Is FinVolution Group (FINV) a Buy, Sell, or Hold?
Enter your email address below for free access to our FinVolution Group (FINV) research center and poll results.
NYSE : FINV
FinVolution Group
$4.745 USD
-$0.01 (-0.11%)
- Volume
- 165.8K
- Average Volume
- 905.05K
- Market Capitalization
- $1.18B
- P/E Ratio
- 3.65
- Dividend Yield
- 6.45%
- Price Target
- $5.94
- Year High
- $10.17
- Year Low
- $4.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $63.35
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
4.74
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.69
Average
5.61
Maximum
9.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.74 | $4.75 | 162802 |
| 2026-07-16 | 4.74 | $4.75 | 400141 |
| 2026-07-15 | 4.75 | $4.71 | 655900 |
| 2026-07-14 | 4.76 | $4.59 | 643533 |
| 2026-07-13 | 4.78 | $4.57 | 417900 |
| 2026-07-10 | 4.80 | $4.54 | 775600 |
| 2026-07-09 | 4.82 | $4.75 | 540018 |
| 2026-07-08 | 4.83 | $4.71 | 557300 |
| 2026-07-07 | 4.83 | $4.71 | 396339 |
| 2026-07-06 | 4.84 | $4.86 | 584700 |
| 2026-07-02 | 4.86 | $4.83 | 368140 |
| 2026-07-01 | 4.87 | $4.94 | 672539 |
| 2026-06-30 | 4.88 | $4.79 | 980420 |
| 2026-06-29 | 4.91 | $4.73 | 477154 |
| 2026-06-26 | 4.94 | $4.80 | 681700 |
| 2026-06-25 | 4.96 | $4.71 | 815500 |
| 2026-06-24 | 4.99 | $4.85 | 547000 |
| 2026-06-23 | 5.00 | $4.82 | 669162 |
| 2026-06-22 | 4.98 | $4.73 | 666611 |
| 2026-06-18 | 4.99 | $4.67 | 2.1M |
| 2026-06-17 | 4.99 | $4.81 | 430800 |
| 2026-06-16 | 4.99 | $4.83 | 390513 |
| 2026-06-15 | 4.99 | $5.00 | 1.3M |
| 2026-06-12 | 4.98 | $5.03 | 504930 |
| 2026-06-11 | 4.98 | $4.95 | 539800 |
| 2026-06-10 | 4.98 | $4.89 | 382000 |
| 2026-06-09 | 4.99 | $4.87 | 551600 |
| 2026-06-08 | 5.01 | $4.85 | 563400 |
| 2026-06-05 | 5.02 | $4.93 | 730500 |
| 2026-06-04 | 5.03 | $5.11 | 402900 |
| 2026-06-03 | 5.04 | $5.13 | 824756 |
| 2026-06-02 | 5.04 | $5.16 | 1.1M |
| 2026-06-01 | 5.03 | $5.32 | 1.1M |
| 2026-05-29 | 5.02 | $5.25 | 1.5M |
| 2026-05-28 | 5.00 | $5.19 | 1.3M |
| 2026-05-27 | 4.99 | $5.50 | 2.7M |
| 2026-05-26 | 4.96 | $4.95 | 3.0M |
| 2026-05-22 | 4.97 | $4.49 | 2.4M |
| 2026-05-21 | 4.98 | $4.78 | 930900 |
| 2026-05-20 | 4.98 | $4.77 | 937621 |
| 2026-05-19 | 4.98 | $4.88 | 628400 |
| 2026-05-18 | 4.97 | $4.82 | 1.1M |
| 2026-05-15 | 4.96 | $4.74 | 966008 |
| 2026-05-14 | 4.96 | $4.94 | 990406 |
| 2026-05-13 | 4.96 | $5.09 | 829687 |
| 2026-05-12 | 4.96 | $5.12 | 859901 |
| 2026-05-11 | 4.96 | $5.15 | 566913 |
| 2026-05-08 | 4.95 | $5.17 | 892761 |
| 2026-05-07 | 4.94 | $5.11 | 1.2M |
| 2026-05-06 | 4.93 | $5.22 | 793632 |
| 2026-05-05 | 4.93 | $5.10 | 774300 |
| 2026-05-04 | 4.92 | $5.06 | 988404 |
| 2026-05-01 | 4.93 | $5.03 | 921443 |
| 2026-04-30 | 4.92 | $4.96 | 774000 |
| 2026-04-29 | 4.92 | $4.85 | 730248 |
| 2026-04-28 | 4.91 | $5.01 | 942400 |
| 2026-04-27 | 4.90 | $5.02 | 1.1M |
| 2026-04-24 | 4.88 | $4.81 | 1.2M |
| 2026-04-23 | 4.87 | $4.72 | 1.2M |
| 2026-04-22 | 4.87 | $4.74 | 924400 |
| 2026-04-21 | 4.88 | $4.69 | 1.1M |
| 2026-04-20 | 4.90 | $4.70 | 1.4M |
| 2026-04-17 | 4.94 | $4.80 | 1.3M |
| 2026-04-16 | 4.98 | $4.81 | 1.2M |
| 2026-04-15 | 5.03 | $5.13 | 857700 |
| 2026-04-14 | 5.08 | $5.11 | 1.4M |
| 2026-04-13 | 5.10 | $4.98 | 1.4M |
| 2026-04-10 | 5.12 | $4.95 | 724711 |
| 2026-04-09 | 5.13 | $4.97 | 1.6M |
| 2026-04-08 | 5.15 | $5.17 | 973665 |
| 2026-04-07 | 5.16 | $4.95 | 818025 |
| 2026-04-06 | 5.18 | $5.11 | 704124 |
| 2026-04-02 | 5.18 | $4.94 | 975046 |
| 2026-04-01 | 5.20 | $4.89 | 873100 |
| 2026-03-31 | 5.22 | $4.79 | 672500 |
| 2026-03-30 | 5.25 | $4.71 | 1.1M |
| 2026-03-27 | 5.30 | $4.66 | 1.1M |
| 2026-03-26 | 5.35 | $4.62 | 1.2M |
| 2026-03-25 | 5.40 | $4.74 | 960000 |
| 2026-03-24 | 5.45 | $4.86 | 2.0M |
| 2026-03-23 | 5.49 | $5.10 | 2.3M |
| 2026-03-20 | 5.50 | $5.48 | 8.7M |
| 2026-03-19 | 5.52 | $5.59 | 2.0M |
| 2026-03-18 | 5.52 | $5.88 | 2.2M |
| 2026-03-17 | 5.52 | $6.18 | 3.1M |
| 2026-03-16 | 5.50 | $5.49 | 2.3M |
| 2026-03-13 | 5.50 | $5.24 | 624800 |
| 2026-03-12 | 5.51 | $5.23 | 599700 |
| 2026-03-11 | 5.53 | $5.34 | 562043 |
| 2026-03-10 | 5.54 | $5.35 | 820200 |
| 2026-03-09 | 5.55 | $5.35 | 1.2M |
| 2026-03-06 | 5.55 | $5.17 | 904068 |
| 2026-03-05 | 5.55 | $5.23 | 1.3M |
| 2026-03-04 | 5.54 | $5.41 | 1.2M |
| 2026-03-03 | 5.52 | $5.29 | 1.9M |
| 2026-03-02 | 5.51 | $5.73 | 801200 |
| 2026-02-27 | 5.48 | $5.62 | 964392 |
| 2026-02-26 | 5.46 | $5.70 | 742500 |
| 2026-02-25 | 5.43 | $5.75 | 650300 |
| 2026-02-24 | 5.41 | $5.64 | 824146 |
| 2026-02-23 | 5.38 | $5.42 | 1.2M |
| 2026-02-20 | 5.37 | $5.72 | 811244 |
| 2026-02-19 | 5.34 | $5.72 | 863606 |
| 2026-02-18 | 5.31 | $5.79 | 824500 |
| 2026-02-17 | 5.27 | $5.79 | 990600 |
| 2026-02-13 | 5.24 | $5.54 | 933811 |
| 2026-02-12 | 5.23 | $5.48 | 1.3M |
| 2026-02-11 | 5.21 | $5.56 | 1.1M |
| 2026-02-10 | 5.20 | $5.63 | 1.1M |
| 2026-02-09 | 5.17 | $5.55 | 1.6M |
| 2026-02-06 | 5.15 | $5.30 | 1.1M |
| 2026-02-05 | 5.14 | $5.13 | 2.7M |
| 2026-02-04 | 5.14 | $5.01 | 1.1M |
| 2026-02-03 | 5.16 | $5.02 | 1.2M |
| 2026-02-02 | 5.17 | $5.15 | 863800 |
| 2026-01-30 | 5.18 | $5.13 | 794300 |
| 2026-01-29 | 5.18 | $5.15 | 968051 |
| 2026-01-28 | 5.19 | $5.20 | 802445 |
| 2026-01-27 | 5.19 | $5.17 | 719290 |
| 2026-01-26 | 5.20 | $5.19 | 743843 |
| 2026-01-23 | 5.21 | $5.13 | 778685 |
| 2026-01-22 | 5.22 | $5.18 | 914413 |
| 2026-01-21 | 5.22 | $5.06 | 1.4M |
| 2026-01-20 | 5.23 | $5.12 | 936500 |
| 2026-01-16 | 5.23 | $5.15 | 1.5M |
| 2026-01-15 | 5.23 | $5.26 | 659716 |
| 2026-01-14 | 5.23 | $5.19 | 761238 |
| 2026-01-13 | 5.23 | $5.22 | 996377 |
| 2026-01-12 | 5.23 | $5.14 | 1.2M |
| 2026-01-09 | 5.23 | $5.01 | 1.6M |
| 2026-01-08 | 5.24 | $5.17 | 735700 |
| 2026-01-07 | 5.24 | $5.17 | 735644 |
| 2026-01-06 | 5.25 | $5.30 | 1.1M |
| 2026-01-05 | 5.25 | $5.39 | 1.1M |
| 2026-01-02 | 5.23 | $5.22 | 985127 |
| 2025-12-31 | 5.21 | $5.23 | 1.1M |
| 2025-12-30 | 5.20 | $5.26 | 834300 |
| 2025-12-29 | 5.19 | $5.21 | 1.6M |
| 2025-12-26 | 5.18 | $5.42 | 817100 |
| 2025-12-24 | 5.16 | $5.43 | 961400 |
| 2025-12-23 | 5.15 | $5.33 | 853172 |
| 2025-12-22 | 5.13 | $5.19 | 1.7M |
| 2025-12-19 | 5.11 | $5.18 | 1.7M |
| 2025-12-18 | 5.09 | $5.22 | 1.5M |
| 2025-12-17 | 5.11 | $5.14 | 998957 |
| 2025-12-16 | 5.15 | $5.11 | 1.2M |
| 2025-12-15 | 5.19 | $5.17 | 1.2M |
| 2025-12-12 | 5.23 | $5.26 | 874663 |
| 2025-12-11 | 5.27 | $5.22 | 985845 |
| 2025-12-10 | 5.31 | $5.20 | 1.3M |
| 2025-12-09 | 5.35 | $5.16 | 2.6M |
| 2025-12-08 | 5.40 | $5.35 | 3.3M |
| 2025-12-05 | 5.44 | $5.21 | 1.2M |
| 2025-12-04 | 5.48 | $5.01 | 1.2M |
| 2025-12-03 | 5.52 | $4.96 | 1.3M |
| 2025-12-02 | 5.57 | $4.93 | 2.0M |
| 2025-12-01 | 5.63 | $5.14 | 3.3M |
| 2025-11-28 | 5.68 | $4.99 | 3.8M |
| 2025-11-26 | 5.71 | $5.04 | 2.4M |
| 2025-11-25 | 5.74 | $5.24 | 2.4M |
| 2025-11-24 | 5.78 | $4.95 | 2.1M |
| 2025-11-21 | 5.86 | $4.74 | 1.7M |
| 2025-11-20 | 5.97 | $4.77 | 3.0M |
| 2025-11-19 | 6.07 | $5.54 | 3.0M |
| 2025-11-18 | 6.13 | $5.97 | 732123 |
| 2025-11-17 | 6.17 | $5.90 | 1.4M |
| 2025-11-14 | 6.20 | $5.98 | 1.3M |
| 2025-11-13 | 6.22 | $6.02 | 730786 |
| 2025-11-12 | 6.24 | $6.02 | 760337 |
| 2025-11-11 | 6.27 | $6.13 | 1.1M |
| 2025-11-10 | 6.29 | $6.15 | 1.9M |
| 2025-11-07 | 6.32 | $6.02 | 1.3M |
| 2025-11-06 | 6.36 | $6.02 | 1.2M |
| 2025-11-05 | 6.41 | $5.90 | 843000 |
| 2025-11-04 | 6.47 | $5.98 | 899800 |
| 2025-11-03 | 6.52 | $6.17 | 1.4M |
| 2025-10-31 | 6.58 | $6.11 | 3.1M |
| 2025-10-30 | 6.64 | $5.58 | 2.0M |
| 2025-10-29 | 6.74 | $5.63 | 2.6M |
| 2025-10-28 | 6.83 | $5.92 | 5.2M |
| 2025-10-27 | 6.91 | $6.56 | 2.6M |
| 2025-10-24 | 6.96 | $6.96 | 1.7M |
| 2025-10-23 | 6.99 | $6.82 | 876107 |
| 2025-10-22 | 7.03 | $6.77 | 1.1M |
| 2025-10-21 | 7.07 | $6.72 | 1.1M |
| 2025-10-20 | 7.12 | $6.51 | 1.1M |
| 2025-10-17 | 7.18 | $6.47 | 670630 |
| 2025-10-16 | 7.24 | $6.42 | 1.1M |
| 2025-10-15 | 7.31 | $6.58 | 817445 |
| 2025-10-14 | 7.38 | $6.60 | 985884 |
| 2025-10-13 | 7.43 | $6.72 | 828410 |
| 2025-10-10 | 7.48 | $6.70 | 1.7M |
| 2025-10-09 | 7.52 | $6.99 | 1.6M |
| 2025-10-08 | 7.56 | $7.16 | 949447 |
| 2025-10-07 | 7.58 | $7.09 | 1.6M |
| 2025-10-06 | 7.62 | $7.35 | 1.5M |
| 2025-10-03 | 7.64 | $7.22 | 1.7M |
| 2025-10-02 | 7.67 | $7.63 | 854924 |
| 2025-10-01 | 7.68 | $7.50 | 948588 |
| 2025-09-30 | 7.71 | $7.37 | 1.4M |
| 2025-09-29 | 7.75 | $7.53 | 702000 |
| 2025-09-26 | 7.79 | $7.55 | 588043 |
| 2025-09-25 | 7.83 | $7.62 | 1.2M |
| 2025-09-24 | 7.87 | $7.69 | 622832 |
| 2025-09-23 | 7.93 | $7.69 | 945875 |
| 2025-09-22 | 8.02 | $7.67 | 971820 |
| 2025-09-19 | 8.10 | $7.66 | 3.9M |
| 2025-09-18 | 8.18 | $7.92 | 1.2M |
| 2025-09-17 | 8.21 | $7.97 | 1.8M |
| 2025-09-16 | 8.26 | $7.64 | 1.3M |
| 2025-09-15 | 8.32 | $7.71 | 2.4M |
| 2025-09-12 | 8.40 | $7.48 | 1.7M |
| 2025-09-11 | 8.47 | $7.71 | 978057 |
| 2025-09-10 | 8.54 | $7.64 | 1.2M |
| 2025-09-09 | 8.61 | $7.83 | 1.4M |
| 2025-09-08 | 8.67 | $7.77 | 1.8M |
| 2025-09-05 | 8.74 | $7.91 | 1.9M |
| 2025-09-04 | 8.79 | $7.78 | 1.8M |
| 2025-09-03 | 8.83 | $8.04 | 2.1M |
| 2025-09-02 | 8.85 | $8.22 | 1.9M |
| 2025-08-29 | 8.86 | $8.25 | 2.0M |
| 2025-08-28 | 8.86 | $8.35 | 2.6M |
| 2025-08-27 | 8.87 | $8.56 | 4.2M |
| 2025-08-26 | 8.87 | $8.88 | 3.9M |
| 2025-08-25 | 8.86 | $9.33 | 3.0M |
| 2025-08-22 | 8.84 | $9.43 | 3.6M |
| 2025-08-21 | 8.81 | $9.13 | 3.3M |
| 2025-08-20 | 8.83 | $8.65 | 2.5M |
| 2025-08-19 | 8.89 | $8.79 | 3.7M |
| 2025-08-18 | 8.94 | $9.01 | 2.1M |
| 2025-08-15 | 8.99 | $9.33 | 1.7M |
| 2025-08-14 | 9.01 | $8.82 | 1.8M |
| 2025-08-13 | 9.08 | $9.04 | 1.2M |
| 2025-08-12 | 9.13 | $9.11 | 1.0M |
| 2025-08-11 | 9.20 | $8.96 | 1.3M |
| 2025-08-08 | 9.28 | $9.23 | 1.4M |
| 2025-08-07 | 9.35 | $8.93 | 2.2M |
| 2025-08-06 | 9.42 | $8.54 | 703343 |
| 2025-08-05 | 9.49 | $8.48 | 2.4M |
| 2025-08-04 | 9.57 | $8.33 | 924300 |
| 2025-08-01 | 9.65 | $8.24 | 1.7M |
| 2025-07-31 | 9.73 | $8.59 | 2.9M |
| 2025-07-30 | 9.78 | $8.57 | 1.6M |
| 2025-07-29 | 9.81 | $8.73 | 2.1M |
| 2025-07-28 | 9.85 | $8.86 | 1.3M |
| 2025-07-25 | 9.88 | $8.94 | 3.5M |
| 2025-07-24 | 9.91 | $9.42 | 1.9M |
| 2025-07-23 | 9.93 | $9.83 | 1.2M |
| 2025-07-22 | 9.93 | $9.79 | 1.2M |
| 2025-07-21 | 9.91 | $10.00 | 1.7M |
| 2025-07-18 | 9.87 | $9.84 | 1.4M |
| 2025-07-17 | 9.85 | $10.13 | 1.9M |
| 2025-07-16 | 9.81 | $10.05 | 1.8M |
| 2025-07-15 | 9.76 | $10.60 | 1.0M |
| 2025-07-14 | 9.66 | $10.59 | 2.7M |
| 2025-07-11 | 9.58 | $10.60 | 2.3M |
| 2025-07-10 | 9.49 | $10.31 | 1.6M |
| 2025-07-09 | 9.40 | $9.91 | 1.8M |
| 2025-07-08 | 9.35 | $10.03 | 1.6M |
| 2025-07-07 | 9.27 | $9.99 | 2.0M |
| 2025-07-03 | 9.21 | $9.84 | 1.1M |
| 2025-07-02 | 9.15 | $9.51 | 1.1M |
| 2025-07-01 | 9.09 | $9.22 | 1.3M |
| 2025-06-30 | 9.05 | $9.48 | 1.1M |
| 2025-06-27 | 9.00 | $9.54 | 726400 |
| 2025-06-26 | 8.96 | $9.53 | 815380 |
| 2025-06-25 | 8.91 | $9.77 | 1.5M |
| 2025-06-24 | 8.85 | $9.80 | 2.3M |
| 2025-06-23 | 8.79 | $9.40 | 2.5M |
| 2025-06-20 | 8.74 | $9.25 | 15.4M |
| 2025-06-18 | 8.71 | $9.51 | 1.6M |
| 2025-06-17 | 8.67 | $9.26 | 2.0M |
| 2025-06-16 | 8.65 | $8.97 | 1.0M |
| 2025-06-13 | 8.62 | $8.70 | 429600 |
| 2025-06-12 | 8.61 | $8.91 | 521139 |
| 2025-06-11 | 8.61 | $8.87 | 540800 |
| 2025-06-10 | 8.61 | $8.60 | 345610 |
| 2025-06-09 | 8.61 | $8.73 | 409715 |
| 2025-06-06 | 8.59 | $8.58 | 232733 |
| 2025-06-05 | 8.57 | $8.67 | 455703 |
| 2025-06-04 | 8.56 | $8.64 | 641536 |
| 2025-06-03 | 8.56 | $8.42 | 520006 |
| 2025-06-02 | 8.56 | $8.41 | 513307 |
| 2025-05-30 | 8.56 | $8.36 | 832847 |
| 2025-05-29 | 8.54 | $8.72 | 870249 |
| 2025-05-28 | 8.50 | $8.60 | 749869 |
| 2025-05-27 | 8.46 | $8.67 | 980531 |
| 2025-05-23 | 8.42 | $8.61 | 1.2M |
| 2025-05-22 | 8.37 | $8.41 | 741605 |
| 2025-05-21 | 8.34 | $8.59 | 1.2M |
| 2025-05-20 | 8.29 | $8.63 | 922612 |
| 2025-05-19 | 8.23 | $8.81 | 708394 |
| 2025-05-16 | 8.14 | $8.50 | 466700 |
| 2025-05-15 | 8.07 | $8.54 | 1.0M |
| 2025-05-14 | 8.00 | $8.79 | 399000 |
| 2025-05-13 | 7.95 | $8.84 | 694203 |
| 2025-05-12 | 7.90 | $8.66 | 492153 |
| 2025-05-09 | 7.85 | $8.30 | 381817 |
| 2025-05-08 | 7.84 | $8.31 | 477700 |
| 2025-05-07 | 7.82 | $8.36 | 409944 |
| 2025-05-06 | 7.81 | $8.63 | 1.1M |
| 2025-05-05 | 7.79 | $8.43 | 3.0M |
| 2025-05-02 | 7.81 | $8.40 | 666318 |
| 2025-05-01 | 7.88 | $7.99 | 564800 |
| 2025-04-30 | 7.98 | $7.91 | 732000 |
| 2025-04-29 | 8.09 | $7.86 | 1.6M |
| 2025-04-28 | 8.17 | $7.80 | 512411 |
| 2025-04-25 | 8.27 | $7.69 | 501900 |
| 2025-04-24 | 8.41 | $7.72 | 974947 |
| 2025-04-23 | 8.52 | $7.63 | 1.3M |
| 2025-04-22 | 8.62 | $7.36 | 962600 |
| 2025-04-21 | 8.74 | $7.03 | 970900 |
| 2025-04-17 | 8.90 | $7.16 | 1.4M |
| 2025-04-16 | 9.04 | $7.21 | 4.5M |
| 2025-04-15 | 9.21 | $7.61 | 1.8M |
| 2025-04-14 | 9.36 | $7.96 | 1.4M |
| 2025-04-11 | 9.42 | $7.67 | 2.6M |
| 2025-04-10 | 9.47 | $8.05 | 1.9M |
| 2025-04-09 | 9.48 | $7.99 | 2.3M |
| 2025-04-08 | 9.50 | $8.10 | 1.4M |
| 2025-04-07 | 9.51 | $8.32 | 1.4M |
| 2025-04-04 | 9.50 | $8.75 | 1.3M |
| 2025-04-03 | 9.47 | $9.73 | 1.2M |
| 2025-04-02 | 9.41 | $9.97 | 974700 |
| 2025-04-01 | 9.33 | $10.11 | 797445 |
| 2025-03-31 | 9.23 | $9.63 | 892434 |
| 2025-03-28 | 9.15 | $9.76 | 1.2M |
| 2025-03-27 | 9.08 | $10.46 | 1.6M |
| 2025-03-26 | 8.97 | $9.81 | 861845 |
| 2025-03-25 | 8.91 | $9.71 | 780900 |
| 2025-03-24 | 8.84 | $9.86 | 906106 |
| 2025-03-21 | 8.77 | $10.04 | 1.6M |
| 2025-03-20 | 8.69 | $9.99 | 1.5M |
| 2025-03-19 | 8.62 | $10.61 | 1.5M |
| 2025-03-18 | 8.51 | $10.72 | 4.6M |
| 2025-03-17 | 8.40 | $9.12 | 2.3M |
| 2025-03-14 | 8.36 | $8.71 | 1.1M |
| 2025-03-13 | 8.35 | $8.30 | 432007 |
| 2025-03-12 | 8.33 | $8.31 | 766934 |
| 2025-03-11 | 8.31 | $8.26 | 666006 |
| 2025-03-10 | 8.31 | $8.05 | 552900 |
| 2025-03-07 | 8.33 | $8.33 | 660600 |
| 2025-03-06 | 8.31 | $8.42 | 973900 |
| 2025-03-05 | 8.28 | $8.43 | 647145 |
| 2025-03-04 | 8.24 | $8.04 | 658151 |
| 2025-03-03 | 8.22 | $8.11 | 709300 |
| 2025-02-28 | 8.19 | $8.24 | 969253 |
| 2025-02-27 | 8.17 | $8.43 | 554627 |
| 2025-02-26 | 8.13 | $8.60 | 895811 |
| 2025-02-25 | 8.09 | $8.21 | 966300 |
| 2025-02-24 | 8.06 | $8.39 | 985533 |
| 2025-02-21 | 8.02 | $8.52 | 1.1M |
| 2025-02-20 | 7.96 | $8.62 | 1.1M |
| 2025-02-19 | 7.90 | $8.48 | 792400 |
| 2025-02-18 | 7.84 | $8.47 | 1.2M |
| 2025-02-14 | 7.76 | $8.37 | 1.2M |
| 2025-02-13 | 7.69 | $8.33 | 860701 |
| 2025-02-12 | 7.63 | $8.06 | 1.1M |
| 2025-02-11 | 7.58 | $7.92 | 1.2M |
| 2025-02-10 | 7.52 | $8.26 | 996700 |
| 2025-02-07 | 7.44 | $8.29 | 1.2M |
| 2025-02-06 | 7.36 | $7.98 | 1.5M |
| 2025-02-05 | 7.29 | $7.80 | 965900 |
| 2025-02-04 | 7.23 | $7.71 | 629900 |
| 2025-02-03 | 7.19 | $7.52 | 726600 |
| 2025-01-31 | 7.15 | $7.64 | 779700 |
| 2025-01-30 | 7.11 | $7.86 | 1.0M |
| 2025-01-29 | 7.06 | $7.64 | 798023 |
| 2025-01-28 | 7.02 | $7.74 | 701202 |
| 2025-01-27 | 6.98 | $7.58 | 497800 |
| 2025-01-24 | 6.95 | $7.66 | 1.2M |
| 2025-01-23 | 6.91 | $7.34 | 698798 |
| 2025-01-22 | 6.88 | $7.34 | 1.1M |
| 2025-01-21 | 6.86 | $7.22 | 1.1M |
| 2025-01-17 | 6.84 | $7.02 | 681893 |
| 2025-01-16 | 6.83 | $6.98 | 340108 |
| 2025-01-15 | 6.83 | $7.00 | 717200 |
| 2025-01-14 | 6.82 | $7.00 | 719324 |
| 2025-01-13 | 6.81 | $6.75 | 742600 |
| 2025-01-10 | 6.81 | $6.74 | 801800 |
| 2025-01-08 | 6.83 | $6.65 | 1.0M |
| 2025-01-07 | 6.85 | $6.65 | 933900 |
| 2025-01-06 | 6.87 | $6.58 | 800713 |
| 2025-01-03 | 6.88 | $6.91 | 458500 |
| 2025-01-02 | 6.88 | $6.78 | 368400 |
| 2024-12-31 | 6.88 | $6.79 | 350400 |
| 2024-12-30 | 6.88 | $6.80 | 321900 |
| 2024-12-27 | 6.89 | $6.86 | 266541 |
| 2024-12-26 | 6.88 | $7.02 | 414500 |
| 2024-12-24 | 6.84 | $6.94 | 171400 |
| 2024-12-23 | 6.81 | $6.87 | 379700 |
| 2024-12-20 | 6.77 | $6.78 | 352906 |
| 2024-12-19 | 6.75 | $6.80 | 469813 |
| 2024-12-18 | 6.72 | $6.81 | 812914 |
| 2024-12-17 | 6.69 | $6.95 | 1.2M |
| 2024-12-16 | 6.65 | $6.87 | 748521 |
| 2024-12-13 | 6.60 | $6.80 | 929442 |
| 2024-12-12 | 6.55 | $6.87 | 578900 |
| 2024-12-11 | 6.51 | $6.82 | 906415 |
| 2024-12-10 | 6.46 | $6.95 | 660242 |
| 2024-12-09 | 6.42 | $7.13 | 776719 |
| 2024-12-06 | 6.37 | $6.99 | 425800 |
| 2024-12-05 | 6.33 | $6.88 | 1.2M |
| 2024-12-04 | 6.30 | $6.88 | 701841 |
| 2024-12-03 | 6.27 | $6.86 | 913622 |
| 2024-12-02 | 6.23 | $6.73 | 950000 |
| 2024-11-29 | 6.19 | $6.98 | 1.7M |
| 2024-11-27 | 6.15 | $6.63 | 2.1M |
| 2024-11-26 | 6.12 | $6.28 | 619704 |
| 2024-11-25 | 6.11 | $6.24 | 705177 |
| 2024-11-22 | 6.10 | $6.18 | 714804 |
| 2024-11-21 | 6.10 | $6.29 | 498900 |
| 2024-11-20 | 6.09 | $6.30 | 416120 |
| 2024-11-19 | 6.07 | $6.23 | 447900 |
| 2024-11-18 | 6.08 | $6.03 | 1.5M |
| 2024-11-15 | 6.08 | $5.94 | 559647 |
| 2024-11-14 | 6.08 | $5.82 | 270100 |
| 2024-11-13 | 6.08 | $5.94 | 393900 |
| 2024-11-12 | 6.07 | $5.99 | 393100 |
| 2024-11-11 | 6.06 | $6.17 | 358600 |
| 2024-11-08 | 6.06 | $6.01 | 287039 |
| 2024-11-07 | 6.08 | $6.30 | 307305 |
| 2024-11-06 | 6.07 | $6.25 | 314368 |
| 2024-11-05 | 6.07 | $6.25 | 431269 |
| 2024-11-04 | 6.08 | $6.10 | 347809 |
| 2024-11-01 | 6.11 | $5.94 | 321021 |
| 2024-10-31 | 6.17 | $6.06 | 320200 |
| 2024-10-30 | 6.21 | $6.00 | 395397 |
| 2024-10-29 | 6.25 | $6.08 | 275800 |
| 2024-10-28 | 6.26 | $6.18 | 323900 |
| 2024-10-25 | 6.26 | $6.08 | 340200 |
| 2024-10-24 | 6.26 | $6.05 | 398540 |
| 2024-10-23 | 6.26 | $6.04 | 493420 |
| 2024-10-22 | 6.24 | $6.28 | 824100 |
| 2024-10-21 | 6.21 | $6.05 | 352516 |
| 2024-10-18 | 6.18 | $6.04 | 547021 |
| 2024-10-17 | 6.15 | $5.74 | 463243 |
| 2024-10-16 | 6.13 | $5.84 | 730500 |
| 2024-10-15 | 6.11 | $5.79 | 1.4M |
| 2024-10-14 | 6.09 | $6.17 | 510049 |
| 2024-10-11 | 6.04 | $6.32 | 653300 |
| 2024-10-10 | 5.99 | $6.14 | 852000 |
| 2024-10-09 | 5.95 | $6.28 | 1.4M |
| 2024-10-08 | 5.90 | $6.43 | 1.2M |
| 2024-10-07 | 5.83 | $6.75 | 1.6M |
| 2024-10-04 | 5.76 | $7.09 | 1.1M |
| 2024-10-03 | 5.66 | $6.83 | 2.2M |
| 2024-10-02 | 5.58 | $6.82 | 1.7M |
| 2024-10-01 | 5.50 | $6.37 | 2.3M |
| 2024-09-30 | 5.45 | $6.18 | 1.3M |
| 2024-09-27 | 5.40 | $6.02 | 1.7M |
| 2024-09-26 | 5.37 | $5.92 | 1.5M |
| 2024-09-25 | 5.33 | $5.67 | 722912 |
| 2024-09-24 | 5.31 | $5.65 | 851500 |
| 2024-09-23 | 5.30 | $5.46 | 789800 |
| 2024-09-20 | 5.29 | $5.43 | 1.1M |
| 2024-09-19 | 5.30 | $5.45 | 625100 |
| 2024-09-18 | 5.30 | $5.36 | 535900 |
| 2024-09-17 | 5.32 | $5.38 | 734200 |
| 2024-09-16 | 5.34 | $5.33 | 482153 |
| 2024-09-13 | 5.36 | $5.30 | 528500 |
| 2024-09-12 | 5.37 | $5.20 | 354812 |
| 2024-09-11 | 5.39 | $5.26 | 377200 |
| 2024-09-10 | 5.41 | $5.19 | 332500 |
| 2024-09-09 | 5.43 | $5.25 | 471900 |
| 2024-09-06 | 5.44 | $5.19 | 374138 |
| 2024-09-05 | 5.45 | $5.21 | 425312 |
| 2024-09-04 | 5.46 | $5.24 | 329607 |
| 2024-09-03 | 5.47 | $5.26 | 478500 |
| 2024-08-30 | 5.47 | $5.30 | 1.0M |
| 2024-08-29 | 5.47 | $5.29 | 449021 |
| 2024-08-28 | 5.47 | $5.18 | 465600 |
| 2024-08-27 | 5.49 | $5.33 | 498345 |
| 2024-08-26 | 5.50 | $5.34 | 677500 |
| 2024-08-23 | 5.50 | $5.32 | 1.2M |
| 2024-08-22 | 5.51 | $5.59 | 562013 |
| 2024-08-21 | 5.49 | $5.50 | 726311 |
| 2024-08-20 | 5.47 | $5.70 | 605747 |
| 2024-08-19 | 5.43 | $5.79 | 628900 |
| 2024-08-16 | 5.40 | $5.70 | 419333 |
| 2024-08-15 | 5.36 | $5.61 | 345587 |
| 2024-08-14 | 5.33 | $5.62 | 466111 |
| 2024-08-13 | 5.30 | $5.55 | 319200 |
| 2024-08-12 | 5.27 | $5.54 | 330444 |
| 2024-08-09 | 5.24 | $5.46 | 273600 |
| 2024-08-08 | 5.22 | $5.50 | 646400 |
| 2024-08-07 | 5.20 | $5.33 | 363507 |
| 2024-08-06 | 5.17 | $5.42 | 504600 |
| 2024-08-05 | 5.15 | $5.28 | 720500 |
| 2024-08-02 | 5.12 | $5.26 | 465900 |
| 2024-08-01 | 5.10 | $5.38 | 658712 |
| 2024-07-31 | 5.08 | $5.58 | 1.4M |
| 2024-07-30 | 5.04 | $5.47 | 518948 |
| 2024-07-29 | 5.01 | $5.45 | 1.4M |
| 2024-07-26 | 4.97 | $5.41 | 769720 |
| 2024-07-25 | 4.93 | $5.20 | 675323 |
| 2024-07-24 | 4.91 | $5.07 | 544103 |
| 2024-07-23 | 4.90 | $5.05 | 340123 |
| 2024-07-22 | 4.88 | $5.05 | 467348 |
| 2024-07-19 | 4.87 | $5.00 | 414831 |
| 2024-07-18 | 4.86 | $4.96 | 539100 |
| 2024-07-17 | 4.85 | $4.97 | 158169 |
| 2024-07-16 | 4.84 | $5.01 | 273737 |
| 2024-07-15 | 4.83 | $4.97 | 171318 |
| 2024-07-12 | 4.81 | $5.02 | 272327 |
| 2024-07-11 | 4.80 | $5.02 | 984703 |
| 2024-07-10 | 4.78 | $4.91 | 719400 |
| 2024-07-09 | 4.77 | $4.90 | 1.0M |
| 2024-07-08 | 4.76 | $4.79 | 410200 |
| 2024-07-05 | 4.76 | $4.86 | 452800 |
| 2024-07-03 | 4.76 | $4.86 | 631914 |
| 2024-07-02 | 4.75 | $4.84 | 459300 |
| 2024-07-01 | 4.74 | $4.80 | 626100 |
| 2024-06-28 | 4.74 | $4.77 | 841246 |
| 2024-06-27 | 4.74 | $4.64 | 907720 |
| 2024-06-26 | 4.74 | $4.77 | 555516 |
| 2024-06-25 | 4.74 | $4.76 | 535415 |
| 2024-06-24 | 4.75 | $4.79 | 657709 |
| 2024-06-21 | 4.74 | $4.80 | 775531 |
| 2024-06-20 | 4.74 | $4.83 | 579516 |
| 2024-06-18 | 4.74 | $4.77 | 429153 |
| 2024-06-17 | 4.74 | $4.76 | 414738 |
| 2024-06-14 | 4.75 | $4.69 | 402427 |
| 2024-06-13 | 4.77 | $4.70 | 645000 |
| 2024-06-12 | 4.79 | $4.69 | 577600 |
| 2024-06-11 | 4.82 | $4.71 | 649900 |
| 2024-06-10 | 4.84 | $4.68 | 251500 |
| 2024-06-07 | 4.86 | $4.70 | 597400 |
| 2024-06-06 | 4.88 | $4.78 | 533705 |
| 2024-06-05 | 4.90 | $4.78 | 626700 |
| 2024-06-04 | 4.91 | $4.70 | 904300 |
| 2024-06-03 | 4.93 | $4.73 | 476800 |
| 2024-05-31 | 4.94 | $4.78 | 970400 |
| 2024-05-30 | 4.95 | $4.73 | 834500 |
| 2024-05-29 | 4.96 | $4.73 | 408200 |
| 2024-05-28 | 4.96 | $4.77 | 1.1M |
| 2024-05-24 | 4.97 | $4.80 | 613506 |
| 2024-05-23 | 4.97 | $4.74 | 526733 |
| 2024-05-22 | 4.98 | $4.77 | 808833 |
| 2024-05-21 | 4.98 | $4.72 | 833839 |
| 2024-05-20 | 4.99 | $4.82 | 1.2M |
| 2024-05-17 | 4.98 | $5.05 | 361435 |
| 2024-05-16 | 4.97 | $5.05 | 1.3M |
| 2024-05-15 | 4.95 | $5.16 | 651644 |
| 2024-05-14 | 4.93 | $5.16 | 562700 |
| 2024-05-13 | 4.91 | $5.13 | 721900 |
| 2024-05-10 | 4.89 | $5.11 | 292900 |
| 2024-05-09 | 4.89 | $5.09 | 279700 |
| 2024-05-08 | 4.89 | $5.10 | 612781 |
| 2024-05-07 | 4.90 | $5.00 | 677829 |
| 2024-05-06 | 4.92 | $5.07 | 338906 |
| 2024-05-03 | 4.93 | $5.01 | 394600 |
| 2024-05-02 | 4.94 | $5.03 | 862400 |
| 2024-05-01 | 4.94 | $4.87 | 444100 |
| 2024-04-30 | 4.96 | $4.77 | 903634 |
| 2024-04-29 | 4.97 | $4.86 | 479200 |
| 2024-04-26 | 4.98 | $4.89 | 311900 |
| 2024-04-25 | 4.99 | $4.85 | 180433 |
| 2024-04-24 | 4.99 | $4.90 | 569017 |
| 2024-04-23 | 4.99 | $4.83 | 541638 |
| 2024-04-22 | 5.00 | $4.76 | 643433 |
| 2024-04-19 | 5.01 | $4.74 | 525416 |
| 2024-04-18 | 5.02 | $4.73 | 593300 |
| 2024-04-17 | 5.03 | $4.68 | 793118 |
| 2024-04-16 | 5.04 | $4.71 | 1.1M |
| 2024-04-15 | 5.05 | $4.83 | 917304 |
| 2024-04-12 | 5.06 | $5.00 | 540510 |
| 2024-04-11 | 5.07 | $5.19 | 611738 |
| 2024-04-10 | 5.08 | $5.26 | 651444 |
| 2024-04-09 | 5.08 | $5.32 | 951111 |
| 2024-04-08 | 5.06 | $5.28 | 723800 |
