07-10 | -87.84 | $6.30 | 111300 |
| 2026-07-09 | -87.68 | $6.31 | 21338 |
| 2026-07-08 | -87.68 | $6.31 | 24300 |
| 2026-07-07 | -88.63 | $6.25 | 800 |
| 2026-07-06 | -91.63 | $6.06 | 34228 |
| 2026-07-02 | -91.00 | $6.10 | 19931 |
| 2026-07-01 | -92.89 | $5.98 | 900 |
| 2026-06-30 | -92.58 | $6.00 | 43200 |
| 2026-06-29 | -92.58 | $6.00 | 15811 |
| 2026-06-26 | -92.10 | $6.03 | 7009 |
| 2026-06-25 | -94.00 | $5.91 | 29315 |
| 2026-06-24 | -93.84 | $5.92 | 5.7M |
| 2026-06-23 | -7.43 | $11.73 | 1700 |
| 2026-06-22 | -9.14 | $11.70 | 17708 |
| 2026-06-18 | -35.50 | $11.20 | 9644 |
| 2026-06-17 | -15.98 | $11.53 | 18121 |
| 2026-06-16 | -18.93 | $11.48 | 31100 |
| 2026-06-15 | -22.73 | $11.40 | 12800 |
| 2026-06-12 | -22.16 | $11.41 | 5100 |
| 2026-06-11 | -17.61 | $11.49 | 5215 |
| 2026-06-10 | -38.64 | $11.12 | 11527 |
| 2026-06-09 | -32.39 | $11.23 | 13200 |
| 2026-06-08 | -17.05 | $11.50 | 24421 |
| 2026-06-05 | -14.20 | $11.55 | 6900 |
| 2026-06-04 | -3.16 | $11.74 | 7730 |
| 2026-06-03 | -3.41 | $11.60 | 41800 |
| 2026-06-02 | -1.70 | $11.63 | 32820 |
| 2026-06-01 | -10.00 | $11.07 | 7900 |
| 2026-05-29 | -48.74 | $10.51 | 720 |
| 2026-05-28 | -49.58 | $10.50 | 605 |
| 2026-05-27 | -63.87 | $10.33 | 21800 |
| 2026-05-26 | -50.42 | $10.49 | 3500 |
| 2026-05-22 | -49.58 | $10.50 | 623 |
| 2026-05-21 | -46.22 | $10.54 | 1900 |
| 2026-05-20 | -26.94 | $10.57 | 2700 |
| 2026-05-19 | -23.32 | $10.64 | 4917 |
| 2026-05-18 | -29.53 | $10.52 | 13501 |
| 2026-05-15 | -29.02 | $10.53 | 5200 |
| 2026-05-14 | -27.98 | $10.55 | 10232 |
| 2026-05-13 | -26.42 | $10.58 | 1500 |
| 2026-05-12 | -31.09 | $10.49 | 8413 |
| 2026-05-11 | -32.64 | $10.46 | 2400 |
| 2026-05-08 | -36.79 | $10.38 | 1607 |
| 2026-05-07 | -25.39 | $10.60 | 39230 |
| 2026-05-06 | -18.65 | $10.73 | 5204 |
| 2026-05-05 | -11.73 | $10.74 | 3336 |
| 2026-05-04 | -7.82 | $10.81 | 5800 |
| 2026-05-01 | -1.12 | $10.93 | 6200 |
| 2026-04-30 | -7.91 | $10.79 | 10426 |
| 2026-04-29 | -1.13 | $10.91 | 8100 |
| 2026-04-28 | -3.43 | $10.85 | 7201 |
| 2026-04-27 | -4.71 | $10.78 | 5300 |
| 2026-04-24 | -8.59 | $10.65 | 3236 |
| 2026-04-23 | -11.04 | $10.61 | 19900 |
| 2026-04-22 | -29.69 | $10.41 | 4800 |
| 2026-04-21 | -33.59 | $10.36 | 30800 |
| 2026-04-20 | -44.60 | $10.17 | 15300 |
| 2026-04-17 | -48.20 | $10.12 | 25719 |
| 2026-04-16 | -46.43 | $10.14 | 21500 |
| 2026-04-15 | -49.29 | $10.10 | 49000 |
| 2026-04-14 | -54.29 | $10.03 | 9200 |
| 2026-04-13 | -43.57 | $10.18 | 134600 |
| 2026-04-10 | -1.96 | $10.39 | 47500 |
| 2026-04-09 | -37.08 | $9.95 | 92900 |
| 2026-04-08 | -37.08 | $9.95 | 25600 |
| 2026-04-07 | -13.46 | $10.14 | 112000 |
| 2026-04-06 | -12.79 | $9.99 | 52500 |
| 2026-04-02 | -14.00 | $9.96 | 6200 |
| 2026-04-01 | -28.46 | $9.75 | 5600 |
| 2026-03-31 | -29.92 | $9.72 | 4900 |
| 2026-03-30 | -13.87 | $9.90 | 16100 |
| 2026-03-27 | -23.46 | $9.71 | 4733 |
| 2026-03-26 | -21.43 | $9.70 | 5336 |
| 2026-03-25 | -15.93 | $9.80 | 18330 |
| 2026-03-24 | -18.13 | $9.76 | 58000 |
| 2026-03-23 | -20.88 | $9.71 | 37100 |
| 2026-03-20 | -23.18 | $9.55 | 64915 |
| 2026-03-19 | -16.24 | $9.65 | 12400 |
| 2026-03-18 | -20.07 | $9.54 | 13400 |
| 2026-03-17 | -4.74 | $9.96 | 116100 |
| 2026-03-16 | -0.74 | $10.00 | 19600 |
| 2026-03-13 | -7.06 | $9.80 | 18000 |
| 2026-03-12 | -16.73 | $9.54 | 56100 |
| 2026-03-11 | -5.60 | $9.66 | 18100 |
| 2026-03-10 | -8.40 | $9.59 | 71000 |
| 2026-03-09 | -15.60 | $9.41 | 134238 |
| 2026-03-06 | -6.40 | $9.64 | 118900 |
| 2026-03-05 | -6.86 | $8.93 | 308200 |
| 2026-03-04 | -3.85 | $8.98 | 89946 |
| 2026-03-03 | -5.91 | $8.93 | 67400 |
| 2026-03-02 | -10.50 | $8.80 | 141504 |
| 2026-02-27 | -19.75 | $8.27 | 17200 |
| 2026-02-26 | -12.62 | $8.52 | 16849 |
| 2026-02-25 | -12.59 | $8.51 | 179300 |
| 2026-02-24 | -11.24 | $8.56 | 35243 |
| 2026-02-23 | -4.36 | $8.86 | 281843 |
| 2026-02-20 | -9.93 | $7.41 | 41829 |
| 2026-02-19 | -10.78 | $7.38 | 89700 |
| 2026-02-18 | -11.33 | $7.36 | 40200 |
| 2026-02-17 | -11.18 | $7.36 | 138700 |
| 2026-02-13 | -10.41 | $7.38 | 99700 |
| 2026-02-12 | -7.89 | $7.46 | 133400 |
| 2026-02-11 | -8.52 | $7.44 | 168800 |
| 2026-02-10 | -9.06 | $7.42 | 65422 |
| 2026-02-09 | -5.00 | $7.55 | 215402 |
| 2026-02-06 | -5.21 | $7.42 | 169000 |
| 2026-02-05 | -6.83 | $7.36 | 202204 |
| 2026-02-04 | -7.38 | $7.34 | 211110 |
| 2026-02-03 | -10.46 | $7.24 | 445944 |
| 2026-02-02 | -8.00 | $7.32 | 281900 |
| 2026-01-30 | -2.04 | $6.73 | 423500 |
| 2026-01-29 | -16.13 | $4.85 | 97737 |
| 2026-01-28 | -17.54 | $4.80 | 103147 |
| 2026-01-27 | -20.75 | $4.75 | 64200 |
| 2026-01-26 | -30.19 | $4.70 | 23300 |
| 2026-01-23 | -18.87 | $4.76 | 46124 |
| 2026-01-22 | -23.26 | $4.66 | 40900 |
| 2026-01-21 | -32.56 | $4.62 | 8200 |
| 2026-01-20 | -41.86 | $4.58 | 78126 |
| 2026-01-16 | -46.51 | $4.56 | 10600 |
| 2026-01-15 | -28.57 | $4.60 | 24435 |
| 2026-01-14 | -28.57 | $4.60 | 77510 |
| 2026-01-13 | -37.50 | $4.55 | 31300 |
| 2026-01-12 | -41.07 | $4.53 | 52600 |
| 2026-01-09 | -39.29 | $4.54 | 58711 |
| 2026-01-08 | -57.14 | $4.44 | 7100 |
| 2026-01-07 | -76.79 | $4.33 | 16617 |
| 2026-01-06 | -75.00 | $4.34 | 8100 |
| 2026-01-05 | -71.43 | $4.36 | 81704 |
| 2026-01-02 | -14.29 | $4.68 | 126800 |
| 2025-12-31 | -68.00 | $4.36 | 3900 |
| 2025-12-30 | -42.00 | $4.49 | 10400 |
| 2025-12-29 | -46.77 | $4.53 | 5.1M |
| 2025-12-26 | -54.84 | $4.48 | 700 |
| 2025-12-24 | -54.84 | $4.48 | — |
| 2025-12-23 | -54.84 | $4.48 | 1900 |
| 2025-12-22 | -66.13 | $4.41 | 1000 |
| 2025-12-19 | -72.58 | $4.37 | 21300 |
| 2025-12-18 | -50.00 | $4.51 | 800 |
| 2025-12-17 | -56.45 | $4.47 | 3700 |
| 2025-12-16 | -59.42 | $4.41 | 1100 |
| 2025-12-15 | -42.11 | $4.50 | — |
| 2025-12-12 | -35.56 | $4.50 | 210 |
| 2025-12-11 | -34.00 | $4.48 | 8000 |
| 2025-12-10 | -30.69 | $4.51 | 16726 |
| 2025-12-09 | -20.95 | $4.60 | 6000 |
| 2025-12-08 | -14.29 | $4.66 | 5835 |
| 2025-12-05 | -17.09 | $4.62 | 6500 |
| 2025-12-04 | -18.80 | $4.60 | 3300 |
| 2025-12-03 | -15.38 | $4.64 | 2000 |
| 2025-12-02 | -19.66 | $4.59 | 2010 |
| 2025-12-01 | -10.26 | $4.70 | 8611 |
| 2025-11-28 | -9.35 | $4.62 | 2912 |
| 2025-11-26 | -23.85 | $4.46 | 13710 |
| 2025-11-25 | -28.18 | $4.41 | 7700 |
| 2025-11-24 | -18.02 | $4.52 | 3710 |
| 2025-11-21 | -15.32 | $4.55 | 39700 |
| 2025-11-20 | -8.11 | $4.63 | 11010 |
| 2025-11-19 | -0.95 | $4.65 | 33618 |
| 2025-11-18 | 0.00 | $4.37 | 6000 |
| 2025-11-17 | -8.82 | $4.17 | 28400 |
| 2025-11-14 | -12.73 | $4.03 | 28111 |
| 2025-11-13 | -47.27 | $3.84 | 3307 |
| 2025-11-12 | -45.45 | $3.85 | 6200 |
| 2025-11-11 | -49.09 | $3.83 | 46132 |
| 2025-11-10 | -69.09 | $3.72 | 11703 |
| 2025-11-07 | -74.55 | $3.69 | 4656 |
| 2025-11-06 | -78.18 | $3.67 | 13000 |
| 2025-11-05 | -63.64 | $3.75 | 9417 |
| 2025-11-04 | -61.82 | $3.76 | 5900 |
| 2025-11-03 | -47.27 | $3.84 | 2300 |
| 2025-10-31 | -12.73 | $4.03 | 21000 |
| 2025-10-30 | -27.03 | $3.82 | 19932 |
| 2025-10-29 | -81.08 | $3.62 | 300 |
| 2025-10-28 | -79.17 | $3.65 | 7200 |
| 2025-10-27 | -81.63 | $3.64 | 14700 |
| 2025-10-24 | -76.27 | $3.69 | 52708 |
| 2025-10-23 | -78.13 | $3.69 | 18200 |
| 2025-10-22 | -92.19 | $3.60 | 3100 |
| 2025-10-21 | -100.00 | $3.58 | 32600 |
| 2025-10-20 | -100.00 | $3.62 | 12600 |
| 2025-10-17 | -91.23 | $3.68 | 17600 |
| 2025-10-16 | -84.21 | $3.72 | 16600 |
| 2025-10-15 | -91.23 | $3.68 | 9946 |
| 2025-10-14 | -82.76 | $3.73 | 5900 |
| 2025-10-13 | -67.74 | $3.83 | 500 |
| 2025-10-10 | -98.41 | $3.64 | 5.2M |
| 2025-10-09 | -92.45 | $3.77 | 1300 |
| 2025-10-08 | -91.07 | $3.78 | 15200 |
| 2025-10-07 | -90.16 | $3.79 | 34400 |
| 2025-10-06 | -89.29 | $3.84 | 2241 |
| 2025-10-03 | -94.64 | $3.81 | 53039 |
| 2025-10-02 | -94.23 | $3.85 | 41200 |
| 2025-10-01 | -85.37 | $3.99 | 50846 |
| 2025-09-30 | -82.98 | $4.01 | 13400 |
| 2025-09-29 | -66.67 | $4.09 | 11136 |
| 2025-09-26 | -48.98 | $4.18 | 900 |
| 2025-09-25 | -55.10 | $4.15 | 2621 |
| 2025-09-24 | -46.94 | $4.19 | 4705 |
| 2025-09-23 | -51.02 | $4.17 | 1046 |
| 2025-09-22 | -87.10 | $4.15 | 7526 |
| 2025-09-19 | -83.33 | $4.17 | 27700 |
| 2025-09-18 | -92.59 | $4.17 | 20900 |
| 2025-09-17 | -92.59 | $4.17 | 28425 |
| 2025-09-16 | -81.48 | $4.20 | 69600 |
| 2025-09-15 | -88.89 | $4.18 | 64034 |
| 2025-09-12 | -100.00 | $4.19 | 2700 |
| 2025-09-11 | -67.57 | $4.29 | 505 |
| 2025-09-10 | -68.18 | $4.31 | 12300 |
| 2025-09-09 | -68.18 | $4.31 | 1101 |
| 2025-09-08 | -70.45 | $4.30 | — |
| 2025-09-05 | -70.45 | $4.30 | 2300 |
| 2025-09-04 | -70.45 | $4.30 | 10043 |
| 2025-09-03 | -61.36 | $4.34 | 24000 |
| 2025-09-02 | -46.67 | $4.41 | 7900 |
| 2025-08-29 | -50.00 | $4.40 | 9300 |
| 2025-08-28 | -65.22 | $4.33 | 4400 |
| 2025-08-27 | -67.39 | $4.32 | 2831 |
| 2025-08-26 | -67.39 | $4.32 | 1800 |
| 2025-08-25 | -60.87 | $4.35 | 1000 |
| 2025-08-22 | -54.35 | $4.38 | 7340 |
| 2025-08-21 | -68.75 | $4.32 | 1412 |
| 2025-08-20 | -75.47 | $4.30 | 500 |
| 2025-08-19 | -73.02 | $4.34 | 4800 |
| 2025-08-18 | -85.29 | $4.27 | 15400 |
| 2025-08-15 | -83.82 | $4.28 | 41929 |
| 2025-08-14 | -75.00 | $4.34 | 262339 |
| 2025-08-13 | -41.38 | $4.61 | 91900 |
| 2025-08-12 | -57.58 | $4.47 | 37633 |
| 2025-08-11 | -57.58 | $4.47 | 53300 |
| 2025-08-08 | -59.09 | $4.46 | 28205 |
| 2025-08-07 | -58.75 | $4.52 | 32030 |
| 2025-08-06 | -50.00 | $4.59 | 4200 |
| 2025-08-05 | -46.25 | $4.62 | 20410 |
| 2025-08-04 | -55.00 | $4.55 | 21413 |
| 2025-08-01 | -58.75 | $4.52 | 45000 |
| 2025-07-31 | -58.62 | $4.55 | 31427 |
| 2025-07-30 | -66.67 | $4.48 | 98100 |
| 2025-07-29 | -63.22 | $4.51 | 13803 |
| 2025-07-28 | -54.02 | $4.59 | 16727 |
| 2025-07-25 | -64.37 | $4.50 | 19100 |
| 2025-07-24 | -44.83 | $4.67 | 2203 |
| 2025-07-23 | -42.53 | $4.69 | 4001 |
| 2025-07-22 | -33.33 | $4.77 | 26900 |
| 2025-07-21 | -43.48 | $4.71 | 22900 |
| 2025-07-18 | -50.00 | $4.72 | 2100 |
| 2025-07-17 | -62.26 | $4.59 | 537 |
| 2025-07-16 | -66.04 | $4.55 | 4400 |
| 2025-07-15 | -100.00 | $4.44 | 5502 |
| 2025-07-14 | -98.36 | $4.65 | 600 |
| 2025-07-11 | -54.10 | $4.92 | 4100 |
| 2025-07-10 | -45.90 | $4.97 | 550 |
| 2025-07-09 | -45.90 | $4.97 | 2500 |
| 2025-07-08 | -37.50 | $4.98 | 1505 |
| 2025-07-07 | -43.06 | $4.94 | 550 |
| 2025-07-03 | -34.57 | $4.97 | 800 |
| 2025-07-02 | -43.21 | $4.90 | — |
| 2025-07-01 | -43.21 | $4.90 | 103 |
| 2025-06-30 | -45.36 | $4.81 | 100 |
| 2025-06-27 | -49.06 | $4.73 | 13200 |
| 2025-06-26 | -49.06 | $4.73 | 27730 |
| 2025-06-25 | -51.89 | $4.70 | 19001 |
| 2025-06-24 | -46.23 | $4.76 | 10000 |
| 2025-06-23 | -21.85 | $4.92 | 39309 |
| 2025-06-20 | -12.36 | $5.03 | 26835 |
| 2025-06-18 | -2.89 | $5.05 | 3831 |
| 2025-06-17 | 0.00 | $5.04 | 4800 |
| 2025-06-16 | -1.28 | $4.91 | 3300 |
| 2025-06-13 | -4.49 | $4.86 | 7206 |
| 2025-06-12 | -2.05 | $4.80 | 6519 |
| 2025-06-11 | 0.00 | $4.83 | 9000 |
| 2025-06-10 | -9.15 | $4.66 | 6100 |
| 2025-06-09 | -3.85 | $4.62 | 36600 |
| 2025-06-06 | -10.77 | $4.53 | 54328 |
| 2025-06-05 | -15.75 | $4.44 | 1210 |
| 2025-06-04 | -15.15 | $4.44 | 5600 |
| 2025-06-03 | -11.36 | $4.49 | 20400 |
| 2025-06-02 | -5.69 | $4.48 | 44334 |
| 2025-05-30 | -28.46 | $4.20 | 55600 |
| 2025-05-29 | -23.58 | $4.26 | 17227 |
| 2025-05-28 | -23.58 | $4.26 | 41949 |
| 2025-05-27 | -14.63 | $4.37 | 126119 |
| 2025-05-23 | -1.16 | $4.17 | 10723 |
| 2025-05-22 | -18.37 | $3.72 | 12025 |
| 2025-05-21 | -89.80 | $3.37 | 2303 |
| 2025-05-20 | -73.47 | $3.45 | 17622 |
| 2025-05-19 | -83.67 | $3.40 | 1100 |
| 2025-05-16 | -63.27 | $3.50 | 180448 |
| 2025-05-15 | -46.94 | $3.58 | 75400 |
| 2025-05-14 | -40.82 | $3.61 | 19201 |
| 2025-05-13 | -14.29 | $3.74 | 15502 |
| 2025-05-12 | -25.00 | $3.68 | 26300 |
| 2025-05-09 | -29.17 | $3.66 | 36412 |
| 2025-05-08 | -82.61 | $3.40 | 11400 |
| 2025-05-07 | -100.00 | $3.32 | 100 |
| 2025-05-06 | -97.62 | $3.40 | 7000 |
| 2025-05-05 | -100.00 | $3.42 | 15345 |
| 2025-05-02 | -70.97 | $3.61 | 24300 |
| 2025-05-01 | -83.90 | $3.62 | 5000 |
| 2025-04-30 | -84.00 | $3.63 | 2400 |
| 2025-04-29 | -87.31 | $3.60 | 101 |
| 2025-04-28 | -89.55 | $3.57 | 1635 |
| 2025-04-25 | -89.55 | $3.57 | 23540 |
| 2025-04-24 | -87.05 | $3.61 | 21914 |
| 2025-04-23 | -90.91 | $3.57 | 2200 |
| 2025-04-22 | -92.86 | $3.54 | 10700 |
| 2025-04-21 | -87.66 | $3.62 | 21711 |
| 2025-04-17 | -81.82 | $3.71 | 400 |
| 2025-04-16 | -88.96 | $3.60 | 3000 |
| 2025-04-15 | -84.42 | $3.67 | 4400 |