| 2024-04-05 | 5.05 | $5.23 | 580548 |
| 2024-04-04 | 5.04 | $5.17 | 1.0M |
| 2024-04-03 | 5.04 | $5.10 | 540607 |
| 2024-04-02 | 5.05 | $5.08 | 574704 |
| 2024-04-01 | 5.06 | $5.09 | 744324 |
| 2024-03-28 | 5.08 | $5.04 | 1.2M |
| 2024-03-27 | 5.08 | $4.92 | 397000 |
| 2024-03-26 | 5.10 | $4.92 | 639500 |
| 2024-03-25 | 5.12 | $4.93 | 668723 |
| 2024-03-22 | 5.13 | $4.90 | 612446 |
| 2024-03-21 | 5.14 | $4.99 | 578982 |
| 2024-03-20 | 5.15 | $4.94 | 969226 |
| 2024-03-19 | 5.16 | $4.85 | 1.2M |
| 2024-03-18 | 5.17 | $4.99 | 1.0M |
| 2024-03-15 | 5.17 | $5.05 | 1.2M |
| 2024-03-14 | 5.17 | $5.18 | 1.7M |
| 2024-03-13 | 5.16 | $5.35 | 1.5M |
| 2024-03-12 | 5.13 | $5.23 | 1.5M |
| 2024-03-11 | 5.10 | $5.02 | 606000 |
| 2024-03-08 | 5.09 | $5.01 | 1.1M |
| 2024-03-07 | 5.07 | $5.00 | 1.3M |
| 2024-03-06 | 5.06 | $5.20 | 1.1M |
| 2024-03-05 | 5.04 | $5.34 | 715647 |
| 2024-03-04 | 5.01 | $5.25 | 638940 |
| 2024-03-01 | 4.99 | $5.39 | 1.1M |
| 2024-02-29 | 4.96 | $5.23 | 1.1M |
| 2024-02-28 | 4.94 | $5.23 | 265008 |
| 2024-02-27 | 4.92 | $5.24 | 498300 |
| 2024-02-26 | 4.89 | $5.14 | 383821 |
| 2024-02-23 | 4.87 | $5.23 | 637500 |
| 2024-02-22 | 4.85 | $5.16 | 722804 |
| 2024-02-21 | 4.83 | $5.08 | 627500 |
| 2024-02-20 | 4.81 | $5.00 | 561504 |
| 2024-02-16 | 4.79 | $5.04 | 795500 |
| 2024-02-15 | 4.77 | $5.02 | 746626 |
| 2024-02-14 | 4.75 | $4.95 | 850200 |
| 2024-02-13 | 4.74 | $4.77 | 907900 |
| 2024-02-12 | 4.73 | $4.74 | 957216 |
| 2024-02-09 | 4.73 | $4.68 | 521115 |
| 2024-02-08 | 4.74 | $4.71 | 1.3M |
| 2024-02-07 | 4.74 | $4.83 | 747191 |
| 2024-02-06 | 4.73 | $4.86 | 1.3M |
| 2024-02-05 | 4.73 | $4.72 | 641320 |
| 2024-02-02 | 4.74 | $4.76 | 550641 |
| 2024-02-01 | 4.74 | $4.83 | 618615 |
| 2024-01-31 | 4.75 | $4.81 | 1.2M |
| 2024-01-30 | 4.75 | $4.76 | 377700 |
| 2024-01-29 | 4.76 | $4.78 | 469521 |
| 2024-01-26 | 4.76 | $4.76 | 524330 |
| 2024-01-25 | 4.76 | $4.78 | 605442 |
| 2024-01-24 | 4.76 | $4.78 | 759809 |
| 2024-01-23 | 4.77 | $4.69 | 773641 |
| 2024-01-22 | 4.77 | $4.58 | 784410 |
| 2024-01-19 | 4.78 | $4.63 | 609949 |
| 2024-01-18 | 4.79 | $4.65 | 550800 |
| 2024-01-17 | 4.79 | $4.61 | 883100 |
| 2024-01-16 | 4.79 | $4.54 | 1.6M |
| 2024-01-12 | 4.80 | $4.80 | 1.1M |
| 2024-01-11 | 4.78 | $4.86 | 1.2M |
| 2024-01-10 | 4.76 | $4.74 | 764236 |
| 2024-01-09 | 4.75 | $4.74 | 885900 |
| 2024-01-08 | 4.74 | $4.81 | 729236 |
| 2024-01-05 | 4.73 | $4.87 | 371053 |
| 2024-01-04 | 4.71 | $4.87 | 403600 |
| 2024-01-03 | 4.69 | $4.90 | 545117 |
| 2024-01-02 | 4.66 | $4.82 | 656206 |
| 2023-12-29 | 4.65 | $4.90 | 684900 |
| 2023-12-28 | 4.62 | $4.94 | 887100 |
| 2023-12-27 | 4.60 | $4.78 | 339119 |
| 2023-12-26 | 4.58 | $4.77 | 260826 |
| 2023-12-22 | 4.56 | $4.83 | 486500 |
| 2023-12-21 | 4.55 | $4.83 | 609900 |
| 2023-12-20 | 4.54 | $4.70 | 655400 |
| 2023-12-19 | 4.55 | $4.75 | 862210 |
| 2023-12-18 | 4.57 | $4.67 | 624631 |
| 2023-12-15 | 4.58 | $4.74 | 2.3M |
| 2023-12-14 | 4.59 | $4.61 | 1.0M |
| 2023-12-13 | 4.61 | $4.51 | 877227 |
| 2023-12-12 | 4.64 | $4.48 | 831645 |
| 2023-12-11 | 4.66 | $4.47 | 696931 |
| 2023-12-08 | 4.67 | $4.59 | 616209 |
| 2023-12-07 | 4.68 | $4.54 | 404600 |
| 2023-12-06 | 4.70 | $4.47 | 777932 |
| 2023-12-05 | 4.72 | $4.41 | 642516 |
| 2023-12-04 | 4.74 | $4.48 | 861824 |
| 2023-12-01 | 4.76 | $4.46 | 851308 |
| 2023-11-30 | 4.78 | $4.43 | 1.6M |
| 2023-11-29 | 4.80 | $4.45 | 739024 |
| 2023-11-28 | 4.81 | $4.41 | 987225 |
| 2023-11-27 | 4.82 | $4.45 | 1.1M |
| 2023-11-24 | 4.84 | $4.59 | 778021 |
| 2023-11-22 | 4.84 | $4.54 | 1.2M |
| 2023-11-21 | 4.85 | $4.87 | 3.3M |
| 2023-11-20 | 4.84 | $5.14 | 1.2M |
| 2023-11-17 | 4.82 | $5.05 | 1.5M |
| 2023-11-16 | 4.80 | $4.92 | 864500 |
| 2023-11-15 | 4.79 | $4.98 | 687538 |
| 2023-11-14 | 4.77 | $4.97 | 761558 |
| 2023-11-13 | 4.77 | $4.89 | 982307 |
| 2023-11-10 | 4.77 | $4.77 | 527400 |
| 2023-11-09 | 4.78 | $4.80 | 517144 |
| 2023-11-08 | 4.79 | $4.82 | 337138 |
| 2023-11-07 | 4.80 | $4.88 | 541379 |
| 2023-11-06 | 4.81 | $4.92 | 421106 |
| 2023-11-03 | 4.81 | $4.85 | 558626 |
| 2023-11-02 | 4.81 | $4.82 | 508714 |
| 2023-11-01 | 4.80 | $4.79 | 832816 |
| 2023-10-31 | 4.80 | $4.73 | 806128 |
| 2023-10-30 | 4.81 | $4.69 | 425720 |
| 2023-10-27 | 4.82 | $4.69 | 526501 |
| 2023-10-26 | 4.84 | $4.62 | 952800 |
| 2023-10-25 | 4.86 | $4.75 | 791820 |
| 2023-10-24 | 4.87 | $4.77 | 864300 |
| 2023-10-23 | 4.88 | $4.66 | 796840 |
| 2023-10-20 | 4.89 | $4.66 | 810900 |
| 2023-10-19 | 4.92 | $4.65 | 793800 |
| 2023-10-18 | 4.94 | $4.75 | 1.5M |
| 2023-10-17 | 4.95 | $4.84 | 676800 |
| 2023-10-16 | 4.96 | $4.92 | 1.3M |
| 2023-10-13 | 4.96 | $5.05 | 1.0M |
| 2023-10-12 | 4.96 | $4.99 | 739506 |
| 2023-10-11 | 4.97 | $4.99 | 764600 |
| 2023-10-10 | 4.97 | $5.00 | 1.1M |
| 2023-10-09 | 4.97 | $4.91 | 931800 |
| 2023-10-06 | 4.98 | $4.85 | 1.4M |
| 2023-10-05 | 5.00 | $4.75 | 872505 |
| 2023-10-04 | 5.01 | $4.77 | 823500 |
| 2023-10-03 | 5.03 | $4.83 | 1.2M |
| 2023-10-02 | 5.05 | $4.98 | 658300 |
| 2023-09-29 | 5.05 | $4.98 | 829200 |
| 2023-09-28 | 5.05 | $5.03 | 904900 |
| 2023-09-27 | 5.06 | $4.96 | 608200 |
| 2023-09-26 | 5.07 | $4.95 | 586043 |
| 2023-09-25 | 5.08 | $5.00 | 2.4M |
| 2023-09-22 | 5.08 | $5.11 | 793013 |
| 2023-09-21 | 5.09 | $5.07 | 437705 |
| 2023-09-20 | 5.09 | $5.04 | 752400 |
| 2023-09-19 | 5.09 | $5.02 | 561800 |
| 2023-09-18 | 5.10 | $5.01 | 522700 |
| 2023-09-15 | 5.10 | $5.01 | 696100 |
| 2023-09-14 | 5.11 | $5.06 | 516641 |
| 2023-09-13 | 5.12 | $5.04 | 513023 |
| 2023-09-12 | 5.13 | $5.10 | 641700 |
| 2023-09-11 | 5.14 | $5.07 | 2.4M |
| 2023-09-08 | 5.17 | $5.13 | 438745 |
| 2023-09-07 | 5.20 | $5.11 | 1.0M |
| 2023-09-06 | 5.23 | $5.14 | 836903 |
| 2023-09-05 | 5.26 | $5.09 | 583913 |
| 2023-09-01 | 5.30 | $5.12 | 962224 |
| 2023-08-31 | 5.35 | $5.02 | 1.4M |
| 2023-08-30 | 5.39 | $5.09 | 1.3M |
| 2023-08-29 | 5.43 | $5.22 | 1.6M |
| 2023-08-28 | 5.47 | $5.13 | 1.1M |
| 2023-08-25 | 5.50 | $5.11 | 712600 |
| 2023-08-24 | 5.53 | $5.12 | 907535 |
| 2023-08-23 | 5.56 | $5.07 | 872141 |
| 2023-08-22 | 5.59 | $5.12 | 852441 |
| 2023-08-21 | 5.61 | $5.16 | 697200 |
| 2023-08-18 | 5.62 | $5.14 | 880144 |
| 2023-08-17 | 5.64 | $5.23 | 602578 |
| 2023-08-16 | 5.64 | $5.21 | 801554 |
| 2023-08-15 | 5.64 | $5.22 | 1.0M |
| 2023-08-14 | 5.64 | $5.35 | 1.3M |
| 2023-08-11 | 5.64 | $5.53 | 1.3M |
| 2023-08-10 | 5.62 | $5.78 | 503800 |
| 2023-08-09 | 5.58 | $5.76 | 595200 |
| 2023-08-08 | 5.54 | $5.70 | 1.5M |
| 2023-08-07 | 5.50 | $5.97 | 920590 |
| 2023-08-04 | 5.45 | $5.99 | 556707 |
| 2023-08-03 | 5.39 | $5.92 | 904246 |
| 2023-08-02 | 5.33 | $5.87 | 1.4M |
| 2023-08-01 | 5.27 | $5.94 | 1.8M |
| 2023-07-31 | 5.20 | $5.87 | 1.2M |
| 2023-07-28 | 5.14 | $5.72 | 1.1M |
| 2023-07-27 | 5.08 | $5.67 | 816402 |
| 2023-07-26 | 5.03 | $5.70 | 2.0M |
| 2023-07-25 | 4.98 | $5.49 | 1.3M |
| 2023-07-24 | 4.93 | $5.39 | 1.4M |
| 2023-07-21 | 4.88 | $5.39 | 2.7M |
| 2023-07-20 | 4.84 | $5.34 | 529000 |
| 2023-07-19 | 4.80 | $5.27 | 691345 |
| 2023-07-18 | 4.76 | $5.19 | 1.9M |
| 2023-07-17 | 4.73 | $5.35 | 2.1M |
| 2023-07-14 | 4.69 | $5.08 | 1.4M |
| 2023-07-13 | 4.67 | $5.03 | 1.4M |
| 2023-07-12 | 4.64 | $4.90 | 1.0M |
| 2023-07-11 | 4.62 | $4.96 | 1.2M |
| 2023-07-10 | 4.59 | $4.90 | 981100 |
| 2023-07-07 | 4.57 | $4.75 | 1.4M |
| 2023-07-06 | 4.55 | $4.72 | 486396 |
| 2023-07-05 | 4.53 | $4.69 | 773111 |
| 2023-07-03 | 4.50 | $4.61 | 793210 |
| 2023-06-30 | 4.48 | $4.60 | 1.2M |
| 2023-06-29 | 4.45 | $4.63 | 663917 |
| 2023-06-28 | 4.41 | $4.67 | 584005 |
| 2023-06-27 | 4.37 | $4.61 | 1.1M |
| 2023-06-26 | 4.35 | $4.46 | 505423 |
| 2023-06-23 | 4.33 | $4.48 | 487946 |
| 2023-06-22 | 4.30 | $4.50 | 481905 |
| 2023-06-21 | 4.28 | $4.54 | 710611 |
| 2023-06-20 | 4.25 | $4.54 | 976106 |
| 2023-06-16 | 4.22 | $4.57 | 1.4M |
| 2023-06-15 | 4.19 | $4.59 | 649126 |
| 2023-06-14 | 4.16 | $4.55 | 591948 |
| 2023-06-13 | 4.13 | $4.52 | 696533 |
| 2023-06-12 | 4.11 | $4.45 | 789700 |
| 2023-06-09 | 4.10 | $4.43 | 553900 |
| 2023-06-08 | 4.08 | $4.41 | 548200 |
| 2023-06-07 | 4.06 | $4.36 | 682000 |
| 2023-06-06 | 4.04 | $4.33 | 687800 |
| 2023-06-05 | 4.03 | $4.19 | 800916 |
| 2023-06-02 | 4.02 | $4.10 | 679000 |
| 2023-06-01 | 4.01 | $4.01 | 572100 |
| 2023-05-31 | 4.00 | $3.86 | 734442 |
| 2023-05-30 | 4.00 | $3.98 | 764900 |
| 2023-05-26 | 4.01 | $4.07 | 585016 |
| 2023-05-25 | 4.00 | $4.03 | 554500 |
| 2023-05-24 | 4.00 | $4.00 | 542139 |
| 2023-05-23 | 3.98 | $4.04 | 544936 |
| 2023-05-22 | 3.97 | $3.97 | 760057 |
| 2023-05-19 | 3.95 | $3.90 | 568790 |
| 2023-05-18 | 3.94 | $3.94 | 541300 |
| 2023-05-17 | 3.94 | $3.96 | 750900 |
| 2023-05-16 | 3.93 | $4.10 | 750600 |
| 2023-05-15 | 3.92 | $4.14 | 1.3M |
| 2023-05-12 | 3.91 | $4.09 | 546542 |
| 2023-05-11 | 3.89 | $4.10 | 766842 |
| 2023-05-10 | 3.88 | $4.03 | 615353 |
| 2023-05-09 | 3.86 | $4.03 | 641307 |
| 2023-05-08 | 3.86 | $4.08 | 565586 |
| 2023-05-05 | 3.86 | $4.01 | 345500 |
| 2023-05-04 | 3.86 | $3.85 | 384823 |
| 2023-05-03 | 3.86 | $3.88 | 312035 |
| 2023-05-02 | 3.87 | $3.86 | 728696 |
| 2023-05-01 | 3.88 | $4.03 | 396818 |
| 2023-04-28 | 3.89 | $3.98 | 502141 |
| 2023-04-27 | 3.90 | $3.91 | 415304 |
| 2023-04-26 | 3.91 | $3.78 | 730802 |
| 2023-04-25 | 3.93 | $3.67 | 520616 |
| 2023-04-24 | 3.95 | $3.70 | 758527 |
| 2023-04-21 | 3.96 | $3.75 | 668632 |
| 2023-04-20 | 3.97 | $3.84 | 506800 |
| 2023-04-19 | 3.98 | $3.83 | 493528 |
| 2023-04-18 | 3.99 | $3.81 | 1.3M |
| 2023-04-17 | 3.99 | $3.91 | 844400 |
| 2023-04-14 | 3.98 | $3.78 | 774543 |
| 2023-04-13 | 3.99 | $3.80 | 690705 |
| 2023-04-12 | 3.99 | $3.78 | 1.2M |
| 2023-04-11 | 4.02 | $4.01 | 1.2M |
| 2023-04-10 | 4.05 | $3.97 | 1.0M |
| 2023-04-06 | 4.08 | $3.96 | 1.2M |
| 2023-04-05 | 4.11 | $3.93 | 1.2M |
| 2023-04-04 | 4.16 | $4.06 | 547500 |
| 2023-04-03 | 4.21 | $4.18 | 760000 |
| 2023-03-31 | 4.25 | $4.17 | 848705 |
| 2023-03-30 | 4.30 | $4.20 | 546100 |
| 2023-03-29 | 4.35 | $4.09 | 381039 |
| 2023-03-28 | 4.40 | $4.06 | 659753 |
| 2023-03-27 | 4.45 | $4.10 | 832300 |
| 2023-03-24 | 4.50 | $3.99 | 722700 |
| 2023-03-23 | 4.57 | $3.97 | 1.3M |
| 2023-03-22 | 4.64 | $3.94 | 811640 |
| 2023-03-21 | 4.71 | $4.02 | 1.2M |
| 2023-03-20 | 4.77 | $3.94 | 1.2M |
| 2023-03-17 | 4.85 | $3.74 | 2.1M |
| 2023-03-16 | 4.95 | $3.80 | 1.9M |
| 2023-03-15 | 5.04 | $3.83 | 3.1M |
| 2023-03-14 | 5.13 | $4.49 | 1.1M |
| 2023-03-13 | 5.19 | $4.51 | 984131 |
| 2023-03-10 | 5.24 | $4.56 | 999818 |
| 2023-03-09 | 5.30 | $4.65 | 1.1M |
| 2023-03-08 | 5.35 | $4.94 | 868100 |
| 2023-03-07 | 5.38 | $4.92 | 900009 |
| 2023-03-06 | 5.42 | $5.10 | 508900 |
| 2023-03-03 | 5.45 | $5.13 | 268700 |
| 2023-03-02 | 5.48 | $5.12 | 396200 |
| 2023-03-01 | 5.51 | $5.15 | 633400 |
| 2023-02-28 | 5.53 | $5.07 | 667714 |
| 2023-02-27 | 5.54 | $5.15 | 641604 |
| 2023-02-24 | 5.56 | $5.27 | 1.2M |
| 2023-02-23 | 5.58 | $5.38 | 466900 |
| 2023-02-22 | 5.58 | $5.36 | 485124 |
| 2023-02-21 | 5.58 | $5.38 | 756000 |
| 2023-02-17 | 5.58 | $5.51 | 944558 |
| 2023-02-16 | 5.57 | $5.59 | 1.1M |
| 2023-02-15 | 5.56 | $5.74 | 960300 |
| 2023-02-14 | 5.55 | $5.65 | 656205 |
| 2023-02-13 | 5.54 | $5.61 | 407637 |
| 2023-02-10 | 5.53 | $5.61 | 685300 |
| 2023-02-09 | 5.51 | $5.74 | 1.1M |
| 2023-02-08 | 5.51 | $5.64 | 719523 |
| 2023-02-07 | 5.50 | $5.57 | 862800 |
| 2023-02-06 | 5.49 | $5.61 | 887423 |
| 2023-02-03 | 5.48 | $5.66 | 1.0M |
| 2023-02-02 | 5.46 | $5.71 | 1.1M |
| 2023-02-01 | 5.45 | $5.77 | 1.6M |
| 2023-01-31 | 5.41 | $5.49 | 532100 |
| 2023-01-30 | 5.38 | $5.40 | 701632 |
| 2023-01-27 | 5.36 | $5.52 | 606427 |
| 2023-01-26 | 5.34 | $5.58 | 823401 |
| 2023-01-25 | 5.31 | $5.42 | 349644 |
| 2023-01-24 | 5.30 | $5.40 | 385400 |
| 2023-01-23 | 5.28 | $5.40 | 463500 |
| 2023-01-20 | 5.26 | $5.35 | 597409 |
| 2023-01-19 | 5.23 | $5.42 | 704401 |
| 2023-01-18 | 5.20 | $5.35 | 476500 |
| 2023-01-17 | 5.17 | $5.48 | 459649 |
| 2023-01-13 | 5.14 | $5.50 | 1.0M |
| 2023-01-12 | 5.10 | $5.27 | 1.2M |
| 2023-01-11 | 5.08 | $5.58 | 704156 |
| 2023-01-10 | 5.04 | $5.48 | 1.1M |
| 2023-01-09 | 5.02 | $5.41 | 832539 |
| 2023-01-06 | 4.99 | $5.32 | 634675 |
| 2023-01-05 | 4.97 | $5.44 | 1.7M |
| 2023-01-04 | 4.94 | $5.34 | 2.1M |
| 2023-01-03 | 4.91 | $5.04 | 549600 |
| 2022-12-30 | 4.90 | $4.96 | 768300 |
| 2022-12-29 | 4.89 | $5.03 | 586000 |
| 2022-12-28 | 4.87 | $4.95 | 1.1M |
| 2022-12-27 | 4.85 | $5.15 | 1.4M |
| 2022-12-23 | 4.81 | $5.09 | 863443 |
| 2022-12-22 | 4.77 | $5.10 | 1.5M |
| 2022-12-21 | 4.74 | $4.90 | 625000 |
| 2022-12-20 | 4.71 | $4.80 | 821716 |
| 2022-12-19 | 4.70 | $4.76 | 454800 |
| 2022-12-16 | 4.69 | $4.76 | 1.1M |
| 2022-12-15 | 4.69 | $4.85 | 1.1M |
| 2022-12-14 | 4.71 | $4.78 | 654300 |
| 2022-12-13 | 4.73 | $4.81 | 666243 |
| 2022-12-12 | 4.74 | $4.87 | 839017 |
| 2022-12-09 | 4.73 | $4.96 | 1.4M |
| 2022-12-08 | 4.71 | $4.87 | 1.8M |
| 2022-12-07 | 4.69 | $4.88 | 1.1M |
| 2022-12-06 | 4.67 | $4.85 | 1.2M |
| 2022-12-05 | 4.66 | $4.79 | 2.2M |
| 2022-12-02 | 4.66 | $4.85 | 1.6M |
| 2022-12-01 | 4.64 | $4.70 | 844201 |
| 2022-11-30 | 4.62 | $4.67 | 1.5M |
| 2022-11-29 | 4.61 | $4.52 | 1.7M |
| 2022-11-28 | 4.60 | $4.29 | 855331 |
| 2022-11-25 | 4.61 | $4.34 | 381300 |
| 2022-11-23 | 4.61 | $4.45 | 843600 |
| 2022-11-22 | 4.61 | $4.42 | 841233 |
| 2022-11-21 | 4.61 | $4.48 | 654100 |
| 2022-11-18 | 4.60 | $4.66 | 1.1M |
| 2022-11-17 | 4.60 | $4.83 | 1.2M |
| 2022-11-16 | 4.61 | $5.09 | 728300 |
| 2022-11-15 | 4.59 | $5.24 | 1.2M |
| 2022-11-14 | 4.56 | $4.94 | 1.6M |
| 2022-11-11 | 4.56 | $4.79 | 866947 |
| 2022-11-10 | 4.55 | $4.55 | 509900 |
| 2022-11-09 | 4.55 | $4.42 | 415849 |
| 2022-11-08 | 4.56 | $4.53 | 818000 |
| 2022-11-07 | 4.56 | $4.71 | 930845 |
| 2022-11-04 | 4.56 | $4.74 | 1.5M |
| 2022-11-03 | 4.55 | $4.44 | 297200 |
| 2022-11-02 | 4.57 | $4.37 | 496924 |
| 2022-11-01 | 4.59 | $4.44 | 543749 |
| 2022-10-31 | 4.61 | $4.34 | 371100 |
| 2022-10-28 | 4.61 | $4.33 | 919100 |
| 2022-10-27 | 4.60 | $4.49 | 658504 |
| 2022-10-26 | 4.60 | $4.48 | 654700 |
| 2022-10-25 | 4.59 | $4.27 | 586601 |
| 2022-10-24 | 4.60 | $4.26 | 1.7M |
| 2022-10-21 | 4.60 | $4.82 | 611416 |
| 2022-10-20 | 4.57 | $4.86 | 546100 |
| 2022-10-19 | 4.55 | $4.70 | 303847 |
| 2022-10-18 | 4.54 | $4.80 | 516242 |
| 2022-10-17 | 4.52 | $4.76 | 269416 |
| 2022-10-14 | 4.51 | $4.69 | 346355 |
| 2022-10-13 | 4.50 | $4.62 | 334708 |
| 2022-10-12 | 4.49 | $4.60 | 342300 |
| 2022-10-11 | 4.49 | $4.53 | 429711 |
| 2022-10-10 | 4.49 | $4.61 | 333749 |
| 2022-10-07 | 4.49 | $4.60 | 284440 |
| 2022-10-06 | 4.49 | $4.80 | 263800 |
| 2022-10-05 | 4.47 | $4.85 | 293300 |
| 2022-10-04 | 4.45 | $4.70 | 627755 |
| 2022-10-03 | 4.44 | $4.37 | 442835 |
| 2022-09-30 | 4.45 | $4.28 | 339711 |
| 2022-09-29 | 4.48 | $4.31 | 323229 |
| 2022-09-28 | 4.51 | $4.39 | 309300 |
| 2022-09-27 | 4.53 | $4.35 | 280233 |
| 2022-09-26 | 4.56 | $4.28 | 360510 |
| 2022-09-23 | 4.58 | $4.28 | 550600 |
| 2022-09-22 | 4.60 | $4.48 | 657843 |
| 2022-09-21 | 4.61 | $4.46 | 193918 |
| 2022-09-20 | 4.62 | $4.47 | 203200 |
| 2022-09-19 | 4.62 | $4.44 | 165215 |
| 2022-09-16 | 4.62 | $4.48 | 241833 |
| 2022-09-15 | 4.61 | $4.54 | 307533 |
| 2022-09-14 | 4.61 | $4.60 | 267806 |
| 2022-09-13 | 4.60 | $4.51 | 230500 |
| 2022-09-12 | 4.60 | $4.67 | 236142 |
| 2022-09-09 | 4.60 | $4.54 | 338337 |
| 2022-09-08 | 4.60 | $4.43 | 570400 |
| 2022-09-07 | 4.60 | $4.45 | 483820 |
| 2022-09-06 | 4.60 | $4.46 | 354800 |
| 2022-09-02 | 4.59 | $4.65 | 444515 |
| 2022-09-01 | 4.58 | $4.71 | 377890 |
| 2022-08-31 | 4.58 | $4.92 | 653733 |
| 2022-08-30 | 4.56 | $4.92 | 372032 |
| 2022-08-29 | 4.54 | $4.82 | 518442 |
| 2022-08-26 | 4.50 | $4.74 | 1.1M |
| 2022-08-25 | 4.48 | $4.75 | 736354 |
| 2022-08-24 | 4.45 | $4.60 | 351912 |
| 2022-08-23 | 4.44 | $4.70 | 349757 |
| 2022-08-22 | 4.43 | $4.45 | 313928 |
| 2022-08-19 | 4.44 | $4.40 | 228156 |
| 2022-08-18 | 4.45 | $4.42 | 202245 |
| 2022-08-17 | 4.46 | $4.38 | 204241 |
| 2022-08-16 | 4.47 | $4.43 | 259400 |
| 2022-08-15 | 4.48 | $4.53 | 341507 |
| 2022-08-12 | 4.47 | $4.72 | 282400 |
| 2022-08-11 | 4.47 | $4.57 | 481000 |
| 2022-08-10 | 4.46 | $4.42 | 407518 |
| 2022-08-09 | 4.48 | $4.31 | 303206 |
| 2022-08-08 | 4.50 | $4.36 | 324800 |
| 2022-08-05 | 4.51 | $4.54 | 537000 |
| 2022-08-04 | 4.51 | $4.59 | 641800 |
| 2022-08-03 | 4.52 | $4.54 | 337600 |
| 2022-08-02 | 4.53 | $4.45 | 654403 |
| 2022-08-01 | 4.54 | $4.17 | 444108 |
| 2022-07-29 | 4.58 | $4.19 | 345015 |
| 2022-07-28 | 4.61 | $4.27 | 660700 |
| 2022-07-27 | 4.63 | $4.42 | 822200 |
| 2022-07-26 | 4.63 | $4.46 | 362500 |
| 2022-07-25 | 4.64 | $4.60 | 337804 |
| 2022-07-22 | 4.65 | $4.64 | 442763 |
| 2022-07-21 | 4.65 | $4.59 | 662600 |
| 2022-07-20 | 4.65 | $4.50 | 772400 |
| 2022-07-19 | 4.66 | $4.66 | 1.1M |
| 2022-07-18 | 4.65 | $4.49 | 925700 |
| 2022-07-15 | 4.64 | $4.56 | 1.1M |
| 2022-07-14 | 4.64 | $4.48 | 298134 |
| 2022-07-13 | 4.64 | $4.81 | 517547 |
| 2022-07-12 | 4.61 | $4.77 | 685605 |
| 2022-07-11 | 4.60 | $4.51 | 587500 |
| 2022-07-08 | 4.60 | $4.44 | 634922 |
| 2022-07-07 | 4.60 | $4.82 | 411800 |
| 2022-07-06 | 4.57 | $4.70 | 330300 |
| 2022-07-05 | 4.56 | $4.78 | 350711 |
| 2022-07-01 | 4.52 | $4.91 | 1.1M |
| 2022-06-30 | 4.49 | $4.75 | 392220 |
| 2022-06-29 | 4.48 | $4.64 | 1.5M |
| 2022-06-28 | 4.46 | $4.52 | 503553 |
| 2022-06-27 | 4.44 | $4.71 | 275434 |
| 2022-06-24 | 4.42 | $4.75 | 380847 |
| 2022-06-23 | 4.37 | $4.55 | 237700 |
| 2022-06-22 | 4.33 | $4.55 | 331100 |
| 2022-06-21 | 4.30 | $4.71 | 471900 |
| 2022-06-17 | 4.25 | $4.51 | 887329 |
| 2022-06-16 | 4.22 | $4.36 | 494642 |
| 2022-06-15 | 4.20 | $4.62 | 407734 |
| 2022-06-14 | 4.14 | $4.46 | 528029 |
| 2022-06-13 | 4.10 | $4.18 | 565687 |
| 2022-06-10 | 4.07 | $4.51 | 650930 |
| 2022-06-09 | 4.02 | $4.52 | 539964 |
| 2022-06-08 | 3.98 | $4.50 | 608300 |
| 2022-06-07 | 3.94 | $4.26 | 1.0M |
| 2022-06-06 | 3.91 | $4.37 | 625130 |
| 2022-06-03 | 3.87 | $4.01 | 531900 |
| 2022-06-02 | 3.86 | $4.32 | 654627 |
| 2022-06-01 | 3.85 | $4.52 | 1.4M |
| 2022-05-31 | 3.81 | $4.21 | 977225 |
| 2022-05-27 | 3.79 | $4.21 | 321008 |
| 2022-05-26 | 3.77 | $4.24 | 473702 |
| 2022-05-25 | 3.74 | $3.79 | 533100 |
| 2022-05-24 | 3.73 | $3.73 | 493930 |
| 2022-05-23 | 3.73 | $3.94 | 469420 |
| 2022-05-20 | 3.71 | $3.75 | 371100 |
| 2022-05-19 | 3.70 | $3.99 | 230419 |
| 2022-05-18 | 3.69 | $3.77 | 466707 |
| 2022-05-17 | 3.69 | $3.59 | 655700 |
| 2022-05-16 | 3.70 | $3.55 | 579725 |
| 2022-05-13 | 3.70 | $3.61 | 625600 |
| 2022-05-12 | 3.70 | $3.56 | 745629 |
| 2022-05-11 | 3.71 | $3.70 | 798006 |
| 2022-05-10 | 3.72 | $3.68 | 650674 |
| 2022-05-09 | 3.72 | $3.56 | 393600 |
| 2022-05-06 | 3.74 | $3.70 | 416300 |
| 2022-05-05 | 3.75 | $3.80 | 470911 |
| 2022-05-04 | 3.75 | $4.10 | 765142 |
| 2022-05-03 | 3.75 | $3.79 | 463940 |
| 2022-05-02 | 3.77 | $3.76 | 502900 |
| 2022-04-29 | 3.79 | $3.76 | 510400 |
| 2022-04-28 | 3.80 | $3.67 | 459911 |
| 2022-04-27 | 3.82 | $3.64 | 366442 |
| 2022-04-26 | 3.85 | $3.68 | 459033 |
| 2022-04-25 | 3.87 | $3.52 | 510300 |
| 2022-04-22 | 3.89 | $3.64 | 365200 |
| 2022-04-21 | 3.92 | $3.62 | 452000 |
| 2022-04-20 | 3.95 | $3.80 | 352914 |
| 2022-04-19 | 3.97 | $3.77 | 269100 |
| 2022-04-18 | 3.98 | $3.61 | 287508 |
| 2022-04-14 | 4.01 | $3.71 | 350520 |
| 2022-04-13 | 4.04 | $3.72 | 533343 |
| 2022-04-12 | 4.08 | $3.84 | 754200 |
| 2022-04-11 | 4.05 | $3.77 | 737112 |
| 2022-04-08 | 4.01 | $3.90 | 322547 |
| 2022-04-07 | 3.97 | $3.89 | 522400 |
| 2022-04-06 | 3.95 | $3.89 | 782123 |
| 2022-04-05 | 3.94 | $3.96 | 456200 |
| 2022-04-04 | 3.91 | $4.26 | 424300 |
| 2022-04-01 | 3.87 | $4.05 | 446845 |
| 2022-03-31 | 3.84 | $3.97 | 553603 |
| 2022-03-30 | 3.83 | $4.14 | 543406 |
| 2022-03-29 | 3.82 | $4.24 | 624494 |
| 2022-03-28 | 3.80 | $4.09 | 436200 |
| 2022-03-25 | 3.80 | $4.01 | 621400 |
| 2022-03-24 | 3.81 | $4.18 | 571100 |
| 2022-03-23 | 3.82 | $4.29 | 744500 |
| 2022-03-22 | 3.82 | $4.19 | 975409 |
| 2022-03-21 | 3.82 | $3.98 | 867000 |
| 2022-03-18 | 3.84 | $4.21 | 1.1M |
| 2022-03-17 | 3.86 | $4.18 | 1.7M |
| 2022-03-16 | 3.87 | $4.56 | 4.6M |
| 2022-03-15 | 3.87 | $3.20 | 1.6M |
| 2022-03-14 | 3.92 | $2.94 | 2.5M |
| 2022-03-11 | 3.99 | $3.08 | 1.2M |
| 2022-03-10 | 4.05 | $3.52 | 1.6M |
| 2022-03-09 | 4.09 | $3.70 | 632491 |
| 2022-03-08 | 4.11 | $3.49 | 760246 |
| 2022-03-07 | 4.13 | $3.32 | 1.2M |
| 2022-03-04 | 4.17 | $3.45 | 1.3M |
| 2022-03-03 | 4.19 | $3.79 | 908100 |
| 2022-03-02 | 4.20 | $3.90 | 516809 |
| 2022-03-01 | 4.22 | $3.95 | 685207 |
| 2022-02-28 | 4.22 | $4.07 | 775000 |
| 2022-02-25 | 4.19 | $4.19 | 646100 |
| 2022-02-24 | 4.17 | $4.30 | 680200 |
| 2022-02-23 | 4.15 | $4.30 | 531706 |
| 2022-02-22 | 4.14 | $4.28 | 470525 |
| 2022-02-18 | 4.13 | $4.39 | 601436 |
| 2022-02-17 | 4.14 | $4.52 | 478400 |
| 2022-02-16 | 4.14 | $4.47 | 296100 |
| 2022-02-15 | 4.14 | $4.47 | 611237 |
| 2022-02-14 | 4.14 | $4.27 | 387726 |
| 2022-02-11 | 4.15 | $4.33 | 509413 |
| 2022-02-10 | 4.17 | $4.32 | 422900 |
| 2022-02-09 | 4.20 | $4.31 | 947716 |
| 2022-02-08 | 4.22 | $4.09 | 793600 |
| 2022-02-07 | 4.24 | $3.92 | 788100 |
| 2022-02-04 | 4.28 | $4.03 | 663849 |
| 2022-02-03 | 4.32 | $3.93 | 826600 |
| 2022-02-02 | 4.35 | $4.02 | 1.1M |
| 2022-02-01 | 4.40 | $4.14 | 1.7M |
| 2022-01-31 | 4.44 | $3.95 | 2.6M |
| 2022-01-28 | 4.49 | $3.63 | 1.9M |
| 2022-01-27 | 4.55 | $3.66 | 2.5M |
| 2022-01-26 | 4.61 | $3.96 | 2.0M |
| 2022-01-25 | 4.65 | $4.10 | 1.2M |
| 2022-01-24 | 4.69 | $4.16 | 1.6M |
| 2022-01-21 | 4.73 | $4.43 | 788446 |
| 2022-01-20 | 4.75 | $4.56 | 1.4M |
| 2022-01-19 | 4.77 | $4.47 | 924120 |
| 2022-01-18 | 4.78 | $4.50 | 741500 |
| 2022-01-14 | 4.81 | $4.58 | 927700 |
| 2022-01-13 | 4.84 | $4.67 | 867500 |
| 2022-01-12 | 4.86 | $4.84 | 1.3M |
| 2022-01-11 | 4.89 | $4.66 | 1.1M |
| 2022-01-10 | 4.93 | $4.68 | 1.2M |
| 2022-01-07 | 4.98 | $4.69 | 2.3M |
| 2022-01-06 | 5.03 | $4.76 | 1.4M |
| 2022-01-05 | 5.08 | $4.63 | 1.2M |
| 2022-01-04 | 5.12 | $4.88 | 1.2M |
| 2022-01-03 | 5.15 | $5.03 | 432873 |
| 2021-12-31 | 5.16 | $4.93 | 659717 |
| 2021-12-30 | 5.20 | $4.90 | 1.5M |
| 2021-12-29 | 5.24 | $4.69 | 835700 |
| 2021-12-28 | 5.30 | $4.84 | 636725 |
| 2021-12-27 | 5.36 | $4.88 | 747200 |
| 2021-12-23 | 5.41 | $4.90 | 1.3M |
| 2021-12-22 | 5.47 | $4.88 | 604428 |
| 2021-12-21 | 5.53 | $4.90 | 1.0M |
| 2021-12-20 | 5.60 | $4.69 | 1.4M |
| 2021-12-17 | 5.67 | $5.19 | 3.0M |
| 2021-12-16 | 5.72 | $5.09 | 1.1M |
| 2021-12-15 | 5.80 | $5.21 | 1.1M |
| 2021-12-14 | 5.88 | $5.30 | 1.4M |
| 2021-12-13 | 5.95 | $5.46 | 1.8M |
| 2021-12-10 | 6.02 | $5.78 | 1.5M |
| 2021-12-09 | 6.06 | $5.67 | 1.5M |
| 2021-12-08 | 6.10 | $5.71 | 1.0M |