| 2025-04-14 | -89.61 | $3.59 | 2338 |
| 2025-04-11 | -89.61 | $3.59 | 13200 |
| 2025-04-10 | -98.05 | $3.46 | 7100 |
| 2025-04-09 | -75.32 | $3.81 | 45100 |
| 2025-04-08 | -97.40 | $3.47 | 24948 |
| 2025-04-07 | -89.80 | $3.65 | 55100 |
| 2025-04-04 | -90.85 | $3.68 | 129100 |
| 2025-04-03 | -96.77 | $4.37 | 8900 |
| 2025-04-02 | -63.33 | $4.59 | 2548 |
| 2025-04-01 | -38.33 | $4.74 | 8800 |
| 2025-03-31 | -42.86 | $4.70 | 1300 |
| 2025-03-28 | -55.13 | $4.69 | 2300 |
| 2025-03-27 | -38.46 | $4.82 | 1015 |
| 2025-03-26 | -19.23 | $4.97 | 1600 |
| 2025-03-25 | -40.00 | $4.88 | 1022 |
| 2025-03-24 | -48.45 | $4.84 | 3230 |
| 2025-03-21 | -62.04 | $4.75 | 3518 |
| 2025-03-20 | -60.50 | $4.81 | 601 |
| 2025-03-19 | -59.68 | $4.84 | 31900 |
| 2025-03-18 | -70.16 | $4.71 | 5300 |
| 2025-03-17 | -61.29 | $4.82 | 15400 |
| 2025-03-14 | -62.10 | $4.81 | 51806 |
| 2025-03-13 | -70.16 | $4.71 | 1407 |
| 2025-03-12 | -65.65 | $4.79 | 17640 |
| 2025-03-11 | -85.71 | $4.53 | 18626 |
| 2025-03-10 | -90.98 | $4.46 | 23800 |
| 2025-03-07 | -78.95 | $4.62 | 11520 |
| 2025-03-06 | -92.48 | $4.44 | 7705 |
| 2025-03-05 | -77.44 | $4.64 | 2300 |
| 2025-03-04 | -90.98 | $4.46 | 154448 |
| 2025-03-03 | -100.00 | $4.55 | 51409 |
| 2025-02-28 | -83.53 | $4.96 | 14000 |
| 2025-02-27 | -100.00 | $4.96 | 7100 |
| 2025-02-26 | -93.46 | $5.08 | 11745 |
| 2025-02-25 | -100.00 | $5.08 | 10509 |
| 2025-02-24 | -81.93 | $5.40 | 4918 |
| 2025-02-21 | -87.95 | $5.35 | 6500 |
| 2025-02-20 | -72.48 | $5.55 | 2000 |
| 2025-02-19 | -79.82 | $5.47 | 22800 |
| 2025-02-18 | -76.32 | $5.52 | 19300 |
| 2025-02-14 | -81.58 | $5.46 | 13520 |
| 2025-02-13 | -79.82 | $5.48 | 18800 |
| 2025-02-12 | -78.07 | $5.50 | 4806 |
| 2025-02-11 | -70.09 | $5.60 | 69000 |
| 2025-02-10 | -70.97 | $5.61 | 20722 |
| 2025-02-07 | -80.95 | $5.53 | 15000 |
| 2025-02-06 | -87.76 | $5.43 | 2005 |
| 2025-02-05 | -78.91 | $5.56 | 7800 |
| 2025-02-04 | -77.55 | $5.58 | 2324 |
| 2025-02-03 | -87.76 | $5.43 | 82300 |
| 2025-01-31 | -94.69 | $5.65 | 48313 |
| 2025-01-30 | -76.58 | $5.87 | 56800 |
| 2025-01-29 | -86.96 | $5.72 | 37119 |
| 2025-01-28 | -77.42 | $5.76 | 8739 |
| 2025-01-27 | -75.59 | $5.76 | 73100 |
| 2025-01-24 | -58.09 | $5.93 | 17300 |
| 2025-01-23 | -40.79 | $6.10 | 14100 |
| 2025-01-22 | -26.32 | $6.32 | 19400 |
| 2025-01-21 | -21.71 | $6.39 | 11200 |
| 2025-01-17 | -23.03 | $6.37 | 55144 |
| 2025-01-16 | -32.89 | $6.22 | 11204 |
| 2025-01-15 | -26.32 | $6.32 | 3738 |
| 2025-01-14 | -20.39 | $6.41 | 3000 |
| 2025-01-13 | -25.00 | $6.34 | 2600 |
| 2025-01-10 | -18.42 | $6.44 | 9030 |
| 2025-01-08 | -22.70 | $6.29 | 1900 |
| 2025-01-07 | -9.93 | $6.47 | 37800 |
| 2025-01-06 | -8.89 | $6.43 | 32200 |
| 2025-01-03 | -3.23 | $6.40 | 30900 |
| 2025-01-02 | -1.77 | $6.31 | 66847 |
| 2024-12-31 | 0.00 | $5.98 | 20500 |
| 2024-12-30 | -10.17 | $5.73 | 21800 |
| 2024-12-27 | -33.90 | $5.59 | 22914 |
| 2024-12-26 | -40.68 | $5.55 | 3700 |
| 2024-12-24 | -72.88 | $5.36 | 3900 |
| 2024-12-23 | -80.30 | $5.33 | 4100 |
| 2024-12-20 | -93.22 | $5.34 | 9840 |
| 2024-12-19 | -96.55 | $5.33 | 13122 |
| 2024-12-18 | -100.00 | $5.34 | 8249 |
| 2024-12-17 | -73.08 | $5.51 | 34600 |
| 2024-12-16 | -75.00 | $5.50 | 103215 |
| 2024-12-13 | -100.00 | $5.37 | 7818 |
| 2024-12-12 | -75.51 | $5.52 | 2302 |
| 2024-12-11 | -65.31 | $5.57 | 4400 |
| 2024-12-10 | -89.80 | $5.45 | 5900 |
| 2024-12-09 | -85.71 | $5.47 | 48614 |
| 2024-12-06 | -87.76 | $5.46 | 31533 |
| 2024-12-05 | -78.05 | $5.58 | 12726 |
| 2024-12-04 | -80.49 | $5.57 | 14500 |
| 2024-12-03 | -36.59 | $5.75 | 7500 |
| 2024-12-02 | -48.78 | $5.70 | 11500 |
| 2024-11-29 | -28.26 | $5.77 | 7800 |
| 2024-11-27 | -35.09 | $5.70 | 7609 |
| 2024-11-26 | -38.60 | $5.68 | 36410 |
| 2024-11-25 | -15.79 | $5.81 | 25246 |
| 2024-11-22 | -1.75 | $5.89 | 88023 |
| 2024-11-21 | -31.58 | $5.72 | 7314 |
| 2024-11-20 | -38.60 | $5.68 | 8008 |
| 2024-11-19 | -42.11 | $5.66 | 1437 |
| 2024-11-18 | -38.60 | $5.68 | 11702 |
| 2024-11-15 | -68.42 | $5.51 | 19300 |
| 2024-11-14 | -65.48 | $5.62 | 8130 |
| 2024-11-13 | -61.90 | $5.65 | 12300 |
| 2024-11-12 | -54.76 | $5.71 | 4435 |
| 2024-11-11 | -52.38 | $5.73 | 62800 |
| 2024-11-08 | -50.57 | $5.76 | 37200 |
| 2024-11-07 | -37.93 | $5.87 | 43400 |
| 2024-11-06 | -51.72 | $5.75 | 77100 |
| 2024-11-05 | -68.97 | $5.60 | 28444 |
| 2024-11-04 | -74.71 | $5.55 | 71700 |
| 2024-11-01 | -80.46 | $5.50 | 18748 |
| 2024-10-31 | -85.06 | $5.46 | 97100 |
| 2024-10-30 | -96.10 | $5.46 | 69700 |
| 2024-10-29 | -94.29 | $5.54 | 22400 |
| 2024-10-28 | -98.08 | $5.69 | 17400 |
| 2024-10-25 | -80.77 | $5.78 | 24048 |
| 2024-10-24 | -90.38 | $5.73 | 4900 |
| 2024-10-23 | -89.29 | $5.70 | 9421 |
| 2024-10-22 | -82.35 | $5.79 | 5200 |
| 2024-10-21 | -76.40 | $5.85 | 3331 |
| 2024-10-18 | -55.06 | $6.04 | 2540 |
| 2024-10-17 | -48.31 | $6.10 | 1400 |
| 2024-10-16 | -60.67 | $5.99 | 7500 |
| 2024-10-15 | -50.00 | $6.10 | 600 |
| 2024-10-14 | -44.00 | $6.20 | 9100 |
| 2024-10-11 | -47.00 | $6.17 | 15400 |
| 2024-10-10 | -59.00 | $6.05 | 27146 |
| 2024-10-09 | -77.00 | $5.87 | 7900 |
| 2024-10-08 | -77.00 | $5.87 | 9132 |
| 2024-10-07 | -66.00 | $5.98 | 72449 |
| 2024-10-04 | -74.00 | $5.90 | 9309 |
| 2024-10-03 | -66.00 | $5.98 | 13130 |
| 2024-10-02 | -78.00 | $5.86 | 34700 |
| 2024-10-01 | -60.91 | $5.97 | 30212 |
| 2024-09-30 | -73.73 | $5.77 | 51109 |
| 2024-09-27 | -72.88 | $5.78 | 67033 |
| 2024-09-26 | -62.71 | $5.90 | 134400 |
| 2024-09-25 | -31.36 | $6.27 | 84800 |
| 2024-09-24 | -22.03 | $6.38 | 64445 |
| 2024-09-23 | -22.88 | $6.37 | 41500 |
| 2024-09-20 | -22.03 | $6.38 | 52500 |
| 2024-09-19 | -18.64 | $6.42 | 74000 |
| 2024-09-18 | -20.34 | $6.40 | 80600 |
| 2024-09-17 | -13.56 | $6.48 | 202600 |
| 2024-09-16 | -27.43 | $6.28 | 64500 |
| 2024-09-13 | -55.75 | $5.96 | 20447 |
| 2024-09-12 | -53.98 | $5.98 | 122400 |
| 2024-09-11 | -58.41 | $5.93 | 34500 |
| 2024-09-10 | -53.10 | $5.99 | 28600 |
| 2024-09-09 | -45.13 | $6.08 | 119534 |
| 2024-09-06 | -56.64 | $5.95 | 103000 |
| 2024-09-05 | -53.10 | $5.99 | 350129 |
| 2024-09-04 | -76.19 | $5.55 | 143300 |
| 2024-09-03 | -66.67 | $5.57 | 128045 |
| 2024-08-30 | -52.76 | $5.68 | 88900 |
| 2024-08-29 | -45.67 | $5.77 | 42200 |
| 2024-08-28 | -43.31 | $5.80 | 15010 |
| 2024-08-27 | -37.01 | $5.88 | 39623 |
| 2024-08-26 | -27.56 | $6.00 | 32800 |
| 2024-08-23 | -20.47 | $6.09 | 35501 |
| 2024-08-22 | -31.50 | $5.95 | 4301 |
| 2024-08-21 | -27.56 | $6.00 | 31200 |
| 2024-08-20 | -17.32 | $6.13 | 44846 |
| 2024-08-19 | -14.96 | $6.16 | 44739 |
| 2024-08-16 | -11.02 | $6.21 | 45400 |
| 2024-08-15 | -4.72 | $6.29 | 10010 |
| 2024-08-14 | 0.00 | $6.26 | 6000 |
| 2024-08-13 | 0.00 | $6.21 | 8300 |
| 2024-08-12 | -7.34 | $6.09 | 12000 |
| 2024-08-09 | -13.27 | $5.93 | 8300 |
| 2024-08-08 | -5.10 | $6.01 | 25400 |
| 2024-08-07 | -72.73 | $5.32 | 6500 |
| 2024-08-06 | -78.41 | $5.27 | 6113 |
| 2024-08-05 | -88.64 | $5.18 | 7903 |
| 2024-08-02 | -87.95 | $5.23 | 57901 |
| 2024-08-01 | -59.04 | $5.47 | 30300 |
| 2024-07-31 | -46.99 | $5.57 | 1823 |
| 2024-07-30 | -55.81 | $5.51 | 10900 |
| 2024-07-29 | -53.41 | $5.54 | 3200 |
| 2024-07-26 | -52.13 | $5.58 | 40330 |
| 2024-07-25 | -54.26 | $5.56 | 92600 |
| 2024-07-24 | -61.76 | $5.52 | 62427 |
| 2024-07-23 | -52.94 | $5.61 | 50600 |
| 2024-07-22 | -39.22 | $5.75 | 7300 |
| 2024-07-19 | -36.27 | $5.78 | 12300 |
| 2024-07-18 | -61.67 | $5.78 | 72143 |
| 2024-07-17 | -45.00 | $5.88 | 23800 |
| 2024-07-16 | -45.00 | $5.88 | 13918 |
| 2024-07-15 | -40.00 | $5.91 | 104400 |
| 2024-07-12 | -45.31 | $5.90 | 41100 |
| 2024-07-11 | -55.22 | $5.85 | 37000 |
| 2024-07-10 | -86.57 | $5.64 | 14700 |
| 2024-07-09 | -85.29 | $5.65 | 37836 |
| 2024-07-08 | -79.41 | $5.69 | 30206 |
| 2024-07-05 | -66.67 | $5.81 | 14000 |
| 2024-07-03 | -60.98 | $5.87 | 10600 |
| 2024-07-02 | -68.18 | $5.83 | 6.4M |
| 2024-07-01 | -72.73 | $5.85 | 47233 |
| 2024-06-28 | -73.91 | $5.97 | 12300 |
| 2024-06-27 | -71.74 | $5.99 | 28018 |
| 2024-06-26 | -71.74 | $5.99 | 15900 |
| 2024-06-25 | -72.83 | $5.98 | 9400 |
| 2024-06-24 | -57.61 | $6.12 | 3800 |
| 2024-06-21 | -82.61 | $5.89 | 6927 |
| 2024-06-20 | -71.74 | $5.99 | 13300 |
| 2024-06-18 | -81.52 | $5.90 | 23548 |
| 2024-06-17 | -95.79 | $5.77 | 14300 |
| 2024-06-14 | -92.39 | $5.83 | 20100 |
| 2024-06-13 | -87.36 | $5.92 | 38049 |
| 2024-06-12 | -89.39 | $6.09 | 55700 |
| 2024-06-11 | -78.79 | $6.16 | 42517 |
| 2024-06-10 | -83.61 | $6.17 | 6025 |
| 2024-06-07 | -100.00 | $6.10 | 23000 |
| 2024-06-06 | -82.76 | $6.20 | 31633 |
| 2024-06-05 | -69.70 | $6.30 | 29700 |
| 2024-06-04 | -59.70 | $6.42 | 69600 |
| 2024-06-03 | -63.38 | $6.41 | 51947 |
| 2024-05-31 | -56.47 | $6.52 | 10300 |
| 2024-05-30 | -97.47 | $6.23 | 4000 |
| 2024-05-29 | -87.34 | $6.31 | 9200 |
| 2024-05-28 | -73.39 | $6.50 | 39400 |
| 2024-05-24 | -91.74 | $6.30 | 6300 |
| 2024-05-23 | -100.00 | $6.21 | 7600 |
| 2024-05-22 | -99.00 | $6.31 | 18901 |
| 2024-05-21 | -78.79 | $6.52 | 7600 |
| 2024-05-20 | -54.76 | $6.61 | 13527 |
| 2024-05-17 | -50.67 | $6.54 | 11400 |
| 2024-05-16 | -53.33 | $6.50 | 25803 |
| 2024-05-15 | -44.67 | $6.63 | 11500 |
| 2024-05-14 | -51.33 | $6.53 | 16517 |
| 2024-05-13 | -41.33 | $6.68 | 32333 |
| 2024-05-10 | -56.00 | $6.46 | 45300 |
| 2024-05-09 | -44.67 | $6.63 | 22107 |
| 2024-05-08 | -38.00 | $6.73 | 4100 |
| 2024-05-07 | -38.00 | $6.73 | 6904 |
| 2024-05-06 | -29.33 | $6.86 | 8142 |
| 2024-05-03 | -30.67 | $6.84 | 5000 |
| 2024-05-02 | -33.33 | $6.80 | 6246 |
| 2024-05-01 | -40.00 | $6.70 | 20900 |
| 2024-04-30 | -30.67 | $6.84 | 26000 |
| 2024-04-29 | -2.72 | $7.23 | 12500 |
| 2024-04-26 | -3.45 | $6.92 | 6700 |
| 2024-04-25 | -12.93 | $6.81 | 11723 |
| 2024-04-24 | -1.15 | $6.66 | 18700 |
| 2024-04-23 | -25.68 | $6.35 | 30933 |
| 2024-04-22 | -61.36 | $6.00 | 11139 |
| 2024-04-19 | -73.86 | $5.89 | 9415 |
| 2024-04-18 | -64.77 | $5.97 | 2800 |
| 2024-04-17 | -56.82 | $6.04 | 837 |
| 2024-04-16 | -47.73 | $6.12 | 13243 |
| 2024-04-15 | -50.00 | $6.10 | 41400 |
| 2024-04-12 | -37.50 | $6.21 | 33505 |
| 2024-04-11 | -19.05 | $6.34 | 1717 |
| 2024-04-10 | -20.24 | $6.33 | 7600 |
| 2024-04-09 | -15.48 | $6.37 | 48200 |
| 2024-04-08 | -23.81 | $6.30 | 6200 |
| 2024-04-05 | -16.67 | $6.36 | 4500 |
| 2024-04-04 | -12.66 | $6.35 | 9213 |
| 2024-04-03 | -2.63 | $6.40 | 23640 |
| 2024-04-02 | 0.00 | $6.28 | 2.0M |
| 2024-04-01 | -7.81 | $6.22 | 8.4M |
| 2024-03-28 | -26.56 | $6.10 | 6.4M |
| 2024-03-27 | -35.94 | $6.04 | 21300 |
| 2024-03-26 | -54.69 | $5.92 | 17600 |
| 2024-03-25 | -40.63 | $6.01 | 22100 |
| 2024-03-22 | -56.25 | $5.91 | 10413 |
| 2024-03-21 | -17.19 | $6.16 | 11121 |
| 2024-03-20 | -34.38 | $6.05 | 4700 |
| 2024-03-19 | -35.94 | $6.04 | 4937 |
| 2024-03-18 | -45.31 | $5.98 | 32631 |
| 2024-03-15 | -59.38 | $5.89 | 27300 |
| 2024-03-14 | -54.69 | $5.92 | 46500 |
| 2024-03-13 | -28.13 | $6.09 | 8348 |
| 2024-03-12 | -21.88 | $6.13 | 30421 |
| 2024-03-11 | -3.13 | $6.25 | 89700 |
| 2024-03-08 | -50.00 | $5.95 | 37039 |
| 2024-03-07 | -56.92 | $5.90 | 9600 |
| 2024-03-06 | -66.67 | $5.79 | 31000 |
| 2024-03-05 | -76.39 | $5.72 | 11334 |
| 2024-03-04 | -79.17 | $5.70 | 16220 |
| 2024-03-01 | -54.17 | $5.88 | 20523 |
| 2024-02-29 | -66.67 | $5.79 | 9300 |
| 2024-02-28 | -61.11 | $5.83 | 10000 |
| 2024-02-27 | -51.39 | $5.90 | 10845 |
| 2024-02-26 | -56.58 | $5.88 | 13800 |
| 2024-02-23 | -44.30 | $5.99 | 43106 |
| 2024-02-22 | -25.32 | $6.14 | 19900 |
| 2024-02-21 | -40.51 | $6.02 | 28442 |
| 2024-02-20 | -56.04 | $5.95 | 37200 |
| 2024-02-16 | -25.27 | $6.23 | 18409 |
| 2024-02-15 | -23.08 | $6.25 | 66400 |
| 2024-02-14 | -79.12 | $5.74 | 2200 |
| 2024-02-13 | -72.53 | $5.80 | 15136 |
| 2024-02-12 | -63.74 | $5.88 | 22300 |
| 2024-02-09 | -79.12 | $5.74 | 5600 |
| 2024-02-08 | -83.52 | $5.70 | 21102 |
| 2024-02-07 | -95.60 | $5.59 | 13848 |
| 2024-02-06 | -92.13 | $5.64 | 15400 |
| 2024-02-05 | -94.38 | $5.62 | 15538 |
| 2024-02-02 | -84.42 | $5.81 | 18700 |
| 2024-02-01 | -54.55 | $6.04 | 8525 |
| 2024-01-31 | -61.04 | $5.99 | 2600 |
| 2024-01-30 | -38.96 | $6.16 | 13600 |
| 2024-01-29 | -24.68 | $6.27 | 4500 |
| 2024-01-26 | -15.58 | $6.34 | 7000 |
| 2024-01-25 | -20.78 | $6.30 | 25635 |
| 2024-01-24 | -37.21 | $6.23 | 6000 |
| 2024-01-23 | -27.91 | $6.31 | 19300 |
| 2024-01-22 | -37.21 | $6.23 | 29436 |