| 2021-12-07 | 6.14 | $5.56 | 1.5M |
| 2021-12-06 | 6.17 | $5.30 | 1.8M |
| 2021-12-03 | 6.21 | $5.36 | 3.6M |
| 2021-12-02 | 6.25 | $5.73 | 944300 |
| 2021-12-01 | 6.27 | $5.75 | 915236 |
| 2021-11-30 | 6.28 | $5.87 | 1.8M |
| 2021-11-29 | 6.30 | $5.89 | 1.0M |
| 2021-11-26 | 6.31 | $5.98 | 1.2M |
| 2021-11-24 | 6.33 | $6.10 | 1.1M |
| 2021-11-23 | 6.33 | $6.15 | 1.5M |
| 2021-11-22 | 6.35 | $6.13 | 1.3M |
| 2021-11-19 | 6.36 | $6.20 | 1.1M |
| 2021-11-18 | 6.37 | $6.25 | 2.1M |
| 2021-11-17 | 6.38 | $6.66 | 1.5M |
| 2021-11-16 | 6.36 | $6.78 | 899241 |
| 2021-11-15 | 6.32 | $6.69 | 888237 |
| 2021-11-12 | 6.27 | $6.75 | 890839 |
| 2021-11-11 | 6.22 | $6.61 | 1.4M |
| 2021-11-10 | 6.18 | $6.44 | 1.2M |
| 2021-11-09 | 6.16 | $6.51 | 1.4M |
| 2021-11-08 | 6.14 | $6.25 | 947019 |
| 2021-11-05 | 6.13 | $6.16 | 825005 |
| 2021-11-04 | 6.11 | $6.09 | 805900 |
| 2021-11-03 | 6.09 | $6.05 | 1.2M |
| 2021-11-02 | 6.06 | $6.09 | 1.6M |
| 2021-11-01 | 6.05 | $6.28 | 1.2M |
| 2021-10-29 | 6.00 | $6.12 | 957105 |
| 2021-10-28 | 5.98 | $6.24 | 978018 |
| 2021-10-27 | 5.95 | $6.24 | 1.0M |
| 2021-10-26 | 5.92 | $6.36 | 1.3M |
| 2021-10-25 | 5.87 | $6.46 | 1.2M |
| 2021-10-22 | 5.84 | $6.42 | 1.2M |
| 2021-10-21 | 5.81 | $6.40 | 1.2M |
| 2021-10-20 | 5.79 | $6.22 | 1.9M |
| 2021-10-19 | 5.77 | $5.93 | 1.1M |
| 2021-10-18 | 5.75 | $5.84 | 786000 |
| 2021-10-15 | 5.74 | $5.70 | 751832 |
| 2021-10-14 | 5.74 | $5.80 | 1.5M |
| 2021-10-13 | 5.74 | $6.05 | 830268 |
| 2021-10-12 | 5.73 | $6.06 | 1.1M |
| 2021-10-11 | 5.71 | $6.04 | 1.9M |
| 2021-10-08 | 5.71 | $5.87 | 1.1M |
| 2021-10-07 | 5.73 | $5.63 | 1.9M |
| 2021-10-06 | 5.76 | $5.54 | 828718 |
| 2021-10-05 | 5.79 | $5.70 | 569863 |
| 2021-10-04 | 5.82 | $5.44 | 674800 |
| 2021-10-01 | 5.86 | $5.71 | 1.2M |
| 2021-09-30 | 5.88 | $5.64 | 806132 |
| 2021-09-29 | 5.91 | $5.51 | 433600 |
| 2021-09-28 | 5.94 | $5.53 | 1.1M |
| 2021-09-27 | 5.96 | $5.77 | 1.1M |
| 2021-09-24 | 5.98 | $5.82 | 979900 |
| 2021-09-23 | 5.98 | $5.94 | 788544 |
| 2021-09-22 | 5.98 | $5.85 | 859700 |
| 2021-09-21 | 6.01 | $5.57 | 1.6M |
| 2021-09-20 | 6.03 | $5.54 | 2.4M |
| 2021-09-17 | 6.04 | $5.80 | 6.7M |
| 2021-09-16 | 6.04 | $5.83 | 1.0M |
| 2021-09-15 | 6.04 | $5.86 | 1.4M |
| 2021-09-14 | 6.04 | $5.68 | 1.6M |
| 2021-09-13 | 6.04 | $5.96 | 1.7M |
| 2021-09-10 | 6.05 | $6.19 | 1.3M |
| 2021-09-09 | 6.05 | $6.27 | 2.2M |
| 2021-09-08 | 6.06 | $6.24 | 1.5M |
| 2021-09-07 | 6.06 | $6.23 | 17.2M |
| 2021-09-03 | 6.08 | $6.22 | 1.3M |
| 2021-09-02 | 6.09 | $6.24 | 1.2M |
| 2021-09-01 | 6.09 | $6.21 | 869253 |
| 2021-08-31 | 6.10 | $6.09 | 1.2M |
| 2021-08-30 | 6.12 | $5.91 | 1.0M |
| 2021-08-27 | 6.15 | $6.07 | 1.4M |
| 2021-08-26 | 6.17 | $5.88 | 1.2M |
| 2021-08-25 | 6.21 | $6.02 | 2.3M |
| 2021-08-24 | 6.27 | $6.29 | 2.6M |
| 2021-08-23 | 6.29 | $6.07 | 2.3M |
| 2021-08-20 | 6.34 | $5.78 | 3.2M |
| 2021-08-19 | 6.41 | $5.76 | 1.9M |
| 2021-08-18 | 6.51 | $5.77 | 1.4M |
| 2021-08-17 | 6.61 | $5.82 | 1.2M |
| 2021-08-16 | 6.70 | $5.87 | 2.1M |
| 2021-08-13 | 6.78 | $6.07 | 961495 |
| 2021-08-12 | 6.86 | $6.21 | 794081 |
| 2021-08-11 | 6.95 | $6.38 | 1.0M |
| 2021-08-10 | 7.02 | $6.38 | 1.3M |
| 2021-08-09 | 7.09 | $6.61 | 951634 |
| 2021-08-06 | 7.16 | $6.27 | 1.4M |
| 2021-08-05 | 7.24 | $6.36 | 1.2M |
| 2021-08-04 | 7.32 | $6.42 | 1.1M |
| 2021-08-03 | 7.44 | $6.51 | 1.3M |
| 2021-08-02 | 7.55 | $6.47 | 1.3M |
| 2021-07-30 | 7.66 | $6.53 | 2.6M |
| 2021-07-29 | 7.81 | $6.60 | 2.4M |
| 2021-07-28 | 7.96 | $7.22 | 2.0M |
| 2021-07-27 | 8.07 | $6.79 | 2.5M |
| 2021-07-26 | 8.21 | $7.07 | 1.9M |
| 2021-07-23 | 8.32 | $7.13 | 1.7M |
| 2021-07-22 | 8.44 | $7.70 | 1.6M |
| 2021-07-21 | 8.53 | $7.88 | 1.8M |
| 2021-07-20 | 8.60 | $7.44 | 1.7M |
| 2021-07-19 | 8.68 | $7.53 | 1.8M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
4.75
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.69
Average
5.61
Maximum
9.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.75 | $4.75 | 162802 |
| 2026-07-16 | 4.75 | $4.75 | 400141 |
| 2026-07-15 | 4.75 | $4.71 | 655900 |
| 2026-07-14 | 4.76 | $4.59 | 643533 |
| 2026-07-13 | 4.78 | $4.57 | 417900 |
| 2026-07-10 | 4.80 | $4.54 | 775600 |
| 2026-07-09 | 4.83 | $4.75 | 540018 |
| 2026-07-08 | 4.83 | $4.71 | 557300 |
| 2026-07-07 | 4.85 | $4.71 | 396339 |
| 2026-07-06 | 4.86 | $4.86 | 584700 |
| 2026-07-02 | 4.86 | $4.83 | 368140 |
| 2026-07-01 | 4.86 | $4.94 | 672539 |
| 2026-06-30 | 4.86 | $4.79 | 980420 |
| 2026-06-29 | 4.86 | $4.73 | 477154 |
| 2026-06-26 | 4.88 | $4.80 | 681700 |
| 2026-06-25 | 4.89 | $4.71 | 815500 |
| 2026-06-24 | 4.90 | $4.85 | 547000 |
| 2026-06-23 | 4.91 | $4.82 | 669162 |
| 2026-06-22 | 4.92 | $4.73 | 666611 |
| 2026-06-18 | 4.94 | $4.67 | 2.1M |
| 2026-06-17 | 4.97 | $4.81 | 430800 |
| 2026-06-16 | 4.98 | $4.83 | 390513 |
| 2026-06-15 | 5.00 | $5.00 | 1.3M |
| 2026-06-12 | 5.00 | $5.03 | 504930 |
| 2026-06-11 | 5.00 | $4.95 | 539800 |
| 2026-06-10 | 5.00 | $4.89 | 382000 |
| 2026-06-09 | 5.01 | $4.87 | 551600 |
| 2026-06-08 | 5.03 | $4.85 | 563400 |
| 2026-06-05 | 5.05 | $4.93 | 730500 |
| 2026-06-04 | 5.06 | $5.11 | 402900 |
| 2026-06-03 | 5.06 | $5.13 | 824756 |
| 2026-06-02 | 5.05 | $5.16 | 1.1M |
| 2026-06-01 | 5.04 | $5.32 | 1.1M |
| 2026-05-29 | 5.01 | $5.25 | 1.5M |
| 2026-05-28 | 4.98 | $5.19 | 1.3M |
| 2026-05-27 | 4.96 | $5.50 | 2.7M |
| 2026-05-26 | 4.90 | $4.95 | 3.0M |
| 2026-05-22 | 4.90 | $4.49 | 2.4M |
| 2026-05-21 | 4.94 | $4.78 | 930900 |
| 2026-05-20 | 4.96 | $4.77 | 937621 |
| 2026-05-19 | 4.98 | $4.88 | 628400 |
| 2026-05-18 | 4.99 | $4.82 | 1.1M |
| 2026-05-15 | 5.00 | $4.74 | 966008 |
| 2026-05-14 | 5.03 | $4.94 | 990406 |
| 2026-05-13 | 5.04 | $5.09 | 829687 |
| 2026-05-12 | 5.04 | $5.12 | 859901 |
| 2026-05-11 | 5.03 | $5.15 | 566913 |
| 2026-05-08 | 5.01 | $5.17 | 892761 |
| 2026-05-07 | 5.00 | $5.11 | 1.2M |
| 2026-05-06 | 4.99 | $5.22 | 793632 |
| 2026-05-05 | 4.96 | $5.10 | 774300 |
| 2026-05-04 | 4.95 | $5.06 | 988404 |
| 2026-05-01 | 4.94 | $5.03 | 921443 |
| 2026-04-30 | 4.93 | $4.96 | 774000 |
| 2026-04-29 | 4.92 | $4.85 | 730248 |
| 2026-04-28 | 4.93 | $5.01 | 942400 |
| 2026-04-27 | 4.92 | $5.02 | 1.1M |
| 2026-04-24 | 4.91 | $4.81 | 1.2M |
| 2026-04-23 | 4.92 | $4.72 | 1.2M |
| 2026-04-22 | 4.94 | $4.74 | 924400 |
| 2026-04-21 | 4.96 | $4.69 | 1.1M |
| 2026-04-20 | 4.99 | $4.70 | 1.4M |
| 2026-04-17 | 5.02 | $4.80 | 1.3M |
| 2026-04-16 | 5.05 | $4.81 | 1.2M |
| 2026-04-15 | 5.07 | $5.13 | 857700 |
| 2026-04-14 | 5.07 | $5.11 | 1.4M |
| 2026-04-13 | 5.06 | $4.98 | 1.4M |
| 2026-04-10 | 5.07 | $4.95 | 724711 |
| 2026-04-09 | 5.08 | $4.97 | 1.6M |
| 2026-04-08 | 5.09 | $5.17 | 973665 |
| 2026-04-07 | 5.09 | $4.95 | 818025 |
| 2026-04-06 | 5.10 | $5.11 | 704124 |
| 2026-04-02 | 5.10 | $4.94 | 975046 |
| 2026-04-01 | 5.12 | $4.89 | 873100 |
| 2026-03-31 | 5.14 | $4.79 | 672500 |
| 2026-03-30 | 5.18 | $4.71 | 1.1M |
| 2026-03-27 | 5.22 | $4.66 | 1.1M |
| 2026-03-26 | 5.28 | $4.62 | 1.2M |
| 2026-03-25 | 5.35 | $4.74 | 960000 |
| 2026-03-24 | 5.42 | $4.86 | 2.0M |
| 2026-03-23 | 5.48 | $5.10 | 2.3M |
| 2026-03-20 | 5.52 | $5.48 | 8.7M |
| 2026-03-19 | 5.52 | $5.59 | 2.0M |
| 2026-03-18 | 5.51 | $5.88 | 2.2M |
| 2026-03-17 | 5.48 | $6.18 | 3.1M |
| 2026-03-16 | 5.40 | $5.49 | 2.3M |
| 2026-03-13 | 5.39 | $5.24 | 624800 |
| 2026-03-12 | 5.41 | $5.23 | 599700 |
| 2026-03-11 | 5.43 | $5.34 | 562043 |
| 2026-03-10 | 5.44 | $5.35 | 820200 |
| 2026-03-09 | 5.44 | $5.35 | 1.2M |
| 2026-03-06 | 5.45 | $5.17 | 904068 |
| 2026-03-05 | 5.48 | $5.23 | 1.3M |
| 2026-03-04 | 5.51 | $5.41 | 1.2M |
| 2026-03-03 | 5.52 | $5.29 | 1.9M |
| 2026-03-02 | 5.55 | $5.73 | 801200 |
| 2026-02-27 | 5.53 | $5.62 | 964392 |
| 2026-02-26 | 5.52 | $5.70 | 742500 |
| 2026-02-25 | 5.50 | $5.75 | 650300 |
| 2026-02-24 | 5.47 | $5.64 | 824146 |
| 2026-02-23 | 5.45 | $5.42 | 1.2M |
| 2026-02-20 | 5.46 | $5.72 | 811244 |
| 2026-02-19 | 5.43 | $5.72 | 863606 |
| 2026-02-18 | 5.40 | $5.79 | 824500 |
| 2026-02-17 | 5.36 | $5.79 | 990600 |
| 2026-02-13 | 5.31 | $5.54 | 933811 |
| 2026-02-12 | 5.29 | $5.48 | 1.3M |
| 2026-02-11 | 5.27 | $5.56 | 1.1M |
| 2026-02-10 | 5.24 | $5.63 | 1.1M |
| 2026-02-09 | 5.20 | $5.55 | 1.6M |
| 2026-02-06 | 5.16 | $5.30 | 1.1M |
| 2026-02-05 | 5.15 | $5.13 | 2.7M |
| 2026-02-04 | 5.15 | $5.01 | 1.1M |
| 2026-02-03 | 5.16 | $5.02 | 1.2M |
| 2026-02-02 | 5.18 | $5.15 | 863800 |
| 2026-01-30 | 5.18 | $5.13 | 794300 |
| 2026-01-29 | 5.19 | $5.15 | 968051 |
| 2026-01-28 | 5.19 | $5.20 | 802445 |
| 2026-01-27 | 5.19 | $5.17 | 719290 |
| 2026-01-26 | 5.19 | $5.19 | 743843 |
| 2026-01-23 | 5.19 | $5.13 | 778685 |
| 2026-01-22 | 5.20 | $5.18 | 914413 |
| 2026-01-21 | 5.20 | $5.06 | 1.4M |
| 2026-01-20 | 5.21 | $5.12 | 936500 |
| 2026-01-16 | 5.22 | $5.15 | 1.5M |
| 2026-01-15 | 5.23 | $5.26 | 659716 |
| 2026-01-14 | 5.23 | $5.19 | 761238 |
| 2026-01-13 | 5.23 | $5.22 | 996377 |
| 2026-01-12 | 5.23 | $5.14 | 1.2M |
| 2026-01-09 | 5.24 | $5.01 | 1.6M |
| 2026-01-08 | 5.26 | $5.17 | 735700 |
| 2026-01-07 | 5.27 | $5.17 | 735644 |
| 2026-01-06 | 5.28 | $5.30 | 1.1M |
| 2026-01-05 | 5.28 | $5.39 | 1.1M |
| 2026-01-02 | 5.27 | $5.22 | 985127 |
| 2025-12-31 | 5.28 | $5.23 | 1.1M |
| 2025-12-30 | 5.28 | $5.26 | 834300 |
| 2025-12-29 | 5.29 | $5.21 | 1.6M |
| 2025-12-26 | 5.29 | $5.42 | 817100 |
| 2025-12-24 | 5.28 | $5.43 | 961400 |
| 2025-12-23 | 5.26 | $5.33 | 853172 |
| 2025-12-22 | 5.26 | $5.19 | 1.7M |
| 2025-12-19 | 5.26 | $5.18 | 1.7M |
| 2025-12-18 | 5.27 | $5.22 | 1.5M |
| 2025-12-17 | 5.28 | $5.14 | 998957 |
| 2025-12-16 | 5.29 | $5.11 | 1.2M |
| 2025-12-15 | 5.31 | $5.17 | 1.2M |
| 2025-12-12 | 5.33 | $5.26 | 874663 |
| 2025-12-11 | 5.33 | $5.22 | 985845 |
| 2025-12-10 | 5.35 | $5.20 | 1.3M |
| 2025-12-09 | 5.36 | $5.16 | 2.6M |
| 2025-12-08 | 5.38 | $5.35 | 3.3M |
| 2025-12-05 | 5.39 | $5.21 | 1.2M |
| 2025-12-04 | 5.40 | $5.01 | 1.2M |
| 2025-12-03 | 5.45 | $4.96 | 1.3M |
| 2025-12-02 | 5.50 | $4.93 | 2.0M |
| 2025-12-01 | 5.56 | $5.14 | 3.3M |
| 2025-11-28 | 5.60 | $4.99 | 3.8M |
| 2025-11-26 | 5.66 | $5.04 | 2.4M |
| 2025-11-25 | 5.73 | $5.24 | 2.4M |
| 2025-11-24 | 5.78 | $4.95 | 2.1M |
| 2025-11-21 | 5.87 | $4.74 | 1.7M |
| 2025-11-20 | 5.99 | $4.77 | 3.0M |
| 2025-11-19 | 6.12 | $5.54 | 3.0M |
| 2025-11-18 | 6.18 | $5.97 | 732123 |
| 2025-11-17 | 6.20 | $5.90 | 1.4M |
| 2025-11-14 | 6.23 | $5.98 | 1.3M |
| 2025-11-13 | 6.26 | $6.02 | 730786 |
| 2025-11-12 | 6.28 | $6.02 | 760337 |
| 2025-11-11 | 6.31 | $6.13 | 1.1M |
| 2025-11-10 | 6.33 | $6.15 | 1.9M |
| 2025-11-07 | 6.35 | $6.02 | 1.3M |
| 2025-11-06 | 6.38 | $6.02 | 1.2M |
| 2025-11-05 | 6.42 | $5.90 | 843000 |
| 2025-11-04 | 6.47 | $5.98 | 899800 |
| 2025-11-03 | 6.52 | $6.17 | 1.4M |
| 2025-10-31 | 6.56 | $6.11 | 3.1M |
| 2025-10-30 | 6.61 | $5.58 | 2.0M |
| 2025-10-29 | 6.72 | $5.63 | 2.6M |
| 2025-10-28 | 6.83 | $5.92 | 5.2M |
| 2025-10-27 | 6.93 | $6.56 | 2.6M |
| 2025-10-24 | 6.97 | $6.96 | 1.7M |
| 2025-10-23 | 6.97 | $6.82 | 876107 |
| 2025-10-22 | 6.98 | $6.77 | 1.1M |
| 2025-10-21 | 7.00 | $6.72 | 1.1M |
| 2025-10-20 | 7.03 | $6.51 | 1.1M |
| 2025-10-17 | 7.09 | $6.47 | 670630 |
| 2025-10-16 | 7.15 | $6.42 | 1.1M |
| 2025-10-15 | 7.23 | $6.58 | 817445 |
| 2025-10-14 | 7.30 | $6.60 | 985884 |
| 2025-10-13 | 7.37 | $6.72 | 828410 |
| 2025-10-10 | 7.44 | $6.70 | 1.7M |
| 2025-10-09 | 7.52 | $6.99 | 1.6M |
| 2025-10-08 | 7.58 | $7.16 | 949447 |
| 2025-10-07 | 7.62 | $7.09 | 1.6M |
| 2025-10-06 | 7.68 | $7.35 | 1.5M |
| 2025-10-03 | 7.71 | $7.22 | 1.7M |
| 2025-10-02 | 7.76 | $7.63 | 854924 |
| 2025-10-01 | 7.78 | $7.50 | 948588 |
| 2025-09-30 | 7.81 | $7.37 | 1.4M |
| 2025-09-29 | 7.85 | $7.53 | 702000 |
| 2025-09-26 | 7.89 | $7.55 | 588043 |
| 2025-09-25 | 7.92 | $7.62 | 1.2M |
| 2025-09-24 | 7.96 | $7.69 | 622832 |
| 2025-09-23 | 7.98 | $7.69 | 945875 |
| 2025-09-22 | 8.01 | $7.67 | 971820 |
| 2025-09-19 | 8.05 | $7.66 | 3.9M |
| 2025-09-18 | 8.09 | $7.92 | 1.2M |
| 2025-09-17 | 8.11 | $7.97 | 1.8M |
| 2025-09-16 | 8.12 | $7.64 | 1.3M |
| 2025-09-15 | 8.17 | $7.71 | 2.4M |
| 2025-09-12 | 8.22 | $7.48 | 1.7M |
| 2025-09-11 | 8.30 | $7.71 | 978057 |
| 2025-09-10 | 8.36 | $7.64 | 1.2M |
| 2025-09-09 | 8.44 | $7.83 | 1.4M |
| 2025-09-08 | 8.50 | $7.77 | 1.8M |
| 2025-09-05 | 8.58 | $7.91 | 1.9M |
| 2025-09-04 | 8.65 | $7.78 | 1.8M |
| 2025-09-03 | 8.74 | $8.04 | 2.1M |
| 2025-09-02 | 8.82 | $8.22 | 1.9M |
| 2025-08-29 | 8.88 | $8.25 | 2.0M |
| 2025-08-28 | 8.95 | $8.35 | 2.6M |
| 2025-08-27 | 9.01 | $8.56 | 4.2M |
| 2025-08-26 | 9.06 | $8.88 | 3.9M |
| 2025-08-25 | 9.08 | $9.33 | 3.0M |
| 2025-08-22 | 9.05 | $9.43 | 3.6M |
| 2025-08-21 | 9.01 | $9.13 | 3.3M |
| 2025-08-20 | 9.00 | $8.65 | 2.5M |
| 2025-08-19 | 9.03 | $8.79 | 3.7M |
| 2025-08-18 | 9.06 | $9.01 | 2.1M |
| 2025-08-15 | 9.07 | $9.33 | 1.7M |
| 2025-08-14 | 9.04 | $8.82 | 1.8M |
| 2025-08-13 | 9.06 | $9.04 | 1.2M |
| 2025-08-12 | 9.06 | $9.11 | 1.0M |
| 2025-08-11 | 9.06 | $8.96 | 1.3M |
| 2025-08-08 | 9.07 | $9.23 | 1.4M |
| 2025-08-07 | 9.05 | $8.93 | 2.2M |
| 2025-08-06 | 9.06 | $8.54 | 703343 |
| 2025-08-05 | 9.12 | $8.48 | 2.4M |
| 2025-08-04 | 9.19 | $8.33 | 924300 |
| 2025-08-01 | 9.28 | $8.24 | 1.7M |
| 2025-07-31 | 9.39 | $8.59 | 2.9M |
| 2025-07-30 | 9.47 | $8.57 | 1.6M |
| 2025-07-29 | 9.56 | $8.73 | 2.1M |
| 2025-07-28 | 9.65 | $8.86 | 1.3M |
| 2025-07-25 | 9.73 | $8.94 | 3.5M |
| 2025-07-24 | 9.82 | $9.42 | 1.9M |
| 2025-07-23 | 9.86 | $9.83 | 1.2M |
| 2025-07-22 | 9.86 | $9.79 | 1.2M |
| 2025-07-21 | 9.87 | $10.00 | 1.7M |
| 2025-07-18 | 9.86 | $9.84 | 1.4M |
| 2025-07-17 | 9.86 | $10.13 | 1.9M |
| 2025-07-16 | 9.83 | $10.05 | 1.8M |
| 2025-07-15 | 9.81 | $10.60 | 1.0M |
| 2025-07-14 | 9.72 | $10.59 | 2.7M |
| 2025-07-11 | 9.63 | $10.60 | 2.3M |
| 2025-07-10 | 9.53 | $10.31 | 1.6M |
| 2025-07-09 | 9.45 | $9.91 | 1.8M |
| 2025-07-08 | 9.40 | $10.03 | 1.6M |
| 2025-07-07 | 9.33 | $9.99 | 2.0M |
| 2025-07-03 | 9.27 | $9.84 | 1.1M |
| 2025-07-02 | 9.21 | $9.51 | 1.1M |
| 2025-07-01 | 9.17 | $9.22 | 1.3M |
| 2025-06-30 | 9.17 | $9.48 | 1.1M |
| 2025-06-27 | 9.14 | $9.54 | 726400 |
| 2025-06-26 | 9.09 | $9.53 | 815380 |
| 2025-06-25 | 9.05 | $9.77 | 1.5M |
| 2025-06-24 | 8.97 | $9.80 | 2.3M |
| 2025-06-23 | 8.88 | $9.40 | 2.5M |
| 2025-06-20 | 8.83 | $9.25 | 15.4M |
| 2025-06-18 | 8.79 | $9.51 | 1.6M |
| 2025-06-17 | 8.71 | $9.26 | 2.0M |
| 2025-06-16 | 8.65 | $8.97 | 1.0M |
| 2025-06-13 | 8.62 | $8.70 | 429600 |
| 2025-06-12 | 8.61 | $8.91 | 521139 |
| 2025-06-11 | 8.58 | $8.87 | 540800 |
| 2025-06-10 | 8.55 | $8.60 | 345610 |
| 2025-06-09 | 8.54 | $8.73 | 409715 |
| 2025-06-06 | 8.52 | $8.58 | 232733 |
| 2025-06-05 | 8.51 | $8.67 | 455703 |
| 2025-06-04 | 8.50 | $8.64 | 641536 |
| 2025-06-03 | 8.48 | $8.42 | 520006 |
| 2025-06-02 | 8.49 | $8.41 | 513307 |
| 2025-05-30 | 8.50 | $8.36 | 832847 |
| 2025-05-29 | 8.51 | $8.72 | 870249 |
| 2025-05-28 | 8.49 | $8.60 | 749869 |
| 2025-05-27 | 8.48 | $8.67 | 980531 |
| 2025-05-23 | 8.46 | $8.61 | 1.2M |
| 2025-05-22 | 8.44 | $8.41 | 741605 |
| 2025-05-21 | 8.45 | $8.59 | 1.2M |
| 2025-05-20 | 8.43 | $8.63 | 922612 |
| 2025-05-19 | 8.41 | $8.81 | 708394 |
| 2025-05-16 | 8.37 | $8.50 | 466700 |
| 2025-05-15 | 8.35 | $8.54 | 1.0M |
| 2025-05-14 | 8.33 | $8.79 | 399000 |
| 2025-05-13 | 8.29 | $8.84 | 694203 |
| 2025-05-12 | 8.23 | $8.66 | 492153 |
| 2025-05-09 | 8.18 | $8.30 | 381817 |
| 2025-05-08 | 8.17 | $8.31 | 477700 |
| 2025-05-07 | 8.15 | $8.36 | 409944 |
| 2025-05-06 | 8.13 | $8.63 | 1.1M |
| 2025-05-05 | 8.08 | $8.43 | 3.0M |
| 2025-05-02 | 8.04 | $8.40 | 666318 |
| 2025-05-01 | 8.01 | $7.99 | 564800 |
| 2025-04-30 | 8.01 | $7.91 | 732000 |
| 2025-04-29 | 8.02 | $7.86 | 1.6M |
| 2025-04-28 | 8.03 | $7.80 | 512411 |
| 2025-04-25 | 8.06 | $7.69 | 501900 |
| 2025-04-24 | 8.10 | $7.72 | 974947 |
| 2025-04-23 | 8.14 | $7.63 | 1.3M |
| 2025-04-22 | 8.19 | $7.36 | 962600 |
| 2025-04-21 | 8.28 | $7.03 | 970900 |
| 2025-04-17 | 8.41 | $7.16 | 1.4M |
| 2025-04-16 | 8.54 | $7.21 | 4.5M |
| 2025-04-15 | 8.68 | $7.61 | 1.8M |
| 2025-04-14 | 8.79 | $7.96 | 1.4M |
| 2025-04-11 | 8.88 | $7.67 | 2.6M |
| 2025-04-10 | 9.01 | $8.05 | 1.9M |
| 2025-04-09 | 9.11 | $7.99 | 2.3M |
| 2025-04-08 | 9.23 | $8.10 | 1.4M |
| 2025-04-07 | 9.35 | $8.32 | 1.4M |
| 2025-04-04 | 9.45 | $8.75 | 1.3M |
| 2025-04-03 | 9.53 | $9.73 | 1.2M |
| 2025-04-02 | 9.51 | $9.97 | 974700 |
| 2025-04-01 | 9.46 | $10.11 | 797445 |
| 2025-03-31 | 9.39 | $9.63 | 892434 |
| 2025-03-28 | 9.36 | $9.76 | 1.2M |
| 2025-03-27 | 9.32 | $10.46 | 1.6M |
| 2025-03-26 | 9.20 | $9.81 | 861845 |
| 2025-03-25 | 9.14 | $9.71 | 780900 |
| 2025-03-24 | 9.08 | $9.86 | 906106 |
| 2025-03-21 | 9.00 | $10.04 | 1.6M |
| 2025-03-20 | 8.89 | $9.99 | 1.5M |
| 2025-03-19 | 8.77 | $10.61 | 1.5M |
| 2025-03-18 | 8.58 | $10.72 | 4.6M |
| 2025-03-17 | 8.35 | $9.12 | 2.3M |
| 2025-03-14 | 8.27 | $8.71 | 1.1M |
| 2025-03-13 | 8.22 | $8.30 | 432007 |
| 2025-03-12 | 8.21 | $8.31 | 766934 |
| 2025-03-11 | 8.20 | $8.26 | 666006 |
| 2025-03-10 | 8.20 | $8.05 | 552900 |
| 2025-03-07 | 8.21 | $8.33 | 660600 |
| 2025-03-06 | 8.20 | $8.42 | 973900 |
| 2025-03-05 | 8.18 | $8.43 | 647145 |
| 2025-03-04 | 8.15 | $8.04 | 658151 |
| 2025-03-03 | 8.16 | $8.11 | 709300 |
| 2025-02-28 | 8.17 | $8.24 | 969253 |
| 2025-02-27 | 8.16 | $8.43 | 554627 |
| 2025-02-26 | 8.13 | $8.60 | 895811 |
| 2025-02-25 | 8.08 | $8.21 | 966300 |
| 2025-02-24 | 8.07 | $8.39 | 985533 |
| 2025-02-21 | 8.04 | $8.52 | 1.1M |
| 2025-02-20 | 7.98 | $8.62 | 1.1M |
| 2025-02-19 | 7.92 | $8.48 | 792400 |
| 2025-02-18 | 7.86 | $8.47 | 1.2M |
| 2025-02-14 | 7.79 | $8.37 | 1.2M |
| 2025-02-13 | 7.73 | $8.33 | 860701 |
| 2025-02-12 | 7.67 | $8.06 | 1.1M |
| 2025-02-11 | 7.63 | $7.92 | 1.2M |
| 2025-02-10 | 7.60 | $8.26 | 996700 |
| 2025-02-07 | 7.53 | $8.29 | 1.2M |
| 2025-02-06 | 7.45 | $7.98 | 1.5M |
| 2025-02-05 | 7.39 | $7.80 | 965900 |
| 2025-02-04 | 7.35 | $7.71 | 629900 |
| 2025-02-03 | 7.31 | $7.52 | 726600 |
| 2025-01-31 | 7.29 | $7.64 | 779700 |
| 2025-01-30 | 7.25 | $7.86 | 1.0M |
| 2025-01-29 | 7.19 | $7.64 | 798023 |
| 2025-01-28 | 7.14 | $7.74 | 701202 |
| 2025-01-27 | 7.08 | $7.58 | 497800 |
| 2025-01-24 | 7.02 | $7.66 | 1.2M |
| 2025-01-23 | 6.96 | $7.34 | 698798 |
| 2025-01-22 | 6.92 | $7.34 | 1.1M |
| 2025-01-21 | 6.87 | $7.22 | 1.1M |
| 2025-01-17 | 6.84 | $7.02 | 681893 |
| 2025-01-16 | 6.82 | $6.98 | 340108 |
| 2025-01-15 | 6.80 | $7.00 | 717200 |
| 2025-01-14 | 6.78 | $7.00 | 719324 |
| 2025-01-13 | 6.76 | $6.75 | 742600 |
| 2025-01-10 | 6.76 | $6.74 | 801800 |
| 2025-01-08 | 6.76 | $6.65 | 1.0M |
| 2025-01-07 | 6.77 | $6.65 | 933900 |
| 2025-01-06 | 6.78 | $6.58 | 800713 |
| 2025-01-03 | 6.80 | $6.91 | 458500 |
| 2025-01-02 | 6.79 | $6.78 | 368400 |
| 2024-12-31 | 6.79 | $6.79 | 350400 |
| 2024-12-30 | 6.79 | $6.80 | 321900 |
| 2024-12-27 | 6.79 | $6.86 | 266541 |
| 2024-12-26 | 6.79 | $7.02 | 414500 |
| 2024-12-24 | 6.76 | $6.94 | 171400 |
| 2024-12-23 | 6.74 | $6.87 | 379700 |
| 2024-12-20 | 6.73 | $6.78 | 352906 |
| 2024-12-19 | 6.72 | $6.80 | 469813 |
| 2024-12-18 | 6.72 | $6.81 | 812914 |
| 2024-12-17 | 6.71 | $6.95 | 1.2M |
| 2024-12-16 | 6.68 | $6.87 | 748521 |
| 2024-12-13 | 6.66 | $6.80 | 929442 |
| 2024-12-12 | 6.65 | $6.87 | 578900 |
| 2024-12-11 | 6.62 | $6.82 | 906415 |
| 2024-12-10 | 6.60 | $6.95 | 660242 |
| 2024-12-09 | 6.56 | $7.13 | 776719 |
| 2024-12-06 | 6.50 | $6.99 | 425800 |
| 2024-12-05 | 6.45 | $6.88 | 1.2M |
| 2024-12-04 | 6.41 | $6.88 | 701841 |
| 2024-12-03 | 6.36 | $6.86 | 913622 |
| 2024-12-02 | 6.31 | $6.73 | 950000 |
| 2024-11-29 | 6.26 | $6.98 | 1.7M |
| 2024-11-27 | 6.19 | $6.63 | 2.1M |
| 2024-11-26 | 6.14 | $6.28 | 619704 |
| 2024-11-25 | 6.12 | $6.24 | 705177 |
| 2024-11-22 | 6.11 | $6.18 | 714804 |
| 2024-11-21 | 6.11 | $6.29 | 498900 |
| 2024-11-20 | 6.09 | $6.30 | 416120 |
| 2024-11-19 | 6.06 | $6.23 | 447900 |
| 2024-11-18 | 6.05 | $6.03 | 1.5M |
| 2024-11-15 | 6.05 | $5.94 | 559647 |
| 2024-11-14 | 6.06 | $5.82 | 270100 |
| 2024-11-13 | 6.08 | $5.94 | 393900 |
| 2024-11-12 | 6.10 | $5.99 | 393100 |
| 2024-11-11 | 6.11 | $6.17 | 358600 |
| 2024-11-08 | 6.10 | $6.01 | 287039 |
| 2024-11-07 | 6.11 | $6.30 | 307305 |
| 2024-11-06 | 6.09 | $6.25 | 314368 |
| 2024-11-05 | 6.08 | $6.25 | 431269 |
| 2024-11-04 | 6.06 | $6.10 | 347809 |
| 2024-11-01 | 6.06 | $5.94 | 321021 |
| 2024-10-31 | 6.07 | $6.06 | 320200 |
| 2024-10-30 | 6.07 | $6.00 | 395397 |
| 2024-10-29 | 6.08 | $6.08 | 275800 |
| 2024-10-28 | 6.08 | $6.18 | 323900 |
| 2024-10-25 | 6.06 | $6.08 | 340200 |
| 2024-10-24 | 6.06 | $6.05 | 398540 |
| 2024-10-23 | 6.06 | $6.04 | 493420 |
| 2024-10-22 | 6.07 | $6.28 | 824100 |
| 2024-10-21 | 6.04 | $6.05 | 352516 |
| 2024-10-18 | 6.04 | $6.04 | 547021 |
| 2024-10-17 | 6.04 | $5.74 | 463243 |
| 2024-10-16 | 6.08 | $5.84 | 730500 |
| 2024-10-15 | 6.10 | $5.79 | 1.4M |
| 2024-10-14 | 6.13 | $6.17 | 510049 |
| 2024-10-11 | 6.13 | $6.32 | 653300 |
| 2024-10-10 | 6.11 | $6.14 | 852000 |
| 2024-10-09 | 6.11 | $6.28 | 1.4M |
| 2024-10-08 | 6.09 | $6.43 | 1.2M |
| 2024-10-07 | 6.05 | $6.75 | 1.6M |
| 2024-10-04 | 5.98 | $7.09 | 1.1M |
| 2024-10-03 | 5.86 | $6.83 | 2.2M |
| 2024-10-02 | 5.76 | $6.82 | 1.7M |
| 2024-10-01 | 5.65 | $6.37 | 2.3M |
| 2024-09-30 | 5.57 | $6.18 | 1.3M |
| 2024-09-27 | 5.51 | $6.02 | 1.7M |
| 2024-09-26 | 5.45 | $5.92 | 1.5M |
| 2024-09-25 | 5.41 | $5.67 | 722912 |
| 2024-09-24 | 5.38 | $5.65 | 851500 |
| 2024-09-23 | 5.35 | $5.46 | 789800 |
| 2024-09-20 | 5.34 | $5.43 | 1.1M |
| 2024-09-19 | 5.33 | $5.45 | 625100 |
| 2024-09-18 | 5.31 | $5.36 | 535900 |
| 2024-09-17 | 5.31 | $5.38 | 734200 |
| 2024-09-16 | 5.30 | $5.33 | 482153 |
| 2024-09-13 | 5.30 | $5.30 | 528500 |
| 2024-09-12 | 5.30 | $5.20 | 354812 |
| 2024-09-11 | 5.31 | $5.26 | 377200 |
| 2024-09-10 | 5.32 | $5.19 | 332500 |
| 2024-09-09 | 5.33 | $5.25 | 471900 |
| 2024-09-06 | 5.34 | $5.19 | 374138 |
| 2024-09-05 | 5.35 | $5.21 | 425312 |
| 2024-09-04 | 5.37 | $5.24 | 329607 |
| 2024-09-03 | 5.38 | $5.26 | 478500 |
| 2024-08-30 | 5.39 | $5.30 | 1.0M |
| 2024-08-29 | 5.40 | $5.29 | 449021 |
| 2024-08-28 | 5.41 | $5.18 | 465600 |
| 2024-08-27 | 5.44 | $5.33 | 498345 |
| 2024-08-26 | 5.45 | $5.34 | 677500 |
| 2024-08-23 | 5.46 | $5.32 | 1.2M |
| 2024-08-22 | 5.48 | $5.59 | 562013 |
| 2024-08-21 | 5.47 | $5.50 | 726311 |
| 2024-08-20 | 5.46 | $5.70 | 605747 |
| 2024-08-19 | 5.44 | $5.79 | 628900 |
| 2024-08-16 | 5.40 | $5.70 | 419333 |
| 2024-08-15 | 5.37 | $5.61 | 345587 |
| 2024-08-14 | 5.34 | $5.62 | 466111 |
| 2024-08-13 | 5.31 | $5.55 | 319200 |
| 2024-08-12 | 5.29 | $5.54 | 330444 |
| 2024-08-09 | 5.26 | $5.46 | 273600 |
| 2024-08-08 | 5.24 | $5.50 | 646400 |
| 2024-08-07 | 5.22 | $5.33 | 363507 |
| 2024-08-06 | 5.20 | $5.42 | 504600 |
| 2024-08-05 | 5.18 | $5.28 | 720500 |
| 2024-08-02 | 5.17 | $5.26 | 465900 |
| 2024-08-01 | 5.16 | $5.38 | 658712 |
| 2024-07-31 | 5.14 | $5.58 | 1.4M |
| 2024-07-30 | 5.09 | $5.47 | 518948 |
| 2024-07-29 | 5.05 | $5.45 | 1.4M |
| 2024-07-26 | 5.01 | $5.41 | 769720 |
| 2024-07-25 | 4.97 | $5.20 | 675323 |
| 2024-07-24 | 4.94 | $5.07 | 544103 |
| 2024-07-23 | 4.93 | $5.05 | 340123 |
| 2024-07-22 | 4.92 | $5.05 | 467348 |
| 2024-07-19 | 4.90 | $5.00 | 414831 |
| 2024-07-18 | 4.89 | $4.96 | 539100 |
| 2024-07-17 | 4.88 | $4.97 | 158169 |
| 2024-07-16 | 4.87 | $5.01 | 273737 |
| 2024-07-15 | 4.86 | $4.97 | 171318 |
| 2024-07-12 | 4.85 | $5.02 | 272327 |
| 2024-07-11 | 4.83 | $5.02 | 984703 |
| 2024-07-10 | 4.81 | $4.91 | 719400 |
| 2024-07-09 | 4.80 | $4.90 | 1.0M |
| 2024-07-08 | 4.79 | $4.79 | 410200 |
| 2024-07-05 | 4.79 | $4.86 | 452800 |
| 2024-07-03 | 4.78 | $4.86 | 631914 |
| 2024-07-02 | 4.77 | $4.84 | 459300 |
| 2024-07-01 | 4.77 | $4.80 | 626100 |
| 2024-06-28 | 4.76 | $4.77 | 841246 |
| 2024-06-27 | 4.76 | $4.64 | 907720 |
| 2024-06-26 | 4.78 | $4.77 | 555516 |
| 2024-06-25 | 4.78 | $4.76 | 535415 |
| 2024-06-24 | 4.78 | $4.79 | 657709 |
| 2024-06-21 | 4.78 | $4.80 | 775531 |
| 2024-06-20 | 4.77 | $4.83 | 579516 |
| 2024-06-18 | 4.77 | $4.77 | 429153 |
| 2024-06-17 | 4.77 | $4.76 | 414738 |
| 2024-06-14 | 4.77 | $4.69 | 402427 |
| 2024-06-13 | 4.78 | $4.70 | 645000 |
| 2024-06-12 | 4.79 | $4.69 | 577600 |
| 2024-06-11 | 4.80 | $4.71 | 649900 |
| 2024-06-10 | 4.81 | $4.68 | 251500 |
| 2024-06-07 | 4.82 | $4.70 | 597400 |
| 2024-06-06 | 4.83 | $4.78 | 533705 |
| 2024-06-05 | 4.84 | $4.78 | 626700 |
| 2024-06-04 | 4.84 | $4.70 | 904300 |
| 2024-06-03 | 4.86 | $4.73 | 476800 |
| 2024-05-31 | 4.87 | $4.78 | 970400 |
| 2024-05-30 | 4.88 | $4.73 | 834500 |
| 2024-05-29 | 4.90 | $4.73 | 408200 |
| 2024-05-28 | 4.91 | $4.77 | 1.1M |
| 2024-05-24 | 4.93 | $4.80 | 613506 |
| 2024-05-23 | 4.94 | $4.74 | 526733 |
| 2024-05-22 | 4.96 | $4.77 | 808833 |
| 2024-05-21 | 4.98 | $4.72 | 833839 |
| 2024-05-20 | 5.01 | $4.82 | 1.2M |
| 2024-05-17 | 5.03 | $5.05 | 361435 |
| 2024-05-16 | 5.03 | $5.05 | 1.3M |
| 2024-05-15 | 5.03 | $5.16 | 651644 |
| 2024-05-14 | 5.01 | $5.16 | 562700 |
| 2024-05-13 | 5.00 | $5.13 | 721900 |
| 2024-05-10 | 4.98 | $5.11 | 292900 |
| 2024-05-09 | 4.97 | $5.09 | 279700 |
| 2024-05-08 | 4.96 | $5.10 | 612781 |
| 2024-05-07 | 4.94 | $5.00 | 677829 |
| 2024-05-06 | 4.93 | $5.07 | 338906 |
| 2024-05-03 | 4.92 | $5.01 | 394600 |
| 2024-05-02 | 4.91 | $5.03 | 862400 |
| 2024-05-01 | 4.90 | $4.87 | 444100 |
| 2024-04-30 | 4.90 | $4.77 | 903634 |
| 2024-04-29 | 4.92 | $4.86 | 479200 |
| 2024-04-26 | 4.92 | $4.89 | 311900 |
| 2024-04-25 | 4.92 | $4.85 | 180433 |
| 2024-04-24 | 4.93 | $4.90 | 569017 |
| 2024-04-23 | 4.94 | $4.83 | 541638 |
| 2024-04-22 | 4.95 | $4.76 | 643433 |
| 2024-04-19 | 4.97 | $4.74 | 525416 |
| 2024-04-18 | 4.99 | $4.73 | 593300 |
| 2024-04-17 | 5.02 | $4.68 | 793118 |
| 2024-04-16 | 5.05 | $4.71 | 1.1M |
| 2024-04-15 | 5.09 | $4.83 | 917304 |
| 2024-04-12 | 5.12 | $5.00 | 540510 |
| 2024-04-11 | 5.13 | $5.19 | 611738 |
| 2024-04-10 | 5.12 | $5.26 | 651444 |
| 2024-04-09 | 5.11 | $5.32 | 951111 |
| 2024-04-08 | 5.09 | $5.28 | 723800 |
| 2024-04-05 | 5.07 | $5.23 | 580548 |
| 2024-04-04 | 5.05 | $5.17 | 1.0M |
| 2024-04-03 | 5.04 | $5.10 | 540607 |
| 2024-04-02 | 5.03 | $5.08 | 574704 |
| 2024-04-01 | 5.02 | $5.09 | 744324 |
| 2024-03-28 | 5.02 | $5.04 | 1.2M |
| 2024-03-27 | 5.01 | $4.92 | 397000 |
| 2024-03-26 | 5.02 | $4.92 | 639500 |
| 2024-03-25 | 5.03 | $4.93 | 668723 |
| 2024-03-22 | 5.05 | $4.90 | 612446 |
| 2024-03-21 | 5.06 | $4.99 | 578982 |
| 2024-03-20 | 5.07 | $4.94 | 969226 |
| 2024-03-19 | 5.08 | $4.85 | 1.2M |
| 2024-03-18 | 5.11 | $4.99 | 1.0M |
| 2024-03-15 | 5.12 | $5.05 | 1.2M |
| 2024-03-14 | 5.13 | $5.18 | 1.7M |
| 2024-03-13 | 5.12 | $5.35 | 1.5M |
| 2024-03-12 | 5.10 | $5.23 | 1.5M |
| 2024-03-11 | 5.08 | $5.02 | 606000 |
| 2024-03-08 | 5.09 | $5.01 | 1.1M |
| 2024-03-07 | 5.10 | $5.00 | 1.3M |
| 2024-03-06 | 5.11 | $5.20 | 1.1M |
| 2024-03-05 | 5.10 | $5.34 | 715647 |
| 2024-03-04 | 5.07 | $5.25 | 638940 |
| 2024-03-01 | 5.05 | $5.39 | 1.1M |
| 2024-02-29 | 5.02 | $5.23 | 1.1M |
| 2024-02-28 | 4.99 | $5.23 | 265008 |
| 2024-02-27 | 4.97 | $5.24 | 498300 |
| 2024-02-26 | 4.94 | $5.14 | 383821 |
| 2024-02-23 | 4.92 | $5.23 | 637500 |
| 2024-02-22 | 4.89 | $5.16 | 722804 |
| 2024-02-21 | 4.86 | $5.08 | 627500 |
| 2024-02-20 | 4.84 | $5.00 | 561504 |
| 2024-02-16 | 4.82 | $5.04 | 795500 |
| 2024-02-15 | 4.80 | $5.02 | 746626 |
| 2024-02-14 | 4.77 | $4.95 | 850200 |
| 2024-02-13 | 4.75 | $4.77 | 907900 |
| 2024-02-12 | 4.75 | $4.74 | 957216 |
| 2024-02-09 | 4.75 | $4.68 | 521115 |
| 2024-02-08 | 4.76 | $4.71 | 1.3M |
| 2024-02-07 | 4.76 | $4.83 | 747191 |
| 2024-02-06 | 4.76 | $4.86 | 1.3M |
| 2024-02-05 | 4.75 | $4.72 | 641320 |
| 2024-02-02 | 4.75 | $4.76 | 550641 |
| 2024-02-01 | 4.75 | $4.83 | 618615 |
| 2024-01-31 | 4.74 | $4.81 | 1.2M |
| 2024-01-30 | 4.73 | $4.76 | 377700 |
| 2024-01-29 | 4.73 | $4.78 | 469521 |
| 2024-01-26 | 4.73 | $4.76 | 524330 |
| 2024-01-25 | 4.72 | $4.78 | 605442 |
| 2024-01-24 | 4.72 | $4.78 | 759809 |
| 2024-01-23 | 4.71 | $4.69 | 773641 |
| 2024-01-22 | 4.71 | $4.58 | 784410 |
| 2024-01-19 | 4.72 | $4.63 | 609949 |
| 2024-01-18 | 4.73 | $4.65 | 550800 |
| 2024-01-17 | 4.74 | $4.61 | 883100 |
| 2024-01-16 | 4.76 | $4.54 | 1.6M |
| 2024-01-12 | 4.78 | $4.80 | 1.1M |
| 2024-01-11 | 4.78 | $4.86 | 1.2M |
| 2024-01-10 | 4.77 | $4.74 | 764236 |
| 2024-01-09 | 4.77 | $4.74 | 885900 |
| 2024-01-08 | 4.78 | $4.81 | 729236 |
| 2024-01-05 | 4.77 | $4.87 | 371053 |
| 2024-01-04 | 4.76 | $4.87 | 403600 |
| 2024-01-03 | 4.75 | $4.90 | 545117 |
| 2024-01-02 | 4.74 | $4.82 | 656206 |
| 2023-12-29 | 4.73 | $4.90 | 684900 |
| 2023-12-28 | 4.71 | $4.94 | 887100 |
| 2023-12-27 | 4.68 | $4.78 | 339119 |
| 2023-12-26 | 4.67 | $4.77 | 260826 |
| 2023-12-22 | 4.66 | $4.83 | 486500 |
| 2023-12-21 | 4.65 | $4.83 | 609900 |
| 2023-12-20 | 4.63 | $4.70 | 655400 |
| 2023-12-19 | 4.62 | $4.75 | 862210 |
| 2023-12-18 | 4.60 | $4.67 | 624631 |
| 2023-12-15 | 4.60 | $4.74 | 2.3M |
| 2023-12-14 | 4.58 | $4.61 | 1.0M |
| 2023-12-13 | 4.58 | $4.51 | 877227 |
| 2023-12-12 | 4.59 | $4.48 | 831645 |
| 2023-12-11 | 4.60 | $4.47 | 696931 |
| 2023-12-08 | 4.61 | $4.59 | 616209 |
| 2023-12-07 | 4.61 | $4.54 | 404600 |
| 2023-12-06 | 4.62 | $4.47 | 777932 |
| 2023-12-05 | 4.64 | $4.41 | 642516 |
| 2023-12-04 | 4.66 | $4.48 | 861824 |
| 2023-12-01 | 4.68 | $4.46 | 851308 |
| 2023-11-30 | 4.70 | $4.43 | 1.6M |
| 2023-11-29 | 4.73 | $4.45 | 739024 |
| 2023-11-28 | 4.76 | $4.41 | 987225 |
| 2023-11-27 | 4.80 | $4.45 | 1.1M |
| 2023-11-24 | 4.84 | $4.59 | 778021 |
| 2023-11-22 | 4.86 | $4.54 | 1.2M |
| 2023-11-21 | 4.90 | $4.87 | 3.3M |
| 2023-11-20 | 4.90 | $5.14 | 1.2M |
| 2023-11-17 | 4.87 | $5.05 | 1.5M |
| 2023-11-16 | 4.86 | $4.92 | 864500 |
| 2023-11-15 | 4.85 | $4.98 | 687538 |
| 2023-11-14 | 4.83 | $4.97 | 761558 |
| 2023-11-13 | 4.82 | $4.89 | 982307 |
| 2023-11-10 | 4.81 | $4.77 | 527400 |
| 2023-11-09 | 4.82 | $4.80 | 517144 |
| 2023-11-08 | 4.82 | $4.82 | 337138 |
| 2023-11-07 | 4.82 | $4.88 | 541379 |
| 2023-11-06 | 4.81 | $4.92 | 421106 |
| 2023-11-03 | 4.80 | $4.85 | 558626 |
| 2023-11-02 | 4.80 | $4.82 | 508714 |
| 2023-11-01 | 4.79 | $4.79 | 832816 |
| 2023-10-31 | 4.79 | $4.73 | 806128 |
| 2023-10-30 | 4.80 | $4.69 | 425720 |
| 2023-10-27 | 4.81 | $4.69 | 526501 |
| 2023-10-26 | 4.83 | $4.62 | 952800 |
| 2023-10-25 | 4.85 | $4.75 | 791820 |
| 2023-10-24 | 4.86 | $4.77 | 864300 |
| 2023-10-23 | 4.87 | $4.66 | 796840 |
| 2023-10-20 | 4.89 | $4.66 | 810900 |
| 2023-10-19 | 4.91 | $4.65 | 793800 |
| 2023-10-18 | 4.94 | $4.75 | 1.5M |
| 2023-10-17 | 4.96 | $4.84 | 676800 |
| 2023-10-16 | 4.97 | $4.92 | 1.3M |
| 2023-10-13 | 4.98 | $5.05 | 1.0M |
| 2023-10-12 | 4.97 | $4.99 | 739506 |
| 2023-10-11 | 4.97 | $4.99 | 764600 |
| 2023-10-10 | 4.97 | $5.00 | 1.1M |
| 2023-10-09 | 4.96 | $4.91 | 931800 |
| 2023-10-06 | 4.97 | $4.85 | 1.4M |
| 2023-10-05 | 4.98 | $4.75 | 872505 |
| 2023-10-04 | 5.01 | $4.77 | 823500 |
| 2023-10-03 | 5.03 | $4.83 | 1.2M |
| 2023-10-02 | 5.05 | $4.98 | 658300 |
| 2023-09-29 | 5.06 | $4.98 | 829200 |
| 2023-09-28 | 5.07 | $5.03 | 904900 |
| 2023-09-27 | 5.07 | $4.96 | 608200 |
| 2023-09-26 | 5.08 | $4.95 | 586043 |
| 2023-09-25 | 5.10 | $5.00 | 2.4M |
| 2023-09-22 | 5.11 | $5.11 | 793013 |
| 2023-09-21 | 5.11 | $5.07 | 437705 |
| 2023-09-20 | 5.11 | $5.04 | 752400 |
| 2023-09-19 | 5.12 | $5.02 | 561800 |
| 2023-09-18 | 5.13 | $5.01 | 522700 |
| 2023-09-15 | 5.14 | $5.01 | 696100 |
| 2023-09-14 | 5.15 | $5.06 | 516641 |
| 2023-09-13 | 5.16 | $5.04 | 513023 |
| 2023-09-12 | 5.18 | $5.10 | 641700 |
| 2023-09-11 | 5.18 | $5.07 | 2.4M |
| 2023-09-08 | 5.20 | $5.13 | 438745 |
| 2023-09-07 | 5.20 | $5.11 | 1.0M |
| 2023-09-06 | 5.21 | $5.14 | 836903 |
| 2023-09-05 | 5.22 | $5.09 | 583913 |
| 2023-09-01 | 5.23 | $5.12 | 962224 |
| 2023-08-31 | 5.25 | $5.02 | 1.4M |
| 2023-08-30 | 5.27 | $5.09 | 1.3M |
| 2023-08-29 | 5.29 | $5.22 | 1.6M |
| 2023-08-28 | 5.30 | $5.13 | 1.1M |
| 2023-08-25 | 5.31 | $5.11 | 712600 |
| 2023-08-24 | 5.33 | $5.12 | 907535 |
| 2023-08-23 | 5.36 | $5.07 | 872141 |
| 2023-08-22 | 5.39 | $5.12 | 852441 |
| 2023-08-21 | 5.42 | $5.16 | 697200 |
| 2023-08-18 | 5.44 | $5.14 | 880144 |
| 2023-08-17 | 5.47 | $5.23 | 602578 |
| 2023-08-16 | 5.50 | $5.21 | 801554 |
| 2023-08-15 | 5.53 | $5.22 | 1.0M |
| 2023-08-14 | 5.56 | $5.35 | 1.3M |
| 2023-08-11 | 5.59 | $5.53 | 1.3M |
| 2023-08-10 | 5.59 | $5.78 | 503800 |
| 2023-08-09 | 5.57 | $5.76 | 595200 |
| 2023-08-08 | 5.55 | $5.70 | 1.5M |
| 2023-08-07 | 5.54 | $5.97 | 920590 |
| 2023-08-04 | 5.49 | $5.99 | 556707 |
| 2023-08-03 | 5.44 | $5.92 | 904246 |
| 2023-08-02 | 5.39 | $5.87 | 1.4M |
| 2023-08-01 | 5.34 | $5.94 | 1.8M |
| 2023-07-31 | 5.27 | $5.87 | 1.2M |
| 2023-07-28 | 5.21 | $5.72 | 1.1M |
| 2023-07-27 | 5.16 | $5.67 | 816402 |
| 2023-07-26 | 5.10 | $5.70 | 2.0M |
| 2023-07-25 | 5.04 | $5.49 | 1.3M |
| 2023-07-24 | 4.99 | $5.39 | 1.4M |
| 2023-07-21 | 4.95 | $5.39 | 2.7M |
| 2023-07-20 | 4.90 | $5.34 | 529000 |
| 2023-07-19 | 4.86 | $5.27 | 691345 |
| 2023-07-18 | 4.81 | $5.19 | 1.9M |
| 2023-07-17 | 4.77 | $5.35 | 2.1M |
| 2023-07-14 | 4.71 | $5.08 | 1.4M |
| 2023-07-13 | 4.67 | $5.03 | 1.4M |
| 2023-07-12 | 4.64 | $4.90 | 1.0M |
| 2023-07-11 | 4.61 | $4.96 | 1.2M |
| 2023-07-10 | 4.57 | $4.90 | 981100 |
| 2023-07-07 | 4.54 | $4.75 | 1.4M |
| 2023-07-06 | 4.52 | $4.72 | 486396 |
| 2023-07-05 | 4.49 | $4.69 | 773111 |
| 2023-07-03 | 4.47 | $4.61 | 793210 |
| 2023-06-30 | 4.46 | $4.60 | 1.2M |
| 2023-06-29 | 4.44 | $4.63 | 663917 |
| 2023-06-28 | 4.43 | $4.67 | 584005 |
| 2023-06-27 | 4.40 | $4.61 | 1.1M |
| 2023-06-26 | 4.38 | $4.46 | 505423 |
| 2023-06-23 | 4.37 | $4.48 | 487946 |
| 2023-06-22 | 4.36 | $4.50 | 481905 |
| 2023-06-21 | 4.34 | $4.54 | 710611 |
| 2023-06-20 | 4.32 | $4.54 | 976106 |
| 2023-06-16 | 4.30 | $4.57 | 1.4M |
| 2023-06-15 | 4.27 | $4.59 | 649126 |
| 2023-06-14 | 4.24 | $4.55 | 591948 |
| 2023-06-13 | 4.20 | $4.52 | 696533 |
| 2023-06-12 | 4.17 | $4.45 | 789700 |
| 2023-06-09 | 4.14 | $4.43 | 553900 |
| 2023-06-08 | 4.11 | $4.41 | 548200 |
| 2023-06-07 | 4.08 | $4.36 | 682000 |
| 2023-06-06 | 4.05 | $4.33 | 687800 |
| 2023-06-05 | 4.02 | $4.19 | 800916 |
| 2023-06-02 | 4.00 | $4.10 | 679000 |
| 2023-06-01 | 3.99 | $4.01 | 572100 |
| 2023-05-31 | 3.99 | $3.86 | 734442 |
| 2023-05-30 | 4.00 | $3.98 | 764900 |
| 2023-05-26 | 4.00 | $4.07 | 585016 |
| 2023-05-25 | 3.99 | $4.03 | 554500 |
| 2023-05-24 | 3.99 | $4.00 | 542139 |
| 2023-05-23 | 3.99 | $4.04 | 544936 |
| 2023-05-22 | 3.98 | $3.97 | 760057 |
| 2023-05-19 | 3.98 | $3.90 | 568790 |
| 2023-05-18 | 3.99 | $3.94 | 541300 |
| 2023-05-17 | 4.00 | $3.96 | 750900 |
| 2023-05-16 | 4.00 | $4.10 | 750600 |
| 2023-05-15 | 3.99 | $4.14 | 1.3M |
| 2023-05-12 | 3.98 | $4.09 | 546542 |
| 2023-05-11 | 3.97 | $4.10 | 766842 |
| 2023-05-10 | 3.95 | $4.03 | 615353 |
| 2023-05-09 | 3.94 | $4.03 | 641307 |
| 2023-05-08 | 3.93 | $4.08 | 565586 |
| 2023-05-05 | 3.92 | $4.01 | 345500 |
| 2023-05-04 | 3.91 | $3.85 | 384823 |
| 2023-05-03 | 3.92 | $3.88 | 312035 |
| 2023-05-02 | 3.92 | $3.86 | 728696 |
| 2023-05-01 | 3.93 | $4.03 | 396818 |
| 2023-04-28 | 3.91 | $3.98 | 502141 |
| 2023-04-27 | 3.91 | $3.91 | 415304 |
| 2023-04-26 | 3.91 | $3.78 | 730802 |
| 2023-04-25 | 3.92 | $3.67 | 520616 |
| 2023-04-24 | 3.95 | $3.70 | 758527 |
| 2023-04-21 | 3.97 | $3.75 | 668632 |
| 2023-04-20 | 4.00 | $3.84 | 506800 |
| 2023-04-19 | 4.01 | $3.83 | 493528 |
| 2023-04-18 | 4.03 | $3.81 | 1.3M |
| 2023-04-17 | 4.06 | $3.91 | 844400 |
| 2023-04-14 | 4.07 | $3.78 | 774543 |
| 2023-04-13 | 4.10 | $3.80 | 690705 |
| 2023-04-12 | 4.13 | $3.78 | 1.2M |
| 2023-04-11 | 4.17 | $4.01 | 1.2M |
| 2023-04-10 | 4.19 | $3.97 | 1.0M |
| 2023-04-06 | 4.21 | $3.96 | 1.2M |
| 2023-04-05 | 4.24 | $3.93 | 1.2M |
| 2023-04-04 | 4.27 | $4.06 | 547500 |
| 2023-04-03 | 4.29 | $4.18 | 760000 |
| 2023-03-31 | 4.30 | $4.17 | 848705 |
| 2023-03-30 | 4.32 | $4.20 | 546100 |
| 2023-03-29 | 4.33 | $4.09 | 381039 |
| 2023-03-28 | 4.35 | $4.06 | 659753 |
| 2023-03-27 | 4.38 | $4.10 | 832300 |
| 2023-03-24 | 4.41 | $3.99 | 722700 |
| 2023-03-23 | 4.46 | $3.97 | 1.3M |
| 2023-03-22 | 4.51 | $3.94 | 811640 |
| 2023-03-21 | 4.57 | $4.02 | 1.2M |
| 2023-03-20 | 4.63 | $3.94 | 1.2M |
| 2023-03-17 | 4.70 | $3.74 | 2.1M |
| 2023-03-16 | 4.80 | $3.80 | 1.9M |
| 2023-03-15 | 4.91 | $3.83 | 3.1M |
| 2023-03-14 | 5.02 | $4.49 | 1.1M |
| 2023-03-13 | 5.07 | $4.51 | 984131 |
| 2023-03-10 | 5.13 | $4.56 | 999818 |
| 2023-03-09 | 5.19 | $4.65 | 1.1M |
| 2023-03-08 | 5.25 | $4.94 | 868100 |
| 2023-03-07 | 5.28 | $4.92 | 900009 |
| 2023-03-06 | 5.32 | $5.10 | 508900 |
| 2023-03-03 | 5.35 | $5.13 | 268700 |
| 2023-03-02 | 5.37 | $5.12 | 396200 |
| 2023-03-01 | 5.39 | $5.15 | 633400 |
| 2023-02-28 | 5.42 | $5.07 | 667714 |
| 2023-02-27 | 5.46 | $5.15 | 641604 |
| 2023-02-24 | 5.49 | $5.27 | 1.2M |
| 2023-02-23 | 5.51 | $5.38 | 466900 |
| 2023-02-22 | 5.53 | $5.36 | 485124 |
| 2023-02-21 | 5.54 | $5.38 | 756000 |
| 2023-02-17 | 5.56 | $5.51 | 944558 |
| 2023-02-16 | 5.57 | $5.59 | 1.1M |
| 2023-02-15 | 5.56 | $5.74 | 960300 |
| 2023-02-14 | 5.54 | $5.65 | 656205 |
| 2023-02-13 | 5.53 | $5.61 | 407637 |
| 2023-02-10 | 5.53 | $5.61 | 685300 |
| 2023-02-09 | 5.52 | $5.74 | 1.1M |
| 2023-02-08 | 5.49 | $5.64 | 719523 |
| 2023-02-07 | 5.48 | $5.57 | 862800 |
| 2023-02-06 | 5.47 | $5.61 | 887423 |
| 2023-02-03 | 5.45 | $5.66 | 1.0M |
| 2023-02-02 | 5.43 | $5.71 | 1.1M |
| 2023-02-01 | 5.40 | $5.77 | 1.6M |
| 2023-01-31 | 5.36 | $5.49 | 532100 |
| 2023-01-30 | 5.35 | $5.40 | 701632 |
| 2023-01-27 | 5.34 | $5.52 | 606427 |
| 2023-01-26 | 5.32 | $5.58 | 823401 |
| 2023-01-25 | 5.30 | $5.42 | 349644 |
| 2023-01-24 | 5.28 | $5.40 | 385400 |
| 2023-01-23 | 5.27 | $5.40 | 463500 |
| 2023-01-20 | 5.26 | $5.35 | 597409 |
| 2023-01-19 | 5.25 | $5.42 | 704401 |
| 2023-01-18 | 5.23 | $5.35 | 476500 |
| 2023-01-17 | 5.22 | $5.48 | 459649 |
| 2023-01-13 | 5.19 | $5.50 | 1.0M |
| 2023-01-12 | 5.16 | $5.27 | 1.2M |
| 2023-01-11 | 5.15 | $5.58 | 704156 |
| 2023-01-10 | 5.10 | $5.48 | 1.1M |
| 2023-01-09 | 5.06 | $5.41 | 832539 |
| 2023-01-06 | 5.03 | $5.32 | 634675 |
| 2023-01-05 | 4.99 | $5.44 | 1.7M |
| 2023-01-04 | 4.95 | $5.34 | 2.1M |
| 2023-01-03 | 4.91 | $5.04 | 549600 |
| 2022-12-30 | 4.89 | $4.96 | 768300 |
| 2022-12-29 | 4.89 | $5.03 | 586000 |
| 2022-12-28 | 4.87 | $4.95 | 1.1M |
| 2022-12-27 | 4.86 | $5.15 | 1.4M |
| 2022-12-23 | 4.83 | $5.09 | 863443 |
| 2022-12-22 | 4.80 | $5.10 | 1.5M |
| 2022-12-21 | 4.77 | $4.90 | 625000 |
| 2022-12-20 | 4.76 | $4.80 | 821716 |
| 2022-12-19 | 4.76 | $4.76 | 454800 |
| 2022-12-16 | 4.76 | $4.76 | 1.1M |
| 2022-12-15 | 4.75 | $4.85 | 1.1M |
| 2022-12-14 | 4.74 | $4.78 | 654300 |
| 2022-12-13 | 4.74 | $4.81 | 666243 |
| 2022-12-12 | 4.73 | $4.87 | 839017 |
| 2022-12-09 | 4.72 | $4.96 | 1.4M |
| 2022-12-08 | 4.69 | $4.87 | 1.8M |
| 2022-12-07 | 4.68 | $4.88 | 1.1M |
| 2022-12-06 | 4.65 | $4.85 | 1.2M |
| 2022-12-05 | 4.63 | $4.79 | 2.2M |
| 2022-12-02 | 4.62 | $4.85 | 1.6M |
| 2022-12-01 | 4.59 | $4.70 | 844201 |
| 2022-11-30 | 4.58 | $4.67 | 1.5M |
| 2022-11-29 | 4.57 | $4.52 | 1.7M |
| 2022-11-28 | 4.58 | $4.29 | 855331 |
| 2022-11-25 | 4.61 | $4.34 | 381300 |
| 2022-11-23 | 4.64 | $4.45 | 843600 |
| 2022-11-22 | 4.66 | $4.42 | 841233 |
| 2022-11-21 | 4.68 | $4.48 | 654100 |
| 2022-11-18 | 4.70 | $4.66 | 1.1M |
| 2022-11-17 | 4.71 | $4.83 | 1.2M |
| 2022-11-16 | 4.69 | $5.09 | 728300 |
| 2022-11-15 | 4.65 | $5.24 | 1.2M |
| 2022-11-14 | 4.59 | $4.94 | 1.6M |
| 2022-11-11 | 4.55 | $4.79 | 866947 |
| 2022-11-10 | 4.53 | $4.55 | 509900 |
| 2022-11-09 | 4.53 | $4.42 | 415849 |
| 2022-11-08 | 4.54 | $4.53 | 818000 |
| 2022-11-07 | 4.54 | $4.71 | 930845 |
| 2022-11-04 | 4.52 | $4.74 | 1.5M |
| 2022-11-03 | 4.50 | $4.44 | 297200 |
| 2022-11-02 | 4.50 | $4.37 | 496924 |
| 2022-11-01 | 4.52 | $4.44 | 543749 |
| 2022-10-31 | 4.52 | $4.34 | 371100 |
| 2022-10-28 | 4.54 | $4.33 | 919100 |
| 2022-10-27 | 4.57 | $4.49 | 658504 |
| 2022-10-26 | 4.57 | $4.48 | 654700 |
| 2022-10-25 | 4.58 | $4.27 | 586601 |
| 2022-10-24 | 4.62 | $4.26 | 1.7M |
| 2022-10-21 | 4.65 | $4.82 | 611416 |
| 2022-10-20 | 4.64 | $4.86 | 546100 |
| 2022-10-19 | 4.61 | $4.70 | 303847 |
| 2022-10-18 | 4.60 | $4.80 | 516242 |
| 2022-10-17 | 4.58 | $4.76 | 269416 |
| 2022-10-14 | 4.56 | $4.69 | 346355 |
| 2022-10-13 | 4.55 | $4.62 | 334708 |
| 2022-10-12 | 4.54 | $4.60 | 342300 |
| 2022-10-11 | 4.54 | $4.53 | 429711 |
| 2022-10-10 | 4.54 | $4.61 | 333749 |
| 2022-10-07 | 4.53 | $4.60 | 284440 |
| 2022-10-06 | 4.52 | $4.80 | 263800 |
| 2022-10-05 | 4.49 | $4.85 | 293300 |
| 2022-10-04 | 4.46 | $4.70 | 627755 |
| 2022-10-03 | 4.43 | $4.37 | 442835 |
| 2022-09-30 | 4.44 | $4.28 | 339711 |
| 2022-09-29 | 4.45 | $4.31 | 323229 |
| 2022-09-28 | 4.47 | $4.39 | 309300 |
| 2022-09-27 | 4.48 | $4.35 | 280233 |
| 2022-09-26 | 4.49 | $4.28 | 360510 |
| 2022-09-23 | 4.51 | $4.28 | 550600 |
| 2022-09-22 | 4.54 | $4.48 | 657843 |
| 2022-09-21 | 4.54 | $4.46 | 193918 |
| 2022-09-20 | 4.55 | $4.47 | 203200 |
| 2022-09-19 | 4.56 | $4.44 | 165215 |
| 2022-09-16 | 4.57 | $4.48 | 241833 |
| 2022-09-15 | 4.58 | $4.54 | 307533 |
| 2022-09-14 | 4.59 | $4.60 | 267806 |
| 2022-09-13 | 4.59 | $4.51 | 230500 |
| 2022-09-12 | 4.59 | $4.67 | 236142 |
| 2022-09-09 | 4.59 | $4.54 | 338337 |
| 2022-09-08 | 4.59 | $4.43 | 570400 |
| 2022-09-07 | 4.61 | $4.45 | 483820 |
| 2022-09-06 | 4.62 | $4.46 | 354800 |
| 2022-09-02 | 4.64 | $4.65 | 444515 |
| 2022-09-01 | 4.64 | $4.71 | 377890 |
| 2022-08-31 | 4.63 | $4.92 | 653733 |
| 2022-08-30 | 4.60 | $4.92 | 372032 |
| 2022-08-29 | 4.57 | $4.82 | 518442 |
| 2022-08-26 | 4.54 | $4.74 | 1.1M |
| 2022-08-25 | 4.52 | $4.75 | 736354 |
| 2022-08-24 | 4.50 | $4.60 | 351912 |
| 2022-08-23 | 4.49 | $4.70 | 349757 |
| 2022-08-22 | 4.47 | $4.45 | 313928 |
| 2022-08-19 | 4.47 | $4.40 | 228156 |
| 2022-08-18 | 4.47 | $4.42 | 202245 |
| 2022-08-17 | 4.48 | $4.38 | 204241 |
| 2022-08-16 | 4.49 | $4.43 | 259400 |
| 2022-08-15 | 4.50 | $4.53 | 341507 |
| 2022-08-12 | 4.49 | $4.72 | 282400 |
| 2022-08-11 | 4.47 | $4.57 | 481000 |
| 2022-08-10 | 4.46 | $4.42 | 407518 |
| 2022-08-09 | 4.46 | $4.31 | 303206 |
| 2022-08-08 | 4.48 | $4.36 | 324800 |
| 2022-08-05 | 4.49 | $4.54 | 537000 |
| 2022-08-04 | 4.49 | $4.59 | 641800 |
| 2022-08-03 | 4.47 | $4.54 | 337600 |
| 2022-08-02 | 4.47 | $4.45 | 654403 |
| 2022-08-01 | 4.47 | $4.17 | 444108 |
| 2022-07-29 | 4.50 | $4.19 | 345015 |
| 2022-07-28 | 4.53 | $4.27 | 660700 |
| 2022-07-27 | 4.56 | $4.42 | 822200 |
| 2022-07-26 | 4.58 | $4.46 | 362500 |
| 2022-07-25 | 4.59 | $4.60 | 337804 |
| 2022-07-22 | 4.59 | $4.64 | 442763 |
| 2022-07-21 | 4.58 | $4.59 | 662600 |
| 2022-07-20 | 4.58 | $4.50 | 772400 |
| 2022-07-19 | 4.59 | $4.66 | 1.1M |
| 2022-07-18 | 4.58 | $4.49 | 925700 |
| 2022-07-15 | 4.59 | $4.56 | 1.1M |
| 2022-07-14 | 4.59 | $4.48 | 298134 |
| 2022-07-13 | 4.61 | $4.81 | 517547 |
| 2022-07-12 | 4.58 | $4.77 | 685605 |
| 2022-07-11 | 4.57 | $4.51 | 587500 |
| 2022-07-08 | 4.57 | $4.44 | 634922 |
| 2022-07-07 | 4.58 | $4.82 | 411800 |
| 2022-07-06 | 4.56 | $4.70 | 330300 |
| 2022-07-05 | 4.55 | $4.78 | 350711 |
| 2022-07-01 | 4.52 | $4.91 | 1.1M |
| 2022-06-30 | 4.48 | $4.75 | 392220 |
| 2022-06-29 | 4.45 | $4.64 | 1.5M |
| 2022-06-28 | 4.43 | $4.52 | 503553 |
| 2022-06-27 | 4.42 | $4.71 | 275434 |
| 2022-06-24 | 4.39 | $4.75 | 380847 |
| 2022-06-23 | 4.35 | $4.55 | 237700 |
| 2022-06-22 | 4.33 | $4.55 | 331100 |
| 2022-06-21 | 4.31 | $4.71 | 471900 |
| 2022-06-17 | 4.27 | $4.51 | 887329 |
| 2022-06-16 | 4.24 | $4.36 | 494642 |
| 2022-06-15 | 4.23 | $4.62 | 407734 |
| 2022-06-14 | 4.19 | $4.46 | 528029 |
| 2022-06-13 | 4.16 | $4.18 | 565687 |
| 2022-06-10 | 4.16 | $4.51 | 650930 |
| 2022-06-09 | 4.12 | $4.52 | 539964 |
| 2022-06-08 | 4.08 | $4.50 | 608300 |
| 2022-06-07 | 4.04 | $4.26 | 1.0M |
| 2022-06-06 | 4.01 | $4.37 | 625130 |
| 2022-06-03 | 3.98 | $4.01 | 531900 |
| 2022-06-02 | 3.97 | $4.32 | 654627 |
| 2022-06-01 | 3.94 | $4.52 | 1.4M |
| 2022-05-31 | 3.87 | $4.21 | 977225 |
| 2022-05-27 | 3.84 | $4.21 | 321008 |
| 2022-05-26 | 3.80 | $4.24 | 473702 |
| 2022-05-25 | 3.75 | $3.79 | 533100 |
| 2022-05-24 | 3.75 | $3.73 | 493930 |
| 2022-05-23 | 3.75 | $3.94 | 469420 |
| 2022-05-20 | 3.73 | $3.75 | 371100 |
| 2022-05-19 | 3.73 | $3.99 | 230419 |
| 2022-05-18 | 3.70 | $3.77 | 466707 |
| 2022-05-17 | 3.69 | $3.59 | 655700 |
| 2022-05-16 | 3.71 | $3.55 | 579725 |
| 2022-05-13 | 3.72 | $3.61 | 625600 |
| 2022-05-12 | 3.73 | $3.56 | 745629 |
| 2022-05-11 | 3.75 | $3.70 | 798006 |
| 2022-05-10 | 3.76 | $3.68 | 650674 |
| 2022-05-09 | 3.77 | $3.56 | 393600 |
| 2022-05-06 | 3.79 | $3.70 | 416300 |
| 2022-05-05 | 3.80 | $3.80 | 470911 |
| 2022-05-04 | 3.80 | $4.10 | 765142 |
| 2022-05-03 | 3.76 | $3.79 | 463940 |
| 2022-05-02 | 3.76 | $3.76 | 502900 |
| 2022-04-29 | 3.76 | $3.76 | 510400 |
| 2022-04-28 | 3.76 | $3.67 | 459911 |
| 2022-04-27 | 3.77 | $3.64 | 366442 |
| 2022-04-26 | 3.78 | $3.68 | 459033 |
| 2022-04-25 | 3.80 | $3.52 | 510300 |
| 2022-04-22 | 3.83 | $3.64 | 365200 |
| 2022-04-21 | 3.84 | $3.62 | 452000 |
| 2022-04-20 | 3.87 | $3.80 | 352914 |
| 2022-04-19 | 3.88 | $3.77 | 269100 |
| 2022-04-18 | 3.89 | $3.61 | 287508 |
| 2022-04-14 | 3.92 | $3.71 | 350520 |
| 2022-04-13 | 3.94 | $3.72 | 533343 |
| 2022-04-12 | 3.96 | $3.84 | 754200 |