| 2024-01-19 | -70.93 | $5.94 | 20029 |
| 2024-01-18 | -73.26 | $5.92 | 15200 |
| 2024-01-17 | -79.07 | $5.87 | 28618 |
| 2024-01-16 | -77.91 | $5.88 | 28135 |
| 2024-01-12 | -86.05 | $5.81 | 28220 |
| 2024-01-11 | -91.21 | $5.72 | 15437 |
| 2024-01-10 | -77.08 | $5.81 | 14935 |
| 2024-01-09 | -72.92 | $5.85 | 26800 |
| 2024-01-08 | -54.70 | $5.91 | 18900 |
| 2024-01-05 | -42.74 | $6.05 | 23000 |
| 2024-01-04 | -41.88 | $6.06 | 5923 |
| 2024-01-03 | -34.19 | $6.15 | 63317 |
| 2024-01-02 | -42.74 | $6.05 | 4319 |
| 2023-12-29 | -43.59 | $6.04 | 29000 |
| 2023-12-28 | -43.59 | $6.04 | 9636 |
| 2023-12-27 | -34.19 | $6.15 | 16200 |
| 2023-12-26 | -25.64 | $6.25 | 44605 |
| 2023-12-22 | -36.43 | $6.20 | 21122 |
| 2023-12-21 | -46.04 | $6.13 | 6.4M |
| 2023-12-20 | -50.36 | $6.07 | 46000 |
| 2023-12-19 | -41.73 | $6.19 | 15908 |
| 2023-12-18 | -55.40 | $6.00 | 6400 |
| 2023-12-15 | -60.43 | $5.93 | 8941 |
| 2023-12-14 | -48.92 | $6.09 | 13829 |
| 2023-12-13 | -64.03 | $5.88 | 26300 |
| 2023-12-12 | -82.35 | $5.65 | 22600 |
| 2023-12-11 | -66.01 | $5.90 | 48623 |
| 2023-12-08 | -89.52 | $5.62 | 49700 |
| 2023-12-07 | -99.26 | $5.55 | 12304 |
| 2023-12-06 | -95.19 | $5.67 | 26223 |
| 2023-12-05 | -98.94 | $5.65 | 66910 |
| 2023-12-04 | -95.22 | $6.00 | 44017 |
| 2023-12-01 | -89.57 | $6.20 | 30716 |
| 2023-11-30 | -86.50 | $6.30 | 40845 |
| 2023-11-29 | -86.50 | $6.30 | 23300 |
| 2023-11-28 | -83.44 | $6.40 | 20039 |
| 2023-11-27 | -84.97 | $6.35 | 12400 |
| 2023-11-24 | -75.46 | $6.66 | 3000 |
| 2023-11-22 | -75.15 | $6.67 | 5346 |
| 2023-11-21 | -77.61 | $6.59 | 22300 |
| 2023-11-20 | -76.99 | $6.61 | 7126 |
| 2023-11-17 | -78.22 | $6.57 | 10500 |
| 2023-11-16 | -89.26 | $6.21 | 82400 |
| 2023-11-15 | -83.44 | $6.40 | 30000 |
| 2023-11-14 | -73.62 | $6.72 | 44636 |
| 2023-11-13 | -81.29 | $6.47 | 62000 |
| 2023-11-10 | -82.82 | $6.42 | 157000 |
| 2023-11-09 | -62.28 | $8.08 | 8028 |
| 2023-11-08 | -56.22 | $8.08 | 4414 |
| 2023-11-07 | -45.26 | $8.26 | 29000 |
| 2023-11-06 | -22.12 | $8.64 | 1400 |
| 2023-11-03 | -12.84 | $8.79 | 31713 |
| 2023-11-02 | 0.00 | $8.75 | 10300 |
| 2023-11-01 | -6.10 | $8.55 | 10800 |
| 2023-10-31 | -12.32 | $8.40 | 10000 |
| 2023-10-30 | -16.58 | $8.11 | 8300 |
| 2023-10-27 | -10.16 | $8.23 | 16400 |
| 2023-10-26 | -17.57 | $7.77 | 7100 |
| 2023-10-25 | -30.97 | $7.62 | 2927 |
| 2023-10-24 | -32.90 | $7.59 | 4730 |
| 2023-10-23 | -24.52 | $7.72 | 77533 |
| 2023-10-20 | -16.77 | $7.84 | 17800 |
| 2023-10-19 | -17.42 | $7.83 | 13900 |
| 2023-10-18 | -18.06 | $7.82 | 2000 |
| 2023-10-17 | -23.23 | $7.74 | 718 |
| 2023-10-16 | -24.52 | $7.72 | 1547 |
| 2023-10-13 | -41.29 | $7.46 | 1220 |
| 2023-10-12 | -53.55 | $7.27 | 5737 |
| 2023-10-11 | -49.03 | $7.34 | 11820 |
| 2023-10-10 | -49.68 | $7.33 | 20300 |
| 2023-10-09 | -41.94 | $7.45 | 12500 |
| 2023-10-06 | -75.76 | $7.10 | 12700 |
| 2023-10-05 | -87.88 | $6.94 | 6818 |
| 2023-10-04 | -95.45 | $6.84 | 62500 |
| 2023-10-03 | -91.26 | $7.16 | 45200 |
| 2023-10-02 | -96.39 | $7.30 | 67823 |
| 2023-09-29 | -18.67 | $7.96 | 24530 |
| 2023-09-28 | -26.67 | $7.90 | 11300 |
| 2023-09-27 | -12.12 | $7.93 | 23524 |
| 2023-09-26 | -56.06 | $7.64 | 34642 |
| 2023-09-25 | -19.70 | $7.88 | 14800 |
| 2023-09-22 | -50.70 | $7.65 | 14000 |
| 2023-09-21 | -31.58 | $7.77 | 15300 |
| 2023-09-20 | -33.75 | $7.74 | 17500 |
| 2023-09-19 | -41.25 | $7.68 | 12715 |
| 2023-09-18 | -15.00 | $7.89 | 2600 |
| 2023-09-15 | -18.75 | $7.86 | 11700 |
| 2023-09-14 | -27.50 | $7.79 | 17241 |
| 2023-09-13 | -33.75 | $7.74 | 8300 |
| 2023-09-12 | -27.50 | $7.79 | 19900 |
| 2023-09-11 | -73.75 | $7.42 | 13320 |
| 2023-09-08 | -69.15 | $7.50 | 10000 |
| 2023-09-07 | -52.13 | $7.66 | 14200 |
| 2023-09-06 | -14.89 | $8.01 | 5430 |
| 2023-09-05 | -27.66 | $7.89 | 16114 |
| 2023-09-01 | -40.34 | $7.92 | 13800 |
| 2023-08-31 | -62.18 | $7.66 | 6200 |
| 2023-08-30 | -63.87 | $7.64 | 7918 |
| 2023-08-29 | -77.31 | $7.48 | 10239 |
| 2023-08-28 | -80.67 | $7.44 | 15936 |
| 2023-08-25 | -87.40 | $7.36 | 2400 |
| 2023-08-24 | -88.24 | $7.35 | 22118 |
| 2023-08-23 | -79.83 | $7.45 | 16300 |
| 2023-08-22 | -97.96 | $7.44 | 15100 |
| 2023-08-21 | -89.80 | $7.52 | 13700 |
| 2023-08-18 | -100.00 | $7.42 | 49600 |
| 2023-08-17 | -94.57 | $7.53 | 19800 |
| 2023-08-16 | -87.34 | $7.71 | 12307 |
| 2023-08-15 | -82.28 | $7.75 | 14211 |
| 2023-08-14 | -75.95 | $7.80 | 36400 |
| 2023-08-11 | -49.37 | $8.01 | 64249 |
| 2023-08-10 | -91.14 | $7.68 | 17635 |
| 2023-08-09 | -57.30 | $7.99 | 32227 |
| 2023-08-08 | -78.72 | $7.81 | 7400 |
| 2023-08-07 | -74.47 | $7.85 | 6503 |
| 2023-08-04 | -63.83 | $7.95 | 7000 |
| 2023-08-03 | -71.29 | $7.90 | 20532 |
| 2023-08-02 | -91.09 | $7.70 | 24949 |
| 2023-08-01 | -55.45 | $8.06 | 5500 |
| 2023-07-31 | -51.49 | $8.10 | 26317 |
| 2023-07-28 | -80.77 | $7.99 | 27040 |
| 2023-07-27 | -97.67 | $7.86 | 12000 |
| 2023-07-26 | -88.00 | $8.00 | 19845 |
| 2023-07-25 | -73.58 | $8.10 | 9600 |
| 2023-07-24 | -71.70 | $8.12 | 4904 |
| 2023-07-21 | -83.02 | $8.00 | 20200 |
| 2023-07-20 | -88.68 | $7.94 | 15800 |
| 2023-07-19 | -78.38 | $8.06 | 8500 |
| 2023-07-18 | -76.82 | $8.17 | 7323 |
| 2023-07-17 | -75.00 | $8.20 | 6712 |
| 2023-07-14 | -75.00 | $8.20 | 16446 |
| 2023-07-13 | -57.89 | $8.46 | 6200 |
| 2023-07-12 | -65.13 | $8.35 | 5200 |
| 2023-07-11 | -67.11 | $8.32 | 3100 |
| 2023-07-10 | -63.16 | $8.38 | 3720 |
| 2023-07-07 | -58.55 | $8.45 | 45035 |
| 2023-07-06 | -80.26 | $8.12 | 9700 |
| 2023-07-05 | -59.87 | $8.43 | 16600 |
| 2023-07-03 | -64.47 | $8.36 | 2524 |
| 2023-06-30 | -64.47 | $8.36 | 13143 |
| 2023-06-29 | -57.23 | $8.43 | 33545 |
| 2023-06-28 | -42.52 | $8.63 | 94900 |
| 2023-06-27 | -44.91 | $8.59 | 67020 |
| 2023-06-26 | -81.44 | $7.98 | 9804 |
| 2023-06-23 | -67.76 | $8.10 | 12700 |
| 2023-06-22 | -51.37 | $8.40 | 12108 |
| 2023-06-21 | -26.78 | $8.85 | 10600 |
| 2023-06-20 | -30.05 | $8.79 | 27916 |
| 2023-06-16 | -1.64 | $9.31 | 26600 |
| 2023-06-15 | -6.88 | $9.00 | 18500 |
| 2023-06-14 | -14.88 | $8.85 | 25002 |
| 2023-06-13 | -5.36 | $9.01 | 50400 |
| 2023-06-12 | -20.95 | $8.59 | 19819 |
| 2023-06-09 | -17.57 | $8.64 | 6816 |
| 2023-06-08 | -18.92 | $8.62 | 14915 |
| 2023-06-07 | -12.84 | $8.71 | 18900 |
| 2023-06-06 | -37.33 | $8.36 | 1300 |
| 2023-06-05 | -30.00 | $8.47 | 15200 |
| 2023-06-02 | -28.67 | $8.49 | 19700 |
| 2023-06-01 | -61.04 | $7.98 | 6926 |
| 2023-05-31 | -70.78 | $7.83 | 5244 |
| 2023-05-30 | -76.37 | $7.81 | 15221 |
| 2023-05-26 | -71.56 | $7.98 | 18604 |
| 2023-05-25 | -90.74 | $7.58 | 17600 |
| 2023-05-24 | -85.19 | $7.70 | 2700 |
| 2023-05-23 | -86.64 | $7.71 | 7438 |
| 2023-05-22 | -90.25 | $7.65 | 1926 |
| 2023-05-19 | -92.25 | $7.60 | 7106 |
| 2023-05-18 | -88.73 | $7.70 | 22300 |
| 2023-05-17 | -90.85 | $7.64 | 6100 |
| 2023-05-16 | -97.54 | $7.45 | 5800 |
| 2023-05-15 | -95.77 | $7.50 | 16519 |
| 2023-05-12 | -94.79 | $7.53 | 12038 |
| 2023-05-11 | -93.15 | $7.60 | 35000 |
| 2023-05-10 | -78.19 | $8.08 | 32210 |
| 2023-05-09 | -65.55 | $8.51 | 64801 |
| 2023-05-08 | -54.88 | $8.86 | 36817 |
| 2023-05-05 | -70.43 | $8.35 | 41000 |
| 2023-05-04 | -74.09 | $8.23 | 104207 |
| 2023-05-03 | -95.22 | $8.47 | 15700 |
| 2023-05-02 | -100.00 | $8.73 | 16038 |
| 2023-05-01 | -71.73 | $9.29 | 10900 |
| 2023-04-28 | -57.21 | $9.47 | 13030 |
| 2023-04-27 | -66.83 | $9.27 | 12829 |
| 2023-04-26 | -57.21 | $9.47 | 52730 |
| 2023-04-25 | -25.94 | $9.97 | 24029 |
| 2023-04-24 | -20.30 | $10.12 | 31000 |
| 2023-04-21 | -22.93 | $10.05 | 19902 |
| 2023-04-20 | -26.32 | $9.96 | 32443 |
| 2023-04-19 | -20.68 | $10.11 | 21818 |
| 2023-04-18 | -24.81 | $10.00 | 17519 |
| 2023-04-17 | -20.30 | $10.12 | 102232 |
| 2023-04-14 | -15.04 | $10.26 | 30202 |
| 2023-04-13 | -12.41 | $10.33 | 37600 |
| 2023-04-12 | -15.41 | $10.25 | 104948 |
| 2023-04-11 | -18.18 | $9.62 | 50300 |
| 2023-04-10 | -35.86 | $8.93 | 15241 |
| 2023-04-06 | -41.38 | $8.85 | 5141 |
| 2023-04-05 | -28.67 | $9.07 | 12830 |
| 2023-04-04 | -24.67 | $9.13 | 30624 |
| 2023-04-03 | -35.58 | $9.05 | 42930 |
| 2023-03-31 | -68.00 | $8.64 | 53346 |
| 2023-03-30 | -59.50 | $8.81 | 15107 |
| 2023-03-29 | -64.00 | $8.72 | 5500 |
| 2023-03-28 | -74.50 | $8.51 | 13200 |
| 2023-03-27 | -85.41 | $8.42 | 9600 |
| 2023-03-24 | -91.35 | $8.31 | 8410 |
| 2023-03-23 | -85.41 | $8.42 | 22200 |
| 2023-03-22 | -85.95 | $8.41 | 7600 |
| 2023-03-21 | -90.81 | $8.32 | 39300 |
| 2023-03-20 | -81.08 | $8.50 | 126118 |
| 2023-03-17 | -92.43 | $8.29 | 64800 |
| 2023-03-16 | -69.19 | $8.72 | 39319 |
| 2023-03-15 | -90.61 | $8.36 | 81600 |
| 2023-03-14 | -67.76 | $8.97 | 14800 |
| 2023-03-13 | -75.00 | $8.86 | 55709 |
| 2023-03-10 | -50.00 | $9.24 | 28000 |
| 2023-03-09 | -50.66 | $9.23 | 18000 |
| 2023-03-08 | -38.82 | $9.41 | 15400 |
| 2023-03-07 | -37.50 | $9.43 | 23800 |
| 2023-03-06 | -18.42 | $9.72 | 35800 |
| 2023-03-03 | -20.28 | $9.62 | 63900 |
| 2023-03-02 | -29.37 | $9.49 | 172500 |
| 2023-03-01 | -14.10 | $9.15 | 79100 |
| 2023-02-28 | -36.14 | $9.01 | 99322 |
| 2023-02-27 | -53.92 | $8.95 | 25000 |
| 2023-02-24 | -61.60 | $8.96 | 30214 |
| 2023-02-23 | -68.00 | $8.88 | 9730 |
| 2023-02-22 | -96.00 | $8.53 | 5700 |
| 2023-02-21 | -97.54 | $8.54 | 31924 |
| 2023-02-17 | -68.07 | $8.92 | 66308 |
| 2023-02-16 | -82.52 | $8.88 | 24217 |
| 2023-02-15 | -86.41 | $8.84 | 7738 |
| 2023-02-14 | -77.55 | $8.97 | 5600 |
| 2023-02-13 | -79.59 | $8.95 | 46341 |
| 2023-02-10 | -67.35 | $9.07 | 7300 |
| 2023-02-09 | -88.78 | $8.86 | 5300 |
| 2023-02-08 | -84.69 | $8.90 | 9525 |
| 2023-02-07 | -70.19 | $9.00 | 4718 |
| 2023-02-06 | -79.81 | $8.90 | 9600 |
| 2023-02-03 | -53.85 | $9.17 | 33200 |
| 2023-02-02 | -50.00 | $9.21 | 28100 |
| 2023-02-01 | -50.43 | $9.15 | 23700 |
| 2023-01-31 | -52.17 | $9.13 | 29300 |
| 2023-01-30 | -44.35 | $9.22 | 36139 |
| 2023-01-27 | -30.07 | $9.27 | 41402 |
| 2023-01-26 | -13.25 | $9.51 | 46100 |
| 2023-01-25 | -27.15 | $9.30 | 21617 |
| 2023-01-24 | -12.73 | $9.50 | 50543 |
| 2023-01-23 | -14.14 | $9.44 | 18925 |
| 2023-01-20 | -18.05 | $9.34 | 40000 |
| 2023-01-19 | -18.83 | $9.26 | 87221 |
| 2023-01-18 | -20.16 | $9.20 | 44000 |
| 2023-01-17 | -7.24 | $9.23 | 28804 |
| 2023-01-13 | -22.62 | $8.89 | 24722 |
| 2023-01-12 | -10.41 | $9.16 | 39200 |
| 2023-01-11 | -22.62 | $8.89 | 64502 |
| 2023-01-10 | -28.51 | $8.76 | 35700 |
| 2023-01-09 | -18.10 | $8.99 | 17700 |
| 2023-01-06 | -7.18 | $9.12 | 13916 |
| 2023-01-05 | -17.09 | $8.83 | 4500 |
| 2023-01-04 | -23.62 | $8.70 | 4100 |
| 2023-01-03 | -22.11 | $8.73 | 14918 |
| 2022-12-30 | -2.51 | $9.12 | 21437 |
| 2022-12-29 | -4.32 | $8.95 | 22403 |
| 2022-12-28 | -17.83 | $8.47 | 10921 |
| 2022-12-27 | -3.18 | $8.70 | 7600 |
| 2022-12-23 | -2.24 | $8.49 | 5500 |
| 2022-12-22 | -36.04 | $7.89 | 7512 |
| 2022-12-21 | -9.91 | $8.18 | 13500 |
| 2022-12-20 | -72.07 | $7.49 | 6232 |
| 2022-12-19 | -87.39 | $7.32 | 11803 |
| 2022-12-16 | -90.09 | $7.29 | 4708 |
| 2022-12-15 | -79.28 | $7.41 | 4400 |
| 2022-12-14 | -67.83 | $7.55 | 3000 |
| 2022-12-13 | -66.96 | $7.56 | 5000 |
| 2022-12-12 | -61.74 | $7.62 | 22623 |
| 2022-12-09 | -80.00 | $7.41 | 12905 |
| 2022-12-08 | -87.83 | $7.32 | 10900 |
| 2022-12-07 | -95.65 | $7.23 | 4123 |
| 2022-12-06 | -100.00 | $7.32 | 10800 |
| 2022-12-05 | -72.92 | $7.63 | 35943 |
| 2022-12-02 | -31.25 | $8.03 | 740 |
| 2022-12-01 | -6.25 | $8.27 | 10400 |
| 2022-11-30 | -43.22 | $8.04 | 38037 |
| 2022-11-29 | -48.78 | $8.00 | 36207 |
| 2022-11-28 | -60.16 | $7.86 | 2400 |
| 2022-11-25 | -52.85 | $7.95 | 2622 |
| 2022-11-23 | -62.41 | $7.90 | 7400 |
| 2022-11-22 | -63.12 | $7.89 | 8045 |
| 2022-11-21 | -81.56 | $7.63 | 8406 |
| 2022-11-18 | -87.90 | $7.69 | 10917 |
| 2022-11-17 | -59.68 | $8.04 | 6600 |
| 2022-11-16 | -38.71 | $8.30 | 29300 |
| 2022-11-15 | -40.32 | $8.28 | 11515 |
| 2022-11-14 | -59.68 | $8.04 | 26015 |
| 2022-11-11 | -58.87 | $8.05 | 5705 |
| 2022-11-10 | -80.65 | $7.78 | 32736 |
| 2022-11-09 | -97.62 | $7.55 | 17005 |
| 2022-11-08 | -63.49 | $7.98 | 7515 |
| 2022-11-07 | -52.38 | $8.12 | 16644 |
| 2022-11-04 | -69.50 | $7.95 | 43041 |
| 2022-11-03 | -83.69 | $7.75 | 24200 |
| 2022-11-02 | -82.98 | $7.76 | 49800 |
| 2022-11-01 | -29.08 | $8.52 | 4800 |
| 2022-10-31 | -34.75 | $8.44 | 29710 |
| 2022-10-28 | -41.13 | $8.35 | 6524 |
| 2022-10-27 | -23.64 | $8.54 | 6212 |