| 2022-04-11 | 3.97 | $3.77 | 737112 |
| 2022-04-08 | 3.99 | $3.90 | 322547 |
| 2022-04-07 | 4.00 | $3.89 | 522400 |
| 2022-04-06 | 4.02 | $3.89 | 782123 |
| 2022-04-05 | 4.03 | $3.96 | 456200 |
| 2022-04-04 | 4.04 | $4.26 | 424300 |
| 2022-04-01 | 4.01 | $4.05 | 446845 |
| 2022-03-31 | 4.01 | $3.97 | 553603 |
| 2022-03-30 | 4.01 | $4.14 | 543406 |
| 2022-03-29 | 4.00 | $4.24 | 624494 |
| 2022-03-28 | 3.97 | $4.09 | 436200 |
| 2022-03-25 | 3.96 | $4.01 | 621400 |
| 2022-03-24 | 3.96 | $4.18 | 571100 |
| 2022-03-23 | 3.93 | $4.29 | 744500 |
| 2022-03-22 | 3.90 | $4.19 | 975409 |
| 2022-03-21 | 3.86 | $3.98 | 867000 |
| 2022-03-18 | 3.85 | $4.21 | 1.1M |
| 2022-03-17 | 3.81 | $4.18 | 1.7M |
| 2022-03-16 | 3.78 | $4.56 | 4.6M |
| 2022-03-15 | 3.69 | $3.20 | 1.6M |
| 2022-03-14 | 3.75 | $2.94 | 2.5M |
| 2022-03-11 | 3.83 | $3.08 | 1.2M |
| 2022-03-10 | 3.91 | $3.52 | 1.6M |
| 2022-03-09 | 3.95 | $3.70 | 632491 |
| 2022-03-08 | 3.98 | $3.49 | 760246 |
| 2022-03-07 | 4.03 | $3.32 | 1.2M |
| 2022-03-04 | 4.10 | $3.45 | 1.3M |
| 2022-03-03 | 4.17 | $3.79 | 908100 |
| 2022-03-02 | 4.21 | $3.90 | 516809 |
| 2022-03-01 | 4.24 | $3.95 | 685207 |
| 2022-02-28 | 4.27 | $4.07 | 775000 |
| 2022-02-25 | 4.30 | $4.19 | 646100 |
| 2022-02-24 | 4.31 | $4.30 | 680200 |
| 2022-02-23 | 4.31 | $4.30 | 531706 |
| 2022-02-22 | 4.31 | $4.28 | 470525 |
| 2022-02-18 | 4.31 | $4.39 | 601436 |
| 2022-02-17 | 4.30 | $4.52 | 478400 |
| 2022-02-16 | 4.28 | $4.47 | 296100 |
| 2022-02-15 | 4.26 | $4.47 | 611237 |
| 2022-02-14 | 4.24 | $4.27 | 387726 |
| 2022-02-11 | 4.24 | $4.33 | 509413 |
| 2022-02-10 | 4.23 | $4.32 | 422900 |
| 2022-02-09 | 4.22 | $4.31 | 947716 |
| 2022-02-08 | 4.21 | $4.09 | 793600 |
| 2022-02-07 | 4.22 | $3.92 | 788100 |
| 2022-02-04 | 4.25 | $4.03 | 663849 |
| 2022-02-03 | 4.27 | $3.93 | 826600 |
| 2022-02-02 | 4.31 | $4.02 | 1.1M |
| 2022-02-01 | 4.34 | $4.14 | 1.7M |
| 2022-01-31 | 4.36 | $3.95 | 2.6M |
| 2022-01-28 | 4.41 | $3.63 | 1.9M |
| 2022-01-27 | 4.49 | $3.66 | 2.5M |
| 2022-01-26 | 4.58 | $3.96 | 2.0M |
| 2022-01-25 | 4.64 | $4.10 | 1.2M |
| 2022-01-24 | 4.70 | $4.16 | 1.6M |
| 2022-01-21 | 4.75 | $4.43 | 788446 |
| 2022-01-20 | 4.79 | $4.56 | 1.4M |
| 2022-01-19 | 4.81 | $4.47 | 924120 |
| 2022-01-18 | 4.85 | $4.50 | 741500 |
| 2022-01-14 | 4.88 | $4.58 | 927700 |
| 2022-01-13 | 4.92 | $4.67 | 867500 |
| 2022-01-12 | 4.94 | $4.84 | 1.3M |
| 2022-01-11 | 4.95 | $4.66 | 1.1M |
| 2022-01-10 | 4.98 | $4.68 | 1.2M |
| 2022-01-07 | 5.01 | $4.69 | 2.3M |
| 2022-01-06 | 5.05 | $4.76 | 1.4M |
| 2022-01-05 | 5.08 | $4.63 | 1.2M |
| 2022-01-04 | 5.13 | $4.88 | 1.2M |
| 2022-01-03 | 5.15 | $5.03 | 432873 |
| 2021-12-31 | 5.17 | $4.93 | 659717 |
| 2021-12-30 | 5.19 | $4.90 | 1.5M |
| 2021-12-29 | 5.22 | $4.69 | 835700 |
| 2021-12-28 | 5.28 | $4.84 | 636725 |
| 2021-12-27 | 5.32 | $4.88 | 747200 |
| 2021-12-23 | 5.37 | $4.90 | 1.3M |
| 2021-12-22 | 5.42 | $4.88 | 604428 |
| 2021-12-21 | 5.48 | $4.90 | 1.0M |
| 2021-12-20 | 5.54 | $4.69 | 1.4M |
| 2021-12-17 | 5.62 | $5.19 | 3.0M |
| 2021-12-16 | 5.67 | $5.09 | 1.1M |
| 2021-12-15 | 5.73 | $5.21 | 1.1M |
| 2021-12-14 | 5.79 | $5.30 | 1.4M |
| 2021-12-13 | 5.84 | $5.46 | 1.8M |
| 2021-12-10 | 5.88 | $5.78 | 1.5M |
| 2021-12-09 | 5.89 | $5.67 | 1.5M |
| 2021-12-08 | 5.91 | $5.71 | 1.0M |
| 2021-12-07 | 5.93 | $5.56 | 1.5M |
| 2021-12-06 | 5.97 | $5.30 | 1.8M |
| 2021-12-03 | 6.04 | $5.36 | 3.6M |
| 2021-12-02 | 6.11 | $5.73 | 944300 |
| 2021-12-01 | 6.15 | $5.75 | 915236 |
| 2021-11-30 | 6.20 | $5.87 | 1.8M |
| 2021-11-29 | 6.23 | $5.89 | 1.0M |
| 2021-11-26 | 6.27 | $5.98 | 1.2M |
| 2021-11-24 | 6.30 | $6.10 | 1.1M |
| 2021-11-23 | 6.32 | $6.15 | 1.5M |
| 2021-11-22 | 6.33 | $6.13 | 1.3M |
| 2021-11-19 | 6.36 | $6.20 | 1.1M |
| 2021-11-18 | 6.37 | $6.25 | 2.1M |
| 2021-11-17 | 6.39 | $6.66 | 1.5M |
| 2021-11-16 | 6.36 | $6.78 | 899241 |
| 2021-11-15 | 6.31 | $6.69 | 888237 |
| 2021-11-12 | 6.27 | $6.75 | 890839 |
| 2021-11-11 | 6.22 | $6.61 | 1.4M |
| 2021-11-10 | 6.18 | $6.44 | 1.2M |
| 2021-11-09 | 6.15 | $6.51 | 1.4M |
| 2021-11-08 | 6.12 | $6.25 | 947019 |
| 2021-11-05 | 6.10 | $6.16 | 825005 |
| 2021-11-04 | 6.10 | $6.09 | 805900 |
| 2021-11-03 | 6.10 | $6.05 | 1.2M |
| 2021-11-02 | 6.10 | $6.09 | 1.6M |
| 2021-11-01 | 6.10 | $6.28 | 1.2M |
| 2021-10-29 | 6.08 | $6.12 | 957105 |
| 2021-10-28 | 6.08 | $6.24 | 978018 |
| 2021-10-27 | 6.06 | $6.24 | 1.0M |
| 2021-10-26 | 6.05 | $6.36 | 1.3M |
| 2021-10-25 | 6.01 | $6.46 | 1.2M |
| 2021-10-22 | 5.97 | $6.42 | 1.2M |
| 2021-10-21 | 5.92 | $6.40 | 1.2M |
| 2021-10-20 | 5.87 | $6.22 | 1.9M |
| 2021-10-19 | 5.83 | $5.93 | 1.1M |
| 2021-10-18 | 5.82 | $5.84 | 786000 |
| 2021-10-15 | 5.82 | $5.70 | 751832 |
| 2021-10-14 | 5.83 | $5.80 | 1.5M |
| 2021-10-13 | 5.83 | $6.05 | 830268 |
| 2021-10-12 | 5.81 | $6.06 | 1.1M |
| 2021-10-11 | 5.78 | $6.04 | 1.9M |
| 2021-10-08 | 5.76 | $5.87 | 1.1M |
| 2021-10-07 | 5.74 | $5.63 | 1.9M |
| 2021-10-06 | 5.76 | $5.54 | 828718 |
| 2021-10-05 | 5.78 | $5.70 | 569863 |
| 2021-10-04 | 5.79 | $5.44 | 674800 |
| 2021-10-01 | 5.82 | $5.71 | 1.2M |
| 2021-09-30 | 5.83 | $5.64 | 806132 |
| 2021-09-29 | 5.86 | $5.51 | 433600 |
| 2021-09-28 | 5.89 | $5.53 | 1.1M |
| 2021-09-27 | 5.93 | $5.77 | 1.1M |
| 2021-09-24 | 5.95 | $5.82 | 979900 |
| 2021-09-23 | 5.96 | $5.94 | 788544 |
| 2021-09-22 | 5.96 | $5.85 | 859700 |
| 2021-09-21 | 5.97 | $5.57 | 1.6M |
| 2021-09-20 | 6.02 | $5.54 | 2.4M |
| 2021-09-17 | 6.07 | $5.80 | 6.7M |
| 2021-09-16 | 6.09 | $5.83 | 1.0M |
| 2021-09-15 | 6.12 | $5.86 | 1.4M |
| 2021-09-14 | 6.15 | $5.68 | 1.6M |
| 2021-09-13 | 6.20 | $5.96 | 1.7M |
| 2021-09-10 | 6.22 | $6.19 | 1.3M |
| 2021-09-09 | 6.23 | $6.27 | 2.2M |
| 2021-09-08 | 6.22 | $6.24 | 1.5M |
| 2021-09-07 | 6.22 | $6.23 | 17.2M |
| 2021-09-03 | 6.22 | $6.22 | 1.3M |
| 2021-09-02 | 6.22 | $6.24 | 1.2M |
| 2021-09-01 | 6.22 | $6.21 | 869253 |
| 2021-08-31 | 6.22 | $6.09 | 1.2M |
| 2021-08-30 | 6.23 | $5.91 | 1.0M |
| 2021-08-27 | 6.27 | $6.07 | 1.4M |
| 2021-08-26 | 6.29 | $5.88 | 1.2M |
| 2021-08-25 | 6.33 | $6.02 | 2.3M |
| 2021-08-24 | 6.36 | $6.29 | 2.6M |
| 2021-08-23 | 6.37 | $6.07 | 2.3M |
| 2021-08-20 | 6.40 | $5.78 | 3.2M |
| 2021-08-19 | 6.47 | $5.76 | 1.9M |
| 2021-08-18 | 6.54 | $5.77 | 1.4M |
| 2021-08-17 | 6.63 | $5.82 | 1.2M |
| 2021-08-16 | 6.71 | $5.87 | 2.1M |
| 2021-08-13 | 6.80 | $6.07 | 961495 |
| 2021-08-12 | 6.88 | $6.21 | 794081 |
| 2021-08-11 | 6.95 | $6.38 | 1.0M |
| 2021-08-10 | 7.01 | $6.38 | 1.3M |
| 2021-08-09 | 7.07 | $6.61 | 951634 |
| 2021-08-06 | 7.12 | $6.27 | 1.4M |
| 2021-08-05 | 7.21 | $6.36 | 1.2M |
| 2021-08-04 | 7.30 | $6.42 | 1.1M |
| 2021-08-03 | 7.39 | $6.51 | 1.3M |
| 2021-08-02 | 7.48 | $6.47 | 1.3M |
| 2021-07-30 | 7.59 | $6.53 | 2.6M |
| 2021-07-29 | 7.70 | $6.60 | 2.4M |
| 2021-07-28 | 7.82 | $7.22 | 2.0M |
| 2021-07-27 | 7.88 | $6.79 | 2.5M |
| 2021-07-26 | 8.00 | $7.07 | 1.9M |
| 2021-07-23 | 8.09 | $7.13 | 1.7M |
| 2021-07-22 | 8.19 | $7.70 | 1.6M |
| 2021-07-21 | 8.25 | $7.88 | 1.8M |
| 2021-07-20 | 8.29 | $7.44 | 1.7M |
| 2021-07-19 | 8.37 | $7.53 | 1.8M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
4.72
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.61
Average
5.60
Maximum
10.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.72 | $4.75 | 162802 |
| 2026-07-16 | 4.72 | $4.75 | 400141 |
| 2026-07-15 | 4.72 | $4.71 | 655900 |
| 2026-07-14 | 4.73 | $4.59 | 643533 |
| 2026-07-13 | 4.74 | $4.57 | 417900 |
| 2026-07-10 | 4.77 | $4.54 | 775600 |
| 2026-07-09 | 4.79 | $4.75 | 540018 |
| 2026-07-08 | 4.80 | $4.71 | 557300 |
| 2026-07-07 | 4.81 | $4.71 | 396339 |
| 2026-07-06 | 4.82 | $4.86 | 584700 |
| 2026-07-02 | 4.82 | $4.83 | 368140 |
| 2026-07-01 | 4.83 | $4.94 | 672539 |
| 2026-06-30 | 4.82 | $4.79 | 980420 |
| 2026-06-29 | 4.83 | $4.73 | 477154 |
| 2026-06-26 | 4.85 | $4.80 | 681700 |
| 2026-06-25 | 4.87 | $4.71 | 815500 |
| 2026-06-24 | 4.90 | $4.85 | 547000 |
| 2026-06-23 | 4.91 | $4.82 | 669162 |
| 2026-06-22 | 4.93 | $4.73 | 666611 |
| 2026-06-18 | 4.95 | $4.67 | 2.1M |
| 2026-06-17 | 4.98 | $4.81 | 430800 |
| 2026-06-16 | 5.00 | $4.83 | 390513 |
| 2026-06-15 | 5.01 | $5.00 | 1.3M |
| 2026-06-12 | 5.01 | $5.03 | 504930 |
| 2026-06-11 | 5.01 | $4.95 | 539800 |
| 2026-06-10 | 5.01 | $4.89 | 382000 |
| 2026-06-09 | 5.02 | $4.87 | 551600 |
| 2026-06-08 | 5.03 | $4.85 | 563400 |
| 2026-06-05 | 5.05 | $4.93 | 730500 |
| 2026-06-04 | 5.06 | $5.11 | 402900 |
| 2026-06-03 | 5.05 | $5.13 | 824756 |
| 2026-06-02 | 5.04 | $5.16 | 1.1M |
| 2026-06-01 | 5.03 | $5.32 | 1.1M |
| 2026-05-29 | 5.00 | $5.25 | 1.5M |
| 2026-05-28 | 4.98 | $5.19 | 1.3M |
| 2026-05-27 | 4.96 | $5.50 | 2.7M |
| 2026-05-26 | 4.91 | $4.95 | 3.0M |
| 2026-05-22 | 4.91 | $4.49 | 2.4M |
| 2026-05-21 | 4.96 | $4.78 | 930900 |
| 2026-05-20 | 4.98 | $4.77 | 937621 |
| 2026-05-19 | 5.00 | $4.88 | 628400 |
| 2026-05-18 | 5.00 | $4.82 | 1.1M |
| 2026-05-15 | 5.02 | $4.74 | 966008 |
| 2026-05-14 | 5.04 | $4.94 | 990406 |
| 2026-05-13 | 5.04 | $5.09 | 829687 |
| 2026-05-12 | 5.03 | $5.12 | 859901 |
| 2026-05-11 | 5.01 | $5.15 | 566913 |
| 2026-05-08 | 4.99 | $5.17 | 892761 |
| 2026-05-07 | 4.97 | $5.11 | 1.2M |
| 2026-05-06 | 4.96 | $5.22 | 793632 |
| 2026-05-05 | 4.93 | $5.10 | 774300 |
| 2026-05-04 | 4.91 | $5.06 | 988404 |
| 2026-05-01 | 4.90 | $5.03 | 921443 |
| 2026-04-30 | 4.89 | $4.96 | 774000 |
| 2026-04-29 | 4.88 | $4.85 | 730248 |
| 2026-04-28 | 4.89 | $5.01 | 942400 |
| 2026-04-27 | 4.88 | $5.02 | 1.1M |
| 2026-04-24 | 4.87 | $4.81 | 1.2M |
| 2026-04-23 | 4.87 | $4.72 | 1.2M |
| 2026-04-22 | 4.89 | $4.74 | 924400 |
| 2026-04-21 | 4.90 | $4.69 | 1.1M |
| 2026-04-20 | 4.92 | $4.70 | 1.4M |
| 2026-04-17 | 4.94 | $4.80 | 1.3M |
| 2026-04-16 | 4.96 | $4.81 | 1.2M |
| 2026-04-15 | 4.98 | $5.13 | 857700 |
| 2026-04-14 | 4.98 | $5.11 | 1.4M |
| 2026-04-13 | 4.98 | $4.98 | 1.4M |
| 2026-04-10 | 4.99 | $4.95 | 724711 |
| 2026-04-09 | 5.01 | $4.97 | 1.6M |
| 2026-04-08 | 5.02 | $5.17 | 973665 |
| 2026-04-07 | 5.02 | $4.95 | 818025 |
| 2026-04-06 | 5.04 | $5.11 | 704124 |
| 2026-04-02 | 5.05 | $4.94 | 975046 |
| 2026-04-01 | 5.07 | $4.89 | 873100 |
| 2026-03-31 | 5.11 | $4.79 | 672500 |
| 2026-03-30 | 5.15 | $4.71 | 1.1M |
| 2026-03-27 | 5.20 | $4.66 | 1.1M |
| 2026-03-26 | 5.27 | $4.62 | 1.2M |
| 2026-03-25 | 5.34 | $4.74 | 960000 |
| 2026-03-24 | 5.41 | $4.86 | 2.0M |
| 2026-03-23 | 5.47 | $5.10 | 2.3M |
| 2026-03-20 | 5.51 | $5.48 | 8.7M |
| 2026-03-19 | 5.51 | $5.59 | 2.0M |
| 2026-03-18 | 5.51 | $5.88 | 2.2M |
| 2026-03-17 | 5.47 | $6.18 | 3.1M |
| 2026-03-16 | 5.41 | $5.49 | 2.3M |
| 2026-03-13 | 5.41 | $5.24 | 624800 |
| 2026-03-12 | 5.44 | $5.23 | 599700 |
| 2026-03-11 | 5.46 | $5.34 | 562043 |
| 2026-03-10 | 5.48 | $5.35 | 820200 |
| 2026-03-09 | 5.50 | $5.35 | 1.2M |
| 2026-03-06 | 5.52 | $5.17 | 904068 |
| 2026-03-05 | 5.56 | $5.23 | 1.3M |
| 2026-03-04 | 5.59 | $5.41 | 1.2M |
| 2026-03-03 | 5.60 | $5.29 | 1.9M |
| 2026-03-02 | 5.62 | $5.73 | 801200 |
| 2026-02-27 | 5.60 | $5.62 | 964392 |
| 2026-02-26 | 5.58 | $5.70 | 742500 |
| 2026-02-25 | 5.56 | $5.75 | 650300 |
| 2026-02-24 | 5.52 | $5.64 | 824146 |
| 2026-02-23 | 5.50 | $5.42 | 1.2M |
| 2026-02-20 | 5.49 | $5.72 | 811244 |
| 2026-02-19 | 5.46 | $5.72 | 863606 |
| 2026-02-18 | 5.42 | $5.79 | 824500 |
| 2026-02-17 | 5.37 | $5.79 | 990600 |
| 2026-02-13 | 5.32 | $5.54 | 933811 |
| 2026-02-12 | 5.29 | $5.48 | 1.3M |
| 2026-02-11 | 5.26 | $5.56 | 1.1M |
| 2026-02-10 | 5.23 | $5.63 | 1.1M |
| 2026-02-09 | 5.18 | $5.55 | 1.6M |
| 2026-02-06 | 5.14 | $5.30 | 1.1M |
| 2026-02-05 | 5.13 | $5.13 | 2.7M |
| 2026-02-04 | 5.13 | $5.01 | 1.1M |
| 2026-02-03 | 5.14 | $5.02 | 1.2M |
| 2026-02-02 | 5.16 | $5.15 | 863800 |
| 2026-01-30 | 5.16 | $5.13 | 794300 |
| 2026-01-29 | 5.17 | $5.15 | 968051 |
| 2026-01-28 | 5.17 | $5.20 | 802445 |
| 2026-01-27 | 5.17 | $5.17 | 719290 |
| 2026-01-26 | 5.17 | $5.19 | 743843 |
| 2026-01-23 | 5.17 | $5.13 | 778685 |
| 2026-01-22 | 5.18 | $5.18 | 914413 |
| 2026-01-21 | 5.19 | $5.06 | 1.4M |
| 2026-01-20 | 5.20 | $5.12 | 936500 |
| 2026-01-16 | 5.21 | $5.15 | 1.5M |
| 2026-01-15 | 5.22 | $5.26 | 659716 |
| 2026-01-14 | 5.22 | $5.19 | 761238 |
| 2026-01-13 | 5.22 | $5.22 | 996377 |
| 2026-01-12 | 5.22 | $5.14 | 1.2M |
| 2026-01-09 | 5.23 | $5.01 | 1.6M |
| 2026-01-08 | 5.25 | $5.17 | 735700 |
| 2026-01-07 | 5.26 | $5.17 | 735644 |
| 2026-01-06 | 5.27 | $5.30 | 1.1M |
| 2026-01-05 | 5.26 | $5.39 | 1.1M |
| 2026-01-02 | 5.25 | $5.22 | 985127 |
| 2025-12-31 | 5.25 | $5.23 | 1.1M |
| 2025-12-30 | 5.24 | $5.26 | 834300 |
| 2025-12-29 | 5.24 | $5.21 | 1.6M |
| 2025-12-26 | 5.23 | $5.42 | 817100 |
| 2025-12-24 | 5.21 | $5.43 | 961400 |
| 2025-12-23 | 5.18 | $5.33 | 853172 |
| 2025-12-22 | 5.16 | $5.19 | 1.7M |
| 2025-12-19 | 5.16 | $5.18 | 1.7M |
| 2025-12-18 | 5.15 | $5.22 | 1.5M |
| 2025-12-17 | 5.14 | $5.14 | 998957 |
| 2025-12-16 | 5.14 | $5.11 | 1.2M |
| 2025-12-15 | 5.15 | $5.17 | 1.2M |
| 2025-12-12 | 5.15 | $5.26 | 874663 |
| 2025-12-11 | 5.15 | $5.22 | 985845 |
| 2025-12-10 | 5.16 | $5.20 | 1.3M |
| 2025-12-09 | 5.17 | $5.16 | 2.6M |
| 2025-12-08 | 5.20 | $5.35 | 3.3M |
| 2025-12-05 | 5.21 | $5.21 | 1.2M |
| 2025-12-04 | 5.23 | $5.01 | 1.2M |
| 2025-12-03 | 5.28 | $4.96 | 1.3M |
| 2025-12-02 | 5.34 | $4.93 | 2.0M |
| 2025-12-01 | 5.40 | $5.14 | 3.3M |
| 2025-11-28 | 5.46 | $4.99 | 3.8M |
| 2025-11-26 | 5.53 | $5.04 | 2.4M |
| 2025-11-25 | 5.59 | $5.24 | 2.4M |
| 2025-11-24 | 5.64 | $4.95 | 2.1M |
| 2025-11-21 | 5.73 | $4.74 | 1.7M |
| 2025-11-20 | 5.85 | $4.77 | 3.0M |
| 2025-11-19 | 5.97 | $5.54 | 3.0M |
| 2025-11-18 | 6.03 | $5.97 | 732123 |
| 2025-11-17 | 6.04 | $5.90 | 1.4M |
| 2025-11-14 | 6.07 | $5.98 | 1.3M |
| 2025-11-13 | 6.10 | $6.02 | 730786 |
| 2025-11-12 | 6.12 | $6.02 | 760337 |
| 2025-11-11 | 6.14 | $6.13 | 1.1M |
| 2025-11-10 | 6.16 | $6.15 | 1.9M |
| 2025-11-07 | 6.17 | $6.02 | 1.3M |
| 2025-11-06 | 6.21 | $6.02 | 1.2M |
| 2025-11-05 | 6.24 | $5.90 | 843000 |
| 2025-11-04 | 6.30 | $5.98 | 899800 |
| 2025-11-03 | 6.35 | $6.17 | 1.4M |
| 2025-10-31 | 6.39 | $6.11 | 3.1M |
| 2025-10-30 | 6.44 | $5.58 | 2.0M |
| 2025-10-29 | 6.55 | $5.63 | 2.6M |
| 2025-10-28 | 6.66 | $5.92 | 5.2M |
| 2025-10-27 | 6.76 | $6.56 | 2.6M |
| 2025-10-24 | 6.80 | $6.96 | 1.7M |
| 2025-10-23 | 6.80 | $6.82 | 876107 |
| 2025-10-22 | 6.82 | $6.77 | 1.1M |
| 2025-10-21 | 6.85 | $6.72 | 1.1M |
| 2025-10-20 | 6.88 | $6.51 | 1.1M |
| 2025-10-17 | 6.95 | $6.47 | 670630 |
| 2025-10-16 | 7.02 | $6.42 | 1.1M |
| 2025-10-15 | 7.11 | $6.58 | 817445 |
| 2025-10-14 | 7.18 | $6.60 | 985884 |
| 2025-10-13 | 7.26 | $6.72 | 828410 |
| 2025-10-10 | 7.33 | $6.70 | 1.7M |
| 2025-10-09 | 7.41 | $6.99 | 1.6M |
| 2025-10-08 | 7.47 | $7.16 | 949447 |
| 2025-10-07 | 7.51 | $7.09 | 1.6M |
| 2025-10-06 | 7.56 | $7.35 | 1.5M |
| 2025-10-03 | 7.58 | $7.22 | 1.7M |
| 2025-10-02 | 7.63 | $7.63 | 854924 |
| 2025-10-01 | 7.63 | $7.50 | 948588 |
| 2025-09-30 | 7.65 | $7.37 | 1.4M |
| 2025-09-29 | 7.69 | $7.53 | 702000 |
| 2025-09-26 | 7.71 | $7.55 | 588043 |
| 2025-09-25 | 7.74 | $7.62 | 1.2M |
| 2025-09-24 | 7.76 | $7.69 | 622832 |
| 2025-09-23 | 7.79 | $7.69 | 945875 |
| 2025-09-22 | 7.82 | $7.67 | 971820 |
| 2025-09-19 | 7.86 | $7.66 | 3.9M |
| 2025-09-18 | 7.91 | $7.92 | 1.2M |
| 2025-09-17 | 7.94 | $7.97 | 1.8M |
| 2025-09-16 | 7.96 | $7.64 | 1.3M |
| 2025-09-15 | 8.03 | $7.71 | 2.4M |
| 2025-09-12 | 8.10 | $7.48 | 1.7M |
| 2025-09-11 | 8.19 | $7.71 | 978057 |
| 2025-09-10 | 8.27 | $7.64 | 1.2M |
| 2025-09-09 | 8.36 | $7.83 | 1.4M |
| 2025-09-08 | 8.44 | $7.77 | 1.8M |
| 2025-09-05 | 8.53 | $7.91 | 1.9M |
| 2025-09-04 | 8.62 | $7.78 | 1.8M |
| 2025-09-03 | 8.72 | $8.04 | 2.1M |
| 2025-09-02 | 8.79 | $8.22 | 1.9M |
| 2025-08-29 | 8.86 | $8.25 | 2.0M |
| 2025-08-28 | 8.91 | $8.35 | 2.6M |
| 2025-08-27 | 8.96 | $8.56 | 4.2M |
| 2025-08-26 | 8.99 | $8.88 | 3.9M |
| 2025-08-25 | 8.99 | $9.33 | 3.0M |
| 2025-08-22 | 8.94 | $9.43 | 3.6M |
| 2025-08-21 | 8.88 | $9.13 | 3.3M |
| 2025-08-20 | 8.86 | $8.65 | 2.5M |
| 2025-08-19 | 8.88 | $8.79 | 3.7M |
| 2025-08-18 | 8.89 | $9.01 | 2.1M |
| 2025-08-15 | 8.89 | $9.33 | 1.7M |
| 2025-08-14 | 8.86 | $8.82 | 1.8M |
| 2025-08-13 | 8.88 | $9.04 | 1.2M |
| 2025-08-12 | 8.89 | $9.11 | 1.0M |
| 2025-08-11 | 8.90 | $8.96 | 1.3M |
| 2025-08-08 | 8.93 | $9.23 | 1.4M |
| 2025-08-07 | 8.94 | $8.93 | 2.2M |
| 2025-08-06 | 8.99 | $8.54 | 703343 |
| 2025-08-05 | 9.08 | $8.48 | 2.4M |
| 2025-08-04 | 9.19 | $8.33 | 924300 |
| 2025-08-01 | 9.31 | $8.24 | 1.7M |
| 2025-07-31 | 9.45 | $8.59 | 2.9M |
| 2025-07-30 | 9.57 | $8.57 | 1.6M |
| 2025-07-29 | 9.68 | $8.73 | 2.1M |
| 2025-07-28 | 9.79 | $8.86 | 1.3M |
| 2025-07-25 | 9.89 | $8.94 | 3.5M |
| 2025-07-24 | 9.98 | $9.42 | 1.9M |
| 2025-07-23 | 10.03 | $9.83 | 1.2M |
| 2025-07-22 | 10.04 | $9.79 | 1.2M |
| 2025-07-21 | 10.05 | $10.00 | 1.7M |
| 2025-07-18 | 10.04 | $9.84 | 1.4M |
| 2025-07-17 | 10.04 | $10.13 | 1.9M |
| 2025-07-16 | 10.01 | $10.05 | 1.8M |
| 2025-07-15 | 9.98 | $10.60 | 1.0M |
| 2025-07-14 | 9.89 | $10.59 | 2.7M |
| 2025-07-11 | 9.79 | $10.60 | 2.3M |
| 2025-07-10 | 9.69 | $10.31 | 1.6M |
| 2025-07-09 | 9.60 | $9.91 | 1.8M |
| 2025-07-08 | 9.55 | $10.03 | 1.6M |
| 2025-07-07 | 9.48 | $9.99 | 2.0M |
| 2025-07-03 | 9.40 | $9.84 | 1.1M |
| 2025-07-02 | 9.34 | $9.51 | 1.1M |
| 2025-07-01 | 9.30 | $9.22 | 1.3M |
| 2025-06-30 | 9.28 | $9.48 | 1.1M |
| 2025-06-27 | 9.23 | $9.54 | 726400 |
| 2025-06-26 | 9.18 | $9.53 | 815380 |
| 2025-06-25 | 9.12 | $9.77 | 1.5M |
| 2025-06-24 | 9.03 | $9.80 | 2.3M |
| 2025-06-23 | 8.94 | $9.40 | 2.5M |
| 2025-06-20 | 8.87 | $9.25 | 15.4M |
| 2025-06-18 | 8.82 | $9.51 | 1.6M |
| 2025-06-17 | 8.74 | $9.26 | 2.0M |
| 2025-06-16 | 8.68 | $8.97 | 1.0M |
| 2025-06-13 | 8.65 | $8.70 | 429600 |
| 2025-06-12 | 8.64 | $8.91 | 521139 |
| 2025-06-11 | 8.61 | $8.87 | 540800 |
| 2025-06-10 | 8.59 | $8.60 | 345610 |
| 2025-06-09 | 8.59 | $8.73 | 409715 |
| 2025-06-06 | 8.57 | $8.58 | 232733 |
| 2025-06-05 | 8.57 | $8.67 | 455703 |
| 2025-06-04 | 8.56 | $8.64 | 641536 |
| 2025-06-03 | 8.56 | $8.42 | 520006 |
| 2025-06-02 | 8.57 | $8.41 | 513307 |
| 2025-05-30 | 8.58 | $8.36 | 832847 |
| 2025-05-29 | 8.60 | $8.72 | 870249 |
| 2025-05-28 | 8.58 | $8.60 | 749869 |
| 2025-05-27 | 8.57 | $8.67 | 980531 |
| 2025-05-23 | 8.54 | $8.61 | 1.2M |
| 2025-05-22 | 8.52 | $8.41 | 741605 |
| 2025-05-21 | 8.51 | $8.59 | 1.2M |
| 2025-05-20 | 8.48 | $8.63 | 922612 |
| 2025-05-19 | 8.45 | $8.81 | 708394 |
| 2025-05-16 | 8.38 | $8.50 | 466700 |
| 2025-05-15 | 8.34 | $8.54 | 1.0M |
| 2025-05-14 | 8.29 | $8.79 | 399000 |
| 2025-05-13 | 8.21 | $8.84 | 694203 |
| 2025-05-12 | 8.12 | $8.66 | 492153 |
| 2025-05-09 | 8.04 | $8.30 | 381817 |
| 2025-05-08 | 8.00 | $8.31 | 477700 |
| 2025-05-07 | 7.95 | $8.36 | 409944 |
| 2025-05-06 | 7.90 | $8.63 | 1.1M |
| 2025-05-05 | 7.82 | $8.43 | 3.0M |
| 2025-05-02 | 7.76 | $8.40 | 666318 |
| 2025-05-01 | 7.71 | $7.99 | 564800 |
| 2025-04-30 | 7.71 | $7.91 | 732000 |
| 2025-04-29 | 7.73 | $7.86 | 1.6M |
| 2025-04-28 | 7.76 | $7.80 | 512411 |
| 2025-04-25 | 7.80 | $7.69 | 501900 |
| 2025-04-24 | 7.87 | $7.72 | 974947 |
| 2025-04-23 | 7.95 | $7.63 | 1.3M |
| 2025-04-22 | 8.04 | $7.36 | 962600 |
| 2025-04-21 | 8.17 | $7.03 | 970900 |
| 2025-04-17 | 8.35 | $7.16 | 1.4M |
| 2025-04-16 | 8.53 | $7.21 | 4.5M |
| 2025-04-15 | 8.72 | $7.61 | 1.8M |
| 2025-04-14 | 8.89 | $7.96 | 1.4M |
| 2025-04-11 | 9.02 | $7.67 | 2.6M |
| 2025-04-10 | 9.20 | $8.05 | 1.9M |
| 2025-04-09 | 9.33 | $7.99 | 2.3M |
| 2025-04-08 | 9.48 | $8.10 | 1.4M |
| 2025-04-07 | 9.61 | $8.32 | 1.4M |
| 2025-04-04 | 9.72 | $8.75 | 1.3M |
| 2025-04-03 | 9.79 | $9.73 | 1.2M |
| 2025-04-02 | 9.76 | $9.97 | 974700 |
| 2025-04-01 | 9.70 | $10.11 | 797445 |
| 2025-03-31 | 9.62 | $9.63 | 892434 |
| 2025-03-28 | 9.57 | $9.76 | 1.2M |
| 2025-03-27 | 9.51 | $10.46 | 1.6M |
| 2025-03-26 | 9.36 | $9.81 | 861845 |
| 2025-03-25 | 9.28 | $9.71 | 780900 |
| 2025-03-24 | 9.20 | $9.86 | 906106 |
| 2025-03-21 | 9.09 | $10.04 | 1.6M |
| 2025-03-20 | 8.96 | $9.99 | 1.5M |
| 2025-03-19 | 8.83 | $10.61 | 1.5M |
| 2025-03-18 | 8.63 | $10.72 | 4.6M |
| 2025-03-17 | 8.41 | $9.12 | 2.3M |
| 2025-03-14 | 8.34 | $8.71 | 1.1M |
| 2025-03-13 | 8.31 | $8.30 | 432007 |
| 2025-03-12 | 8.31 | $8.31 | 766934 |
| 2025-03-11 | 8.31 | $8.26 | 666006 |
| 2025-03-10 | 8.31 | $8.05 | 552900 |
| 2025-03-07 | 8.34 | $8.33 | 660600 |
| 2025-03-06 | 8.34 | $8.42 | 973900 |
| 2025-03-05 | 8.33 | $8.43 | 647145 |
| 2025-03-04 | 8.31 | $8.04 | 658151 |
| 2025-03-03 | 8.32 | $8.11 | 709300 |
| 2025-02-28 | 8.33 | $8.24 | 969253 |
| 2025-02-27 | 8.33 | $8.43 | 554627 |
| 2025-02-26 | 8.30 | $8.60 | 895811 |
| 2025-02-25 | 8.25 | $8.21 | 966300 |
| 2025-02-24 | 8.23 | $8.39 | 985533 |
| 2025-02-21 | 8.20 | $8.52 | 1.1M |
| 2025-02-20 | 8.15 | $8.62 | 1.1M |
| 2025-02-19 | 8.08 | $8.48 | 792400 |
| 2025-02-18 | 8.02 | $8.47 | 1.2M |
| 2025-02-14 | 7.95 | $8.37 | 1.2M |
| 2025-02-13 | 7.88 | $8.33 | 860701 |
| 2025-02-12 | 7.82 | $8.06 | 1.1M |
| 2025-02-11 | 7.77 | $7.92 | 1.2M |
| 2025-02-10 | 7.73 | $8.26 | 996700 |
| 2025-02-07 | 7.66 | $8.29 | 1.2M |
| 2025-02-06 | 7.57 | $7.98 | 1.5M |
| 2025-02-05 | 7.50 | $7.80 | 965900 |
| 2025-02-04 | 7.45 | $7.71 | 629900 |
| 2025-02-03 | 7.40 | $7.52 | 726600 |
| 2025-01-31 | 7.36 | $7.64 | 779700 |
| 2025-01-30 | 7.31 | $7.86 | 1.0M |
| 2025-01-29 | 7.24 | $7.64 | 798023 |
| 2025-01-28 | 7.18 | $7.74 | 701202 |
| 2025-01-27 | 7.10 | $7.58 | 497800 |
| 2025-01-24 | 7.04 | $7.66 | 1.2M |
| 2025-01-23 | 6.97 | $7.34 | 698798 |
| 2025-01-22 | 6.93 | $7.34 | 1.1M |
| 2025-01-21 | 6.88 | $7.22 | 1.1M |
| 2025-01-17 | 6.85 | $7.02 | 681893 |
| 2025-01-16 | 6.83 | $6.98 | 340108 |
| 2025-01-15 | 6.82 | $7.00 | 717200 |
| 2025-01-14 | 6.80 | $7.00 | 719324 |
| 2025-01-13 | 6.78 | $6.75 | 742600 |
| 2025-01-10 | 6.79 | $6.74 | 801800 |
| 2025-01-08 | 6.79 | $6.65 | 1.0M |
| 2025-01-07 | 6.81 | $6.65 | 933900 |
| 2025-01-06 | 6.83 | $6.58 | 800713 |
| 2025-01-03 | 6.86 | $6.91 | 458500 |
| 2025-01-02 | 6.86 | $6.78 | 368400 |
| 2024-12-31 | 6.87 | $6.79 | 350400 |
| 2024-12-30 | 6.88 | $6.80 | 321900 |
| 2024-12-27 | 6.89 | $6.86 | 266541 |
| 2024-12-26 | 6.89 | $7.02 | 414500 |
| 2024-12-24 | 6.87 | $6.94 | 171400 |
| 2024-12-23 | 6.86 | $6.87 | 379700 |
| 2024-12-20 | 6.85 | $6.78 | 352906 |
| 2024-12-19 | 6.85 | $6.80 | 469813 |
| 2024-12-18 | 6.84 | $6.81 | 812914 |
| 2024-12-17 | 6.83 | $6.95 | 1.2M |
| 2024-12-16 | 6.80 | $6.87 | 748521 |
| 2024-12-13 | 6.77 | $6.80 | 929442 |
| 2024-12-12 | 6.75 | $6.87 | 578900 |
| 2024-12-11 | 6.71 | $6.82 | 906415 |
| 2024-12-10 | 6.68 | $6.95 | 660242 |
| 2024-12-09 | 6.63 | $7.13 | 776719 |