| 2022-10-26 | -13.23 | $8.68 | 23900 |
| 2022-10-25 | -23.19 | $8.45 | 6129 |
| 2022-10-24 | -42.38 | $8.04 | 11200 |
| 2022-10-21 | -43.81 | $8.01 | 1042 |
| 2022-10-20 | -47.66 | $7.91 | 16327 |
| 2022-10-19 | -48.13 | $7.90 | 4700 |
| 2022-10-18 | -58.41 | $7.68 | 2542 |
| 2022-10-17 | -50.00 | $7.86 | 6100 |
| 2022-10-14 | -57.48 | $7.70 | 11300 |
| 2022-10-13 | -45.33 | $7.96 | 6100 |
| 2022-10-12 | -52.34 | $7.81 | 1025 |
| 2022-10-11 | -44.86 | $7.97 | 2600 |
| 2022-10-10 | -32.71 | $8.23 | 6200 |
| 2022-10-07 | -21.71 | $8.16 | 3600 |
| 2022-10-06 | -20.57 | $8.18 | 5300 |
| 2022-10-05 | -4.00 | $8.47 | 30927 |
| 2022-10-04 | -29.71 | $8.02 | 7500 |
| 2022-10-03 | -54.87 | $7.67 | 5803 |
| 2022-09-30 | -73.85 | $7.30 | 501 |
| 2022-09-29 | -60.00 | $7.57 | 12100 |
| 2022-09-28 | -71.28 | $7.35 | 4237 |
| 2022-09-27 | -95.90 | $6.87 | 14600 |
| 2022-09-26 | -93.39 | $6.94 | 1034 |
| 2022-09-23 | -97.80 | $6.84 | 8000 |
| 2022-09-22 | -100.00 | $7.41 | 4700 |
| 2022-09-21 | -87.77 | $7.84 | 421 |
| 2022-09-20 | -84.89 | $7.88 | 9627 |
| 2022-09-19 | -79.14 | $7.96 | 5400 |
| 2022-09-16 | -91.97 | $7.80 | 6800 |
| 2022-09-15 | -77.37 | $8.00 | 6433 |
| 2022-09-14 | -43.80 | $8.46 | 6135 |
| 2022-09-13 | -59.85 | $8.24 | 2924 |
| 2022-09-12 | -43.80 | $8.46 | 10119 |
| 2022-09-09 | -51.09 | $8.36 | 4700 |
| 2022-09-08 | -74.45 | $8.04 | 6100 |
| 2022-09-07 | -62.04 | $8.21 | 10300 |
| 2022-09-06 | -61.31 | $8.22 | 7341 |
| 2022-09-02 | -56.96 | $8.37 | 4149 |
| 2022-09-01 | -69.23 | $8.21 | 3309 |
| 2022-08-31 | -56.99 | $8.52 | 4527 |
| 2022-08-30 | -63.47 | $8.49 | 4600 |
| 2022-08-29 | -45.74 | $8.90 | 11616 |
| 2022-08-26 | -70.40 | $8.35 | 4100 |
| 2022-08-25 | -53.81 | $8.72 | 19600 |
| 2022-08-24 | -62.33 | $8.53 | 2745 |
| 2022-08-23 | -76.79 | $8.21 | 5300 |
| 2022-08-22 | -83.04 | $8.07 | 17600 |
| 2022-08-19 | -89.30 | $8.03 | 8500 |
| 2022-08-18 | -63.26 | $8.59 | 6100 |
| 2022-08-17 | -73.02 | $8.38 | 37700 |
| 2022-08-16 | -78.60 | $8.26 | 7500 |
| 2022-08-15 | -66.05 | $8.53 | 13800 |
| 2022-08-12 | -91.62 | $8.31 | 6800 |
| 2022-08-11 | -83.24 | $8.46 | 3037 |
| 2022-08-10 | -89.94 | $8.34 | 10405 |
| 2022-08-09 | -90.74 | $8.48 | 19806 |
| 2022-08-08 | -62.96 | $8.93 | 16733 |
| 2022-08-05 | -37.04 | $9.35 | 3509 |
| 2022-08-04 | -25.82 | $9.48 | 3014 |
| 2022-08-03 | -13.16 | $9.70 | 1538 |
| 2022-08-02 | -3.69 | $9.86 | 4031 |
| 2022-08-01 | -6.15 | $9.80 | 2149 |
| 2022-07-29 | -5.33 | $9.82 | 2204 |
| 2022-07-28 | -6.15 | $9.80 | 1018 |
| 2022-07-27 | -1.23 | $9.92 | 65433 |
| 2022-07-26 | -11.89 | $9.66 | 1900 |
| 2022-07-25 | -11.07 | $9.68 | 22400 |
| 2022-07-22 | -7.17 | $9.58 | 3923 |
| 2022-07-21 | -11.54 | $9.35 | 4300 |
| 2022-07-20 | -1.44 | $9.56 | 25504 |
| 2022-07-19 | -1.49 | $9.50 | 10525 |
| 2022-07-18 | -4.46 | $9.44 | 11125 |
| 2022-07-15 | -16.78 | $8.75 | 1400 |
| 2022-07-14 | -47.85 | $8.60 | 5400 |
| 2022-07-13 | -40.34 | $8.93 | 3526 |
| 2022-07-12 | -54.10 | $8.63 | 2532 |
| 2022-07-11 | -59.53 | $8.72 | 4800 |
| 2022-07-08 | -70.47 | $8.52 | 5303 |
| 2022-07-07 | -79.14 | $8.29 | 20300 |
| 2022-07-06 | -94.12 | $7.73 | 16916 |
| 2022-07-05 | -94.66 | $7.88 | 19806 |
| 2022-07-01 | -87.03 | $8.23 | 200 |
| 2022-06-30 | -97.35 | $7.94 | 6619 |
| 2022-06-29 | -90.16 | $8.21 | 6240 |
| 2022-06-28 | -88.31 | $8.30 | 5323 |
| 2022-06-27 | -89.87 | $8.24 | 8200 |
| 2022-06-24 | -97.92 | $7.93 | 25000 |
| 2022-06-23 | -98.18 | $7.92 | 38629 |
| 2022-06-22 | -90.05 | $8.26 | 12000 |
| 2022-06-21 | -75.39 | $8.82 | 60001 |
| 2022-06-17 | -94.76 | $8.08 | 13822 |
| 2022-06-16 | -100.00 | $8.55 | 22631 |
| 2022-06-15 | -80.13 | $9.28 | 36000 |
| 2022-06-14 | -94.49 | $9.47 | 12400 |
| 2022-06-13 | -90.31 | $9.65 | 18100 |
| 2022-06-10 | -69.68 | $10.39 | 21100 |
| 2022-06-09 | -46.40 | $10.67 | 9324 |
| 2022-06-08 | -33.78 | $10.95 | 79300 |
| 2022-06-07 | -23.87 | $11.17 | 97107 |
| 2022-06-06 | -41.44 | $10.78 | 8124 |
| 2022-06-03 | -33.63 | $10.96 | 29400 |
| 2022-06-02 | -34.84 | $11.07 | 10230 |
| 2022-06-01 | -43.45 | $11.12 | 8500 |
| 2022-05-31 | -51.03 | $10.90 | 107248 |
| 2022-05-27 | -48.97 | $10.96 | 3922 |
| 2022-05-26 | -52.76 | $10.85 | 35542 |
| 2022-05-25 | -55.17 | $10.78 | 2200 |
| 2022-05-24 | -59.66 | $10.65 | 6300 |
| 2022-05-23 | -61.38 | $10.60 | 800 |
| 2022-05-20 | -63.45 | $10.54 | 51200 |
| 2022-05-19 | -63.45 | $10.54 | 3700 |
| 2022-05-18 | -74.48 | $10.22 | 4400 |
| 2022-05-17 | -57.59 | $10.71 | 4339 |
| 2022-05-16 | -70.34 | $10.34 | 33821 |
| 2022-05-13 | -72.73 | $10.29 | 9533 |
| 2022-05-12 | -96.30 | $9.59 | 24200 |
| 2022-05-11 | -100.00 | $9.88 | 16211 |
| 2022-05-10 | -84.59 | $10.31 | 113200 |
| 2022-05-09 | -100.00 | $10.42 | 20400 |
| 2022-05-06 | -44.50 | $11.56 | 6517 |
| 2022-05-05 | -47.50 | $11.50 | 1800 |
| 2022-05-04 | -35.00 | $11.75 | 40136 |
| 2022-05-03 | -80.50 | $10.84 | 21143 |
| 2022-05-02 | -100.00 | $10.45 | 5200 |
| 2022-04-29 | -89.84 | $10.77 | 2300 |
| 2022-04-28 | -67.38 | $11.19 | 5500 |
| 2022-04-27 | -79.14 | $10.97 | 15003 |
| 2022-04-26 | -84.49 | $10.87 | 12518 |
| 2022-04-25 | -67.38 | $11.19 | 16100 |
| 2022-04-22 | -86.83 | $11.00 | 5800 |
| 2022-04-21 | -70.06 | $11.28 | 7730 |
| 2022-04-20 | -26.95 | $12.00 | 3500 |
| 2022-04-19 | -30.37 | $11.87 | 4800 |
| 2022-04-18 | -17.28 | $12.12 | 6100 |
| 2022-04-14 | -22.62 | $11.84 | 2045 |
| 2022-04-13 | -26.19 | $11.78 | 6614 |
| 2022-04-12 | -27.05 | $11.66 | 3700 |
| 2022-04-11 | -24.34 | $11.39 | 6900 |
| 2022-04-08 | -11.73 | $11.82 | 2027 |
| 2022-04-07 | -16.42 | $11.66 | 18000 |
| 2022-04-06 | -12.90 | $11.78 | 11619 |
| 2022-04-05 | -24.34 | $11.39 | 8600 |
| 2022-04-04 | -25.81 | $11.34 | 9701 |
| 2022-04-01 | -21.99 | $11.47 | 5521 |
| 2022-03-31 | -19.65 | $11.55 | 8130 |
| 2022-03-30 | -14.96 | $11.71 | 8918 |
| 2022-03-29 | -9.93 | $11.53 | 7734 |
| 2022-03-28 | -18.21 | $11.28 | 17800 |
| 2022-03-25 | -10.60 | $11.51 | 18319 |
| 2022-03-24 | -8.79 | $10.99 | 19929 |
| 2022-03-23 | -2.94 | $11.12 | 16108 |
| 2022-03-22 | -26.47 | $10.56 | 11424 |
| 2022-03-21 | -16.81 | $10.79 | 13146 |
| 2022-03-18 | -27.31 | $10.54 | 13400 |
| 2022-03-17 | -10.50 | $10.94 | 34436 |
| 2022-03-16 | -16.39 | $10.80 | 37400 |
| 2022-03-15 | -45.80 | $10.10 | 32000 |
| 2022-03-14 | -90.48 | $9.48 | 46222 |
| 2022-03-11 | -20.11 | $10.81 | 9427 |
| 2022-03-10 | -29.63 | $10.63 | 33347 |
| 2022-03-09 | -36.51 | $10.50 | 56400 |
| 2022-03-08 | -33.33 | $10.56 | 29600 |
| 2022-03-07 | -14.81 | $10.91 | 34200 |
| 2022-03-04 | -19.05 | $10.83 | 70400 |
| 2022-03-03 | -64.55 | $9.97 | 123625 |
| 2022-03-02 | -4.02 | $10.97 | 22000 |
| 2022-03-01 | -6.78 | $10.65 | 19500 |
| 2022-02-28 | -14.44 | $10.21 | 6200 |
| 2022-02-25 | -18.77 | $10.07 | 6821 |
| 2022-02-24 | -27.30 | $9.82 | 5700 |
| 2022-02-23 | -36.18 | $9.56 | 13100 |
| 2022-02-22 | -31.06 | $9.48 | 14800 |
| 2022-02-18 | -26.99 | $9.57 | 12648 |
| 2022-02-17 | -14.65 | $10.05 | 24949 |
| 2022-02-16 | -15.42 | $10.02 | 19314 |
| 2022-02-15 | -15.94 | $10.00 | 15900 |
| 2022-02-14 | -13.88 | $10.08 | 23900 |
| 2022-02-11 | -17.48 | $9.94 | 22000 |
| 2022-02-10 | -22.11 | $9.76 | 57912 |
| 2022-02-09 | -17.48 | $9.94 | 47806 |
| 2022-02-08 | -24.42 | $9.67 | 10200 |
| 2022-02-07 | -16.97 | $9.96 | 4030 |
| 2022-02-04 | -15.94 | $10.00 | 16606 |
| 2022-02-03 | -8.03 | $10.05 | 31243 |
| 2022-02-02 | -14.13 | $9.83 | 54600 |
| 2022-02-01 | -5.29 | $10.13 | 113414 |
| 2022-01-31 | -21.81 | $8.20 | 34400 |
| 2022-01-28 | -44.68 | $7.77 | 5521 |
| 2022-01-27 | -46.28 | $7.74 | 2800 |
| 2022-01-26 | -48.94 | $7.69 | 16600 |
| 2022-01-25 | -53.72 | $7.60 | 12900 |
| 2022-01-24 | -81.38 | $7.08 | 18928 |
| 2022-01-21 | -76.02 | $7.31 | 5800 |
| 2022-01-20 | -47.06 | $7.73 | 8500 |
| 2022-01-19 | -59.39 | $7.44 | 14500 |
| 2022-01-18 | -38.69 | $7.55 | 12400 |
| 2022-01-14 | -37.41 | $7.57 | 10805 |
| 2022-01-13 | -31.78 | $7.59 | 22136 |
| 2022-01-12 | -22.25 | $7.82 | 23900 |
| 2022-01-11 | -18.31 | $7.96 | 9948 |
| 2022-01-10 | -34.93 | $7.37 | 15312 |
| 2022-01-07 | -28.17 | $7.61 | 9038 |
| 2022-01-06 | -26.20 | $7.68 | 4308 |
| 2022-01-05 | -22.82 | $7.80 | 21900 |
| 2022-01-04 | -6.76 | $8.37 | 15700 |
| 2022-01-03 | -3.31 | $8.27 | 6900 |
| 2021-12-31 | -3.45 | $8.14 | 4000 |
| 2021-12-30 | -16.15 | $7.73 | 5439 |
| 2021-12-29 | -0.71 | $7.81 | 20900 |
| 2021-12-28 | -1.47 | $7.71 | 220 |
| 2021-12-27 | -2.21 | $7.69 | 8913 |
| 2021-12-23 | -3.69 | $7.12 | 25100 |
| 2021-12-22 | -10.40 | $6.84 | 11819 |
| 2021-12-21 | -5.00 | $6.74 | 8409 |
| 2021-12-20 | -1.33 | $6.51 | 13700 |
| 2021-12-17 | -34.08 | $6.21 | 17715 |
| 2021-12-16 | -57.59 | $5.84 | 38900 |
| 2021-12-15 | -75.92 | $5.49 | 2326 |
| 2021-12-14 | -74.87 | $5.51 | 748 |
| 2021-12-13 | -71.20 | $5.58 | 21900 |
| 2021-12-10 | -66.49 | $5.67 | 10700 |
| 2021-12-09 | -62.30 | $5.75 | 51747 |
| 2021-12-08 | -56.02 | $5.87 | 72328 |
| 2021-12-07 | -62.30 | $5.75 | 34100 |
| 2021-12-06 | -74.35 | $5.52 | 24900 |
| 2021-12-03 | -89.01 | $5.24 | 3514 |
| 2021-12-02 | -84.10 | $5.34 | 13421 |
| 2021-12-01 | -98.91 | $5.19 | 3725 |
| 2021-11-30 | -91.91 | $5.36 | 39900 |
| 2021-11-29 | -97.42 | $5.63 | 93630 |
| 2021-11-26 | -100.00 | $5.75 | 1126 |
| 2021-11-24 | -72.73 | $6.24 | 15836 |
| 2021-11-23 | -87.50 | $5.98 | 3214 |
| 2021-11-22 | -98.30 | $5.79 | 31023 |
| 2021-11-19 | -92.90 | $5.95 | 25134 |
| 2021-11-18 | -58.33 | $6.82 | 4200 |
| 2021-11-17 | -61.67 | $6.78 | 23324 |
| 2021-11-16 | -64.17 | $6.75 | 6400 |
| 2021-11-15 | -67.50 | $6.71 | 6405 |
| 2021-11-12 | -93.33 | $6.40 | 24028 |
| 2021-11-11 | -100.00 | $6.56 | 1500 |
| 2021-11-10 | -96.84 | $6.60 | 7318 |
| 2021-11-09 | -68.37 | $6.85 | 15800 |
| 2021-11-08 | -58.72 | $6.88 | 10431 |
| 2021-11-05 | -50.37 | $6.83 | 3800 |
| 2021-11-04 | -59.85 | $6.70 | 28649 |
| 2021-11-03 | -43.60 | $6.77 | 17014 |
| 2021-11-02 | -5.18 | $7.42 | 5400 |
| 2021-11-01 | -4.69 | $7.42 | 9920 |
| 2021-10-29 | -20.45 | $6.99 | 2149 |
| 2021-10-28 | -7.95 | $7.21 | 9542 |
| 2021-10-27 | -19.89 | $7.00 | 26900 |
| 2021-10-26 | -5.29 | $7.20 | 10940 |
| 2021-10-25 | -11.18 | $7.10 | 15300 |
| 2021-10-22 | -11.76 | $7.09 | 2310 |
| 2021-10-21 | -15.88 | $7.02 | 7901 |
| 2021-10-20 | 0.00 | $7.29 | 11100 |
| 2021-10-19 | -7.84 | $6.95 | 4000 |
| 2021-10-18 | -15.06 | $6.82 | 5542 |
| 2021-10-15 | -11.24 | $6.87 | 7507 |
| 2021-10-14 | -14.04 | $6.82 | 22128 |
| 2021-10-13 | -20.22 | $6.71 | 19823 |
| 2021-10-12 | -24.72 | $6.63 | 7035 |
| 2021-10-11 | -3.93 | $7.00 | 10600 |
| 2021-10-08 | -9.09 | $6.39 | 13400 |
| 2021-10-07 | -10.20 | $6.17 | 14215 |
| 2021-10-06 | -48.98 | $5.79 | 14400 |
| 2021-10-05 | -33.67 | $5.94 | 23300 |
| 2021-10-04 | -10.20 | $6.17 | 27534 |
| 2021-10-01 | -11.63 | $6.05 | 33100 |
| 2021-09-30 | -19.77 | $5.98 | 3600 |
| 2021-09-29 | -18.60 | $5.99 | 16401 |
| 2021-09-28 | -13.95 | $6.03 | 26600 |
| 2021-09-27 | -2.78 | $5.99 | 41700 |
| 2021-09-24 | 0.00 | $5.80 | 4600 |
| 2021-09-23 | -1.89 | $5.78 | 25900 |
| 2021-09-22 | -45.10 | $5.54 | 549 |
| 2021-09-21 | -70.59 | $5.41 | 402 |
| 2021-09-20 | -66.20 | $5.30 | 2732 |
| 2021-09-17 | -11.76 | $5.67 | 548 |
| 2021-09-16 | -3.26 | $5.74 | 1630 |
| 2021-09-15 | -11.96 | $5.66 | 15400 |
| 2021-09-14 | -19.57 | $5.59 | 525 |
| 2021-09-13 | 0.00 | $5.77 | 1400 |
| 2021-09-10 | -16.67 | $5.55 | 4800 |
| 2021-09-09 | -14.29 | $5.57 | 10000 |
| 2021-09-08 | -32.67 | $5.53 | 2200 |
| 2021-09-07 | -27.72 | $5.58 | 1800 |
| 2021-09-03 | -19.80 | $5.66 | 5004 |
| 2021-09-02 | -22.77 | $5.63 | 69300 |
| 2021-09-01 | -48.51 | $5.37 | 8300 |
| 2021-08-31 | -34.65 | $5.51 | 7101 |
| 2021-08-30 | -43.22 | $5.52 | 11118 |
| 2021-08-27 | -57.36 | $5.40 | 22500 |
| 2021-08-26 | -65.89 | $5.29 | 1905 |
| 2021-08-25 | -54.81 | $5.46 | 3700 |
| 2021-08-24 | -54.81 | $5.46 | 26100 |
| 2021-08-23 | -59.26 | $5.40 | 7900 |
| 2021-08-20 | -92.86 | $4.96 | 1022 |
| 2021-08-19 | -90.26 | $5.00 | 12200 |
| 2021-08-18 | -84.35 | $5.15 | 13939 |
| 2021-08-17 | -74.15 | $5.30 | 524 |
| 2021-08-16 | -62.59 | $5.47 | 17400 |
| 2021-08-13 | -96.77 | $5.19 | 20800 |
| 2021-08-12 | -87.90 | $5.30 | 31140 |
| 2021-08-11 | -43.55 | $5.85 | 1900 |
| 2021-08-10 | -55.65 | $5.70 | 305 |
| 2021-08-09 | -66.94 | $5.56 | 1700 |
| 2021-08-06 | -53.23 | $5.73 | 205 |
| 2021-08-05 | -68.55 | $5.54 | — |
| 2021-08-04 | -68.55 | $5.54 | 4000 |
| 2021-08-03 | -29.03 | $6.03 | 1700 |
| 2021-08-02 | -20.16 | $6.14 | — |
| 2021-07-30 | -20.16 | $6.14 | 4000 |
| 2021-07-29 | -47.50 | $5.99 | 19720 |
| 2021-07-28 | -42.50 | $6.07 | 830 |
| 2021-07-27 | -46.25 | $6.01 | 1006 |
| 2021-07-26 | -36.25 | $6.17 | 2930 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.75
2026-07-22
Close Price
$6.48
Vol: 7520Average Directional Index - Detailed Analysis
Minimum
6.67
Average
22.06
Maximum
68.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.75 | $6.48 | 7520 |
| 2026-07-21 | 37.46 | $6.38 | 5319 |
| 2026-07-20 | 37.02 | $6.41 | 5000 |
| 2026-07-17 | 36.58 | $6.43 | 10300 |
| 2026-07-16 | 36.13 | $6.33 | 37100 |
| 2026-07-15 | 35.65 | $6.57 | 122625 |
| 2026-07-14 | 35.26 | $6.38 | 100149 |
| 2026-07-13 | 34.53 | $6.30 | 67400 |
| 2026-07-10 | 33.75 | $6.30 | 111300 |
| 2026-07-09 | 32.90 | $6.31 | 21338 |
| 2026-07-08 | 31.89 | $6.31 | 24300 |
| 2026-07-07 | 30.86 | $6.25 | 800 |
| 2026-07-06 | 29.59 | $6.06 | 34228 |
| 2026-07-02 | 28.12 | $6.10 | 19931 |
| 2026-07-01 | 26.51 | $5.98 | 900 |
| 2026-06-30 | 24.73 | $6.00 | 43200 |
| 2026-06-29 | 22.86 | $6.00 | 15811 |
| 2026-06-26 | 20.85 | $6.03 | 7009 |
| 2026-06-25 | 18.74 | $5.91 | 29315 |
| 2026-06-24 | 16.38 | $5.92 | 5.7M |
| 2026-06-23 | 13.89 | $11.73 | 1700 |
| 2026-06-22 | 14.24 | $11.70 | 17708 |
| 2026-06-18 | 14.61 | $11.20 | 9644 |
| 2026-06-17 | 15.27 | $11.53 | 18121 |
| 2026-06-16 | 15.71 | $11.48 | 31100 |
| 2026-06-15 | 16.29 | $11.40 | 12800 |
| 2026-06-12 | 17.03 | $11.41 | 5100 |
| 2026-06-11 | 17.77 | $11.49 | 5215 |
| 2026-06-10 | 18.36 | $11.12 | 11527 |
| 2026-06-09 | 19.31 | $11.23 | 13200 |
| 2026-06-08 | 20.29 | $11.50 | 24421 |
| 2026-06-05 | 20.72 | $11.55 | 6900 |
| 2026-06-04 | 21.11 | $11.74 | 7730 |
| 2026-06-03 | 21.33 | $11.60 | 41800 |
| 2026-06-02 | 21.74 | $11.63 | 32820 |
| 2026-06-01 | 22.16 | $11.07 | 7900 |
| 2026-05-29 | 23.22 | $10.51 | 720 |
| 2026-05-28 | 23.40 | $10.50 | 605 |
| 2026-05-27 | 23.51 | $10.33 | 21800 |
| 2026-05-26 | 23.31 | $10.49 | 3500 |
| 2026-05-22 | 23.11 | $10.50 | 623 |
| 2026-05-21 | 23.38 | $10.54 | 1900 |
| 2026-05-20 | 23.67 | $10.57 | 2700 |
| 2026-05-19 | 24.07 | $10.64 | 4917 |
| 2026-05-18 | 24.47 | $10.52 | 13501 |
| 2026-05-15 | 24.76 | $10.53 | 5200 |
| 2026-05-14 | 25.65 | $10.55 | 10232 |
| 2026-05-13 | 26.67 | $10.58 | 1500 |
| 2026-05-12 | 27.74 | $10.49 | 8413 |
| 2026-05-11 | 28.74 | $10.46 | 2400 |
| 2026-05-08 | 30.24 | $10.38 | 1607 |
| 2026-05-07 | 31.81 | $10.60 | 39230 |
| 2026-05-06 | 33.31 | $10.73 | 5204 |
| 2026-05-05 | 34.33 | $10.74 | 3336 |
| 2026-05-04 | 35.90 | $10.81 | 5800 |
| 2026-05-01 | 37.44 | $10.93 | 6200 |
| 2026-04-30 | 39.05 | $10.79 | 10426 |
| 2026-04-29 | 40.86 | $10.91 | 8100 |
| 2026-04-28 | 42.61 | $10.85 | 7201 |
| 2026-04-27 | 44.47 | $10.78 | 5300 |
| 2026-04-24 | 46.48 | $10.65 | 3236 |
| 2026-04-23 | 48.83 | $10.61 | 19900 |
| 2026-04-22 | 51.38 | $10.41 | 4800 |
| 2026-04-21 | 52.19 | $10.36 | 30800 |
| 2026-04-20 | 53.16 | $10.17 | 15300 |
| 2026-04-17 | 54.33 | $10.12 | 25719 |
| 2026-04-16 | 55.67 | $10.14 | 21500 |
| 2026-04-15 | 56.25 | $10.10 | 49000 |
| 2026-04-14 | 56.86 | $10.03 | 9200 |
| 2026-04-13 | 57.62 | $10.18 | 134600 |
| 2026-04-10 | 58.07 | $10.39 | 47500 |
| 2026-04-09 | 58.86 | $9.95 | 92900 |
| 2026-04-08 | 60.09 | $9.95 | 25600 |
| 2026-04-07 | 61.39 | $10.14 | 112000 |
| 2026-04-06 | 61.65 | $9.99 | 52500 |
| 2026-04-02 | 62.15 | $9.96 | 6200 |
| 2026-04-01 | 62.70 | $9.75 | 5600 |
| 2026-03-31 | 63.48 | $9.72 | 4900 |
| 2026-03-30 | 63.91 | $9.90 | 16100 |
| 2026-03-27 | 64.37 | $9.71 | 4733 |
| 2026-03-26 | 65.06 | $9.70 | 5336 |
| 2026-03-25 | 65.59 | $9.80 | 18330 |
| 2026-03-24 | 66.07 | $9.76 | 58000 |
| 2026-03-23 | 66.58 | $9.71 | 37100 |
| 2026-03-20 | 67.11 | $9.55 | 64915 |
| 2026-03-19 | 67.31 | $9.65 | 12400 |
| 2026-03-18 | 67.77 | $9.54 | 13400 |
| 2026-03-17 | 68.03 | $9.96 | 116100 |
| 2026-03-16 | 68.22 | $10.00 | 19600 |
| 2026-03-13 | 67.72 | $9.80 | 18000 |
| 2026-03-12 | 67.27 | $9.54 | 56100 |
| 2026-03-11 | 66.80 | $9.66 | 18100 |
| 2026-03-10 | 66.38 | $9.59 | 71000 |
| 2026-03-09 | 66.01 | $9.41 | 134238 |
| 2026-03-06 | 65.30 | $9.64 | 118900 |
| 2026-03-05 | 64.57 | $8.93 | 308200 |
| 2026-03-04 | 64.05 | $8.98 | 89946 |
| 2026-03-03 | 63.53 | $8.93 | 67400 |
| 2026-03-02 | 62.98 | $8.80 | 141504 |
| 2026-02-27 | 62.47 | $8.27 | 17200 |
| 2026-02-26 | 62.07 | $8.52 | 16849 |
| 2026-02-25 | 61.26 | $8.51 | 179300 |
| 2026-02-24 | 60.14 | $8.56 | 35243 |
| 2026-02-23 | 58.82 | $8.86 | 281843 |
| 2026-02-20 | 57.43 | $7.41 | 41829 |
| 2026-02-19 | 56.52 | $7.38 | 89700 |
| 2026-02-18 | 55.56 | $7.36 | 40200 |
| 2026-02-17 | 54.57 | $7.36 | 138700 |
| 2026-02-13 | 53.53 | $7.38 | 99700 |
| 2026-02-12 | 52.17 | $7.46 | 133400 |
| 2026-02-11 | 50.73 | $7.44 | 168800 |
| 2026-02-10 | 49.13 | $7.42 | 65422 |
| 2026-02-09 | 47.41 | $7.55 | 215402 |
| 2026-02-06 | 45.41 | $7.42 | 169000 |
| 2026-02-05 | 43.36 | $7.36 | 202204 |
| 2026-02-04 | 41.22 | $7.34 | 211110 |
| 2026-02-03 | 38.98 | $7.24 | 445944 |
| 2026-02-02 | 36.63 | $7.32 | 281900 |
| 2026-01-30 | 34.15 | $6.73 | 423500 |
| 2026-01-29 | 31.77 | $4.85 | 97737 |
| 2026-01-28 | 30.73 | $4.80 | 103147 |
| 2026-01-27 | 29.72 | $4.75 | 64200 |
| 2026-01-26 | 28.85 | $4.70 | 23300 |
| 2026-01-23 | 28.07 | $4.76 | 46124 |
| 2026-01-22 | 26.91 | $4.66 | 40900 |
| 2026-01-21 | 26.01 | $4.62 | 8200 |
| 2026-01-20 | 25.12 | $4.58 | 78126 |
| 2026-01-16 | 24.17 | $4.56 | 10600 |
| 2026-01-15 | 23.52 | $4.60 | 24435 |
| 2026-01-14 | 22.72 | $4.60 | 77510 |
| 2026-01-13 | 21.88 | $4.55 | 31300 |
| 2026-01-12 | 21.33 | $4.53 | 52600 |
| 2026-01-09 | 20.74 | $4.54 | 58711 |
| 2026-01-08 | 20.13 | $4.44 | 7100 |
| 2026-01-07 | 19.92 | $4.33 | 16617 |
| 2026-01-06 | 19.93 | $4.34 | 8100 |
| 2026-01-05 | 19.89 | $4.36 | 81704 |
| 2026-01-02 | 19.77 | $4.68 | 126800 |
| 2025-12-31 | 19.40 | $4.36 | 3900 |
| 2025-12-30 | 20.07 | $4.49 | 10400 |
| 2025-12-29 | 20.29 | $4.53 | 5.1M |
| 2025-12-26 | 21.17 | $4.48 | 700 |
| 2025-12-24 | 22.26 | $4.48 | — |
| 2025-12-23 | 23.41 | $4.48 | 1900 |
| 2025-12-22 | 24.62 | $4.41 | 1000 |
| 2025-12-19 | 25.69 | $4.37 | 21300 |
| 2025-12-18 | 26.82 | $4.51 | 800 |
| 2025-12-17 | 28.23 | $4.47 | 3700 |
| 2025-12-16 | 29.56 | $4.41 | 1100 |
| 2025-12-15 | 30.45 | $4.50 | — |
| 2025-12-12 | 30.97 | $4.50 | 210 |
| 2025-12-11 | 31.52 | $4.48 | 8000 |
| 2025-12-10 | 32.15 | $4.51 | 16726 |
| 2025-12-09 | 32.82 | $4.60 | 6000 |
| 2025-12-08 | 33.01 | $4.66 | 5835 |
| 2025-12-05 | 33.01 | $4.62 | 6500 |
| 2025-12-04 | 33.02 | $4.60 | 3300 |
| 2025-12-03 | 33.07 | $4.64 | 2000 |
| 2025-12-02 | 33.04 | $4.59 | 2010 |
| 2025-12-01 | 33.07 | $4.70 | 8611 |
| 2025-11-28 | 32.65 | $4.62 | 2912 |
| 2025-11-26 | 32.60 | $4.46 | 13710 |
| 2025-11-25 | 32.91 | $4.41 | 7700 |
| 2025-11-24 | 33.28 | $4.52 | 3710 |
| 2025-11-21 | 32.98 | $4.55 | 39700 |
| 2025-11-20 | 32.66 | $4.63 | 11010 |
| 2025-11-19 | 31.71 | $4.65 | 33618 |
| 2025-11-18 | 30.81 | $4.37 | 6000 |
| 2025-11-17 | 30.43 | $4.17 | 28400 |
| 2025-11-14 | 30.39 | $4.03 | 28111 |
| 2025-11-13 | 30.97 | $3.84 | 3307 |
| 2025-11-12 | 32.35 | $3.85 | 6200 |
| 2025-11-11 | 33.80 | $3.83 | 46132 |
| 2025-11-10 | 35.46 | $3.72 | 11703 |
| 2025-11-07 | 36.91 | $3.69 | 4656 |
| 2025-11-06 | 38.39 | $3.67 | 13000 |
| 2025-11-05 | 40.03 | $3.75 | 9417 |
| 2025-11-04 | 42.05 | $3.76 | 5900 |
| 2025-11-03 | 44.23 | $3.84 | 2300 |
| 2025-10-31 | 46.19 | $4.03 | 21000 |
| 2025-10-30 | 48.26 | $3.82 | 19932 |
| 2025-10-29 | 49.81 | $3.62 | 300 |
| 2025-10-28 | 50.00 | $3.65 | 7200 |
| 2025-10-27 | 50.20 | $3.64 | 14700 |
| 2025-10-24 | 50.50 | $3.69 | 52708 |
| 2025-10-23 | 50.82 | $3.69 | 18200 |
| 2025-10-22 | 51.19 | $3.60 | 3100 |
| 2025-10-21 | 51.04 | $3.58 | 32600 |
| 2025-10-20 | 50.32 | $3.62 | 12600 |
| 2025-10-17 | 49.63 | $3.68 | 17600 |
| 2025-10-16 | 48.98 | $3.72 | 16600 |
| 2025-10-15 | 48.21 | $3.68 | 9946 |
| 2025-10-14 | 47.46 | $3.73 | 5900 |
| 2025-10-13 | 46.67 | $3.83 | 500 |
| 2025-10-10 | 46.23 | $3.64 | 5.2M |
| 2025-10-09 | 45.18 | $3.77 | 1300 |
| 2025-10-08 | 44.37 | $3.78 | 15200 |
| 2025-10-07 | 43.03 | $3.79 | 34400 |
| 2025-10-06 | 41.62 | $3.84 | 2241 |
| 2025-10-03 | 40.34 | $3.81 | 53039 |
| 2025-10-02 | 39.00 | $3.85 | 41200 |
| 2025-10-01 | 37.58 | $3.99 | 50846 |
| 2025-09-30 | 36.32 | $4.01 | 13400 |
| 2025-09-29 | 35.16 | $4.09 | 11136 |
| 2025-09-26 | 34.15 | $4.18 | 900 |
| 2025-09-25 | 33.28 | $4.15 | 2621 |
| 2025-09-24 | 32.28 | $4.19 | 4705 |
| 2025-09-23 | 31.34 | $4.17 | 1046 |
| 2025-09-22 | 30.18 | $4.15 | 7526 |
| 2025-09-19 | 29.54 | $4.17 | 27700 |
| 2025-09-18 | 28.90 | $4.17 | 20900 |
| 2025-09-17 | 28.43 | $4.17 | 28425 |
| 2025-09-16 | 27.94 | $4.20 | 69600 |
| 2025-09-15 | 27.45 | $4.18 | 64034 |
| 2025-09-12 | 26.95 | $4.19 | 2700 |
| 2025-09-11 | 26.56 | $4.29 | 505 |
| 2025-09-10 | 26.56 | $4.31 | 12300 |
| 2025-09-09 | 26.56 | $4.31 | 1101 |
| 2025-09-08 | 26.74 | $4.30 | — |
| 2025-09-05 | 26.85 | $4.30 | 2300 |
| 2025-09-04 | 26.97 | $4.30 | 10043 |
| 2025-09-03 | 27.10 | $4.34 | 24000 |
| 2025-09-02 | 27.38 | $4.41 | 7900 |
| 2025-08-29 | 27.76 | $4.40 | 9300 |
| 2025-08-28 | 28.15 | $4.33 | 4400 |
| 2025-08-27 | 28.12 | $4.32 | 2831 |
| 2025-08-26 | 28.08 | $4.32 | 1800 |
| 2025-08-25 | 27.93 | $4.35 | 1000 |
| 2025-08-22 | 27.86 | $4.38 | 7340 |
| 2025-08-21 | 27.79 | $4.32 | 1412 |
| 2025-08-20 | 27.35 | $4.30 | 500 |
| 2025-08-19 | 26.78 | $4.34 | 4800 |
| 2025-08-18 | 26.18 | $4.27 | 15400 |
| 2025-08-15 | 25.46 | $4.28 | 41929 |
| 2025-08-14 | 24.76 | $4.34 | 262339 |
| 2025-08-13 | 24.02 | $4.61 | 91900 |
| 2025-08-12 | 23.76 | $4.47 | 37633 |
| 2025-08-11 | 23.18 | $4.47 | 53300 |
| 2025-08-08 | 22.42 | $4.46 | 28205 |
| 2025-08-07 | 22.06 | $4.52 | 32030 |
| 2025-08-06 | 21.84 | $4.59 | 4200 |
| 2025-08-05 | 21.71 | $4.62 | 20410 |
| 2025-08-04 | 21.58 | $4.55 | 21413 |
| 2025-08-01 | 21.43 | $4.52 | 45000 |
| 2025-07-31 | 21.84 | $4.55 | 31427 |
| 2025-07-30 | 22.30 | $4.48 | 98100 |
| 2025-07-29 | 22.55 | $4.51 | 13803 |
| 2025-07-28 | 23.01 | $4.59 | 16727 |
| 2025-07-25 | 23.58 | $4.50 | 19100 |
| 2025-07-24 | 24.17 | $4.67 | 2203 |
| 2025-07-23 | 25.26 | $4.69 | 4001 |
| 2025-07-22 | 26.47 | $4.77 | 26900 |
| 2025-07-21 | 27.78 | $4.71 | 22900 |
| 2025-07-18 | 29.18 | $4.72 | 2100 |
| 2025-07-17 | 30.51 | $4.59 | 537 |
| 2025-07-16 | 31.62 | $4.55 | 4400 |
| 2025-07-15 | 32.48 | $4.44 | 5502 |
| 2025-07-14 | 34.03 | $4.65 | 600 |
| 2025-07-11 | 35.33 | $4.92 | 4100 |
| 2025-07-10 | 35.55 | $4.97 | 550 |
| 2025-07-09 | 35.54 | $4.97 | 2500 |
| 2025-07-08 | 35.53 | $4.98 | 1505 |
| 2025-07-07 | 35.38 | $4.94 | 550 |
| 2025-07-03 | 35.30 | $4.97 | 800 |
| 2025-07-02 | 35.21 | $4.90 | — |
| 2025-07-01 | 35.46 | $4.90 | 103 |
| 2025-06-30 | 35.72 | $4.81 | 100 |
| 2025-06-27 | 36.19 | $4.73 | 13200 |
| 2025-06-26 | 36.68 | $4.73 | 27730 |
| 2025-06-25 | 36.86 | $4.70 | 19001 |
| 2025-06-24 | 37.05 | $4.76 | 10000 |
| 2025-06-23 | 37.03 | $4.92 | 39309 |
| 2025-06-20 | 36.54 | $5.03 | 26835 |
| 2025-06-18 | 35.54 | $5.05 | 3831 |
| 2025-06-17 | 34.67 | $5.04 | 4800 |
| 2025-06-16 | 33.84 | $4.91 | 3300 |
| 2025-06-13 | 33.13 | $4.86 | 7206 |
| 2025-06-12 | 32.39 | $4.80 | 6519 |
| 2025-06-11 | 31.78 | $4.83 | 9000 |
| 2025-06-10 | 31.12 | $4.66 | 6100 |
| 2025-06-09 | 30.50 | $4.62 | 36600 |
| 2025-06-06 | 30.06 | $4.53 | 54328 |
| 2025-06-05 | 29.59 | $4.44 | 1210 |
| 2025-06-04 | 29.40 | $4.44 | 5600 |
| 2025-06-03 | 29.22 | $4.49 | 20400 |
| 2025-06-02 | 28.87 | $4.48 | 44334 |
| 2025-05-30 | 28.75 | $4.20 | 55600 |
| 2025-05-29 | 29.07 | $4.26 | 17227 |
| 2025-05-28 | 29.31 | $4.26 | 41949 |
| 2025-05-27 | 29.47 | $4.37 | 126119 |
| 2025-05-23 | 29.59 | $4.17 | 10723 |
| 2025-05-22 | 30.40 | $3.72 | 12025 |
| 2025-05-21 | 31.55 | $3.37 | 2303 |
| 2025-05-20 | 31.79 | $3.45 | 17622 |
| 2025-05-19 | 32.25 | $3.40 | 1100 |
| 2025-05-16 | 32.72 | $3.50 | 180448 |
| 2025-05-15 | 33.40 | $3.58 | 75400 |
| 2025-05-14 | 34.19 | $3.61 | 19201 |
| 2025-05-13 | 35.24 | $3.74 | 15502 |
| 2025-05-12 | 36.66 | $3.68 | 26300 |
| 2025-05-09 | 38.04 | $3.66 | 36412 |
| 2025-05-08 | 39.50 | $3.40 | 11400 |