| 2024-12-06 | 6.56 | $6.99 | 425800 |
| 2024-12-05 | 6.50 | $6.88 | 1.2M |
| 2024-12-04 | 6.44 | $6.88 | 701841 |
| 2024-12-03 | 6.38 | $6.86 | 913622 |
| 2024-12-02 | 6.32 | $6.73 | 950000 |
| 2024-11-29 | 6.27 | $6.98 | 1.7M |
| 2024-11-27 | 6.19 | $6.63 | 2.1M |
| 2024-11-26 | 6.14 | $6.28 | 619704 |
| 2024-11-25 | 6.13 | $6.24 | 705177 |
| 2024-11-22 | 6.11 | $6.18 | 714804 |
| 2024-11-21 | 6.11 | $6.29 | 498900 |
| 2024-11-20 | 6.09 | $6.30 | 416120 |
| 2024-11-19 | 6.06 | $6.23 | 447900 |
| 2024-11-18 | 6.05 | $6.03 | 1.5M |
| 2024-11-15 | 6.05 | $5.94 | 559647 |
| 2024-11-14 | 6.07 | $5.82 | 270100 |
| 2024-11-13 | 6.09 | $5.94 | 393900 |
| 2024-11-12 | 6.11 | $5.99 | 393100 |
| 2024-11-11 | 6.11 | $6.17 | 358600 |
| 2024-11-08 | 6.10 | $6.01 | 287039 |
| 2024-11-07 | 6.11 | $6.30 | 307305 |
| 2024-11-06 | 6.09 | $6.25 | 314368 |
| 2024-11-05 | 6.07 | $6.25 | 431269 |
| 2024-11-04 | 6.05 | $6.10 | 347809 |
| 2024-11-01 | 6.05 | $5.94 | 321021 |
| 2024-10-31 | 6.08 | $6.06 | 320200 |
| 2024-10-30 | 6.09 | $6.00 | 395397 |
| 2024-10-29 | 6.11 | $6.08 | 275800 |
| 2024-10-28 | 6.13 | $6.18 | 323900 |
| 2024-10-25 | 6.14 | $6.08 | 340200 |
| 2024-10-24 | 6.16 | $6.05 | 398540 |
| 2024-10-23 | 6.18 | $6.04 | 493420 |
| 2024-10-22 | 6.20 | $6.28 | 824100 |
| 2024-10-21 | 6.19 | $6.05 | 352516 |
| 2024-10-18 | 6.20 | $6.04 | 547021 |
| 2024-10-17 | 6.21 | $5.74 | 463243 |
| 2024-10-16 | 6.25 | $5.84 | 730500 |
| 2024-10-15 | 6.27 | $5.79 | 1.4M |
| 2024-10-14 | 6.30 | $6.17 | 510049 |
| 2024-10-11 | 6.29 | $6.32 | 653300 |
| 2024-10-10 | 6.26 | $6.14 | 852000 |
| 2024-10-09 | 6.24 | $6.28 | 1.4M |
| 2024-10-08 | 6.20 | $6.43 | 1.2M |
| 2024-10-07 | 6.15 | $6.75 | 1.6M |
| 2024-10-04 | 6.05 | $7.09 | 1.1M |
| 2024-10-03 | 5.92 | $6.83 | 2.2M |
| 2024-10-02 | 5.80 | $6.82 | 1.7M |
| 2024-10-01 | 5.67 | $6.37 | 2.3M |
| 2024-09-30 | 5.58 | $6.18 | 1.3M |
| 2024-09-27 | 5.51 | $6.02 | 1.7M |
| 2024-09-26 | 5.45 | $5.92 | 1.5M |
| 2024-09-25 | 5.39 | $5.67 | 722912 |
| 2024-09-24 | 5.36 | $5.65 | 851500 |
| 2024-09-23 | 5.32 | $5.46 | 789800 |
| 2024-09-20 | 5.31 | $5.43 | 1.1M |
| 2024-09-19 | 5.30 | $5.45 | 625100 |
| 2024-09-18 | 5.28 | $5.36 | 535900 |
| 2024-09-17 | 5.28 | $5.38 | 734200 |
| 2024-09-16 | 5.27 | $5.33 | 482153 |
| 2024-09-13 | 5.28 | $5.30 | 528500 |
| 2024-09-12 | 5.28 | $5.20 | 354812 |
| 2024-09-11 | 5.30 | $5.26 | 377200 |
| 2024-09-10 | 5.31 | $5.19 | 332500 |
| 2024-09-09 | 5.34 | $5.25 | 471900 |
| 2024-09-06 | 5.36 | $5.19 | 374138 |
| 2024-09-05 | 5.38 | $5.21 | 425312 |
| 2024-09-04 | 5.40 | $5.24 | 329607 |
| 2024-09-03 | 5.43 | $5.26 | 478500 |
| 2024-08-30 | 5.44 | $5.30 | 1.0M |
| 2024-08-29 | 5.46 | $5.29 | 449021 |
| 2024-08-28 | 5.48 | $5.18 | 465600 |
| 2024-08-27 | 5.51 | $5.33 | 498345 |
| 2024-08-26 | 5.52 | $5.34 | 677500 |
| 2024-08-23 | 5.54 | $5.32 | 1.2M |
| 2024-08-22 | 5.56 | $5.59 | 562013 |
| 2024-08-21 | 5.55 | $5.50 | 726311 |
| 2024-08-20 | 5.54 | $5.70 | 605747 |
| 2024-08-19 | 5.52 | $5.79 | 628900 |
| 2024-08-16 | 5.48 | $5.70 | 419333 |
| 2024-08-15 | 5.45 | $5.61 | 345587 |
| 2024-08-14 | 5.42 | $5.62 | 466111 |
| 2024-08-13 | 5.39 | $5.55 | 319200 |
| 2024-08-12 | 5.36 | $5.54 | 330444 |
| 2024-08-09 | 5.34 | $5.46 | 273600 |
| 2024-08-08 | 5.31 | $5.50 | 646400 |
| 2024-08-07 | 5.28 | $5.33 | 363507 |
| 2024-08-06 | 5.27 | $5.42 | 504600 |
| 2024-08-05 | 5.24 | $5.28 | 720500 |
| 2024-08-02 | 5.23 | $5.26 | 465900 |
| 2024-08-01 | 5.21 | $5.38 | 658712 |
| 2024-07-31 | 5.18 | $5.58 | 1.4M |
| 2024-07-30 | 5.13 | $5.47 | 518948 |
| 2024-07-29 | 5.09 | $5.45 | 1.4M |
| 2024-07-26 | 5.04 | $5.41 | 769720 |
| 2024-07-25 | 5.00 | $5.20 | 675323 |
| 2024-07-24 | 4.97 | $5.07 | 544103 |
| 2024-07-23 | 4.95 | $5.05 | 340123 |
| 2024-07-22 | 4.94 | $5.05 | 467348 |
| 2024-07-19 | 4.92 | $5.00 | 414831 |
| 2024-07-18 | 4.91 | $4.96 | 539100 |
| 2024-07-17 | 4.90 | $4.97 | 158169 |
| 2024-07-16 | 4.89 | $5.01 | 273737 |
| 2024-07-15 | 4.87 | $4.97 | 171318 |
| 2024-07-12 | 4.85 | $5.02 | 272327 |
| 2024-07-11 | 4.83 | $5.02 | 984703 |
| 2024-07-10 | 4.81 | $4.91 | 719400 |
| 2024-07-09 | 4.80 | $4.90 | 1.0M |
| 2024-07-08 | 4.78 | $4.79 | 410200 |
| 2024-07-05 | 4.78 | $4.86 | 452800 |
| 2024-07-03 | 4.77 | $4.86 | 631914 |
| 2024-07-02 | 4.76 | $4.84 | 459300 |
| 2024-07-01 | 4.75 | $4.80 | 626100 |
| 2024-06-28 | 4.75 | $4.77 | 841246 |
| 2024-06-27 | 4.74 | $4.64 | 907720 |
| 2024-06-26 | 4.75 | $4.77 | 555516 |
| 2024-06-25 | 4.75 | $4.76 | 535415 |
| 2024-06-24 | 4.75 | $4.79 | 657709 |
| 2024-06-21 | 4.74 | $4.80 | 775531 |
| 2024-06-20 | 4.74 | $4.83 | 579516 |
| 2024-06-18 | 4.73 | $4.77 | 429153 |
| 2024-06-17 | 4.73 | $4.76 | 414738 |
| 2024-06-14 | 4.73 | $4.69 | 402427 |
| 2024-06-13 | 4.73 | $4.70 | 645000 |
| 2024-06-12 | 4.74 | $4.69 | 577600 |
| 2024-06-11 | 4.76 | $4.71 | 649900 |
| 2024-06-10 | 4.77 | $4.68 | 251500 |
| 2024-06-07 | 4.78 | $4.70 | 597400 |
| 2024-06-06 | 4.80 | $4.78 | 533705 |
| 2024-06-05 | 4.81 | $4.78 | 626700 |
| 2024-06-04 | 4.82 | $4.70 | 904300 |
| 2024-06-03 | 4.85 | $4.73 | 476800 |
| 2024-05-31 | 4.87 | $4.78 | 970400 |
| 2024-05-30 | 4.88 | $4.73 | 834500 |
| 2024-05-29 | 4.90 | $4.73 | 408200 |
| 2024-05-28 | 4.93 | $4.77 | 1.1M |
| 2024-05-24 | 4.95 | $4.80 | 613506 |
| 2024-05-23 | 4.96 | $4.74 | 526733 |
| 2024-05-22 | 4.98 | $4.77 | 808833 |
| 2024-05-21 | 5.00 | $4.72 | 833839 |
| 2024-05-20 | 5.03 | $4.82 | 1.2M |
| 2024-05-17 | 5.05 | $5.05 | 361435 |
| 2024-05-16 | 5.04 | $5.05 | 1.3M |
| 2024-05-15 | 5.03 | $5.16 | 651644 |
| 2024-05-14 | 5.01 | $5.16 | 562700 |
| 2024-05-13 | 4.98 | $5.13 | 721900 |
| 2024-05-10 | 4.96 | $5.11 | 292900 |
| 2024-05-09 | 4.94 | $5.09 | 279700 |
| 2024-05-08 | 4.92 | $5.10 | 612781 |
| 2024-05-07 | 4.90 | $5.00 | 677829 |
| 2024-05-06 | 4.89 | $5.07 | 338906 |
| 2024-05-03 | 4.88 | $5.01 | 394600 |
| 2024-05-02 | 4.87 | $5.03 | 862400 |
| 2024-05-01 | 4.86 | $4.87 | 444100 |
| 2024-04-30 | 4.87 | $4.77 | 903634 |
| 2024-04-29 | 4.89 | $4.86 | 479200 |
| 2024-04-26 | 4.90 | $4.89 | 311900 |
| 2024-04-25 | 4.91 | $4.85 | 180433 |
| 2024-04-24 | 4.92 | $4.90 | 569017 |
| 2024-04-23 | 4.93 | $4.83 | 541638 |
| 2024-04-22 | 4.95 | $4.76 | 643433 |
| 2024-04-19 | 4.97 | $4.74 | 525416 |
| 2024-04-18 | 5.00 | $4.73 | 593300 |
| 2024-04-17 | 5.03 | $4.68 | 793118 |
| 2024-04-16 | 5.06 | $4.71 | 1.1M |
| 2024-04-15 | 5.09 | $4.83 | 917304 |
| 2024-04-12 | 5.12 | $5.00 | 540510 |
| 2024-04-11 | 5.12 | $5.19 | 611738 |
| 2024-04-10 | 5.11 | $5.26 | 651444 |
| 2024-04-09 | 5.10 | $5.32 | 951111 |
| 2024-04-08 | 5.07 | $5.28 | 723800 |
| 2024-04-05 | 5.05 | $5.23 | 580548 |
| 2024-04-04 | 5.03 | $5.17 | 1.0M |
| 2024-04-03 | 5.02 | $5.10 | 540607 |
| 2024-04-02 | 5.01 | $5.08 | 574704 |
| 2024-04-01 | 5.01 | $5.09 | 744324 |
| 2024-03-28 | 5.01 | $5.04 | 1.2M |
| 2024-03-27 | 5.01 | $4.92 | 397000 |
| 2024-03-26 | 5.03 | $4.92 | 639500 |
| 2024-03-25 | 5.05 | $4.93 | 668723 |
| 2024-03-22 | 5.07 | $4.90 | 612446 |
| 2024-03-21 | 5.09 | $4.99 | 578982 |
| 2024-03-20 | 5.11 | $4.94 | 969226 |
| 2024-03-19 | 5.13 | $4.85 | 1.2M |
| 2024-03-18 | 5.16 | $4.99 | 1.0M |
| 2024-03-15 | 5.18 | $5.05 | 1.2M |
| 2024-03-14 | 5.19 | $5.18 | 1.7M |
| 2024-03-13 | 5.18 | $5.35 | 1.5M |
| 2024-03-12 | 5.16 | $5.23 | 1.5M |
| 2024-03-11 | 5.15 | $5.02 | 606000 |
| 2024-03-08 | 5.16 | $5.01 | 1.1M |
| 2024-03-07 | 5.16 | $5.00 | 1.3M |
| 2024-03-06 | 5.17 | $5.20 | 1.1M |
| 2024-03-05 | 5.15 | $5.34 | 715647 |
| 2024-03-04 | 5.12 | $5.25 | 638940 |
| 2024-03-01 | 5.10 | $5.39 | 1.1M |
| 2024-02-29 | 5.06 | $5.23 | 1.1M |
| 2024-02-28 | 5.03 | $5.23 | 265008 |
| 2024-02-27 | 5.00 | $5.24 | 498300 |
| 2024-02-26 | 4.97 | $5.14 | 383821 |
| 2024-02-23 | 4.94 | $5.23 | 637500 |
| 2024-02-22 | 4.91 | $5.16 | 722804 |
| 2024-02-21 | 4.87 | $5.08 | 627500 |
| 2024-02-20 | 4.85 | $5.00 | 561504 |
| 2024-02-16 | 4.83 | $5.04 | 795500 |
| 2024-02-15 | 4.80 | $5.02 | 746626 |
| 2024-02-14 | 4.78 | $4.95 | 850200 |
| 2024-02-13 | 4.76 | $4.77 | 907900 |
| 2024-02-12 | 4.75 | $4.74 | 957216 |
| 2024-02-09 | 4.75 | $4.68 | 521115 |
| 2024-02-08 | 4.76 | $4.71 | 1.3M |
| 2024-02-07 | 4.76 | $4.83 | 747191 |
| 2024-02-06 | 4.75 | $4.86 | 1.3M |
| 2024-02-05 | 4.74 | $4.72 | 641320 |
| 2024-02-02 | 4.74 | $4.76 | 550641 |
| 2024-02-01 | 4.74 | $4.83 | 618615 |
| 2024-01-31 | 4.73 | $4.81 | 1.2M |
| 2024-01-30 | 4.73 | $4.76 | 377700 |
| 2024-01-29 | 4.73 | $4.78 | 469521 |
| 2024-01-26 | 4.72 | $4.76 | 524330 |
| 2024-01-25 | 4.72 | $4.78 | 605442 |
| 2024-01-24 | 4.72 | $4.78 | 759809 |
| 2024-01-23 | 4.72 | $4.69 | 773641 |
| 2024-01-22 | 4.73 | $4.58 | 784410 |
| 2024-01-19 | 4.75 | $4.63 | 609949 |
| 2024-01-18 | 4.76 | $4.65 | 550800 |
| 2024-01-17 | 4.78 | $4.61 | 883100 |
| 2024-01-16 | 4.79 | $4.54 | 1.6M |
| 2024-01-12 | 4.82 | $4.80 | 1.1M |
| 2024-01-11 | 4.82 | $4.86 | 1.2M |
| 2024-01-10 | 4.81 | $4.74 | 764236 |
| 2024-01-09 | 4.81 | $4.74 | 885900 |
| 2024-01-08 | 4.81 | $4.81 | 729236 |
| 2024-01-05 | 4.80 | $4.87 | 371053 |
| 2024-01-04 | 4.79 | $4.87 | 403600 |
| 2024-01-03 | 4.77 | $4.90 | 545117 |
| 2024-01-02 | 4.75 | $4.82 | 656206 |
| 2023-12-29 | 4.73 | $4.90 | 684900 |
| 2023-12-28 | 4.70 | $4.94 | 887100 |
| 2023-12-27 | 4.67 | $4.78 | 339119 |
| 2023-12-26 | 4.65 | $4.77 | 260826 |
| 2023-12-22 | 4.63 | $4.83 | 486500 |
| 2023-12-21 | 4.60 | $4.83 | 609900 |
| 2023-12-20 | 4.58 | $4.70 | 655400 |
| 2023-12-19 | 4.56 | $4.75 | 862210 |
| 2023-12-18 | 4.54 | $4.67 | 624631 |
| 2023-12-15 | 4.54 | $4.74 | 2.3M |
| 2023-12-14 | 4.52 | $4.61 | 1.0M |
| 2023-12-13 | 4.52 | $4.51 | 877227 |
| 2023-12-12 | 4.53 | $4.48 | 831645 |
| 2023-12-11 | 4.55 | $4.47 | 696931 |
| 2023-12-08 | 4.57 | $4.59 | 616209 |
| 2023-12-07 | 4.58 | $4.54 | 404600 |
| 2023-12-06 | 4.59 | $4.47 | 777932 |
| 2023-12-05 | 4.62 | $4.41 | 642516 |
| 2023-12-04 | 4.65 | $4.48 | 861824 |
| 2023-12-01 | 4.68 | $4.46 | 851308 |
| 2023-11-30 | 4.71 | $4.43 | 1.6M |
| 2023-11-29 | 4.74 | $4.45 | 739024 |
| 2023-11-28 | 4.77 | $4.41 | 987225 |
| 2023-11-27 | 4.81 | $4.45 | 1.1M |
| 2023-11-24 | 4.85 | $4.59 | 778021 |
| 2023-11-22 | 4.87 | $4.54 | 1.2M |
| 2023-11-21 | 4.90 | $4.87 | 3.3M |
| 2023-11-20 | 4.90 | $5.14 | 1.2M |
| 2023-11-17 | 4.87 | $5.05 | 1.5M |
| 2023-11-16 | 4.85 | $4.92 | 864500 |
| 2023-11-15 | 4.83 | $4.98 | 687538 |
| 2023-11-14 | 4.81 | $4.97 | 761558 |
| 2023-11-13 | 4.79 | $4.89 | 982307 |
| 2023-11-10 | 4.78 | $4.77 | 527400 |
| 2023-11-09 | 4.78 | $4.80 | 517144 |
| 2023-11-08 | 4.78 | $4.82 | 337138 |
| 2023-11-07 | 4.78 | $4.88 | 541379 |
| 2023-11-06 | 4.78 | $4.92 | 421106 |
| 2023-11-03 | 4.76 | $4.85 | 558626 |
| 2023-11-02 | 4.76 | $4.82 | 508714 |
| 2023-11-01 | 4.76 | $4.79 | 832816 |
| 2023-10-31 | 4.76 | $4.73 | 806128 |
| 2023-10-30 | 4.77 | $4.69 | 425720 |
| 2023-10-27 | 4.78 | $4.69 | 526501 |
| 2023-10-26 | 4.79 | $4.62 | 952800 |
| 2023-10-25 | 4.82 | $4.75 | 791820 |
| 2023-10-24 | 4.83 | $4.77 | 864300 |
| 2023-10-23 | 4.84 | $4.66 | 796840 |
| 2023-10-20 | 4.86 | $4.66 | 810900 |
| 2023-10-19 | 4.88 | $4.65 | 793800 |
| 2023-10-18 | 4.91 | $4.75 | 1.5M |
| 2023-10-17 | 4.93 | $4.84 | 676800 |
| 2023-10-16 | 4.94 | $4.92 | 1.3M |
| 2023-10-13 | 4.95 | $5.05 | 1.0M |
| 2023-10-12 | 4.94 | $4.99 | 739506 |
| 2023-10-11 | 4.94 | $4.99 | 764600 |
| 2023-10-10 | 4.93 | $5.00 | 1.1M |
| 2023-10-09 | 4.93 | $4.91 | 931800 |
| 2023-10-06 | 4.94 | $4.85 | 1.4M |
| 2023-10-05 | 4.95 | $4.75 | 872505 |
| 2023-10-04 | 4.98 | $4.77 | 823500 |
| 2023-10-03 | 5.00 | $4.83 | 1.2M |
| 2023-10-02 | 5.02 | $4.98 | 658300 |
| 2023-09-29 | 5.03 | $4.98 | 829200 |
| 2023-09-28 | 5.04 | $5.03 | 904900 |
| 2023-09-27 | 5.04 | $4.96 | 608200 |
| 2023-09-26 | 5.05 | $4.95 | 586043 |
| 2023-09-25 | 5.06 | $5.00 | 2.4M |
| 2023-09-22 | 5.07 | $5.11 | 793013 |
| 2023-09-21 | 5.07 | $5.07 | 437705 |
| 2023-09-20 | 5.07 | $5.04 | 752400 |
| 2023-09-19 | 5.07 | $5.02 | 561800 |
| 2023-09-18 | 5.08 | $5.01 | 522700 |
| 2023-09-15 | 5.09 | $5.01 | 696100 |
| 2023-09-14 | 5.10 | $5.06 | 516641 |
| 2023-09-13 | 5.10 | $5.04 | 513023 |
| 2023-09-12 | 5.11 | $5.10 | 641700 |
| 2023-09-11 | 5.12 | $5.07 | 2.4M |
| 2023-09-08 | 5.13 | $5.13 | 438745 |
| 2023-09-07 | 5.13 | $5.11 | 1.0M |
| 2023-09-06 | 5.14 | $5.14 | 836903 |
| 2023-09-05 | 5.16 | $5.09 | 583913 |
| 2023-09-01 | 5.18 | $5.12 | 962224 |
| 2023-08-31 | 5.20 | $5.02 | 1.4M |
| 2023-08-30 | 5.23 | $5.09 | 1.3M |
| 2023-08-29 | 5.26 | $5.22 | 1.6M |
| 2023-08-28 | 5.29 | $5.13 | 1.1M |
| 2023-08-25 | 5.32 | $5.11 | 712600 |
| 2023-08-24 | 5.36 | $5.12 | 907535 |
| 2023-08-23 | 5.41 | $5.07 | 872141 |
| 2023-08-22 | 5.46 | $5.12 | 852441 |
| 2023-08-21 | 5.50 | $5.16 | 697200 |
| 2023-08-18 | 5.55 | $5.14 | 880144 |
| 2023-08-17 | 5.59 | $5.23 | 602578 |
| 2023-08-16 | 5.63 | $5.21 | 801554 |
| 2023-08-15 | 5.67 | $5.22 | 1.0M |
| 2023-08-14 | 5.71 | $5.35 | 1.3M |
| 2023-08-11 | 5.74 | $5.53 | 1.3M |
| 2023-08-10 | 5.75 | $5.78 | 503800 |
| 2023-08-09 | 5.73 | $5.76 | 595200 |
| 2023-08-08 | 5.71 | $5.70 | 1.5M |
| 2023-08-07 | 5.69 | $5.97 | 920590 |
| 2023-08-04 | 5.64 | $5.99 | 556707 |
| 2023-08-03 | 5.58 | $5.92 | 904246 |
| 2023-08-02 | 5.53 | $5.87 | 1.4M |
| 2023-08-01 | 5.47 | $5.94 | 1.8M |
| 2023-07-31 | 5.40 | $5.87 | 1.2M |
| 2023-07-28 | 5.33 | $5.72 | 1.1M |
| 2023-07-27 | 5.27 | $5.67 | 816402 |
| 2023-07-26 | 5.21 | $5.70 | 2.0M |
| 2023-07-25 | 5.14 | $5.49 | 1.3M |
| 2023-07-24 | 5.09 | $5.39 | 1.4M |
| 2023-07-21 | 5.04 | $5.39 | 2.7M |
| 2023-07-20 | 4.99 | $5.34 | 529000 |
| 2023-07-19 | 4.93 | $5.27 | 691345 |
| 2023-07-18 | 4.89 | $5.19 | 1.9M |
| 2023-07-17 | 4.84 | $5.35 | 2.1M |
| 2023-07-14 | 4.78 | $5.08 | 1.4M |
| 2023-07-13 | 4.74 | $5.03 | 1.4M |
| 2023-07-12 | 4.70 | $4.90 | 1.0M |
| 2023-07-11 | 4.68 | $4.96 | 1.2M |
| 2023-07-10 | 4.64 | $4.90 | 981100 |
| 2023-07-07 | 4.61 | $4.75 | 1.4M |
| 2023-07-06 | 4.59 | $4.72 | 486396 |
| 2023-07-05 | 4.57 | $4.69 | 773111 |
| 2023-07-03 | 4.55 | $4.61 | 793210 |
| 2023-06-30 | 4.54 | $4.60 | 1.2M |
| 2023-06-29 | 4.53 | $4.63 | 663917 |
| 2023-06-28 | 4.50 | $4.67 | 584005 |
| 2023-06-27 | 4.48 | $4.61 | 1.1M |
| 2023-06-26 | 4.45 | $4.46 | 505423 |
| 2023-06-23 | 4.44 | $4.48 | 487946 |
| 2023-06-22 | 4.42 | $4.50 | 481905 |
| 2023-06-21 | 4.40 | $4.54 | 710611 |
| 2023-06-20 | 4.37 | $4.54 | 976106 |
| 2023-06-16 | 4.34 | $4.57 | 1.4M |
| 2023-06-15 | 4.31 | $4.59 | 649126 |
| 2023-06-14 | 4.26 | $4.55 | 591948 |
| 2023-06-13 | 4.22 | $4.52 | 696533 |
| 2023-06-12 | 4.19 | $4.45 | 789700 |
| 2023-06-09 | 4.15 | $4.43 | 553900 |
| 2023-06-08 | 4.12 | $4.41 | 548200 |
| 2023-06-07 | 4.09 | $4.36 | 682000 |
| 2023-06-06 | 4.06 | $4.33 | 687800 |
| 2023-06-05 | 4.03 | $4.19 | 800916 |
| 2023-06-02 | 4.01 | $4.10 | 679000 |
| 2023-06-01 | 4.00 | $4.01 | 572100 |
| 2023-05-31 | 4.00 | $3.86 | 734442 |
| 2023-05-30 | 4.01 | $3.98 | 764900 |
| 2023-05-26 | 4.02 | $4.07 | 585016 |
| 2023-05-25 | 4.01 | $4.03 | 554500 |
| 2023-05-24 | 4.01 | $4.00 | 542139 |
| 2023-05-23 | 4.01 | $4.04 | 544936 |
| 2023-05-22 | 4.00 | $3.97 | 760057 |
| 2023-05-19 | 4.00 | $3.90 | 568790 |
| 2023-05-18 | 4.00 | $3.94 | 541300 |
| 2023-05-17 | 4.00 | $3.96 | 750900 |
| 2023-05-16 | 4.00 | $4.10 | 750600 |
| 2023-05-15 | 3.98 | $4.14 | 1.3M |
| 2023-05-12 | 3.96 | $4.09 | 546542 |
| 2023-05-11 | 3.94 | $4.10 | 766842 |
| 2023-05-10 | 3.92 | $4.03 | 615353 |
| 2023-05-09 | 3.90 | $4.03 | 641307 |
| 2023-05-08 | 3.89 | $4.08 | 565586 |
| 2023-05-05 | 3.87 | $4.01 | 345500 |
| 2023-05-04 | 3.85 | $3.85 | 384823 |
| 2023-05-03 | 3.85 | $3.88 | 312035 |
| 2023-05-02 | 3.85 | $3.86 | 728696 |
| 2023-05-01 | 3.85 | $4.03 | 396818 |
| 2023-04-28 | 3.84 | $3.98 | 502141 |
| 2023-04-27 | 3.83 | $3.91 | 415304 |
| 2023-04-26 | 3.83 | $3.78 | 730802 |
| 2023-04-25 | 3.85 | $3.67 | 520616 |
| 2023-04-24 | 3.87 | $3.70 | 758527 |
| 2023-04-21 | 3.90 | $3.75 | 668632 |
| 2023-04-20 | 3.92 | $3.84 | 506800 |
| 2023-04-19 | 3.93 | $3.83 | 493528 |
| 2023-04-18 | 3.95 | $3.81 | 1.3M |
| 2023-04-17 | 3.96 | $3.91 | 844400 |
| 2023-04-14 | 3.97 | $3.78 | 774543 |
| 2023-04-13 | 3.99 | $3.80 | 690705 |
| 2023-04-12 | 4.01 | $3.78 | 1.2M |
| 2023-04-11 | 4.03 | $4.01 | 1.2M |
| 2023-04-10 | 4.04 | $3.97 | 1.0M |
| 2023-04-06 | 4.05 | $3.96 | 1.2M |
| 2023-04-05 | 4.06 | $3.93 | 1.2M |
| 2023-04-04 | 4.08 | $4.06 | 547500 |
| 2023-04-03 | 4.10 | $4.18 | 760000 |
| 2023-03-31 | 4.10 | $4.17 | 848705 |
| 2023-03-30 | 4.12 | $4.20 | 546100 |
| 2023-03-29 | 4.13 | $4.09 | 381039 |
| 2023-03-28 | 4.16 | $4.06 | 659753 |
| 2023-03-27 | 4.20 | $4.10 | 832300 |
| 2023-03-24 | 4.23 | $3.99 | 722700 |
| 2023-03-23 | 4.29 | $3.97 | 1.3M |
| 2023-03-22 | 4.35 | $3.94 | 811640 |
| 2023-03-21 | 4.42 | $4.02 | 1.2M |
| 2023-03-20 | 4.50 | $3.94 | 1.2M |
| 2023-03-17 | 4.58 | $3.74 | 2.1M |
| 2023-03-16 | 4.70 | $3.80 | 1.9M |
| 2023-03-15 | 4.82 | $3.83 | 3.1M |
| 2023-03-14 | 4.94 | $4.49 | 1.1M |
| 2023-03-13 | 5.01 | $4.51 | 984131 |
| 2023-03-10 | 5.08 | $4.56 | 999818 |
| 2023-03-09 | 5.15 | $4.65 | 1.1M |
| 2023-03-08 | 5.21 | $4.94 | 868100 |
| 2023-03-07 | 5.26 | $4.92 | 900009 |
| 2023-03-06 | 5.30 | $5.10 | 508900 |
| 2023-03-03 | 5.34 | $5.13 | 268700 |
| 2023-03-02 | 5.37 | $5.12 | 396200 |
| 2023-03-01 | 5.41 | $5.15 | 633400 |
| 2023-02-28 | 5.44 | $5.07 | 667714 |
| 2023-02-27 | 5.49 | $5.15 | 641604 |
| 2023-02-24 | 5.53 | $5.27 | 1.2M |
| 2023-02-23 | 5.56 | $5.38 | 466900 |
| 2023-02-22 | 5.58 | $5.36 | 485124 |
| 2023-02-21 | 5.60 | $5.38 | 756000 |
| 2023-02-17 | 5.62 | $5.51 | 944558 |
| 2023-02-16 | 5.62 | $5.59 | 1.1M |
| 2023-02-15 | 5.62 | $5.74 | 960300 |
| 2023-02-14 | 5.60 | $5.65 | 656205 |
| 2023-02-13 | 5.59 | $5.61 | 407637 |
| 2023-02-10 | 5.58 | $5.61 | 685300 |
| 2023-02-09 | 5.57 | $5.74 | 1.1M |
| 2023-02-08 | 5.55 | $5.64 | 719523 |
| 2023-02-07 | 5.54 | $5.57 | 862800 |
| 2023-02-06 | 5.53 | $5.61 | 887423 |
| 2023-02-03 | 5.52 | $5.66 | 1.0M |
| 2023-02-02 | 5.50 | $5.71 | 1.1M |
| 2023-02-01 | 5.47 | $5.77 | 1.6M |
| 2023-01-31 | 5.44 | $5.49 | 532100 |
| 2023-01-30 | 5.43 | $5.40 | 701632 |
| 2023-01-27 | 5.43 | $5.52 | 606427 |
| 2023-01-26 | 5.41 | $5.58 | 823401 |
| 2023-01-25 | 5.38 | $5.42 | 349644 |
| 2023-01-24 | 5.37 | $5.40 | 385400 |
| 2023-01-23 | 5.36 | $5.40 | 463500 |
| 2023-01-20 | 5.35 | $5.35 | 597409 |
| 2023-01-19 | 5.33 | $5.42 | 704401 |
| 2023-01-18 | 5.31 | $5.35 | 476500 |
| 2023-01-17 | 5.30 | $5.48 | 459649 |
| 2023-01-13 | 5.26 | $5.50 | 1.0M |
| 2023-01-12 | 5.23 | $5.27 | 1.2M |
| 2023-01-11 | 5.21 | $5.58 | 704156 |
| 2023-01-10 | 5.16 | $5.48 | 1.1M |
| 2023-01-09 | 5.11 | $5.41 | 832539 |
| 2023-01-06 | 5.07 | $5.32 | 634675 |
| 2023-01-05 | 5.04 | $5.44 | 1.7M |
| 2023-01-04 | 4.99 | $5.34 | 2.1M |
| 2023-01-03 | 4.95 | $5.04 | 549600 |
| 2022-12-30 | 4.94 | $4.96 | 768300 |
| 2022-12-29 | 4.93 | $5.03 | 586000 |
| 2022-12-28 | 4.91 | $4.95 | 1.1M |
| 2022-12-27 | 4.90 | $5.15 | 1.4M |
| 2022-12-23 | 4.87 | $5.09 | 863443 |
| 2022-12-22 | 4.84 | $5.10 | 1.5M |
| 2022-12-21 | 4.81 | $4.90 | 625000 |
| 2022-12-20 | 4.79 | $4.80 | 821716 |
| 2022-12-19 | 4.78 | $4.76 | 454800 |
| 2022-12-16 | 4.77 | $4.76 | 1.1M |
| 2022-12-15 | 4.76 | $4.85 | 1.1M |
| 2022-12-14 | 4.75 | $4.78 | 654300 |
| 2022-12-13 | 4.75 | $4.81 | 666243 |
| 2022-12-12 | 4.74 | $4.87 | 839017 |
| 2022-12-09 | 4.73 | $4.96 | 1.4M |
| 2022-12-08 | 4.70 | $4.87 | 1.8M |
| 2022-12-07 | 4.68 | $4.88 | 1.1M |
| 2022-12-06 | 4.66 | $4.85 | 1.2M |
| 2022-12-05 | 4.65 | $4.79 | 2.2M |
| 2022-12-02 | 4.63 | $4.85 | 1.6M |
| 2022-12-01 | 4.61 | $4.70 | 844201 |
| 2022-11-30 | 4.61 | $4.67 | 1.5M |
| 2022-11-29 | 4.60 | $4.52 | 1.7M |
| 2022-11-28 | 4.61 | $4.29 | 855331 |
| 2022-11-25 | 4.64 | $4.34 | 381300 |
| 2022-11-23 | 4.67 | $4.45 | 843600 |
| 2022-11-22 | 4.68 | $4.42 | 841233 |
| 2022-11-21 | 4.70 | $4.48 | 654100 |
| 2022-11-18 | 4.71 | $4.66 | 1.1M |
| 2022-11-17 | 4.71 | $4.83 | 1.2M |
| 2022-11-16 | 4.68 | $5.09 | 728300 |
| 2022-11-15 | 4.64 | $5.24 | 1.2M |
| 2022-11-14 | 4.57 | $4.94 | 1.6M |
| 2022-11-11 | 4.53 | $4.79 | 866947 |
| 2022-11-10 | 4.51 | $4.55 | 509900 |
| 2022-11-09 | 4.51 | $4.42 | 415849 |
| 2022-11-08 | 4.53 | $4.53 | 818000 |
| 2022-11-07 | 4.53 | $4.71 | 930845 |
| 2022-11-04 | 4.51 | $4.74 | 1.5M |
| 2022-11-03 | 4.50 | $4.44 | 297200 |
| 2022-11-02 | 4.51 | $4.37 | 496924 |
| 2022-11-01 | 4.53 | $4.44 | 543749 |
| 2022-10-31 | 4.55 | $4.34 | 371100 |
| 2022-10-28 | 4.57 | $4.33 | 919100 |
| 2022-10-27 | 4.60 | $4.49 | 658504 |
| 2022-10-26 | 4.61 | $4.48 | 654700 |
| 2022-10-25 | 4.62 | $4.27 | 586601 |
| 2022-10-24 | 4.65 | $4.26 | 1.7M |
| 2022-10-21 | 4.68 | $4.82 | 611416 |
| 2022-10-20 | 4.66 | $4.86 | 546100 |
| 2022-10-19 | 4.63 | $4.70 | 303847 |
| 2022-10-18 | 4.61 | $4.80 | 516242 |
| 2022-10-17 | 4.59 | $4.76 | 269416 |
| 2022-10-14 | 4.56 | $4.69 | 346355 |
| 2022-10-13 | 4.54 | $4.62 | 334708 |
| 2022-10-12 | 4.53 | $4.60 | 342300 |
| 2022-10-11 | 4.52 | $4.53 | 429711 |
| 2022-10-10 | 4.52 | $4.61 | 333749 |
| 2022-10-07 | 4.50 | $4.60 | 284440 |
| 2022-10-06 | 4.49 | $4.80 | 263800 |
| 2022-10-05 | 4.46 | $4.85 | 293300 |
| 2022-10-04 | 4.43 | $4.70 | 627755 |
| 2022-10-03 | 4.40 | $4.37 | 442835 |
| 2022-09-30 | 4.41 | $4.28 | 339711 |
| 2022-09-29 | 4.43 | $4.31 | 323229 |
| 2022-09-28 | 4.45 | $4.39 | 309300 |
| 2022-09-27 | 4.46 | $4.35 | 280233 |
| 2022-09-26 | 4.48 | $4.28 | 360510 |
| 2022-09-23 | 4.51 | $4.28 | 550600 |
| 2022-09-22 | 4.54 | $4.48 | 657843 |
| 2022-09-21 | 4.55 | $4.46 | 193918 |
| 2022-09-20 | 4.57 | $4.47 | 203200 |
| 2022-09-19 | 4.58 | $4.44 | 165215 |
| 2022-09-16 | 4.60 | $4.48 | 241833 |
| 2022-09-15 | 4.61 | $4.54 | 307533 |
| 2022-09-14 | 4.62 | $4.60 | 267806 |
| 2022-09-13 | 4.61 | $4.51 | 230500 |
| 2022-09-12 | 4.62 | $4.67 | 236142 |
| 2022-09-09 | 4.62 | $4.54 | 338337 |
| 2022-09-08 | 4.62 | $4.43 | 570400 |
| 2022-09-07 | 4.64 | $4.45 | 483820 |
| 2022-09-06 | 4.65 | $4.46 | 354800 |
| 2022-09-02 | 4.67 | $4.65 | 444515 |
| 2022-09-01 | 4.66 | $4.71 | 377890 |
| 2022-08-31 | 4.65 | $4.92 | 653733 |
| 2022-08-30 | 4.61 | $4.92 | 372032 |
| 2022-08-29 | 4.58 | $4.82 | 518442 |
| 2022-08-26 | 4.55 | $4.74 | 1.1M |
| 2022-08-25 | 4.52 | $4.75 | 736354 |
| 2022-08-24 | 4.49 | $4.60 | 351912 |
| 2022-08-23 | 4.48 | $4.70 | 349757 |
| 2022-08-22 | 4.45 | $4.45 | 313928 |
| 2022-08-19 | 4.45 | $4.40 | 228156 |
| 2022-08-18 | 4.46 | $4.42 | 202245 |
| 2022-08-17 | 4.46 | $4.38 | 204241 |
| 2022-08-16 | 4.47 | $4.43 | 259400 |
| 2022-08-15 | 4.47 | $4.53 | 341507 |