| 2025-05-07 | 39.60 | $3.32 | 100 |
| 2025-05-06 | 39.21 | $3.40 | 7000 |
| 2025-05-05 | 38.93 | $3.42 | 15345 |
| 2025-05-02 | 38.70 | $3.61 | 24300 |
| 2025-05-01 | 38.82 | $3.62 | 5000 |
| 2025-04-30 | 38.97 | $3.63 | 2400 |
| 2025-04-29 | 38.80 | $3.60 | 101 |
| 2025-04-28 | 38.71 | $3.57 | 1635 |
| 2025-04-25 | 38.49 | $3.57 | 23540 |
| 2025-04-24 | 38.26 | $3.61 | 21914 |
| 2025-04-23 | 38.03 | $3.57 | 2200 |
| 2025-04-22 | 37.83 | $3.54 | 10700 |
| 2025-04-21 | 37.63 | $3.62 | 21711 |
| 2025-04-17 | 37.51 | $3.71 | 400 |
| 2025-04-16 | 37.12 | $3.60 | 3000 |
| 2025-04-15 | 36.72 | $3.67 | 4400 |
| 2025-04-14 | 36.34 | $3.59 | 2338 |
| 2025-04-11 | 35.87 | $3.59 | 13200 |
| 2025-04-10 | 35.21 | $3.46 | 7100 |
| 2025-04-09 | 34.37 | $3.81 | 45100 |
| 2025-04-08 | 33.52 | $3.47 | 24948 |
| 2025-04-07 | 32.05 | $3.65 | 55100 |
| 2025-04-04 | 30.57 | $3.68 | 129100 |
| 2025-04-03 | 29.05 | $4.37 | 8900 |
| 2025-04-02 | 28.29 | $4.59 | 2548 |
| 2025-04-01 | 27.88 | $4.74 | 8800 |
| 2025-03-31 | 27.61 | $4.70 | 1300 |
| 2025-03-28 | 27.07 | $4.69 | 2300 |
| 2025-03-27 | 26.95 | $4.82 | 1015 |
| 2025-03-26 | 27.07 | $4.97 | 1600 |
| 2025-03-25 | 27.50 | $4.88 | 1022 |
| 2025-03-24 | 27.70 | $4.84 | 3230 |
| 2025-03-21 | 27.87 | $4.75 | 3518 |
| 2025-03-20 | 27.58 | $4.81 | 601 |
| 2025-03-19 | 27.38 | $4.84 | 31900 |
| 2025-03-18 | 27.17 | $4.71 | 5300 |
| 2025-03-17 | 26.92 | $4.82 | 15400 |
| 2025-03-14 | 26.97 | $4.81 | 51806 |
| 2025-03-13 | 26.96 | $4.71 | 1407 |
| 2025-03-12 | 27.08 | $4.79 | 17640 |
| 2025-03-11 | 26.98 | $4.53 | 18626 |
| 2025-03-10 | 25.96 | $4.46 | 23800 |
| 2025-03-07 | 24.89 | $4.62 | 11520 |
| 2025-03-06 | 23.83 | $4.44 | 7705 |
| 2025-03-05 | 22.72 | $4.64 | 2300 |
| 2025-03-04 | 21.80 | $4.46 | 154448 |
| 2025-03-03 | 20.31 | $4.55 | 51409 |
| 2025-02-28 | 19.01 | $4.96 | 14000 |
| 2025-02-27 | 18.08 | $4.96 | 7100 |
| 2025-02-26 | 17.36 | $5.08 | 11745 |
| 2025-02-25 | 16.70 | $5.08 | 10509 |
| 2025-02-24 | 16.15 | $5.40 | 4918 |
| 2025-02-21 | 16.09 | $5.35 | 6500 |
| 2025-02-20 | 16.02 | $5.55 | 2000 |
| 2025-02-19 | 16.44 | $5.47 | 22800 |
| 2025-02-18 | 16.68 | $5.52 | 19300 |
| 2025-02-14 | 16.94 | $5.46 | 13520 |
| 2025-02-13 | 17.05 | $5.48 | 18800 |
| 2025-02-12 | 17.16 | $5.50 | 4806 |
| 2025-02-11 | 17.30 | $5.60 | 69000 |
| 2025-02-10 | 17.45 | $5.61 | 20722 |
| 2025-02-07 | 17.76 | $5.53 | 15000 |
| 2025-02-06 | 17.81 | $5.43 | 2005 |
| 2025-02-05 | 17.65 | $5.56 | 7800 |
| 2025-02-04 | 17.62 | $5.58 | 2324 |
| 2025-02-03 | 17.72 | $5.43 | 82300 |
| 2025-01-31 | 17.83 | $5.65 | 48313 |
| 2025-01-30 | 18.61 | $5.87 | 56800 |
| 2025-01-29 | 19.31 | $5.72 | 37119 |
| 2025-01-28 | 19.78 | $5.76 | 8739 |
| 2025-01-27 | 20.29 | $5.76 | 73100 |
| 2025-01-24 | 20.83 | $5.93 | 17300 |
| 2025-01-23 | 21.69 | $6.10 | 14100 |
| 2025-01-22 | 22.10 | $6.32 | 19400 |
| 2025-01-21 | 21.88 | $6.39 | 11200 |
| 2025-01-17 | 21.57 | $6.37 | 55144 |
| 2025-01-16 | 21.25 | $6.22 | 11204 |
| 2025-01-15 | 21.04 | $6.32 | 3738 |
| 2025-01-14 | 20.57 | $6.41 | 3000 |
| 2025-01-13 | 19.70 | $6.34 | 2600 |
| 2025-01-10 | 18.78 | $6.44 | 9030 |
| 2025-01-08 | 17.56 | $6.29 | 1900 |
| 2025-01-07 | 16.81 | $6.47 | 37800 |
| 2025-01-06 | 15.41 | $6.43 | 32200 |
| 2025-01-03 | 14.02 | $6.40 | 30900 |
| 2025-01-02 | 12.73 | $6.31 | 66847 |
| 2024-12-31 | 11.56 | $5.98 | 20500 |
| 2024-12-30 | 11.05 | $5.73 | 21800 |
| 2024-12-27 | 11.18 | $5.59 | 22914 |
| 2024-12-26 | 11.72 | $5.55 | 3700 |
| 2024-12-24 | 12.16 | $5.36 | 3900 |
| 2024-12-23 | 12.03 | $5.33 | 4100 |
| 2024-12-20 | 11.64 | $5.34 | 9840 |
| 2024-12-19 | 11.54 | $5.33 | 13122 |
| 2024-12-18 | 11.46 | $5.34 | 8249 |
| 2024-12-17 | 11.46 | $5.51 | 34600 |
| 2024-12-16 | 11.66 | $5.50 | 103215 |
| 2024-12-13 | 11.92 | $5.37 | 7818 |
| 2024-12-12 | 11.34 | $5.52 | 2302 |
| 2024-12-11 | 11.18 | $5.57 | 4400 |
| 2024-12-10 | 11.01 | $5.45 | 5900 |
| 2024-12-09 | 10.54 | $5.47 | 48614 |
| 2024-12-06 | 10.04 | $5.46 | 31533 |
| 2024-12-05 | 9.15 | $5.58 | 12726 |
| 2024-12-04 | 8.63 | $5.57 | 14500 |
| 2024-12-03 | 8.08 | $5.75 | 7500 |
| 2024-12-02 | 7.92 | $5.70 | 11500 |
| 2024-11-29 | 7.75 | $5.77 | 7800 |
| 2024-11-27 | 8.05 | $5.70 | 7609 |
| 2024-11-26 | 8.37 | $5.68 | 36410 |
| 2024-11-25 | 8.71 | $5.81 | 25246 |
| 2024-11-22 | 8.80 | $5.89 | 88023 |
| 2024-11-21 | 8.90 | $5.72 | 7314 |
| 2024-11-20 | 9.16 | $5.68 | 8008 |
| 2024-11-19 | 9.29 | $5.66 | 1437 |
| 2024-11-18 | 9.50 | $5.68 | 11702 |
| 2024-11-15 | 9.71 | $5.51 | 19300 |
| 2024-11-14 | 9.48 | $5.62 | 8130 |
| 2024-11-13 | 9.62 | $5.65 | 12300 |
| 2024-11-12 | 9.77 | $5.71 | 4435 |
| 2024-11-11 | 10.01 | $5.73 | 62800 |
| 2024-11-08 | 10.42 | $5.76 | 37200 |
| 2024-11-07 | 10.87 | $5.87 | 43400 |
| 2024-11-06 | 11.32 | $5.75 | 77100 |
| 2024-11-05 | 11.75 | $5.60 | 28444 |
| 2024-11-04 | 11.58 | $5.55 | 71700 |
| 2024-11-01 | 11.40 | $5.50 | 18748 |
| 2024-10-31 | 10.79 | $5.46 | 97100 |
| 2024-10-30 | 10.15 | $5.46 | 69700 |
| 2024-10-29 | 9.70 | $5.54 | 22400 |
| 2024-10-28 | 9.39 | $5.69 | 17400 |
| 2024-10-25 | 9.52 | $5.78 | 24048 |
| 2024-10-24 | 9.77 | $5.73 | 4900 |
| 2024-10-23 | 9.75 | $5.70 | 9421 |
| 2024-10-22 | 9.79 | $5.79 | 5200 |
| 2024-10-21 | 10.05 | $5.85 | 3331 |
| 2024-10-18 | 10.43 | $6.04 | 2540 |
| 2024-10-17 | 10.70 | $6.10 | 1400 |
| 2024-10-16 | 11.16 | $5.99 | 7500 |
| 2024-10-15 | 11.66 | $6.10 | 600 |
| 2024-10-14 | 12.04 | $6.20 | 9100 |
| 2024-10-11 | 12.29 | $6.17 | 15400 |
| 2024-10-10 | 12.64 | $6.05 | 27146 |
| 2024-10-09 | 13.28 | $5.87 | 7900 |
| 2024-10-08 | 13.61 | $5.87 | 9132 |
| 2024-10-07 | 14.02 | $5.98 | 72449 |
| 2024-10-04 | 14.64 | $5.90 | 9309 |
| 2024-10-03 | 15.34 | $5.98 | 13130 |
| 2024-10-02 | 16.05 | $5.86 | 34700 |
| 2024-10-01 | 16.80 | $5.97 | 30212 |
| 2024-09-30 | 17.59 | $5.77 | 51109 |
| 2024-09-27 | 18.06 | $5.78 | 67033 |
| 2024-09-26 | 18.61 | $5.90 | 134400 |
| 2024-09-25 | 19.19 | $6.27 | 84800 |
| 2024-09-24 | 19.28 | $6.38 | 64445 |
| 2024-09-23 | 19.11 | $6.37 | 41500 |
| 2024-09-20 | 18.91 | $6.38 | 52500 |
| 2024-09-19 | 18.81 | $6.42 | 74000 |
| 2024-09-18 | 18.72 | $6.40 | 80600 |
| 2024-09-17 | 18.41 | $6.48 | 202600 |
| 2024-09-16 | 18.08 | $6.28 | 64500 |
| 2024-09-13 | 18.14 | $5.96 | 20447 |
| 2024-09-12 | 18.75 | $5.98 | 122400 |
| 2024-09-11 | 19.39 | $5.93 | 34500 |
| 2024-09-10 | 20.30 | $5.99 | 28600 |
| 2024-09-09 | 21.21 | $6.08 | 119534 |
| 2024-09-06 | 22.10 | $5.95 | 103000 |
| 2024-09-05 | 23.11 | $5.99 | 350129 |
| 2024-09-04 | 23.86 | $5.55 | 143300 |
| 2024-09-03 | 23.80 | $5.57 | 128045 |
| 2024-08-30 | 23.46 | $5.68 | 88900 |
| 2024-08-29 | 23.32 | $5.77 | 42200 |
| 2024-08-28 | 23.31 | $5.80 | 15010 |
| 2024-08-27 | 23.30 | $5.88 | 39623 |
| 2024-08-26 | 23.71 | $6.00 | 32800 |
| 2024-08-23 | 24.47 | $6.09 | 35501 |
| 2024-08-22 | 24.83 | $5.95 | 4301 |
| 2024-08-21 | 24.99 | $6.00 | 31200 |
| 2024-08-20 | 25.16 | $6.13 | 44846 |
| 2024-08-19 | 25.56 | $6.16 | 44739 |
| 2024-08-16 | 25.99 | $6.21 | 45400 |
| 2024-08-15 | 26.66 | $6.29 | 10010 |
| 2024-08-14 | 27.51 | $6.26 | 6000 |
| 2024-08-13 | 28.21 | $6.21 | 8300 |
| 2024-08-12 | 29.58 | $6.09 | 12000 |
| 2024-08-09 | 31.10 | $5.93 | 8300 |
| 2024-08-08 | 32.41 | $6.01 | 25400 |
| 2024-08-07 | 33.78 | $5.32 | 6500 |
| 2024-08-06 | 33.07 | $5.27 | 6113 |
| 2024-08-05 | 32.03 | $5.18 | 7903 |
| 2024-08-02 | 30.93 | $5.23 | 57901 |
| 2024-08-01 | 29.89 | $5.47 | 30300 |
| 2024-07-31 | 29.20 | $5.57 | 1823 |
| 2024-07-30 | 28.61 | $5.51 | 10900 |
| 2024-07-29 | 27.67 | $5.54 | 3200 |
| 2024-07-26 | 26.80 | $5.58 | 40330 |
| 2024-07-25 | 25.92 | $5.56 | 92600 |
| 2024-07-24 | 24.39 | $5.52 | 62427 |
| 2024-07-23 | 22.87 | $5.61 | 50600 |
| 2024-07-22 | 21.37 | $5.75 | 7300 |
| 2024-07-19 | 20.02 | $5.78 | 12300 |
| 2024-07-18 | 18.56 | $5.78 | 72143 |
| 2024-07-17 | 18.28 | $5.88 | 23800 |
| 2024-07-16 | 18.20 | $5.88 | 13918 |
| 2024-07-15 | 18.12 | $5.91 | 104400 |
| 2024-07-12 | 18.04 | $5.90 | 41100 |
| 2024-07-11 | 18.06 | $5.85 | 37000 |
| 2024-07-10 | 17.81 | $5.64 | 14700 |
| 2024-07-09 | 16.93 | $5.65 | 37836 |
| 2024-07-08 | 16.01 | $5.69 | 30206 |
| 2024-07-05 | 15.25 | $5.81 | 14000 |
| 2024-07-03 | 14.58 | $5.87 | 10600 |
| 2024-07-02 | 14.11 | $5.83 | 6.4M |
| 2024-07-01 | 13.60 | $5.85 | 47233 |
| 2024-06-28 | 13.08 | $5.97 | 12300 |
| 2024-06-27 | 13.64 | $5.99 | 28018 |
| 2024-06-26 | 14.24 | $5.99 | 15900 |
| 2024-06-25 | 14.86 | $5.98 | 9400 |
| 2024-06-24 | 15.23 | $6.12 | 3800 |
| 2024-06-21 | 15.61 | $5.89 | 6927 |
| 2024-06-20 | 15.66 | $5.99 | 13300 |
| 2024-06-18 | 15.71 | $5.90 | 23548 |
| 2024-06-17 | 15.57 | $5.77 | 14300 |
| 2024-06-14 | 14.84 | $5.83 | 20100 |
| 2024-06-13 | 14.12 | $5.92 | 38049 |
| 2024-06-12 | 13.47 | $6.09 | 55700 |
| 2024-06-11 | 13.30 | $6.16 | 42517 |
| 2024-06-10 | 12.99 | $6.17 | 6025 |
| 2024-06-07 | 12.78 | $6.10 | 23000 |
| 2024-06-06 | 12.40 | $6.20 | 31633 |
| 2024-06-05 | 12.10 | $6.30 | 29700 |
| 2024-06-04 | 11.79 | $6.42 | 69600 |
| 2024-06-03 | 12.07 | $6.41 | 51947 |
| 2024-05-31 | 12.37 | $6.52 | 10300 |
| 2024-05-30 | 12.31 | $6.23 | 4000 |
| 2024-05-29 | 11.89 | $6.31 | 9200 |
| 2024-05-28 | 11.59 | $6.50 | 39400 |
| 2024-05-24 | 11.52 | $6.30 | 6300 |
| 2024-05-23 | 11.05 | $6.21 | 7600 |
| 2024-05-22 | 10.53 | $6.31 | 18901 |
| 2024-05-21 | 10.15 | $6.52 | 7600 |
| 2024-05-20 | 10.24 | $6.61 | 13527 |
| 2024-05-17 | 10.34 | $6.54 | 11400 |
| 2024-05-16 | 10.67 | $6.50 | 25803 |
| 2024-05-15 | 10.89 | $6.63 | 11500 |
| 2024-05-14 | 11.27 | $6.53 | 16517 |
| 2024-05-13 | 11.61 | $6.68 | 32333 |
| 2024-05-10 | 12.05 | $6.46 | 45300 |
| 2024-05-09 | 12.33 | $6.63 | 22107 |
| 2024-05-08 | 12.63 | $6.73 | 4100 |
| 2024-05-07 | 12.88 | $6.73 | 6904 |
| 2024-05-06 | 13.00 | $6.86 | 8142 |
| 2024-05-03 | 13.13 | $6.84 | 5000 |
| 2024-05-02 | 12.76 | $6.80 | 6246 |
| 2024-05-01 | 12.69 | $6.70 | 20900 |
| 2024-04-30 | 12.61 | $6.84 | 26000 |
| 2024-04-29 | 11.90 | $7.23 | 12500 |
| 2024-04-26 | 10.61 | $6.92 | 6700 |
| 2024-04-25 | 9.75 | $6.81 | 11723 |
| 2024-04-24 | 8.85 | $6.66 | 18700 |
| 2024-04-23 | 8.45 | $6.35 | 30933 |
| 2024-04-22 | 8.74 | $6.00 | 11139 |
| 2024-04-19 | 8.16 | $5.89 | 9415 |
| 2024-04-18 | 7.74 | $5.97 | 2800 |
| 2024-04-17 | 7.57 | $6.04 | 837 |
| 2024-04-16 | 7.51 | $6.12 | 13243 |
| 2024-04-15 | 7.20 | $6.10 | 41400 |
| 2024-04-12 | 6.87 | $6.21 | 33505 |
| 2024-04-11 | 7.00 | $6.34 | 1717 |
| 2024-04-10 | 7.06 | $6.33 | 7600 |
| 2024-04-09 | 7.27 | $6.37 | 48200 |
| 2024-04-08 | 7.49 | $6.30 | 6200 |
| 2024-04-05 | 7.63 | $6.36 | 4500 |
| 2024-04-04 | 7.58 | $6.35 | 9213 |
| 2024-04-03 | 7.67 | $6.40 | 23640 |
| 2024-04-02 | 7.85 | $6.28 | 2.0M |
| 2024-04-01 | 8.10 | $6.22 | 8.4M |
| 2024-03-28 | 8.29 | $6.10 | 6.4M |
| 2024-03-27 | 8.17 | $6.04 | 21300 |
| 2024-03-26 | 7.76 | $5.92 | 17600 |
| 2024-03-25 | 7.33 | $6.01 | 22100 |
| 2024-03-22 | 6.87 | $5.91 | 10413 |
| 2024-03-21 | 6.96 | $6.16 | 11121 |
| 2024-03-20 | 7.01 | $6.05 | 4700 |
| 2024-03-19 | 7.25 | $6.04 | 4937 |
| 2024-03-18 | 7.51 | $5.98 | 32631 |
| 2024-03-15 | 7.65 | $5.89 | 27300 |
| 2024-03-14 | 7.82 | $5.92 | 46500 |
| 2024-03-13 | 7.92 | $6.09 | 8348 |
| 2024-03-12 | 7.51 | $6.13 | 30421 |
| 2024-03-11 | 7.08 | $6.25 | 89700 |
| 2024-03-08 | 6.67 | $5.95 | 37039 |
| 2024-03-07 | 6.78 | $5.90 | 9600 |
| 2024-03-06 | 7.12 | $5.79 | 31000 |
| 2024-03-05 | 7.27 | $5.72 | 11334 |
| 2024-03-04 | 7.09 | $5.70 | 16220 |
| 2024-03-01 | 7.07 | $5.88 | 20523 |
| 2024-02-29 | 7.38 | $5.79 | 9300 |
| 2024-02-28 | 7.40 | $5.83 | 10000 |
| 2024-02-27 | 7.50 | $5.90 | 10845 |
| 2024-02-26 | 7.74 | $5.88 | 13800 |
| 2024-02-23 | 8.00 | $5.99 | 43106 |
| 2024-02-22 | 8.33 | $6.14 | 19900 |
| 2024-02-21 | 8.51 | $6.02 | 28442 |
| 2024-02-20 | 8.87 | $5.95 | 37200 |
| 2024-02-16 | 9.25 | $6.23 | 18409 |
| 2024-02-15 | 8.94 | $6.25 | 66400 |
| 2024-02-14 | 8.60 | $5.74 | 2200 |
| 2024-02-13 | 8.94 | $5.80 | 15136 |
| 2024-02-12 | 9.17 | $5.88 | 22300 |
| 2024-02-09 | 9.59 | $5.74 | 5600 |
| 2024-02-08 | 9.77 | $5.70 | 21102 |
| 2024-02-07 | 9.77 | $5.59 | 13848 |
| 2024-02-06 | 9.59 | $5.64 | 15400 |
| 2024-02-05 | 9.54 | $5.62 | 15538 |
| 2024-02-02 | 9.14 | $5.81 | 18700 |
| 2024-02-01 | 9.21 | $6.04 | 8525 |
| 2024-01-31 | 9.69 | $5.99 | 2600 |
| 2024-01-30 | 10.16 | $6.16 | 13600 |
| 2024-01-29 | 10.40 | $6.27 | 4500 |
| 2024-01-26 | 10.31 | $6.34 | 7000 |
| 2024-01-25 | 10.22 | $6.30 | 25635 |
| 2024-01-24 | 9.96 | $6.23 | 6000 |
| 2024-01-23 | 9.75 | $6.31 | 19300 |
| 2024-01-22 | 9.25 | $6.23 | 29436 |
| 2024-01-19 | 9.15 | $5.94 | 20029 |
| 2024-01-18 | 9.63 | $5.92 | 15200 |
| 2024-01-17 | 10.05 | $5.87 | 28618 |
| 2024-01-16 | 10.49 | $5.88 | 28135 |
| 2024-01-12 | 11.00 | $5.81 | 28220 |
| 2024-01-11 | 11.32 | $5.72 | 15437 |
| 2024-01-10 | 11.57 | $5.81 | 14935 |
| 2024-01-09 | 12.07 | $5.85 | 26800 |
| 2024-01-08 | 12.65 | $5.91 | 18900 |
| 2024-01-05 | 13.26 | $6.05 | 23000 |
| 2024-01-04 | 13.67 | $6.06 | 5923 |
| 2024-01-03 | 14.03 | $6.15 | 63317 |
| 2024-01-02 | 14.57 | $6.05 | 4319 |
| 2023-12-29 | 15.28 | $6.04 | 29000 |
| 2023-12-28 | 16.05 | $6.04 | 9636 |
| 2023-12-27 | 16.60 | $6.15 | 16200 |
| 2023-12-26 | 16.99 | $6.25 | 44605 |
| 2023-12-22 | 17.22 | $6.20 | 21122 |
| 2023-12-21 | 17.85 | $6.13 | 6.4M |
| 2023-12-20 | 18.69 | $6.07 | 46000 |
| 2023-12-19 | 19.57 | $6.19 | 15908 |
| 2023-12-18 | 20.58 | $6.00 | 6400 |
| 2023-12-15 | 21.48 | $5.93 | 8941 |
| 2023-12-14 | 22.25 | $6.09 | 13829 |
| 2023-12-13 | 23.16 | $5.88 | 26300 |
| 2023-12-12 | 23.62 | $5.65 | 22600 |
| 2023-12-11 | 23.90 | $5.90 | 48623 |
| 2023-12-08 | 24.26 | $5.62 | 49700 |
| 2023-12-07 | 23.65 | $5.55 | 12304 |
| 2023-12-06 | 23.15 | $5.67 | 26223 |
| 2023-12-05 | 22.64 | $5.65 | 66910 |
| 2023-12-04 | 22.17 | $6.00 | 44017 |
| 2023-12-01 | 22.01 | $6.20 | 30716 |
| 2023-11-30 | 22.07 | $6.30 | 40845 |
| 2023-11-29 | 21.80 | $6.30 | 23300 |
| 2023-11-28 | 21.62 | $6.40 | 20039 |
| 2023-11-27 | 21.36 | $6.35 | 12400 |
| 2023-11-24 | 21.09 | $6.66 | 3000 |
| 2023-11-22 | 21.19 | $6.67 | 5346 |
| 2023-11-21 | 21.15 | $6.59 | 22300 |
| 2023-11-20 | 21.04 | $6.61 | 7126 |
| 2023-11-17 | 21.04 | $6.57 | 10500 |
| 2023-11-16 | 20.77 | $6.21 | 82400 |
| 2023-11-15 | 20.29 | $6.40 | 30000 |
| 2023-11-14 | 20.04 | $6.72 | 44636 |
| 2023-11-13 | 19.81 | $6.47 | 62000 |
| 2023-11-10 | 19.15 | $6.42 | 157000 |
| 2023-11-09 | 18.46 | $8.08 | 8028 |
| 2023-11-08 | 18.68 | $8.08 | 4414 |
| 2023-11-07 | 18.65 | $8.26 | 29000 |
| 2023-11-06 | 18.33 | $8.64 | 1400 |
| 2023-11-03 | 16.87 | $8.79 | 31713 |
| 2023-11-02 | 15.29 | $8.75 | 10300 |
| 2023-11-01 | 14.01 | $8.55 | 10800 |
| 2023-10-31 | 12.75 | $8.40 | 10000 |
| 2023-10-30 | 11.45 | $8.11 | 8300 |
| 2023-10-27 | 10.64 | $8.23 | 16400 |
| 2023-10-26 | 9.79 | $7.77 | 7100 |
| 2023-10-25 | 10.03 | $7.62 | 2927 |
| 2023-10-24 | 10.56 | $7.59 | 4730 |
| 2023-10-23 | 11.02 | $7.72 | 77533 |
| 2023-10-20 | 11.29 | $7.84 | 17800 |
| 2023-10-19 | 11.17 | $7.83 | 13900 |
| 2023-10-18 | 11.06 | $7.82 | 2000 |
| 2023-10-17 | 11.06 | $7.74 | 718 |
| 2023-10-16 | 11.12 | $7.72 | 1547 |
| 2023-10-13 | 11.33 | $7.46 | 1220 |
| 2023-10-12 | 11.83 | $7.27 | 5737 |
| 2023-10-11 | 12.17 | $7.34 | 11820 |
| 2023-10-10 | 12.47 | $7.33 | 20300 |
| 2023-10-09 | 12.79 | $7.45 | 12500 |
| 2023-10-06 | 13.13 | $7.10 | 12700 |
| 2023-10-05 | 12.50 | $6.94 | 6818 |
| 2023-10-04 | 11.41 | $6.84 | 62500 |
| 2023-10-03 | 10.26 | $7.16 | 45200 |
| 2023-10-02 | 9.46 | $7.30 | 67823 |
| 2023-09-29 | 8.95 | $7.96 | 24530 |
| 2023-09-28 | 9.12 | $7.90 | 11300 |
| 2023-09-27 | 9.31 | $7.93 | 23524 |
| 2023-09-26 | 9.67 | $7.64 | 34642 |
| 2023-09-25 | 9.75 | $7.88 | 14800 |
| 2023-09-22 | 10.08 | $7.65 | 14000 |
| 2023-09-21 | 10.54 | $7.77 | 15300 |
| 2023-09-20 | 11.09 | $7.74 | 17500 |
| 2023-09-19 | 11.28 | $7.68 | 12715 |
| 2023-09-18 | 11.48 | $7.89 | 2600 |
| 2023-09-15 | 11.94 | $7.86 | 11700 |
| 2023-09-14 | 12.45 | $7.79 | 17241 |
| 2023-09-13 | 13.07 | $7.74 | 8300 |
| 2023-09-12 | 13.61 | $7.79 | 19900 |
| 2023-09-11 | 14.17 | $7.42 | 13320 |
| 2023-09-08 | 13.99 | $7.50 | 10000 |
| 2023-09-07 | 14.10 | $7.66 | 14200 |
| 2023-09-06 | 14.53 | $8.01 | 5430 |
| 2023-09-05 | 15.28 | $7.89 | 16114 |
| 2023-09-01 | 15.93 | $7.92 | 13800 |
| 2023-08-31 | 16.61 | $7.66 | 6200 |
| 2023-08-30 | 16.89 | $7.64 | 7918 |
| 2023-08-29 | 17.28 | $7.48 | 10239 |
| 2023-08-28 | 17.11 | $7.44 | 15936 |
| 2023-08-25 | 16.84 | $7.36 | 2400 |
| 2023-08-24 | 16.35 | $7.35 | 22118 |
| 2023-08-23 | 15.78 | $7.45 | 16300 |
| 2023-08-22 | 15.18 | $7.44 | 15100 |
| 2023-08-21 | 14.93 | $7.52 | 13700 |
| 2023-08-18 | 14.80 | $7.42 | 49600 |
| 2023-08-17 | 14.46 | $7.53 | 19800 |
| 2023-08-16 | 14.21 | $7.71 | 12307 |
| 2023-08-15 | 14.29 | $7.75 | 14211 |
| 2023-08-14 | 14.49 | $7.80 | 36400 |
| 2023-08-11 | 14.70 | $8.01 | 64249 |
| 2023-08-10 | 15.06 | $7.68 | 17635 |
| 2023-08-09 | 15.12 | $7.99 | 32227 |
| 2023-08-08 | 15.47 | $7.81 | 7400 |
| 2023-08-07 | 15.50 | $7.85 | 6503 |
| 2023-08-04 | 15.62 | $7.95 | 7000 |
| 2023-08-03 | 14.97 | $7.90 | 20532 |
| 2023-08-02 | 13.86 | $7.70 | 24949 |
| 2023-08-01 | 12.71 | $8.06 | 5500 |
| 2023-07-31 | 11.99 | $8.10 | 26317 |
| 2023-07-28 | 11.24 | $7.99 | 27040 |
| 2023-07-27 | 10.93 | $7.86 | 12000 |
| 2023-07-26 | 10.58 | $8.00 | 19845 |
| 2023-07-25 | 10.27 | $8.10 | 9600 |
| 2023-07-24 | 10.27 | $8.12 | 4904 |
| 2023-07-21 | 10.27 | $8.00 | 20200 |
| 2023-07-20 | 10.09 | $7.94 | 15800 |
| 2023-07-19 | 9.99 | $8.06 | 8500 |
| 2023-07-18 | 10.08 | $8.17 | 7323 |
| 2023-07-17 | 10.37 | $8.20 | 6712 |
| 2023-07-14 | 10.69 | $8.20 | 16446 |
| 2023-07-13 | 11.16 | $8.46 | 6200 |
| 2023-07-12 | 11.63 | $8.35 | 5200 |
| 2023-07-11 | 12.08 | $8.32 | 3100 |
| 2023-07-10 | 12.63 | $8.38 | 3720 |
| 2023-07-07 | 13.20 | $8.45 | 45035 |
| 2023-07-06 | 13.81 | $8.12 | 9700 |
| 2023-07-05 | 14.32 | $8.43 | 16600 |
| 2023-07-03 | 14.71 | $8.36 | 2524 |
| 2023-06-30 | 15.39 | $8.36 | 13143 |
| 2023-06-29 | 15.91 | $8.43 | 33545 |
| 2023-06-28 | 16.35 | $8.63 | 94900 |
| 2023-06-27 | 16.82 | $8.59 | 67020 |
| 2023-06-26 | 17.51 | $7.98 | 9804 |
| 2023-06-23 | 17.87 | $8.10 | 12700 |
| 2023-06-22 | 18.25 | $8.40 | 12108 |
| 2023-06-21 | 18.98 | $8.85 | 10600 |
| 2023-06-20 | 19.34 | $8.79 | 27916 |
| 2023-06-16 | 19.66 | $9.31 | 26600 |
| 2023-06-15 | 19.37 | $9.00 | 18500 |
| 2023-06-14 | 19.35 | $8.85 | 25002 |
| 2023-06-13 | 19.44 | $9.01 | 50400 |
| 2023-06-12 | 19.28 | $8.59 | 19819 |
| 2023-06-09 | 19.63 | $8.64 | 6816 |
| 2023-06-08 | 20.01 | $8.62 | 14915 |
| 2023-06-07 | 20.45 | $8.71 | 18900 |
| 2023-06-06 | 20.92 | $8.36 | 1300 |
| 2023-06-05 | 22.00 | $8.47 | 15200 |
| 2023-06-02 | 23.09 | $8.49 | 19700 |
| 2023-06-01 | 24.28 | $7.98 | 6926 |
| 2023-05-31 | 24.89 | $7.83 | 5244 |
| 2023-05-30 | 25.08 | $7.81 | 15221 |
| 2023-05-26 | 25.29 | $7.98 | 18604 |
| 2023-05-25 | 25.46 | $7.58 | 17600 |
| 2023-05-24 | 25.01 | $7.70 | 2700 |
| 2023-05-23 | 24.64 | $7.71 | 7438 |
| 2023-05-22 | 24.32 | $7.65 | 1926 |
| 2023-05-19 | 23.98 | $7.60 | 7106 |
| 2023-05-18 | 23.60 | $7.70 | 22300 |
| 2023-05-17 | 23.04 | $7.64 | 6100 |
| 2023-05-16 | 22.38 | $7.45 | 5800 |
| 2023-05-15 | 21.60 | $7.50 | 16519 |
| 2023-05-12 | 20.69 | $7.53 | 12038 |
| 2023-05-11 | 19.78 | $7.60 | 35000 |
| 2023-05-10 | 18.90 | $8.08 | 32210 |
| 2023-05-09 | 18.29 | $8.51 | 64801 |
| 2023-05-08 | 17.98 | $8.86 | 36817 |
| 2023-05-05 | 17.72 | $8.35 | 41000 |
| 2023-05-04 | 17.07 | $8.23 | 104207 |
| 2023-05-03 | 15.88 | $8.47 | 15700 |
| 2023-05-02 | 15.41 | $8.73 | 16038 |
| 2023-05-01 | 15.30 | $9.29 | 10900 |
| 2023-04-28 | 15.81 | $9.47 | 13030 |
| 2023-04-27 | 16.35 | $9.27 | 12829 |
| 2023-04-26 | 17.16 | $9.47 | 52730 |
| 2023-04-25 | 17.79 | $9.97 | 24029 |
| 2023-04-24 | 17.58 | $10.12 | 31000 |
| 2023-04-21 | 17.20 | $10.05 | 19902 |
| 2023-04-20 | 17.01 | $9.96 | 32443 |
| 2023-04-19 | 16.80 | $10.11 | 21818 |
| 2023-04-18 | 16.45 | $10.00 | 17519 |
| 2023-04-17 | 15.82 | $10.12 | 102232 |
| 2023-04-14 | 15.16 | $10.26 | 30202 |
| 2023-04-13 | 13.99 | $10.33 | 37600 |
| 2023-04-12 | 12.88 | $10.25 | 104948 |
| 2023-04-11 | 11.71 | $9.62 | 50300 |
| 2023-04-10 | 11.10 | $8.93 | 15241 |
| 2023-04-06 | 11.45 | $8.85 | 5141 |
| 2023-04-05 | 11.91 | $9.07 | 12830 |
| 2023-04-04 | 12.40 | $9.13 | 30624 |
| 2023-04-03 | 12.56 | $9.05 | 42930 |
| 2023-03-31 | 13.06 | $8.64 | 53346 |
| 2023-03-30 | 13.16 | $8.81 | 15107 |
| 2023-03-29 | 13.47 | $8.72 | 5500 |
| 2023-03-28 | 13.57 | $8.51 | 13200 |
| 2023-03-27 | 13.43 | $8.42 | 9600 |
| 2023-03-24 | 13.62 | $8.31 | 8410 |
| 2023-03-23 | 13.65 | $8.42 | 22200 |
| 2023-03-22 | 14.10 | $8.41 | 7600 |
| 2023-03-21 | 14.37 | $8.32 | 39300 |
| 2023-03-20 | 14.70 | $8.50 | 126118 |
| 2023-03-17 | 14.74 | $8.29 | 64800 |
| 2023-03-16 | 14.78 | $8.72 | 39319 |
| 2023-03-15 | 14.83 | $8.36 | 81600 |
| 2023-03-14 | 14.94 | $8.97 | 14800 |
| 2023-03-13 | 15.51 | $8.86 | 55709 |
| 2023-03-10 | 16.06 | $9.24 | 28000 |
| 2023-03-09 | 15.96 | $9.23 | 18000 |
| 2023-03-08 | 15.60 | $9.41 | 15400 |
| 2023-03-07 | 14.94 | $9.43 | 23800 |
| 2023-03-06 | 14.15 | $9.72 | 35800 |
| 2023-03-03 | 13.14 | $9.62 | 63900 |
| 2023-03-02 | 12.29 | $9.49 | 172500 |
| 2023-03-01 | 11.39 | $9.15 | 79100 |
| 2023-02-28 | 11.42 | $9.01 | 99322 |
| 2023-02-27 | 11.84 | $8.95 | 25000 |
| 2023-02-24 | 12.11 | $8.96 | 30214 |
| 2023-02-23 | 12.45 | $8.88 | 9730 |
| 2023-02-22 | 12.93 | $8.53 | 5700 |
| 2023-02-21 | 12.92 | $8.54 | 31924 |
| 2023-02-17 | 12.97 | $8.92 | 66308 |
| 2023-02-16 | 13.07 | $8.88 | 24217 |
| 2023-02-15 | 13.70 | $8.84 | 7738 |
| 2023-02-14 | 14.34 | $8.97 | 5600 |
| 2023-02-13 | 14.80 | $8.95 | 46341 |
| 2023-02-10 | 15.22 | $9.07 | 7300 |
| 2023-02-09 | 15.53 | $8.86 | 5300 |
| 2023-02-08 | 16.22 | $8.90 | 9525 |
| 2023-02-07 | 16.96 | $9.00 | 4718 |
| 2023-02-06 | 17.58 | $8.90 | 9600 |
| 2023-02-03 | 18.24 | $9.17 | 33200 |
| 2023-02-02 | 18.13 | $9.21 | 28100 |
| 2023-02-01 | 18.05 | $9.15 | 23700 |
| 2023-01-31 | 18.08 | $9.13 | 29300 |
| 2023-01-30 | 17.95 | $9.22 | 36139 |
| 2023-01-27 | 17.81 | $9.27 | 41402 |
| 2023-01-26 | 17.34 | $9.51 | 46100 |
| 2023-01-25 | 17.05 | $9.30 | 21617 |
| 2023-01-24 | 16.84 | $9.50 | 50543 |
| 2023-01-23 | 16.19 | $9.44 | 18925 |
| 2023-01-20 | 15.59 | $9.34 | 40000 |
| 2023-01-19 | 15.12 | $9.26 | 87221 |
| 2023-01-18 | 14.68 | $9.20 | 44000 |
| 2023-01-17 | 14.23 | $9.23 | 28804 |
| 2023-01-13 | 14.28 | $8.89 | 24722 |
| 2023-01-12 | 14.34 | $9.16 | 39200 |
| 2023-01-11 | 14.07 | $8.89 | 64502 |
| 2023-01-10 | 14.13 | $8.76 | 35700 |
| 2023-01-09 | 14.19 | $8.99 | 17700 |
| 2023-01-06 | 13.78 | $9.12 | 13916 |
| 2023-01-05 | 13.48 | $8.83 | 4500 |
| 2023-01-04 | 13.59 | $8.70 | 4100 |
| 2023-01-03 | 13.71 | $8.73 | 14918 |
| 2022-12-30 | 13.70 | $9.12 | 21437 |
| 2022-12-29 | 13.16 | $8.95 | 22403 |
| 2022-12-28 | 12.72 | $8.47 | 10921 |
| 2022-12-27 | 12.63 | $8.70 | 7600 |
| 2022-12-23 | 12.06 | $8.49 | 5500 |
| 2022-12-22 | 11.72 | $7.89 | 7512 |
| 2022-12-21 | 11.85 | $8.18 | 13500 |
| 2022-12-20 | 11.99 | $7.49 | 6232 |
| 2022-12-19 | 12.26 | $7.32 | 11803 |
| 2022-12-16 | 12.05 | $7.29 | 4708 |
| 2022-12-15 | 11.95 | $7.41 | 4400 |
| 2022-12-14 | 11.88 | $7.55 | 3000 |
| 2022-12-13 | 11.82 | $7.56 | 5000 |
| 2022-12-12 | 12.09 | $7.62 | 22623 |
| 2022-12-09 | 12.14 | $7.41 | 12905 |
| 2022-12-08 | 11.60 | $7.32 | 10900 |
| 2022-12-07 | 11.00 | $7.23 | 4123 |
| 2022-12-06 | 10.29 | $7.32 | 10800 |
| 2022-12-05 | 9.69 | $7.63 | 35943 |
| 2022-12-02 | 9.42 | $8.03 | 740 |
| 2022-12-01 | 9.68 | $8.27 | 10400 |
| 2022-11-30 | 10.17 | $8.04 | 38037 |
| 2022-11-29 | 10.29 | $8.00 | 36207 |
| 2022-11-28 | 10.49 | $7.86 | 2400 |
| 2022-11-25 | 10.52 | $7.95 | 2622 |
| 2022-11-23 | 10.57 | $7.90 | 7400 |
| 2022-11-22 | 10.59 | $7.89 | 8045 |
| 2022-11-21 | 10.56 | $7.63 | 8406 |
| 2022-11-18 | 10.20 | $7.69 | 10917 |
| 2022-11-17 | 10.15 | $8.04 | 6600 |
| 2022-11-16 | 10.36 | $8.30 | 29300 |
| 2022-11-15 | 10.68 | $8.28 | 11515 |
| 2022-11-14 | 11.05 | $8.04 | 26015 |
| 2022-11-11 | 11.55 | $8.05 | 5705 |
| 2022-11-10 | 11.95 | $7.78 | 32736 |
| 2022-11-09 | 12.33 | $7.55 | 17005 |
| 2022-11-08 | 12.73 | $7.98 | 7515 |
| 2022-11-07 | 13.09 | $8.12 | 16644 |
| 2022-11-04 | 13.45 | $7.95 | 43041 |
| 2022-11-03 | 13.83 | $7.75 | 24200 |
| 2022-11-02 | 14.21 | $7.76 | 49800 |
| 2022-11-01 | 14.76 | $8.52 | 4800 |
| 2022-10-31 | 14.77 | $8.44 | 29710 |
| 2022-10-28 | 14.88 | $8.35 | 6524 |
| 2022-10-27 | 15.03 | $8.54 | 6212 |
| 2022-10-26 | 14.78 | $8.68 | 23900 |
| 2022-10-25 | 14.40 | $8.45 | 6129 |