| 2022-08-12 | 4.47 | $4.72 | 282400 |
| 2022-08-11 | 4.44 | $4.57 | 481000 |
| 2022-08-10 | 4.43 | $4.42 | 407518 |
| 2022-08-09 | 4.44 | $4.31 | 303206 |
| 2022-08-08 | 4.46 | $4.36 | 324800 |
| 2022-08-05 | 4.47 | $4.54 | 537000 |
| 2022-08-04 | 4.47 | $4.59 | 641800 |
| 2022-08-03 | 4.46 | $4.54 | 337600 |
| 2022-08-02 | 4.46 | $4.45 | 654403 |
| 2022-08-01 | 4.47 | $4.17 | 444108 |
| 2022-07-29 | 4.51 | $4.19 | 345015 |
| 2022-07-28 | 4.55 | $4.27 | 660700 |
| 2022-07-27 | 4.58 | $4.42 | 822200 |
| 2022-07-26 | 4.60 | $4.46 | 362500 |
| 2022-07-25 | 4.62 | $4.60 | 337804 |
| 2022-07-22 | 4.62 | $4.64 | 442763 |
| 2022-07-21 | 4.62 | $4.59 | 662600 |
| 2022-07-20 | 4.63 | $4.50 | 772400 |
| 2022-07-19 | 4.64 | $4.66 | 1.1M |
| 2022-07-18 | 4.64 | $4.49 | 925700 |
| 2022-07-15 | 4.66 | $4.56 | 1.1M |
| 2022-07-14 | 4.67 | $4.48 | 298134 |
| 2022-07-13 | 4.68 | $4.81 | 517547 |
| 2022-07-12 | 4.66 | $4.77 | 685605 |
| 2022-07-11 | 4.65 | $4.51 | 587500 |
| 2022-07-08 | 4.65 | $4.44 | 634922 |
| 2022-07-07 | 4.67 | $4.82 | 411800 |
| 2022-07-06 | 4.65 | $4.70 | 330300 |
| 2022-07-05 | 4.63 | $4.78 | 350711 |
| 2022-07-01 | 4.61 | $4.91 | 1.1M |
| 2022-06-30 | 4.57 | $4.75 | 392220 |
| 2022-06-29 | 4.54 | $4.64 | 1.5M |
| 2022-06-28 | 4.52 | $4.52 | 503553 |
| 2022-06-27 | 4.52 | $4.71 | 275434 |
| 2022-06-24 | 4.49 | $4.75 | 380847 |
| 2022-06-23 | 4.45 | $4.55 | 237700 |
| 2022-06-22 | 4.43 | $4.55 | 331100 |
| 2022-06-21 | 4.41 | $4.71 | 471900 |
| 2022-06-17 | 4.36 | $4.51 | 887329 |
| 2022-06-16 | 4.34 | $4.36 | 494642 |
| 2022-06-15 | 4.32 | $4.62 | 407734 |
| 2022-06-14 | 4.28 | $4.46 | 528029 |
| 2022-06-13 | 4.24 | $4.18 | 565687 |
| 2022-06-10 | 4.23 | $4.51 | 650930 |
| 2022-06-09 | 4.18 | $4.52 | 539964 |
| 2022-06-08 | 4.13 | $4.50 | 608300 |
| 2022-06-07 | 4.08 | $4.26 | 1.0M |
| 2022-06-06 | 4.05 | $4.37 | 625130 |
| 2022-06-03 | 4.00 | $4.01 | 531900 |
| 2022-06-02 | 3.98 | $4.32 | 654627 |
| 2022-06-01 | 3.94 | $4.52 | 1.4M |
| 2022-05-31 | 3.87 | $4.21 | 977225 |
| 2022-05-27 | 3.83 | $4.21 | 321008 |
| 2022-05-26 | 3.79 | $4.24 | 473702 |
| 2022-05-25 | 3.74 | $3.79 | 533100 |
| 2022-05-24 | 3.74 | $3.73 | 493930 |
| 2022-05-23 | 3.74 | $3.94 | 469420 |
| 2022-05-20 | 3.72 | $3.75 | 371100 |
| 2022-05-19 | 3.71 | $3.99 | 230419 |
| 2022-05-18 | 3.68 | $3.77 | 466707 |
| 2022-05-17 | 3.67 | $3.59 | 655700 |
| 2022-05-16 | 3.68 | $3.55 | 579725 |
| 2022-05-13 | 3.70 | $3.61 | 625600 |
| 2022-05-12 | 3.71 | $3.56 | 745629 |
| 2022-05-11 | 3.72 | $3.70 | 798006 |
| 2022-05-10 | 3.72 | $3.68 | 650674 |
| 2022-05-09 | 3.73 | $3.56 | 393600 |
| 2022-05-06 | 3.74 | $3.70 | 416300 |
| 2022-05-05 | 3.75 | $3.80 | 470911 |
| 2022-05-04 | 3.75 | $4.10 | 765142 |
| 2022-05-03 | 3.71 | $3.79 | 463940 |
| 2022-05-02 | 3.71 | $3.76 | 502900 |
| 2022-04-29 | 3.71 | $3.76 | 510400 |
| 2022-04-28 | 3.72 | $3.67 | 459911 |
| 2022-04-27 | 3.73 | $3.64 | 366442 |
| 2022-04-26 | 3.75 | $3.68 | 459033 |
| 2022-04-25 | 3.77 | $3.52 | 510300 |
| 2022-04-22 | 3.80 | $3.64 | 365200 |
| 2022-04-21 | 3.83 | $3.62 | 452000 |
| 2022-04-20 | 3.86 | $3.80 | 352914 |
| 2022-04-19 | 3.88 | $3.77 | 269100 |
| 2022-04-18 | 3.90 | $3.61 | 287508 |
| 2022-04-14 | 3.94 | $3.71 | 350520 |
| 2022-04-13 | 3.97 | $3.72 | 533343 |
| 2022-04-12 | 4.00 | $3.84 | 754200 |
| 2022-04-11 | 4.02 | $3.77 | 737112 |
| 2022-04-08 | 4.05 | $3.90 | 322547 |
| 2022-04-07 | 4.05 | $3.89 | 522400 |
| 2022-04-06 | 4.06 | $3.89 | 782123 |
| 2022-04-05 | 4.06 | $3.96 | 456200 |
| 2022-04-04 | 4.06 | $4.26 | 424300 |
| 2022-04-01 | 4.02 | $4.05 | 446845 |
| 2022-03-31 | 4.00 | $3.97 | 553603 |
| 2022-03-30 | 3.99 | $4.14 | 543406 |
| 2022-03-29 | 3.95 | $4.24 | 624494 |
| 2022-03-28 | 3.91 | $4.09 | 436200 |
| 2022-03-25 | 3.89 | $4.01 | 621400 |
| 2022-03-24 | 3.87 | $4.18 | 571100 |
| 2022-03-23 | 3.83 | $4.29 | 744500 |
| 2022-03-22 | 3.79 | $4.19 | 975409 |
| 2022-03-21 | 3.75 | $3.98 | 867000 |
| 2022-03-18 | 3.74 | $4.21 | 1.1M |
| 2022-03-17 | 3.70 | $4.18 | 1.7M |
| 2022-03-16 | 3.68 | $4.56 | 4.6M |
| 2022-03-15 | 3.61 | $3.20 | 1.6M |
| 2022-03-14 | 3.68 | $2.94 | 2.5M |
| 2022-03-11 | 3.78 | $3.08 | 1.2M |
| 2022-03-10 | 3.87 | $3.52 | 1.6M |
| 2022-03-09 | 3.92 | $3.70 | 632491 |
| 2022-03-08 | 3.96 | $3.49 | 760246 |
| 2022-03-07 | 4.02 | $3.32 | 1.2M |
| 2022-03-04 | 4.11 | $3.45 | 1.3M |
| 2022-03-03 | 4.18 | $3.79 | 908100 |
| 2022-03-02 | 4.22 | $3.90 | 516809 |
| 2022-03-01 | 4.25 | $3.95 | 685207 |
| 2022-02-28 | 4.27 | $4.07 | 775000 |
| 2022-02-25 | 4.28 | $4.19 | 646100 |
| 2022-02-24 | 4.28 | $4.30 | 680200 |
| 2022-02-23 | 4.27 | $4.30 | 531706 |
| 2022-02-22 | 4.25 | $4.28 | 470525 |
| 2022-02-18 | 4.24 | $4.39 | 601436 |
| 2022-02-17 | 4.21 | $4.52 | 478400 |
| 2022-02-16 | 4.18 | $4.47 | 296100 |
| 2022-02-15 | 4.14 | $4.47 | 611237 |
| 2022-02-14 | 4.11 | $4.27 | 387726 |
| 2022-02-11 | 4.10 | $4.33 | 509413 |
| 2022-02-10 | 4.09 | $4.32 | 422900 |
| 2022-02-09 | 4.07 | $4.31 | 947716 |
| 2022-02-08 | 4.07 | $4.09 | 793600 |
| 2022-02-07 | 4.08 | $3.92 | 788100 |
| 2022-02-04 | 4.12 | $4.03 | 663849 |
| 2022-02-03 | 4.14 | $3.93 | 826600 |
| 2022-02-02 | 4.18 | $4.02 | 1.1M |
| 2022-02-01 | 4.22 | $4.14 | 1.7M |
| 2022-01-31 | 4.25 | $3.95 | 2.6M |
| 2022-01-28 | 4.30 | $3.63 | 1.9M |
| 2022-01-27 | 4.39 | $3.66 | 2.5M |
| 2022-01-26 | 4.48 | $3.96 | 2.0M |
| 2022-01-25 | 4.54 | $4.10 | 1.2M |
| 2022-01-24 | 4.60 | $4.16 | 1.6M |
| 2022-01-21 | 4.65 | $4.43 | 788446 |
| 2022-01-20 | 4.68 | $4.56 | 1.4M |
| 2022-01-19 | 4.70 | $4.47 | 924120 |
| 2022-01-18 | 4.73 | $4.50 | 741500 |
| 2022-01-14 | 4.76 | $4.58 | 927700 |
| 2022-01-13 | 4.79 | $4.67 | 867500 |
| 2022-01-12 | 4.80 | $4.84 | 1.3M |
| 2022-01-11 | 4.81 | $4.66 | 1.1M |
| 2022-01-10 | 4.83 | $4.68 | 1.2M |
| 2022-01-07 | 4.86 | $4.69 | 2.3M |
| 2022-01-06 | 4.90 | $4.76 | 1.4M |
| 2022-01-05 | 4.93 | $4.63 | 1.2M |
| 2022-01-04 | 4.97 | $4.88 | 1.2M |
| 2022-01-03 | 5.00 | $5.03 | 432873 |
| 2021-12-31 | 5.01 | $4.93 | 659717 |
| 2021-12-30 | 5.04 | $4.90 | 1.5M |
| 2021-12-29 | 5.07 | $4.69 | 835700 |
| 2021-12-28 | 5.13 | $4.84 | 636725 |
| 2021-12-27 | 5.18 | $4.88 | 747200 |
| 2021-12-23 | 5.23 | $4.90 | 1.3M |
| 2021-12-22 | 5.28 | $4.88 | 604428 |
| 2021-12-21 | 5.34 | $4.90 | 1.0M |
| 2021-12-20 | 5.41 | $4.69 | 1.4M |
| 2021-12-17 | 5.50 | $5.19 | 3.0M |
| 2021-12-16 | 5.56 | $5.09 | 1.1M |
| 2021-12-15 | 5.62 | $5.21 | 1.1M |
| 2021-12-14 | 5.69 | $5.30 | 1.4M |
| 2021-12-13 | 5.75 | $5.46 | 1.8M |
| 2021-12-10 | 5.80 | $5.78 | 1.5M |
| 2021-12-09 | 5.83 | $5.67 | 1.5M |
| 2021-12-08 | 5.87 | $5.71 | 1.0M |
| 2021-12-07 | 5.91 | $5.56 | 1.5M |
| 2021-12-06 | 5.97 | $5.30 | 1.8M |
| 2021-12-03 | 6.05 | $5.36 | 3.6M |
| 2021-12-02 | 6.14 | $5.73 | 944300 |
| 2021-12-01 | 6.19 | $5.75 | 915236 |
| 2021-11-30 | 6.24 | $5.87 | 1.8M |
| 2021-11-29 | 6.28 | $5.89 | 1.0M |
| 2021-11-26 | 6.32 | $5.98 | 1.2M |
| 2021-11-24 | 6.36 | $6.10 | 1.1M |
| 2021-11-23 | 6.38 | $6.15 | 1.5M |
| 2021-11-22 | 6.40 | $6.13 | 1.3M |
| 2021-11-19 | 6.42 | $6.20 | 1.1M |
| 2021-11-18 | 6.44 | $6.25 | 2.1M |
| 2021-11-17 | 6.45 | $6.66 | 1.5M |
| 2021-11-16 | 6.42 | $6.78 | 899241 |
| 2021-11-15 | 6.37 | $6.69 | 888237 |
| 2021-11-12 | 6.33 | $6.75 | 890839 |
| 2021-11-11 | 6.28 | $6.61 | 1.4M |
| 2021-11-10 | 6.24 | $6.44 | 1.2M |
| 2021-11-09 | 6.22 | $6.51 | 1.4M |
| 2021-11-08 | 6.18 | $6.25 | 947019 |
| 2021-11-05 | 6.17 | $6.16 | 825005 |
| 2021-11-04 | 6.17 | $6.09 | 805900 |
| 2021-11-03 | 6.17 | $6.05 | 1.2M |
| 2021-11-02 | 6.17 | $6.09 | 1.6M |
| 2021-11-01 | 6.16 | $6.28 | 1.2M |
| 2021-10-29 | 6.14 | $6.12 | 957105 |
| 2021-10-28 | 6.12 | $6.24 | 978018 |
| 2021-10-27 | 6.10 | $6.24 | 1.0M |
| 2021-10-26 | 6.06 | $6.36 | 1.3M |
| 2021-10-25 | 6.02 | $6.46 | 1.2M |
| 2021-10-22 | 5.96 | $6.42 | 1.2M |
| 2021-10-21 | 5.90 | $6.40 | 1.2M |
| 2021-10-20 | 5.84 | $6.22 | 1.9M |
| 2021-10-19 | 5.80 | $5.93 | 1.1M |
| 2021-10-18 | 5.78 | $5.84 | 786000 |
| 2021-10-15 | 5.77 | $5.70 | 751832 |
| 2021-10-14 | 5.78 | $5.80 | 1.5M |
| 2021-10-13 | 5.77 | $6.05 | 830268 |
| 2021-10-12 | 5.74 | $6.06 | 1.1M |
| 2021-10-11 | 5.71 | $6.04 | 1.9M |
| 2021-10-08 | 5.68 | $5.87 | 1.1M |
| 2021-10-07 | 5.66 | $5.63 | 1.9M |
| 2021-10-06 | 5.67 | $5.54 | 828718 |
| 2021-10-05 | 5.70 | $5.70 | 569863 |
| 2021-10-04 | 5.71 | $5.44 | 674800 |
| 2021-10-01 | 5.75 | $5.71 | 1.2M |
| 2021-09-30 | 5.77 | $5.64 | 806132 |
| 2021-09-29 | 5.79 | $5.51 | 433600 |
| 2021-09-28 | 5.83 | $5.53 | 1.1M |
| 2021-09-27 | 5.87 | $5.77 | 1.1M |
| 2021-09-24 | 5.89 | $5.82 | 979900 |
| 2021-09-23 | 5.91 | $5.94 | 788544 |
| 2021-09-22 | 5.91 | $5.85 | 859700 |
| 2021-09-21 | 5.93 | $5.57 | 1.6M |
| 2021-09-20 | 5.97 | $5.54 | 2.4M |
| 2021-09-17 | 6.02 | $5.80 | 6.7M |
| 2021-09-16 | 6.04 | $5.83 | 1.0M |
| 2021-09-15 | 6.06 | $5.86 | 1.4M |
| 2021-09-14 | 6.08 | $5.68 | 1.6M |
| 2021-09-13 | 6.11 | $5.96 | 1.7M |
| 2021-09-10 | 6.12 | $6.19 | 1.3M |
| 2021-09-09 | 6.11 | $6.27 | 2.2M |
| 2021-09-08 | 6.09 | $6.24 | 1.5M |
| 2021-09-07 | 6.07 | $6.23 | 17.2M |
| 2021-09-03 | 6.06 | $6.22 | 1.3M |
| 2021-09-02 | 6.05 | $6.24 | 1.2M |
| 2021-09-01 | 6.03 | $6.21 | 869253 |
| 2021-08-31 | 6.02 | $6.09 | 1.2M |
| 2021-08-30 | 6.02 | $5.91 | 1.0M |
| 2021-08-27 | 6.05 | $6.07 | 1.4M |
| 2021-08-26 | 6.06 | $5.88 | 1.2M |
| 2021-08-25 | 6.09 | $6.02 | 2.3M |
| 2021-08-24 | 6.11 | $6.29 | 2.6M |
| 2021-08-23 | 6.11 | $6.07 | 2.3M |
| 2021-08-20 | 6.14 | $5.78 | 3.2M |
| 2021-08-19 | 6.20 | $5.76 | 1.9M |
| 2021-08-18 | 6.27 | $5.77 | 1.4M |
| 2021-08-17 | 6.35 | $5.82 | 1.2M |
| 2021-08-16 | 6.43 | $5.87 | 2.1M |
| 2021-08-13 | 6.52 | $6.07 | 961495 |
| 2021-08-12 | 6.60 | $6.21 | 794081 |
| 2021-08-11 | 6.67 | $6.38 | 1.0M |
| 2021-08-10 | 6.73 | $6.38 | 1.3M |
| 2021-08-09 | 6.79 | $6.61 | 951634 |
| 2021-08-06 | 6.85 | $6.27 | 1.4M |
| 2021-08-05 | 6.94 | $6.36 | 1.2M |
| 2021-08-04 | 7.03 | $6.42 | 1.1M |
| 2021-08-03 | 7.13 | $6.51 | 1.3M |
| 2021-08-02 | 7.23 | $6.47 | 1.3M |
| 2021-07-30 | 7.34 | $6.53 | 2.6M |
| 2021-07-29 | 7.46 | $6.60 | 2.4M |
| 2021-07-28 | 7.59 | $7.22 | 2.0M |
| 2021-07-27 | 7.67 | $6.79 | 2.5M |
| 2021-07-26 | 7.81 | $7.07 | 1.9M |
| 2021-07-23 | 7.93 | $7.13 | 1.7M |
| 2021-07-22 | 8.05 | $7.70 | 1.6M |
| 2021-07-21 | 8.13 | $7.88 | 1.8M |
| 2021-07-20 | 8.20 | $7.44 | 1.7M |
| 2021-07-19 | 8.32 | $7.53 | 1.8M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
4.67
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.31
Average
5.58
Maximum
10.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.67 | $4.75 | 162802 |
| 2026-07-16 | 4.66 | $4.75 | 400141 |
| 2026-07-15 | 4.65 | $4.71 | 655900 |
| 2026-07-14 | 4.65 | $4.59 | 643533 |
| 2026-07-13 | 4.68 | $4.57 | 417900 |
| 2026-07-10 | 4.71 | $4.54 | 775600 |
| 2026-07-09 | 4.75 | $4.75 | 540018 |
| 2026-07-08 | 4.76 | $4.71 | 557300 |
| 2026-07-07 | 4.78 | $4.71 | 396339 |
| 2026-07-06 | 4.80 | $4.86 | 584700 |
| 2026-07-02 | 4.80 | $4.83 | 368140 |
| 2026-07-01 | 4.80 | $4.94 | 672539 |
| 2026-06-30 | 4.77 | $4.79 | 980420 |
| 2026-06-29 | 4.78 | $4.73 | 477154 |
| 2026-06-26 | 4.80 | $4.80 | 681700 |
| 2026-06-25 | 4.81 | $4.71 | 815500 |
| 2026-06-24 | 4.84 | $4.85 | 547000 |
| 2026-06-23 | 4.84 | $4.82 | 669162 |
| 2026-06-22 | 4.85 | $4.73 | 666611 |
| 2026-06-18 | 4.88 | $4.67 | 2.1M |
| 2026-06-17 | 4.93 | $4.81 | 430800 |
| 2026-06-16 | 4.96 | $4.83 | 390513 |
| 2026-06-15 | 4.99 | $5.00 | 1.3M |
| 2026-06-12 | 4.99 | $5.03 | 504930 |
| 2026-06-11 | 4.99 | $4.95 | 539800 |
| 2026-06-10 | 5.00 | $4.89 | 382000 |
| 2026-06-09 | 5.02 | $4.87 | 551600 |
| 2026-06-08 | 5.05 | $4.85 | 563400 |
| 2026-06-05 | 5.09 | $4.93 | 730500 |
| 2026-06-04 | 5.12 | $5.11 | 402900 |
| 2026-06-03 | 5.11 | $5.13 | 824756 |
| 2026-06-02 | 5.11 | $5.16 | 1.1M |
| 2026-06-01 | 5.09 | $5.32 | 1.1M |
| 2026-05-29 | 5.03 | $5.25 | 1.5M |
| 2026-05-28 | 4.98 | $5.19 | 1.3M |
| 2026-05-27 | 4.94 | $5.50 | 2.7M |
| 2026-05-26 | 4.83 | $4.95 | 3.0M |
| 2026-05-22 | 4.81 | $4.49 | 2.4M |
| 2026-05-21 | 4.88 | $4.78 | 930900 |
| 2026-05-20 | 4.91 | $4.77 | 937621 |
| 2026-05-19 | 4.95 | $4.88 | 628400 |
| 2026-05-18 | 4.96 | $4.82 | 1.1M |
| 2026-05-15 | 5.00 | $4.74 | 966008 |
| 2026-05-14 | 5.05 | $4.94 | 990406 |
| 2026-05-13 | 5.07 | $5.09 | 829687 |
| 2026-05-12 | 5.06 | $5.12 | 859901 |
| 2026-05-11 | 5.05 | $5.15 | 566913 |
| 2026-05-08 | 5.03 | $5.17 | 892761 |
| 2026-05-07 | 4.99 | $5.11 | 1.2M |
| 2026-05-06 | 4.97 | $5.22 | 793632 |
| 2026-05-05 | 4.92 | $5.10 | 774300 |
| 2026-05-04 | 4.89 | $5.06 | 988404 |
| 2026-05-01 | 4.86 | $5.03 | 921443 |
| 2026-04-30 | 4.83 | $4.96 | 774000 |
| 2026-04-29 | 4.81 | $4.85 | 730248 |
| 2026-04-28 | 4.81 | $5.01 | 942400 |
| 2026-04-27 | 4.78 | $5.02 | 1.1M |
| 2026-04-24 | 4.75 | $4.81 | 1.2M |
| 2026-04-23 | 4.75 | $4.72 | 1.2M |
| 2026-04-22 | 4.78 | $4.74 | 924400 |
| 2026-04-21 | 4.80 | $4.69 | 1.1M |
| 2026-04-20 | 4.84 | $4.70 | 1.4M |
| 2026-04-17 | 4.89 | $4.80 | 1.3M |
| 2026-04-16 | 4.92 | $4.81 | 1.2M |
| 2026-04-15 | 4.96 | $5.13 | 857700 |
| 2026-04-14 | 4.94 | $5.11 | 1.4M |
| 2026-04-13 | 4.91 | $4.98 | 1.4M |
| 2026-04-10 | 4.91 | $4.95 | 724711 |
| 2026-04-09 | 4.92 | $4.97 | 1.6M |
| 2026-04-08 | 4.93 | $5.17 | 973665 |
| 2026-04-07 | 4.90 | $4.95 | 818025 |
| 2026-04-06 | 4.91 | $5.11 | 704124 |
| 2026-04-02 | 4.88 | $4.94 | 975046 |
| 2026-04-01 | 4.89 | $4.89 | 873100 |
| 2026-03-31 | 4.92 | $4.79 | 672500 |
| 2026-03-30 | 4.97 | $4.71 | 1.1M |
| 2026-03-27 | 5.04 | $4.66 | 1.1M |
| 2026-03-26 | 5.14 | $4.62 | 1.2M |
| 2026-03-25 | 5.27 | $4.74 | 960000 |
| 2026-03-24 | 5.39 | $4.86 | 2.0M |
| 2026-03-23 | 5.50 | $5.10 | 2.3M |
| 2026-03-20 | 5.59 | $5.48 | 8.7M |
| 2026-03-19 | 5.60 | $5.59 | 2.0M |
| 2026-03-18 | 5.60 | $5.88 | 2.2M |
| 2026-03-17 | 5.53 | $6.18 | 3.1M |
| 2026-03-16 | 5.38 | $5.49 | 2.3M |
| 2026-03-13 | 5.36 | $5.24 | 624800 |
| 2026-03-12 | 5.39 | $5.23 | 599700 |
| 2026-03-11 | 5.43 | $5.34 | 562043 |
| 2026-03-10 | 5.45 | $5.35 | 820200 |
| 2026-03-09 | 5.47 | $5.35 | 1.2M |
| 2026-03-06 | 5.49 | $5.17 | 904068 |
| 2026-03-05 | 5.55 | $5.23 | 1.3M |
| 2026-03-04 | 5.61 | $5.41 | 1.2M |
| 2026-03-03 | 5.64 | $5.29 | 1.9M |
| 2026-03-02 | 5.70 | $5.73 | 801200 |
| 2026-02-27 | 5.68 | $5.62 | 964392 |
| 2026-02-26 | 5.68 | $5.70 | 742500 |
| 2026-02-25 | 5.66 | $5.75 | 650300 |
| 2026-02-24 | 5.62 | $5.64 | 824146 |
| 2026-02-23 | 5.60 | $5.42 | 1.2M |
| 2026-02-20 | 5.63 | $5.72 | 811244 |
| 2026-02-19 | 5.59 | $5.72 | 863606 |
| 2026-02-18 | 5.54 | $5.79 | 824500 |
| 2026-02-17 | 5.48 | $5.79 | 990600 |
| 2026-02-13 | 5.40 | $5.54 | 933811 |
| 2026-02-12 | 5.36 | $5.48 | 1.3M |
| 2026-02-11 | 5.33 | $5.56 | 1.1M |
| 2026-02-10 | 5.27 | $5.63 | 1.1M |
| 2026-02-09 | 5.19 | $5.55 | 1.6M |
| 2026-02-06 | 5.12 | $5.30 | 1.1M |
| 2026-02-05 | 5.08 | $5.13 | 2.7M |
| 2026-02-04 | 5.08 | $5.01 | 1.1M |
| 2026-02-03 | 5.10 | $5.02 | 1.2M |
| 2026-02-02 | 5.13 | $5.15 | 863800 |
| 2026-01-30 | 5.13 | $5.13 | 794300 |
| 2026-01-29 | 5.13 | $5.15 | 968051 |
| 2026-01-28 | 5.13 | $5.20 | 802445 |
| 2026-01-27 | 5.13 | $5.17 | 719290 |
| 2026-01-26 | 5.12 | $5.19 | 743843 |
| 2026-01-23 | 5.12 | $5.13 | 778685 |
| 2026-01-22 | 5.12 | $5.18 | 914413 |
| 2026-01-21 | 5.12 | $5.06 | 1.4M |
| 2026-01-20 | 5.14 | $5.12 | 936500 |
| 2026-01-16 | 5.15 | $5.15 | 1.5M |
| 2026-01-15 | 5.16 | $5.26 | 659716 |
| 2026-01-14 | 5.14 | $5.19 | 761238 |
| 2026-01-13 | 5.14 | $5.22 | 996377 |
| 2026-01-12 | 5.13 | $5.14 | 1.2M |
| 2026-01-09 | 5.14 | $5.01 | 1.6M |
| 2026-01-08 | 5.18 | $5.17 | 735700 |
| 2026-01-07 | 5.19 | $5.17 | 735644 |
| 2026-01-06 | 5.20 | $5.30 | 1.1M |
| 2026-01-05 | 5.19 | $5.39 | 1.1M |
| 2026-01-02 | 5.16 | $5.22 | 985127 |
| 2025-12-31 | 5.16 | $5.23 | 1.1M |
| 2025-12-30 | 5.16 | $5.26 | 834300 |
| 2025-12-29 | 5.15 | $5.21 | 1.6M |
| 2025-12-26 | 5.15 | $5.42 | 817100 |
| 2025-12-24 | 5.11 | $5.43 | 961400 |
| 2025-12-23 | 5.06 | $5.33 | 853172 |
| 2025-12-22 | 5.02 | $5.19 | 1.7M |
| 2025-12-19 | 5.01 | $5.18 | 1.7M |
| 2025-12-18 | 5.00 | $5.22 | 1.5M |
| 2025-12-17 | 4.98 | $5.14 | 998957 |
| 2025-12-16 | 4.98 | $5.11 | 1.2M |
| 2025-12-15 | 4.99 | $5.17 | 1.2M |
| 2025-12-12 | 4.98 | $5.26 | 874663 |
| 2025-12-11 | 4.96 | $5.22 | 985845 |
| 2025-12-10 | 4.95 | $5.20 | 1.3M |
| 2025-12-09 | 4.93 | $5.16 | 2.6M |
| 2025-12-08 | 4.93 | $5.35 | 3.3M |
| 2025-12-05 | 4.89 | $5.21 | 1.2M |
| 2025-12-04 | 4.88 | $5.01 | 1.2M |
| 2025-12-03 | 4.90 | $4.96 | 1.3M |
| 2025-12-02 | 4.95 | $4.93 | 2.0M |
| 2025-12-01 | 5.01 | $5.14 | 3.3M |
| 2025-11-28 | 5.04 | $4.99 | 3.8M |
| 2025-11-26 | 5.11 | $5.04 | 2.4M |
| 2025-11-25 | 5.18 | $5.24 | 2.4M |
| 2025-11-24 | 5.23 | $4.95 | 2.1M |
| 2025-11-21 | 5.34 | $4.74 | 1.7M |
| 2025-11-20 | 5.53 | $4.77 | 3.0M |
| 2025-11-19 | 5.73 | $5.54 | 3.0M |
| 2025-11-18 | 5.82 | $5.97 | 732123 |
| 2025-11-17 | 5.82 | $5.90 | 1.4M |
| 2025-11-14 | 5.84 | $5.98 | 1.3M |
| 2025-11-13 | 5.86 | $6.02 | 730786 |
| 2025-11-12 | 5.86 | $6.02 | 760337 |
| 2025-11-11 | 5.87 | $6.13 | 1.1M |
| 2025-11-10 | 5.87 | $6.15 | 1.9M |
| 2025-11-07 | 5.85 | $6.02 | 1.3M |
| 2025-11-06 | 5.87 | $6.02 | 1.2M |
| 2025-11-05 | 5.89 | $5.90 | 843000 |
| 2025-11-04 | 5.95 | $5.98 | 899800 |
| 2025-11-03 | 6.00 | $6.17 | 1.4M |
| 2025-10-31 | 6.01 | $6.11 | 3.1M |
| 2025-10-30 | 6.05 | $5.58 | 2.0M |
| 2025-10-29 | 6.21 | $5.63 | 2.6M |
| 2025-10-28 | 6.39 | $5.92 | 5.2M |
| 2025-10-27 | 6.53 | $6.56 | 2.6M |
| 2025-10-24 | 6.57 | $6.96 | 1.7M |
| 2025-10-23 | 6.52 | $6.82 | 876107 |
| 2025-10-22 | 6.51 | $6.77 | 1.1M |
| 2025-10-21 | 6.50 | $6.72 | 1.1M |
| 2025-10-20 | 6.51 | $6.51 | 1.1M |
| 2025-10-17 | 6.57 | $6.47 | 670630 |
| 2025-10-16 | 6.64 | $6.42 | 1.1M |
| 2025-10-15 | 6.74 | $6.58 | 817445 |
| 2025-10-14 | 6.83 | $6.60 | 985884 |
| 2025-10-13 | 6.93 | $6.72 | 828410 |
| 2025-10-10 | 7.02 | $6.70 | 1.7M |
| 2025-10-09 | 7.13 | $6.99 | 1.6M |
| 2025-10-08 | 7.20 | $7.16 | 949447 |
| 2025-10-07 | 7.25 | $7.09 | 1.6M |
| 2025-10-06 | 7.32 | $7.35 | 1.5M |
| 2025-10-03 | 7.35 | $7.22 | 1.7M |
| 2025-10-02 | 7.42 | $7.63 | 854924 |
| 2025-10-01 | 7.41 | $7.50 | 948588 |
| 2025-09-30 | 7.43 | $7.37 | 1.4M |
| 2025-09-29 | 7.48 | $7.53 | 702000 |
| 2025-09-26 | 7.51 | $7.55 | 588043 |
| 2025-09-25 | 7.54 | $7.62 | 1.2M |
| 2025-09-24 | 7.56 | $7.69 | 622832 |
| 2025-09-23 | 7.58 | $7.69 | 945875 |
| 2025-09-22 | 7.59 | $7.67 | 971820 |
| 2025-09-19 | 7.62 | $7.66 | 3.9M |
| 2025-09-18 | 7.66 | $7.92 | 1.2M |
| 2025-09-17 | 7.65 | $7.97 | 1.8M |
| 2025-09-16 | 7.63 | $7.64 | 1.3M |
| 2025-09-15 | 7.68 | $7.71 | 2.4M |
| 2025-09-12 | 7.73 | $7.48 | 1.7M |
| 2025-09-11 | 7.83 | $7.71 | 978057 |
| 2025-09-10 | 7.91 | $7.64 | 1.2M |
| 2025-09-09 | 8.01 | $7.83 | 1.4M |
| 2025-09-08 | 8.10 | $7.77 | 1.8M |
| 2025-09-05 | 8.21 | $7.91 | 1.9M |
| 2025-09-04 | 8.31 | $7.78 | 1.8M |
| 2025-09-03 | 8.46 | $8.04 | 2.1M |
| 2025-09-02 | 8.57 | $8.22 | 1.9M |
| 2025-08-29 | 8.67 | $8.25 | 2.0M |
| 2025-08-28 | 8.79 | $8.35 | 2.6M |
| 2025-08-27 | 8.89 | $8.56 | 4.2M |
| 2025-08-26 | 8.98 | $8.88 | 3.9M |
| 2025-08-25 | 9.01 | $9.33 | 3.0M |
| 2025-08-22 | 8.95 | $9.43 | 3.6M |
| 2025-08-21 | 8.85 | $9.13 | 3.3M |
| 2025-08-20 | 8.81 | $8.65 | 2.5M |
| 2025-08-19 | 8.87 | $8.79 | 3.7M |
| 2025-08-18 | 8.90 | $9.01 | 2.1M |
| 2025-08-15 | 8.89 | $9.33 | 1.7M |
| 2025-08-14 | 8.82 | $8.82 | 1.8M |
| 2025-08-13 | 8.84 | $9.04 | 1.2M |
| 2025-08-12 | 8.83 | $9.11 | 1.0M |
| 2025-08-11 | 8.79 | $8.96 | 1.3M |
| 2025-08-08 | 8.78 | $9.23 | 1.4M |
| 2025-08-07 | 8.72 | $8.93 | 2.2M |
| 2025-08-06 | 8.71 | $8.54 | 703343 |
| 2025-08-05 | 8.78 | $8.48 | 2.4M |
| 2025-08-04 | 8.88 | $8.33 | 924300 |
| 2025-08-01 | 9.03 | $8.24 | 1.7M |
| 2025-07-31 | 9.22 | $8.59 | 2.9M |
| 2025-07-30 | 9.37 | $8.57 | 1.6M |
| 2025-07-29 | 9.55 | $8.73 | 2.1M |
| 2025-07-28 | 9.73 | $8.86 | 1.3M |
| 2025-07-25 | 9.90 | $8.94 | 3.5M |
| 2025-07-24 | 10.08 | $9.42 | 1.9M |
| 2025-07-23 | 10.20 | $9.83 | 1.2M |
| 2025-07-22 | 10.24 | $9.79 | 1.2M |
| 2025-07-21 | 10.29 | $10.00 | 1.7M |
| 2025-07-18 | 10.31 | $9.84 | 1.4M |
| 2025-07-17 | 10.36 | $10.13 | 1.9M |
| 2025-07-16 | 10.36 | $10.05 | 1.8M |
| 2025-07-15 | 10.37 | $10.60 | 1.0M |
| 2025-07-14 | 10.26 | $10.59 | 2.7M |
| 2025-07-11 | 10.13 | $10.60 | 2.3M |
| 2025-07-10 | 9.98 | $10.31 | 1.6M |
| 2025-07-09 | 9.86 | $9.91 | 1.8M |
| 2025-07-08 | 9.81 | $10.03 | 1.6M |
| 2025-07-07 | 9.72 | $9.99 | 2.0M |
| 2025-07-03 | 9.62 | $9.84 | 1.1M |
| 2025-07-02 | 9.54 | $9.51 | 1.1M |
| 2025-07-01 | 9.51 | $9.22 | 1.3M |
| 2025-06-30 | 9.54 | $9.48 | 1.1M |
| 2025-06-27 | 9.51 | $9.54 | 726400 |
| 2025-06-26 | 9.47 | $9.53 | 815380 |
| 2025-06-25 | 9.41 | $9.77 | 1.5M |
| 2025-06-24 | 9.30 | $9.80 | 2.3M |
| 2025-06-23 | 9.16 | $9.40 | 2.5M |
| 2025-06-20 | 9.08 | $9.25 | 15.4M |
| 2025-06-18 | 9.02 | $9.51 | 1.6M |
| 2025-06-17 | 8.89 | $9.26 | 2.0M |
| 2025-06-16 | 8.79 | $8.97 | 1.0M |
| 2025-06-13 | 8.74 | $8.70 | 429600 |
| 2025-06-12 | 8.73 | $8.91 | 521139 |
| 2025-06-11 | 8.68 | $8.87 | 540800 |
| 2025-06-10 | 8.63 | $8.60 | 345610 |
| 2025-06-09 | 8.63 | $8.73 | 409715 |
| 2025-06-06 | 8.60 | $8.58 | 232733 |
| 2025-06-05 | 8.60 | $8.67 | 455703 |
| 2025-06-04 | 8.57 | $8.64 | 641536 |
| 2025-06-03 | 8.55 | $8.42 | 520006 |
| 2025-06-02 | 8.57 | $8.41 | 513307 |
| 2025-05-30 | 8.59 | $8.36 | 832847 |
| 2025-05-29 | 8.63 | $8.72 | 870249 |
| 2025-05-28 | 8.60 | $8.60 | 749869 |
| 2025-05-27 | 8.59 | $8.67 | 980531 |
| 2025-05-23 | 8.56 | $8.61 | 1.2M |
| 2025-05-22 | 8.54 | $8.41 | 741605 |
| 2025-05-21 | 8.56 | $8.59 | 1.2M |
| 2025-05-20 | 8.54 | $8.63 | 922612 |
| 2025-05-19 | 8.51 | $8.81 | 708394 |
| 2025-05-16 | 8.44 | $8.50 | 466700 |
| 2025-05-15 | 8.42 | $8.54 | 1.0M |
| 2025-05-14 | 8.38 | $8.79 | 399000 |
| 2025-05-13 | 8.29 | $8.84 | 694203 |
| 2025-05-12 | 8.18 | $8.66 | 492153 |
| 2025-05-09 | 8.08 | $8.30 | 381817 |
| 2025-05-08 | 8.05 | $8.31 | 477700 |
| 2025-05-07 | 8.00 | $8.36 | 409944 |
| 2025-05-06 | 7.94 | $8.63 | 1.1M |
| 2025-05-05 | 7.82 | $8.43 | 3.0M |
| 2025-05-02 | 7.72 | $8.40 | 666318 |
| 2025-05-01 | 7.61 | $7.99 | 564800 |
| 2025-04-30 | 7.57 | $7.91 | 732000 |
| 2025-04-29 | 7.54 | $7.86 | 1.6M |
| 2025-04-28 | 7.53 | $7.80 | 512411 |
| 2025-04-25 | 7.52 | $7.69 | 501900 |
| 2025-04-24 | 7.55 | $7.72 | 974947 |
| 2025-04-23 | 7.57 | $7.63 | 1.3M |
| 2025-04-22 | 7.61 | $7.36 | 962600 |
| 2025-04-21 | 7.73 | $7.03 | 970900 |
| 2025-04-17 | 7.93 | $7.16 | 1.4M |
| 2025-04-16 | 8.14 | $7.21 | 4.5M |
| 2025-04-15 | 8.38 | $7.61 | 1.8M |