| 2022-10-24 | 14.32 | $8.04 | 11200 |
| 2022-10-21 | 14.55 | $8.01 | 1042 |
| 2022-10-20 | 15.03 | $7.91 | 16327 |
| 2022-10-19 | 15.54 | $7.90 | 4700 |
| 2022-10-18 | 16.33 | $7.68 | 2542 |
| 2022-10-17 | 17.17 | $7.86 | 6100 |
| 2022-10-14 | 17.86 | $7.70 | 11300 |
| 2022-10-13 | 18.58 | $7.96 | 6100 |
| 2022-10-12 | 19.35 | $7.81 | 1025 |
| 2022-10-11 | 19.85 | $7.97 | 2600 |
| 2022-10-10 | 20.33 | $8.23 | 6200 |
| 2022-10-07 | 20.37 | $8.16 | 3600 |
| 2022-10-06 | 21.14 | $8.18 | 5300 |
| 2022-10-05 | 21.92 | $8.47 | 30927 |
| 2022-10-04 | 22.74 | $8.02 | 7500 |
| 2022-10-03 | 23.78 | $7.67 | 5803 |
| 2022-09-30 | 24.34 | $7.30 | 501 |
| 2022-09-29 | 24.40 | $7.57 | 12100 |
| 2022-09-28 | 24.47 | $7.35 | 4237 |
| 2022-09-27 | 24.19 | $6.87 | 14600 |
| 2022-09-26 | 23.41 | $6.94 | 1034 |
| 2022-09-23 | 22.67 | $6.84 | 8000 |
| 2022-09-22 | 21.90 | $7.41 | 4700 |
| 2022-09-21 | 21.59 | $7.84 | 421 |
| 2022-09-20 | 21.70 | $7.88 | 9627 |
| 2022-09-19 | 21.82 | $7.96 | 5400 |
| 2022-09-16 | 21.95 | $7.80 | 6800 |
| 2022-09-15 | 22.18 | $8.00 | 6433 |
| 2022-09-14 | 22.64 | $8.46 | 6135 |
| 2022-09-13 | 23.56 | $8.24 | 2924 |
| 2022-09-12 | 24.15 | $8.46 | 10119 |
| 2022-09-09 | 25.04 | $8.36 | 4700 |
| 2022-09-08 | 25.80 | $8.04 | 6100 |
| 2022-09-07 | 26.18 | $8.21 | 10300 |
| 2022-09-06 | 26.59 | $8.22 | 7341 |
| 2022-09-02 | 27.19 | $8.37 | 4149 |
| 2022-09-01 | 27.42 | $8.21 | 3309 |
| 2022-08-31 | 27.32 | $8.52 | 4527 |
| 2022-08-30 | 27.35 | $8.49 | 4600 |
| 2022-08-29 | 27.50 | $8.90 | 11616 |
| 2022-08-26 | 27.66 | $8.35 | 4100 |
| 2022-08-25 | 27.31 | $8.72 | 19600 |
| 2022-08-24 | 27.14 | $8.53 | 2745 |
| 2022-08-23 | 26.62 | $8.21 | 5300 |
| 2022-08-22 | 26.02 | $8.07 | 17600 |
| 2022-08-19 | 24.72 | $8.03 | 8500 |
| 2022-08-18 | 23.53 | $8.59 | 6100 |
| 2022-08-17 | 22.66 | $8.38 | 37700 |
| 2022-08-16 | 21.41 | $8.26 | 7500 |
| 2022-08-15 | 20.17 | $8.53 | 13800 |
| 2022-08-12 | 18.86 | $8.31 | 6800 |
| 2022-08-11 | 17.82 | $8.46 | 3037 |
| 2022-08-10 | 16.80 | $8.34 | 10405 |
| 2022-08-09 | 15.73 | $8.48 | 19806 |
| 2022-08-08 | 14.76 | $8.93 | 16733 |
| 2022-08-05 | 14.14 | $9.35 | 3509 |
| 2022-08-04 | 13.75 | $9.48 | 3014 |
| 2022-08-03 | 13.62 | $9.70 | 1538 |
| 2022-08-02 | 13.72 | $9.86 | 4031 |
| 2022-08-01 | 13.83 | $9.80 | 2149 |
| 2022-07-29 | 13.79 | $9.82 | 2204 |
| 2022-07-28 | 14.31 | $9.80 | 1018 |
| 2022-07-27 | 14.81 | $9.92 | 65433 |
| 2022-07-26 | 15.33 | $9.66 | 1900 |
| 2022-07-25 | 15.89 | $9.68 | 22400 |
| 2022-07-22 | 16.46 | $9.58 | 3923 |
| 2022-07-21 | 17.28 | $9.35 | 4300 |
| 2022-07-20 | 17.88 | $9.56 | 25504 |
| 2022-07-19 | 18.51 | $9.50 | 10525 |
| 2022-07-18 | 19.25 | $9.44 | 11125 |
| 2022-07-15 | 20.03 | $8.75 | 1400 |
| 2022-07-14 | 20.47 | $8.60 | 5400 |
| 2022-07-13 | 20.77 | $8.93 | 3526 |
| 2022-07-12 | 21.36 | $8.63 | 2532 |
| 2022-07-11 | 21.65 | $8.72 | 4800 |
| 2022-07-08 | 21.98 | $8.52 | 5303 |
| 2022-07-07 | 22.08 | $8.29 | 20300 |
| 2022-07-06 | 21.90 | $7.73 | 16916 |
| 2022-07-05 | 21.06 | $7.88 | 19806 |
| 2022-07-01 | 20.30 | $8.23 | 200 |
| 2022-06-30 | 19.57 | $7.94 | 6619 |
| 2022-06-29 | 18.91 | $8.21 | 6240 |
| 2022-06-28 | 18.33 | $8.30 | 5323 |
| 2022-06-27 | 17.83 | $8.24 | 8200 |
| 2022-06-24 | 16.94 | $7.93 | 25000 |
| 2022-06-23 | 15.94 | $7.92 | 38629 |
| 2022-06-22 | 14.88 | $8.26 | 12000 |
| 2022-06-21 | 13.95 | $8.82 | 60001 |
| 2022-06-17 | 13.05 | $8.08 | 13822 |
| 2022-06-16 | 11.67 | $8.55 | 22631 |
| 2022-06-15 | 10.60 | $9.28 | 36000 |
| 2022-06-14 | 9.57 | $9.47 | 12400 |
| 2022-06-13 | 8.94 | $9.65 | 18100 |
| 2022-06-10 | 8.36 | $10.39 | 21100 |
| 2022-06-09 | 8.35 | $10.67 | 9324 |
| 2022-06-08 | 8.70 | $10.95 | 79300 |
| 2022-06-07 | 8.80 | $11.17 | 97107 |
| 2022-06-06 | 8.91 | $10.78 | 8124 |
| 2022-06-03 | 9.27 | $10.96 | 29400 |
| 2022-06-02 | 9.60 | $11.07 | 10230 |
| 2022-06-01 | 9.77 | $11.12 | 8500 |
| 2022-05-31 | 9.88 | $10.90 | 107248 |
| 2022-05-27 | 10.00 | $10.96 | 3922 |
| 2022-05-26 | 10.25 | $10.85 | 35542 |
| 2022-05-25 | 10.52 | $10.78 | 2200 |
| 2022-05-24 | 10.59 | $10.65 | 6300 |
| 2022-05-23 | 10.95 | $10.60 | 800 |
| 2022-05-20 | 11.47 | $10.54 | 51200 |
| 2022-05-19 | 12.03 | $10.54 | 3700 |
| 2022-05-18 | 12.49 | $10.22 | 4400 |
| 2022-05-17 | 12.97 | $10.71 | 4339 |
| 2022-05-16 | 13.62 | $10.34 | 33821 |
| 2022-05-13 | 14.29 | $10.29 | 9533 |
| 2022-05-12 | 14.74 | $9.59 | 24200 |
| 2022-05-11 | 14.72 | $9.88 | 16211 |
| 2022-05-10 | 15.00 | $10.31 | 113200 |
| 2022-05-09 | 15.32 | $10.42 | 20400 |
| 2022-05-06 | 16.06 | $11.56 | 6517 |
| 2022-05-05 | 16.08 | $11.50 | 1800 |
| 2022-05-04 | 16.03 | $11.75 | 40136 |
| 2022-05-03 | 15.98 | $10.84 | 21143 |
| 2022-05-02 | 16.32 | $10.45 | 5200 |
| 2022-04-29 | 16.45 | $10.77 | 2300 |
| 2022-04-28 | 16.90 | $11.19 | 5500 |
| 2022-04-27 | 17.43 | $10.97 | 15003 |
| 2022-04-26 | 17.98 | $10.87 | 12518 |
| 2022-04-25 | 18.75 | $11.19 | 16100 |
| 2022-04-22 | 19.43 | $11.00 | 5800 |
| 2022-04-21 | 20.38 | $11.28 | 7730 |
| 2022-04-20 | 21.09 | $12.00 | 3500 |
| 2022-04-19 | 21.10 | $11.87 | 4800 |
| 2022-04-18 | 21.19 | $12.12 | 6100 |
| 2022-04-14 | 20.88 | $11.84 | 2045 |
| 2022-04-13 | 20.93 | $11.78 | 6614 |
| 2022-04-12 | 21.16 | $11.66 | 3700 |
| 2022-04-11 | 21.35 | $11.39 | 6900 |
| 2022-04-08 | 21.79 | $11.82 | 2027 |
| 2022-04-07 | 21.56 | $11.66 | 18000 |
| 2022-04-06 | 21.32 | $11.78 | 11619 |
| 2022-04-05 | 20.96 | $11.39 | 8600 |
| 2022-04-04 | 20.76 | $11.34 | 9701 |
| 2022-04-01 | 20.81 | $11.47 | 5521 |
| 2022-03-31 | 20.61 | $11.55 | 8130 |
| 2022-03-30 | 20.39 | $11.71 | 8918 |
| 2022-03-29 | 19.87 | $11.53 | 7734 |
| 2022-03-28 | 19.81 | $11.28 | 17800 |
| 2022-03-25 | 19.90 | $11.51 | 18319 |
| 2022-03-24 | 19.98 | $10.99 | 19929 |
| 2022-03-23 | 20.58 | $11.12 | 16108 |
| 2022-03-22 | 21.23 | $10.56 | 11424 |
| 2022-03-21 | 22.26 | $10.79 | 13146 |
| 2022-03-18 | 23.28 | $10.54 | 13400 |
| 2022-03-17 | 24.48 | $10.94 | 34436 |
| 2022-03-16 | 25.49 | $10.80 | 37400 |
| 2022-03-15 | 26.83 | $10.10 | 32000 |
| 2022-03-14 | 27.70 | $9.48 | 46222 |
| 2022-03-11 | 29.09 | $10.81 | 9427 |
| 2022-03-10 | 29.27 | $10.63 | 33347 |
| 2022-03-09 | 29.71 | $10.50 | 56400 |
| 2022-03-08 | 30.18 | $10.56 | 29600 |
| 2022-03-07 | 30.56 | $10.91 | 34200 |
| 2022-03-04 | 31.01 | $10.83 | 70400 |
| 2022-03-03 | 31.62 | $9.97 | 123625 |
| 2022-03-02 | 32.25 | $10.97 | 22000 |
| 2022-03-01 | 31.58 | $10.65 | 19500 |
| 2022-02-28 | 31.06 | $10.21 | 6200 |
| 2022-02-25 | 30.76 | $10.07 | 6821 |
| 2022-02-24 | 30.65 | $9.82 | 5700 |
| 2022-02-23 | 30.69 | $9.56 | 13100 |
| 2022-02-22 | 31.03 | $9.48 | 14800 |
| 2022-02-18 | 31.12 | $9.57 | 12648 |
| 2022-02-17 | 31.16 | $10.05 | 24949 |
| 2022-02-16 | 30.45 | $10.02 | 19314 |
| 2022-02-15 | 29.64 | $10.00 | 15900 |
| 2022-02-14 | 28.89 | $10.08 | 23900 |
| 2022-02-11 | 27.97 | $9.94 | 22000 |
| 2022-02-10 | 27.23 | $9.76 | 57912 |
| 2022-02-09 | 26.48 | $9.94 | 47806 |
| 2022-02-08 | 25.64 | $9.67 | 10200 |
| 2022-02-07 | 24.75 | $9.96 | 4030 |
| 2022-02-04 | 23.41 | $10.00 | 16606 |
| 2022-02-03 | 21.83 | $10.05 | 31243 |
| 2022-02-02 | 20.40 | $9.83 | 54600 |
| 2022-02-01 | 18.89 | $10.13 | 113414 |
| 2022-01-31 | 17.31 | $8.20 | 34400 |
| 2022-01-28 | 16.88 | $7.77 | 5521 |
| 2022-01-27 | 17.03 | $7.74 | 2800 |
| 2022-01-26 | 17.16 | $7.69 | 16600 |
| 2022-01-25 | 17.34 | $7.60 | 12900 |
| 2022-01-24 | 18.06 | $7.08 | 18928 |
| 2022-01-21 | 18.95 | $7.31 | 5800 |
| 2022-01-20 | 19.25 | $7.73 | 8500 |
| 2022-01-19 | 19.46 | $7.44 | 14500 |
| 2022-01-18 | 19.92 | $7.55 | 12400 |
| 2022-01-14 | 20.27 | $7.57 | 10805 |
| 2022-01-13 | 20.73 | $7.59 | 22136 |
| 2022-01-12 | 20.93 | $7.82 | 23900 |
| 2022-01-11 | 20.85 | $7.96 | 9948 |
| 2022-01-10 | 20.88 | $7.37 | 15312 |
| 2022-01-07 | 21.33 | $7.61 | 9038 |
| 2022-01-06 | 21.50 | $7.68 | 4308 |
| 2022-01-05 | 21.47 | $7.80 | 21900 |
| 2022-01-04 | 21.25 | $8.37 | 15700 |
| 2022-01-03 | 20.42 | $8.27 | 6900 |
| 2021-12-31 | 19.75 | $8.14 | 4000 |
| 2021-12-30 | 19.26 | $7.73 | 5439 |
| 2021-12-29 | 18.74 | $7.81 | 20900 |
| 2021-12-28 | 18.59 | $7.71 | 220 |
| 2021-12-27 | 17.91 | $7.69 | 8913 |
| 2021-12-23 | 17.20 | $7.12 | 25100 |
| 2021-12-22 | 16.99 | $6.84 | 11819 |
| 2021-12-21 | 16.95 | $6.74 | 8409 |
| 2021-12-20 | 17.16 | $6.51 | 13700 |
| 2021-12-17 | 17.77 | $6.21 | 17715 |
| 2021-12-16 | 18.62 | $5.84 | 38900 |
| 2021-12-15 | 19.01 | $5.49 | 2326 |
| 2021-12-14 | 18.52 | $5.51 | 748 |
| 2021-12-13 | 18.51 | $5.58 | 21900 |
| 2021-12-10 | 18.63 | $5.67 | 10700 |
| 2021-12-09 | 18.97 | $5.75 | 51747 |
| 2021-12-08 | 19.43 | $5.87 | 72328 |
| 2021-12-07 | 19.90 | $5.75 | 34100 |
| 2021-12-06 | 20.06 | $5.52 | 24900 |
| 2021-12-03 | 19.76 | $5.24 | 3514 |
| 2021-12-02 | 19.41 | $5.34 | 13421 |
| 2021-12-01 | 18.85 | $5.19 | 3725 |
| 2021-11-30 | 18.45 | $5.36 | 39900 |
| 2021-11-29 | 18.02 | $5.63 | 93630 |
| 2021-11-26 | 18.06 | $5.75 | 1126 |
| 2021-11-24 | 18.11 | $6.24 | 15836 |
| 2021-11-23 | 18.48 | $5.98 | 3214 |
| 2021-11-22 | 18.41 | $5.79 | 31023 |
| 2021-11-19 | 18.27 | $5.95 | 25134 |
| 2021-11-18 | 18.21 | $6.82 | 4200 |
| 2021-11-17 | 18.62 | $6.78 | 23324 |
| 2021-11-16 | 19.19 | $6.75 | 6400 |
| 2021-11-15 | 19.79 | $6.71 | 6405 |
| 2021-11-12 | 20.79 | $6.40 | 24028 |
| 2021-11-11 | 21.53 | $6.56 | 1500 |
| 2021-11-10 | 22.57 | $6.60 | 7318 |
| 2021-11-09 | 23.62 | $6.85 | 15800 |
| 2021-11-08 | 24.56 | $6.88 | 10431 |
| 2021-11-05 | 25.26 | $6.83 | 3800 |
| 2021-11-04 | 26.17 | $6.70 | 28649 |
| 2021-11-03 | 26.97 | $6.77 | 17014 |
| 2021-11-02 | 27.60 | $7.42 | 5400 |
| 2021-11-01 | 26.79 | $7.42 | 9920 |
| 2021-10-29 | 25.95 | $6.99 | 2149 |
| 2021-10-28 | 25.39 | $7.21 | 9542 |
| 2021-10-27 | 24.79 | $7.00 | 26900 |
| 2021-10-26 | 23.98 | $7.20 | 10940 |
| 2021-10-25 | 23.27 | $7.10 | 15300 |
| 2021-10-22 | 22.41 | $7.09 | 2310 |
| 2021-10-21 | 21.65 | $7.02 | 7901 |
| 2021-10-20 | 20.86 | $7.29 | 11100 |
| 2021-10-19 | 19.95 | $6.95 | 4000 |
| 2021-10-18 | 19.34 | $6.82 | 5542 |
| 2021-10-15 | 18.73 | $6.87 | 7507 |
| 2021-10-14 | 17.86 | $6.82 | 22128 |
| 2021-10-13 | 17.06 | $6.71 | 19823 |
| 2021-10-12 | 16.40 | $6.63 | 7035 |
| 2021-10-11 | 15.72 | $7.00 | 10600 |
| 2021-10-08 | 15.00 | $6.39 | 13400 |
| 2021-10-07 | 14.90 | $6.17 | 14215 |
| 2021-10-06 | 15.24 | $5.79 | 14400 |
| 2021-10-05 | 15.91 | $5.94 | 23300 |
| 2021-10-04 | 16.31 | $6.17 | 27534 |
| 2021-10-01 | 16.17 | $6.05 | 33100 |
| 2021-09-30 | 16.28 | $5.98 | 3600 |
| 2021-09-29 | 16.48 | $5.99 | 16401 |
| 2021-09-28 | 16.53 | $6.03 | 26600 |
| 2021-09-27 | 16.57 | $5.99 | 41700 |
| 2021-09-24 | 16.83 | $5.80 | 4600 |
| 2021-09-23 | 17.44 | $5.78 | 25900 |
| 2021-09-22 | 18.09 | $5.54 | 549 |
| 2021-09-21 | 18.88 | $5.41 | 402 |
| 2021-09-20 | 19.47 | $5.30 | 2732 |
| 2021-09-17 | 20.09 | $5.67 | 548 |
| 2021-09-16 | 20.92 | $5.74 | 1630 |
| 2021-09-15 | 21.77 | $5.66 | 15400 |
| 2021-09-14 | 22.66 | $5.59 | 525 |
| 2021-09-13 | 23.22 | $5.77 | 1400 |
| 2021-09-10 | 23.51 | $5.55 | 4800 |
| 2021-09-09 | 24.12 | $5.57 | 10000 |
| 2021-09-08 | 24.74 | $5.53 | 2200 |
| 2021-09-07 | 25.48 | $5.58 | 1800 |
| 2021-09-03 | 25.84 | $5.66 | 5004 |
| 2021-09-02 | 26.21 | $5.63 | 69300 |
| 2021-09-01 | 26.67 | $5.37 | 8300 |
| 2021-08-31 | 27.32 | $5.51 | 7101 |
| 2021-08-30 | 27.74 | $5.52 | 11118 |
| 2021-08-27 | 28.17 | $5.40 | 22500 |
| 2021-08-26 | 28.63 | $5.29 | 1905 |
| 2021-08-25 | 29.29 | $5.46 | 3700 |
| 2021-08-24 | 29.94 | $5.46 | 26100 |
| 2021-08-23 | 30.52 | $5.40 | 7900 |
| 2021-08-20 | 31.24 | $4.96 | 1022 |
| 2021-08-19 | 32.41 | $5.00 | 12200 |
| 2021-08-18 | 33.65 | $5.15 | 13939 |
| 2021-08-17 | 34.57 | $5.30 | 524 |
| 2021-08-16 | 35.34 | $5.47 | 17400 |
| 2021-08-13 | 36.15 | $5.19 | 20800 |
| 2021-08-12 | 36.66 | $5.30 | 31140 |
| 2021-08-11 | 37.05 | $5.85 | 1900 |
| 2021-08-10 | 36.80 | $5.70 | 305 |
| 2021-08-09 | 36.63 | $5.56 | 1700 |
| 2021-08-06 | 36.54 | $5.73 | 205 |
| 2021-08-05 | 35.98 | $5.54 | — |
| 2021-08-04 | 35.50 | $5.54 | 4000 |
| 2021-08-03 | 34.99 | $6.03 | 1700 |
| 2021-08-02 | 33.93 | $6.14 | — |
| 2021-07-30 | 32.37 | $6.14 | 4000 |
| 2021-07-29 | 30.74 | $5.99 | 19720 |
| 2021-07-28 | 29.02 | $6.07 | 830 |
| 2021-07-27 | 27.25 | $6.01 | 1006 |
| 2021-07-26 | 25.40 | $6.17 | 2930 |
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