| 2025-04-14 | 8.58 | $7.96 | 1.4M |
| 2025-04-11 | 8.73 | $7.67 | 2.6M |
| 2025-04-10 | 8.97 | $8.05 | 1.9M |
| 2025-04-09 | 9.17 | $7.99 | 2.3M |
| 2025-04-08 | 9.41 | $8.10 | 1.4M |
| 2025-04-07 | 9.66 | $8.32 | 1.4M |
| 2025-04-04 | 9.91 | $8.75 | 1.3M |
| 2025-04-03 | 10.11 | $9.73 | 1.2M |
| 2025-04-02 | 10.13 | $9.97 | 974700 |
| 2025-04-01 | 10.10 | $10.11 | 797445 |
| 2025-03-31 | 10.03 | $9.63 | 892434 |
| 2025-03-28 | 10.04 | $9.76 | 1.2M |
| 2025-03-27 | 10.03 | $10.46 | 1.6M |
| 2025-03-26 | 9.87 | $9.81 | 861845 |
| 2025-03-25 | 9.81 | $9.71 | 780900 |
| 2025-03-24 | 9.76 | $9.86 | 906106 |
| 2025-03-21 | 9.67 | $10.04 | 1.6M |
| 2025-03-20 | 9.52 | $9.99 | 1.5M |
| 2025-03-19 | 9.35 | $10.61 | 1.5M |
| 2025-03-18 | 9.02 | $10.72 | 4.6M |
| 2025-03-17 | 8.62 | $9.12 | 2.3M |
| 2025-03-14 | 8.48 | $8.71 | 1.1M |
| 2025-03-13 | 8.41 | $8.30 | 432007 |
| 2025-03-12 | 8.42 | $8.31 | 766934 |
| 2025-03-11 | 8.42 | $8.26 | 666006 |
| 2025-03-10 | 8.43 | $8.05 | 552900 |
| 2025-03-07 | 8.49 | $8.33 | 660600 |
| 2025-03-06 | 8.49 | $8.42 | 973900 |
| 2025-03-05 | 8.47 | $8.43 | 647145 |
| 2025-03-04 | 8.45 | $8.04 | 658151 |
| 2025-03-03 | 8.51 | $8.11 | 709300 |
| 2025-02-28 | 8.55 | $8.24 | 969253 |
| 2025-02-27 | 8.58 | $8.43 | 554627 |
| 2025-02-26 | 8.57 | $8.60 | 895811 |
| 2025-02-25 | 8.51 | $8.21 | 966300 |
| 2025-02-24 | 8.53 | $8.39 | 985533 |
| 2025-02-21 | 8.51 | $8.52 | 1.1M |
| 2025-02-20 | 8.46 | $8.62 | 1.1M |
| 2025-02-19 | 8.38 | $8.48 | 792400 |
| 2025-02-18 | 8.31 | $8.47 | 1.2M |
| 2025-02-14 | 8.23 | $8.37 | 1.2M |
| 2025-02-13 | 8.15 | $8.33 | 860701 |
| 2025-02-12 | 8.07 | $8.06 | 1.1M |
| 2025-02-11 | 8.03 | $7.92 | 1.2M |
| 2025-02-10 | 8.01 | $8.26 | 996700 |
| 2025-02-07 | 7.92 | $8.29 | 1.2M |
| 2025-02-06 | 7.80 | $7.98 | 1.5M |
| 2025-02-05 | 7.72 | $7.80 | 965900 |
| 2025-02-04 | 7.67 | $7.71 | 629900 |
| 2025-02-03 | 7.63 | $7.52 | 726600 |
| 2025-01-31 | 7.62 | $7.64 | 779700 |
| 2025-01-30 | 7.58 | $7.86 | 1.0M |
| 2025-01-29 | 7.48 | $7.64 | 798023 |
| 2025-01-28 | 7.42 | $7.74 | 701202 |
| 2025-01-27 | 7.32 | $7.58 | 497800 |
| 2025-01-24 | 7.24 | $7.66 | 1.2M |
| 2025-01-23 | 7.13 | $7.34 | 698798 |
| 2025-01-22 | 7.07 | $7.34 | 1.1M |
| 2025-01-21 | 6.99 | $7.22 | 1.1M |
| 2025-01-17 | 6.93 | $7.02 | 681893 |
| 2025-01-16 | 6.91 | $6.98 | 340108 |
| 2025-01-15 | 6.88 | $7.00 | 717200 |
| 2025-01-14 | 6.85 | $7.00 | 719324 |
| 2025-01-13 | 6.81 | $6.75 | 742600 |
| 2025-01-10 | 6.82 | $6.74 | 801800 |
| 2025-01-08 | 6.83 | $6.65 | 1.0M |
| 2025-01-07 | 6.85 | $6.65 | 933900 |
| 2025-01-06 | 6.89 | $6.58 | 800713 |
| 2025-01-03 | 6.94 | $6.91 | 458500 |
| 2025-01-02 | 6.94 | $6.78 | 368400 |
| 2024-12-31 | 6.95 | $6.79 | 350400 |
| 2024-12-30 | 6.97 | $6.80 | 321900 |
| 2024-12-27 | 6.99 | $6.86 | 266541 |
| 2024-12-26 | 6.99 | $7.02 | 414500 |
| 2024-12-24 | 6.97 | $6.94 | 171400 |
| 2024-12-23 | 6.95 | $6.87 | 379700 |
| 2024-12-20 | 6.95 | $6.78 | 352906 |
| 2024-12-19 | 6.96 | $6.80 | 469813 |
| 2024-12-18 | 6.97 | $6.81 | 812914 |
| 2024-12-17 | 6.97 | $6.95 | 1.2M |
| 2024-12-16 | 6.95 | $6.87 | 748521 |
| 2024-12-13 | 6.94 | $6.80 | 929442 |
| 2024-12-12 | 6.94 | $6.87 | 578900 |
| 2024-12-11 | 6.92 | $6.82 | 906415 |
| 2024-12-10 | 6.91 | $6.95 | 660242 |
| 2024-12-09 | 6.87 | $7.13 | 776719 |
| 2024-12-06 | 6.78 | $6.99 | 425800 |
| 2024-12-05 | 6.71 | $6.88 | 1.2M |
| 2024-12-04 | 6.65 | $6.88 | 701841 |
| 2024-12-03 | 6.57 | $6.86 | 913622 |
| 2024-12-02 | 6.49 | $6.73 | 950000 |
| 2024-11-29 | 6.42 | $6.98 | 1.7M |
| 2024-11-27 | 6.28 | $6.63 | 2.1M |
| 2024-11-26 | 6.20 | $6.28 | 619704 |
| 2024-11-25 | 6.18 | $6.24 | 705177 |
| 2024-11-22 | 6.16 | $6.18 | 714804 |
| 2024-11-21 | 6.15 | $6.29 | 498900 |
| 2024-11-20 | 6.12 | $6.30 | 416120 |
| 2024-11-19 | 6.07 | $6.23 | 447900 |
| 2024-11-18 | 6.04 | $6.03 | 1.5M |
| 2024-11-15 | 6.04 | $5.94 | 559647 |
| 2024-11-14 | 6.07 | $5.82 | 270100 |
| 2024-11-13 | 6.12 | $5.94 | 393900 |
| 2024-11-12 | 6.15 | $5.99 | 393100 |
| 2024-11-11 | 6.18 | $6.17 | 358600 |
| 2024-11-08 | 6.17 | $6.01 | 287039 |
| 2024-11-07 | 6.20 | $6.30 | 307305 |
| 2024-11-06 | 6.17 | $6.25 | 314368 |
| 2024-11-05 | 6.15 | $6.25 | 431269 |
| 2024-11-04 | 6.12 | $6.10 | 347809 |
| 2024-11-01 | 6.11 | $5.94 | 321021 |
| 2024-10-31 | 6.14 | $6.06 | 320200 |
| 2024-10-30 | 6.15 | $6.00 | 395397 |
| 2024-10-29 | 6.18 | $6.08 | 275800 |
| 2024-10-28 | 6.19 | $6.18 | 323900 |
| 2024-10-25 | 6.18 | $6.08 | 340200 |
| 2024-10-24 | 6.19 | $6.05 | 398540 |
| 2024-10-23 | 6.20 | $6.04 | 493420 |
| 2024-10-22 | 6.22 | $6.28 | 824100 |
| 2024-10-21 | 6.19 | $6.05 | 352516 |
| 2024-10-18 | 6.21 | $6.04 | 547021 |
| 2024-10-17 | 6.22 | $5.74 | 463243 |
| 2024-10-16 | 6.31 | $5.84 | 730500 |
| 2024-10-15 | 6.38 | $5.79 | 1.4M |
| 2024-10-14 | 6.48 | $6.17 | 510049 |
| 2024-10-11 | 6.50 | $6.32 | 653300 |
| 2024-10-10 | 6.50 | $6.14 | 852000 |
| 2024-10-09 | 6.54 | $6.28 | 1.4M |
| 2024-10-08 | 6.55 | $6.43 | 1.2M |
| 2024-10-07 | 6.52 | $6.75 | 1.6M |
| 2024-10-04 | 6.43 | $7.09 | 1.1M |
| 2024-10-03 | 6.24 | $6.83 | 2.2M |
| 2024-10-02 | 6.08 | $6.82 | 1.7M |
| 2024-10-01 | 5.89 | $6.37 | 2.3M |
| 2024-09-30 | 5.76 | $6.18 | 1.3M |
| 2024-09-27 | 5.65 | $6.02 | 1.7M |
| 2024-09-26 | 5.56 | $5.92 | 1.5M |
| 2024-09-25 | 5.47 | $5.67 | 722912 |
| 2024-09-24 | 5.42 | $5.65 | 851500 |
| 2024-09-23 | 5.37 | $5.46 | 789800 |
| 2024-09-20 | 5.35 | $5.43 | 1.1M |
| 2024-09-19 | 5.33 | $5.45 | 625100 |
| 2024-09-18 | 5.30 | $5.36 | 535900 |
| 2024-09-17 | 5.29 | $5.38 | 734200 |
| 2024-09-16 | 5.28 | $5.33 | 482153 |
| 2024-09-13 | 5.27 | $5.30 | 528500 |
| 2024-09-12 | 5.26 | $5.20 | 354812 |
| 2024-09-11 | 5.28 | $5.26 | 377200 |
| 2024-09-10 | 5.29 | $5.19 | 332500 |
| 2024-09-09 | 5.31 | $5.25 | 471900 |
| 2024-09-06 | 5.33 | $5.19 | 374138 |
| 2024-09-05 | 5.36 | $5.21 | 425312 |
| 2024-09-04 | 5.39 | $5.24 | 329607 |
| 2024-09-03 | 5.42 | $5.26 | 478500 |
| 2024-08-30 | 5.44 | $5.30 | 1.0M |
| 2024-08-29 | 5.47 | $5.29 | 449021 |
| 2024-08-28 | 5.50 | $5.18 | 465600 |
| 2024-08-27 | 5.56 | $5.33 | 498345 |
| 2024-08-26 | 5.59 | $5.34 | 677500 |
| 2024-08-23 | 5.63 | $5.32 | 1.2M |
| 2024-08-22 | 5.68 | $5.59 | 562013 |
| 2024-08-21 | 5.68 | $5.50 | 726311 |
| 2024-08-20 | 5.69 | $5.70 | 605747 |
| 2024-08-19 | 5.67 | $5.79 | 628900 |
| 2024-08-16 | 5.62 | $5.70 | 419333 |
| 2024-08-15 | 5.58 | $5.61 | 345587 |
| 2024-08-14 | 5.55 | $5.62 | 466111 |
| 2024-08-13 | 5.51 | $5.55 | 319200 |
| 2024-08-12 | 5.48 | $5.54 | 330444 |
| 2024-08-09 | 5.45 | $5.46 | 273600 |
| 2024-08-08 | 5.43 | $5.50 | 646400 |
| 2024-08-07 | 5.39 | $5.33 | 363507 |
| 2024-08-06 | 5.39 | $5.42 | 504600 |
| 2024-08-05 | 5.36 | $5.28 | 720500 |
| 2024-08-02 | 5.36 | $5.26 | 465900 |
| 2024-08-01 | 5.36 | $5.38 | 658712 |
| 2024-07-31 | 5.34 | $5.58 | 1.4M |
| 2024-07-30 | 5.26 | $5.47 | 518948 |
| 2024-07-29 | 5.20 | $5.45 | 1.4M |
| 2024-07-26 | 5.13 | $5.41 | 769720 |
| 2024-07-25 | 5.06 | $5.20 | 675323 |
| 2024-07-24 | 5.02 | $5.07 | 544103 |
| 2024-07-23 | 5.00 | $5.05 | 340123 |
| 2024-07-22 | 4.99 | $5.05 | 467348 |
| 2024-07-19 | 4.97 | $5.00 | 414831 |
| 2024-07-18 | 4.95 | $4.96 | 539100 |
| 2024-07-17 | 4.94 | $4.97 | 158169 |
| 2024-07-16 | 4.93 | $5.01 | 273737 |
| 2024-07-15 | 4.91 | $4.97 | 171318 |
| 2024-07-12 | 4.89 | $5.02 | 272327 |
| 2024-07-11 | 4.86 | $5.02 | 984703 |
| 2024-07-10 | 4.82 | $4.91 | 719400 |
| 2024-07-09 | 4.80 | $4.90 | 1.0M |
| 2024-07-08 | 4.78 | $4.79 | 410200 |
| 2024-07-05 | 4.78 | $4.86 | 452800 |
| 2024-07-03 | 4.77 | $4.86 | 631914 |
| 2024-07-02 | 4.75 | $4.84 | 459300 |
| 2024-07-01 | 4.73 | $4.80 | 626100 |
| 2024-06-28 | 4.72 | $4.77 | 841246 |
| 2024-06-27 | 4.72 | $4.64 | 907720 |
| 2024-06-26 | 4.74 | $4.77 | 555516 |
| 2024-06-25 | 4.73 | $4.76 | 535415 |
| 2024-06-24 | 4.73 | $4.79 | 657709 |
| 2024-06-21 | 4.73 | $4.80 | 775531 |
| 2024-06-20 | 4.71 | $4.83 | 579516 |
| 2024-06-18 | 4.70 | $4.77 | 429153 |
| 2024-06-17 | 4.69 | $4.76 | 414738 |
| 2024-06-14 | 4.68 | $4.69 | 402427 |
| 2024-06-13 | 4.69 | $4.70 | 645000 |
| 2024-06-12 | 4.70 | $4.69 | 577600 |
| 2024-06-11 | 4.71 | $4.71 | 649900 |
| 2024-06-10 | 4.72 | $4.68 | 251500 |
| 2024-06-07 | 4.73 | $4.70 | 597400 |
| 2024-06-06 | 4.75 | $4.78 | 533705 |
| 2024-06-05 | 4.75 | $4.78 | 626700 |
| 2024-06-04 | 4.75 | $4.70 | 904300 |
| 2024-06-03 | 4.78 | $4.73 | 476800 |
| 2024-05-31 | 4.79 | $4.78 | 970400 |
| 2024-05-30 | 4.80 | $4.73 | 834500 |
| 2024-05-29 | 4.83 | $4.73 | 408200 |
| 2024-05-28 | 4.86 | $4.77 | 1.1M |
| 2024-05-24 | 4.88 | $4.80 | 613506 |
| 2024-05-23 | 4.90 | $4.74 | 526733 |
| 2024-05-22 | 4.94 | $4.77 | 808833 |
| 2024-05-21 | 4.98 | $4.72 | 833839 |
| 2024-05-20 | 5.03 | $4.82 | 1.2M |
| 2024-05-17 | 5.08 | $5.05 | 361435 |
| 2024-05-16 | 5.08 | $5.05 | 1.3M |
| 2024-05-15 | 5.08 | $5.16 | 651644 |
| 2024-05-14 | 5.05 | $5.16 | 562700 |
| 2024-05-13 | 5.03 | $5.13 | 721900 |
| 2024-05-10 | 5.00 | $5.11 | 292900 |
| 2024-05-09 | 4.98 | $5.09 | 279700 |
| 2024-05-08 | 4.95 | $5.10 | 612781 |
| 2024-05-07 | 4.92 | $5.00 | 677829 |
| 2024-05-06 | 4.91 | $5.07 | 338906 |
| 2024-05-03 | 4.88 | $5.01 | 394600 |
| 2024-05-02 | 4.85 | $5.03 | 862400 |
| 2024-05-01 | 4.82 | $4.87 | 444100 |
| 2024-04-30 | 4.82 | $4.77 | 903634 |
| 2024-04-29 | 4.84 | $4.86 | 479200 |
| 2024-04-26 | 4.84 | $4.89 | 311900 |
| 2024-04-25 | 4.84 | $4.85 | 180433 |
| 2024-04-24 | 4.85 | $4.90 | 569017 |
| 2024-04-23 | 4.84 | $4.83 | 541638 |
| 2024-04-22 | 4.86 | $4.76 | 643433 |
| 2024-04-19 | 4.89 | $4.74 | 525416 |
| 2024-04-18 | 4.92 | $4.73 | 593300 |
| 2024-04-17 | 4.97 | $4.68 | 793118 |
| 2024-04-16 | 5.04 | $4.71 | 1.1M |
| 2024-04-15 | 5.11 | $4.83 | 917304 |
| 2024-04-12 | 5.17 | $5.00 | 540510 |
| 2024-04-11 | 5.20 | $5.19 | 611738 |
| 2024-04-10 | 5.19 | $5.26 | 651444 |
| 2024-04-09 | 5.17 | $5.32 | 951111 |
| 2024-04-08 | 5.13 | $5.28 | 723800 |
| 2024-04-05 | 5.09 | $5.23 | 580548 |
| 2024-04-04 | 5.06 | $5.17 | 1.0M |
| 2024-04-03 | 5.04 | $5.10 | 540607 |
| 2024-04-02 | 5.03 | $5.08 | 574704 |
| 2024-04-01 | 5.01 | $5.09 | 744324 |
| 2024-03-28 | 5.00 | $5.04 | 1.2M |
| 2024-03-27 | 4.99 | $4.92 | 397000 |
| 2024-03-26 | 5.01 | $4.92 | 639500 |
| 2024-03-25 | 5.03 | $4.93 | 668723 |
| 2024-03-22 | 5.05 | $4.90 | 612446 |
| 2024-03-21 | 5.08 | $4.99 | 578982 |
| 2024-03-20 | 5.10 | $4.94 | 969226 |
| 2024-03-19 | 5.13 | $4.85 | 1.2M |
| 2024-03-18 | 5.18 | $4.99 | 1.0M |
| 2024-03-15 | 5.22 | $5.05 | 1.2M |
| 2024-03-14 | 5.24 | $5.18 | 1.7M |
| 2024-03-13 | 5.24 | $5.35 | 1.5M |
| 2024-03-12 | 5.21 | $5.23 | 1.5M |
| 2024-03-11 | 5.19 | $5.02 | 606000 |
| 2024-03-08 | 5.21 | $5.01 | 1.1M |
| 2024-03-07 | 5.24 | $5.00 | 1.3M |
| 2024-03-06 | 5.28 | $5.20 | 1.1M |
| 2024-03-05 | 5.28 | $5.34 | 715647 |
| 2024-03-04 | 5.25 | $5.25 | 638940 |
| 2024-03-01 | 5.23 | $5.39 | 1.1M |
| 2024-02-29 | 5.17 | $5.23 | 1.1M |
| 2024-02-28 | 5.15 | $5.23 | 265008 |
| 2024-02-27 | 5.11 | $5.24 | 498300 |
| 2024-02-26 | 5.07 | $5.14 | 383821 |
| 2024-02-23 | 5.04 | $5.23 | 637500 |
| 2024-02-22 | 4.99 | $5.16 | 722804 |
| 2024-02-21 | 4.94 | $5.08 | 627500 |
| 2024-02-20 | 4.91 | $5.00 | 561504 |
| 2024-02-16 | 4.88 | $5.04 | 795500 |
| 2024-02-15 | 4.84 | $5.02 | 746626 |
| 2024-02-14 | 4.80 | $4.95 | 850200 |
| 2024-02-13 | 4.76 | $4.77 | 907900 |
| 2024-02-12 | 4.76 | $4.74 | 957216 |
| 2024-02-09 | 4.76 | $4.68 | 521115 |
| 2024-02-08 | 4.78 | $4.71 | 1.3M |
| 2024-02-07 | 4.79 | $4.83 | 747191 |
| 2024-02-06 | 4.78 | $4.86 | 1.3M |
| 2024-02-05 | 4.76 | $4.72 | 641320 |
| 2024-02-02 | 4.77 | $4.76 | 550641 |
| 2024-02-01 | 4.77 | $4.83 | 618615 |
| 2024-01-31 | 4.75 | $4.81 | 1.2M |
| 2024-01-30 | 4.74 | $4.76 | 377700 |
| 2024-01-29 | 4.73 | $4.78 | 469521 |
| 2024-01-26 | 4.72 | $4.76 | 524330 |
| 2024-01-25 | 4.72 | $4.78 | 605442 |
| 2024-01-24 | 4.70 | $4.78 | 759809 |
| 2024-01-23 | 4.69 | $4.69 | 773641 |
| 2024-01-22 | 4.69 | $4.58 | 784410 |
| 2024-01-19 | 4.72 | $4.63 | 609949 |
| 2024-01-18 | 4.73 | $4.65 | 550800 |
| 2024-01-17 | 4.75 | $4.61 | 883100 |
| 2024-01-16 | 4.78 | $4.54 | 1.6M |
| 2024-01-12 | 4.83 | $4.80 | 1.1M |
| 2024-01-11 | 4.83 | $4.86 | 1.2M |
| 2024-01-10 | 4.82 | $4.74 | 764236 |
| 2024-01-09 | 4.83 | $4.74 | 885900 |
| 2024-01-08 | 4.84 | $4.81 | 729236 |
| 2024-01-05 | 4.84 | $4.87 | 371053 |
| 2024-01-04 | 4.83 | $4.87 | 403600 |
| 2024-01-03 | 4.82 | $4.90 | 545117 |
| 2024-01-02 | 4.79 | $4.82 | 656206 |
| 2023-12-29 | 4.78 | $4.90 | 684900 |
| 2023-12-28 | 4.75 | $4.94 | 887100 |
| 2023-12-27 | 4.70 | $4.78 | 339119 |
| 2023-12-26 | 4.68 | $4.77 | 260826 |
| 2023-12-22 | 4.66 | $4.83 | 486500 |
| 2023-12-21 | 4.63 | $4.83 | 609900 |
| 2023-12-20 | 4.59 | $4.70 | 655400 |
| 2023-12-19 | 4.57 | $4.75 | 862210 |
| 2023-12-18 | 4.54 | $4.67 | 624631 |
| 2023-12-15 | 4.52 | $4.74 | 2.3M |
| 2023-12-14 | 4.48 | $4.61 | 1.0M |
| 2023-12-13 | 4.46 | $4.51 | 877227 |
| 2023-12-12 | 4.46 | $4.48 | 831645 |
| 2023-12-11 | 4.47 | $4.47 | 696931 |
| 2023-12-08 | 4.49 | $4.59 | 616209 |
| 2023-12-07 | 4.48 | $4.54 | 404600 |
| 2023-12-06 | 4.48 | $4.47 | 777932 |
| 2023-12-05 | 4.50 | $4.41 | 642516 |
| 2023-12-04 | 4.53 | $4.48 | 861824 |
| 2023-12-01 | 4.55 | $4.46 | 851308 |
| 2023-11-30 | 4.59 | $4.43 | 1.6M |
| 2023-11-29 | 4.63 | $4.45 | 739024 |
| 2023-11-28 | 4.68 | $4.41 | 987225 |
| 2023-11-27 | 4.75 | $4.45 | 1.1M |
| 2023-11-24 | 4.81 | $4.59 | 778021 |
| 2023-11-22 | 4.86 | $4.54 | 1.2M |
| 2023-11-21 | 4.93 | $4.87 | 3.3M |
| 2023-11-20 | 4.94 | $5.14 | 1.2M |
| 2023-11-17 | 4.89 | $5.05 | 1.5M |
| 2023-11-16 | 4.86 | $4.92 | 864500 |
| 2023-11-15 | 4.85 | $4.98 | 687538 |
| 2023-11-14 | 4.82 | $4.97 | 761558 |
| 2023-11-13 | 4.79 | $4.89 | 982307 |
| 2023-11-10 | 4.77 | $4.77 | 527400 |
| 2023-11-09 | 4.77 | $4.80 | 517144 |
| 2023-11-08 | 4.77 | $4.82 | 337138 |
| 2023-11-07 | 4.77 | $4.88 | 541379 |
| 2023-11-06 | 4.75 | $4.92 | 421106 |
| 2023-11-03 | 4.72 | $4.85 | 558626 |
| 2023-11-02 | 4.70 | $4.82 | 508714 |
| 2023-11-01 | 4.69 | $4.79 | 832816 |
| 2023-10-31 | 4.68 | $4.73 | 806128 |
| 2023-10-30 | 4.68 | $4.69 | 425720 |
| 2023-10-27 | 4.69 | $4.69 | 526501 |
| 2023-10-26 | 4.70 | $4.62 | 952800 |
| 2023-10-25 | 4.73 | $4.75 | 791820 |
| 2023-10-24 | 4.74 | $4.77 | 864300 |
| 2023-10-23 | 4.75 | $4.66 | 796840 |
| 2023-10-20 | 4.78 | $4.66 | 810900 |
| 2023-10-19 | 4.82 | $4.65 | 793800 |
| 2023-10-18 | 4.86 | $4.75 | 1.5M |
| 2023-10-17 | 4.89 | $4.84 | 676800 |
| 2023-10-16 | 4.91 | $4.92 | 1.3M |
| 2023-10-13 | 4.92 | $5.05 | 1.0M |
| 2023-10-12 | 4.89 | $4.99 | 739506 |
| 2023-10-11 | 4.88 | $4.99 | 764600 |
| 2023-10-10 | 4.87 | $5.00 | 1.1M |
| 2023-10-09 | 4.85 | $4.91 | 931800 |
| 2023-10-06 | 4.85 | $4.85 | 1.4M |
| 2023-10-05 | 4.86 | $4.75 | 872505 |
| 2023-10-04 | 4.90 | $4.77 | 823500 |
| 2023-10-03 | 4.94 | $4.83 | 1.2M |
| 2023-10-02 | 4.97 | $4.98 | 658300 |
| 2023-09-29 | 4.98 | $4.98 | 829200 |
| 2023-09-28 | 4.98 | $5.03 | 904900 |
| 2023-09-27 | 4.98 | $4.96 | 608200 |
| 2023-09-26 | 5.00 | $4.95 | 586043 |
| 2023-09-25 | 5.02 | $5.00 | 2.4M |
| 2023-09-22 | 5.03 | $5.11 | 793013 |
| 2023-09-21 | 5.02 | $5.07 | 437705 |
| 2023-09-20 | 5.02 | $5.04 | 752400 |
| 2023-09-19 | 5.02 | $5.02 | 561800 |
| 2023-09-18 | 5.03 | $5.01 | 522700 |
| 2023-09-15 | 5.05 | $5.01 | 696100 |
| 2023-09-14 | 5.06 | $5.06 | 516641 |
| 2023-09-13 | 5.07 | $5.04 | 513023 |
| 2023-09-12 | 5.09 | $5.10 | 641700 |
| 2023-09-11 | 5.10 | $5.07 | 2.4M |
| 2023-09-08 | 5.11 | $5.13 | 438745 |
| 2023-09-07 | 5.12 | $5.11 | 1.0M |
| 2023-09-06 | 5.13 | $5.14 | 836903 |
| 2023-09-05 | 5.13 | $5.09 | 583913 |
| 2023-09-01 | 5.15 | $5.12 | 962224 |
| 2023-08-31 | 5.17 | $5.02 | 1.4M |
| 2023-08-30 | 5.21 | $5.09 | 1.3M |
| 2023-08-29 | 5.24 | $5.22 | 1.6M |
| 2023-08-28 | 5.25 | $5.13 | 1.1M |
| 2023-08-25 | 5.28 | $5.11 | 712600 |
| 2023-08-24 | 5.31 | $5.12 | 907535 |
| 2023-08-23 | 5.36 | $5.07 | 872141 |
| 2023-08-22 | 5.42 | $5.12 | 852441 |
| 2023-08-21 | 5.48 | $5.16 | 697200 |
| 2023-08-18 | 5.54 | $5.14 | 880144 |
| 2023-08-17 | 5.61 | $5.23 | 602578 |
| 2023-08-16 | 5.68 | $5.21 | 801554 |
| 2023-08-15 | 5.76 | $5.22 | 1.0M |
| 2023-08-14 | 5.84 | $5.35 | 1.3M |
| 2023-08-11 | 5.92 | $5.53 | 1.3M |
| 2023-08-10 | 5.97 | $5.78 | 503800 |
| 2023-08-09 | 5.97 | $5.76 | 595200 |
| 2023-08-08 | 5.97 | $5.70 | 1.5M |
| 2023-08-07 | 5.98 | $5.97 | 920590 |
| 2023-08-04 | 5.94 | $5.99 | 556707 |
| 2023-08-03 | 5.88 | $5.92 | 904246 |
| 2023-08-02 | 5.82 | $5.87 | 1.4M |
| 2023-08-01 | 5.77 | $5.94 | 1.8M |
| 2023-07-31 | 5.68 | $5.87 | 1.2M |
| 2023-07-28 | 5.60 | $5.72 | 1.1M |
| 2023-07-27 | 5.54 | $5.67 | 816402 |
| 2023-07-26 | 5.47 | $5.70 | 2.0M |
| 2023-07-25 | 5.38 | $5.49 | 1.3M |
| 2023-07-24 | 5.32 | $5.39 | 1.4M |
| 2023-07-21 | 5.27 | $5.39 | 2.7M |
| 2023-07-20 | 5.21 | $5.34 | 529000 |
| 2023-07-19 | 5.15 | $5.27 | 691345 |
| 2023-07-18 | 5.10 | $5.19 | 1.9M |
| 2023-07-17 | 5.05 | $5.35 | 2.1M |
| 2023-07-14 | 4.95 | $5.08 | 1.4M |
| 2023-07-13 | 4.90 | $5.03 | 1.4M |
| 2023-07-12 | 4.85 | $4.90 | 1.0M |
| 2023-07-11 | 4.82 | $4.96 | 1.2M |
| 2023-07-10 | 4.77 | $4.90 | 981100 |
| 2023-07-07 | 4.72 | $4.75 | 1.4M |
| 2023-07-06 | 4.69 | $4.72 | 486396 |
| 2023-07-05 | 4.67 | $4.69 | 773111 |
| 2023-07-03 | 4.65 | $4.61 | 793210 |
| 2023-06-30 | 4.64 | $4.60 | 1.2M |
| 2023-06-29 | 4.62 | $4.63 | 663917 |
| 2023-06-28 | 4.60 | $4.67 | 584005 |
| 2023-06-27 | 4.57 | $4.61 | 1.1M |
| 2023-06-26 | 4.55 | $4.46 | 505423 |
| 2023-06-23 | 4.55 | $4.48 | 487946 |
| 2023-06-22 | 4.54 | $4.50 | 481905 |
| 2023-06-21 | 4.53 | $4.54 | 710611 |
| 2023-06-20 | 4.51 | $4.54 | 976106 |
| 2023-06-16 | 4.48 | $4.57 | 1.4M |
| 2023-06-15 | 4.44 | $4.59 | 649126 |
| 2023-06-14 | 4.40 | $4.55 | 591948 |
| 2023-06-13 | 4.35 | $4.52 | 696533 |
| 2023-06-12 | 4.29 | $4.45 | 789700 |
| 2023-06-09 | 4.25 | $4.43 | 553900 |
| 2023-06-08 | 4.20 | $4.41 | 548200 |
| 2023-06-07 | 4.14 | $4.36 | 682000 |
| 2023-06-06 | 4.09 | $4.33 | 687800 |
| 2023-06-05 | 4.04 | $4.19 | 800916 |
| 2023-06-02 | 4.00 | $4.10 | 679000 |
| 2023-06-01 | 3.98 | $4.01 | 572100 |
| 2023-05-31 | 3.98 | $3.86 | 734442 |
| 2023-05-30 | 4.00 | $3.98 | 764900 |
| 2023-05-26 | 4.01 | $4.07 | 585016 |
| 2023-05-25 | 3.99 | $4.03 | 554500 |
| 2023-05-24 | 3.98 | $4.00 | 542139 |
| 2023-05-23 | 3.98 | $4.04 | 544936 |
| 2023-05-22 | 3.97 | $3.97 | 760057 |
| 2023-05-19 | 3.97 | $3.90 | 568790 |
| 2023-05-18 | 3.99 | $3.94 | 541300 |
| 2023-05-17 | 4.00 | $3.96 | 750900 |
| 2023-05-16 | 4.00 | $4.10 | 750600 |
| 2023-05-15 | 3.98 | $4.14 | 1.3M |
| 2023-05-12 | 3.95 | $4.09 | 546542 |
| 2023-05-11 | 3.93 | $4.10 | 766842 |
| 2023-05-10 | 3.89 | $4.03 | 615353 |
| 2023-05-09 | 3.87 | $4.03 | 641307 |
| 2023-05-08 | 3.84 | $4.08 | 565586 |
| 2023-05-05 | 3.80 | $4.01 | 345500 |
| 2023-05-04 | 3.77 | $3.85 | 384823 |
| 2023-05-03 | 3.77 | $3.88 | 312035 |
| 2023-05-02 | 3.76 | $3.86 | 728696 |
| 2023-05-01 | 3.76 | $4.03 | 396818 |
| 2023-04-28 | 3.72 | $3.98 | 502141 |
| 2023-04-27 | 3.69 | $3.91 | 415304 |
| 2023-04-26 | 3.66 | $3.78 | 730802 |
| 2023-04-25 | 3.66 | $3.67 | 520616 |
| 2023-04-24 | 3.69 | $3.70 | 758527 |
| 2023-04-21 | 3.71 | $3.75 | 668632 |
| 2023-04-20 | 3.73 | $3.84 | 506800 |
| 2023-04-19 | 3.74 | $3.83 | 493528 |
| 2023-04-18 | 3.75 | $3.81 | 1.3M |
| 2023-04-17 | 3.77 | $3.91 | 844400 |
| 2023-04-14 | 3.77 | $3.78 | 774543 |
| 2023-04-13 | 3.79 | $3.80 | 690705 |
| 2023-04-12 | 3.83 | $3.78 | 1.2M |
| 2023-04-11 | 3.87 | $4.01 | 1.2M |
| 2023-04-10 | 3.87 | $3.97 | 1.0M |
| 2023-04-06 | 3.88 | $3.96 | 1.2M |
| 2023-04-05 | 3.90 | $3.93 | 1.2M |
| 2023-04-04 | 3.93 | $4.06 | 547500 |
| 2023-04-03 | 3.94 | $4.18 | 760000 |
| 2023-03-31 | 3.92 | $4.17 | 848705 |
| 2023-03-30 | 3.91 | $4.20 | 546100 |
| 2023-03-29 | 3.89 | $4.09 | 381039 |
| 2023-03-28 | 3.90 | $4.06 | 659753 |
| 2023-03-27 | 3.91 | $4.10 | 832300 |
| 2023-03-24 | 3.92 | $3.99 | 722700 |
| 2023-03-23 | 3.96 | $3.97 | 1.3M |
| 2023-03-22 | 4.01 | $3.94 | 811640 |
| 2023-03-21 | 4.08 | $4.02 | 1.2M |
| 2023-03-20 | 4.14 | $3.94 | 1.2M |
| 2023-03-17 | 4.23 | $3.74 | 2.1M |
| 2023-03-16 | 4.39 | $3.80 | 1.9M |
| 2023-03-15 | 4.55 | $3.83 | 3.1M |
| 2023-03-14 | 4.74 | $4.49 | 1.1M |
| 2023-03-13 | 4.82 | $4.51 | 984131 |
| 2023-03-10 | 4.92 | $4.56 | 999818 |
| 2023-03-09 | 5.01 | $4.65 | 1.1M |
| 2023-03-08 | 5.11 | $4.94 | 868100 |
| 2023-03-07 | 5.16 | $4.92 | 900009 |
| 2023-03-06 | 5.22 | $5.10 | 508900 |
| 2023-03-03 | 5.26 | $5.13 | 268700 |
| 2023-03-02 | 5.30 | $5.12 | 396200 |
| 2023-03-01 | 5.34 | $5.15 | 633400 |
| 2023-02-28 | 5.39 | $5.07 | 667714 |
| 2023-02-27 | 5.46 | $5.15 | 641604 |
| 2023-02-24 | 5.52 | $5.27 | 1.2M |
| 2023-02-23 | 5.57 | $5.38 | 466900 |
| 2023-02-22 | 5.60 | $5.36 | 485124 |
| 2023-02-21 | 5.65 | $5.38 | 756000 |
| 2023-02-17 | 5.69 | $5.51 | 944558 |
| 2023-02-16 | 5.71 | $5.59 | 1.1M |
| 2023-02-15 | 5.73 | $5.74 | 960300 |
| 2023-02-14 | 5.71 | $5.65 | 656205 |
| 2023-02-13 | 5.70 | $5.61 | 407637 |
| 2023-02-10 | 5.70 | $5.61 | 685300 |
| 2023-02-09 | 5.70 | $5.74 | 1.1M |
| 2023-02-08 | 5.67 | $5.64 | 719523 |
| 2023-02-07 | 5.66 | $5.57 | 862800 |
| 2023-02-06 | 5.66 | $5.61 | 887423 |
| 2023-02-03 | 5.65 | $5.66 | 1.0M |
| 2023-02-02 | 5.63 | $5.71 | 1.1M |
| 2023-02-01 | 5.59 | $5.77 | 1.6M |
| 2023-01-31 | 5.53 | $5.49 | 532100 |
| 2023-01-30 | 5.53 | $5.40 | 701632 |
| 2023-01-27 | 5.53 | $5.52 | 606427 |
| 2023-01-26 | 5.52 | $5.58 | 823401 |
| 2023-01-25 | 5.48 | $5.42 | 349644 |
| 2023-01-24 | 5.48 | $5.40 | 385400 |
| 2023-01-23 | 5.47 | $5.40 | 463500 |
| 2023-01-20 | 5.47 | $5.35 | 597409 |
| 2023-01-19 | 5.47 | $5.42 | 704401 |
| 2023-01-18 | 5.46 | $5.35 | 476500 |
| 2023-01-17 | 5.46 | $5.48 | 459649 |
| 2023-01-13 | 5.43 | $5.50 | 1.0M |
| 2023-01-12 | 5.39 | $5.27 | 1.2M |
| 2023-01-11 | 5.39 | $5.58 | 704156 |
| 2023-01-10 | 5.32 | $5.48 | 1.1M |
| 2023-01-09 | 5.26 | $5.41 | 832539 |
| 2023-01-06 | 5.21 | $5.32 | 634675 |
| 2023-01-05 | 5.17 | $5.44 | 1.7M |
| 2023-01-04 | 5.09 | $5.34 | 2.1M |
| 2023-01-03 | 5.03 | $5.04 | 549600 |
| 2022-12-30 | 5.01 | $4.96 | 768300 |
| 2022-12-29 | 5.01 | $5.03 | 586000 |
| 2022-12-28 | 4.99 | $4.95 | 1.1M |
| 2022-12-27 | 4.99 | $5.15 | 1.4M |
| 2022-12-23 | 4.94 | $5.09 | 863443 |
| 2022-12-22 | 4.90 | $5.10 | 1.5M |
| 2022-12-21 | 4.85 | $4.90 | 625000 |
| 2022-12-20 | 4.83 | $4.80 | 821716 |
| 2022-12-19 | 4.83 | $4.76 | 454800 |
| 2022-12-16 | 4.83 | $4.76 | 1.1M |
| 2022-12-15 | 4.84 | $4.85 | 1.1M |
| 2022-12-14 | 4.83 | $4.78 | 654300 |
| 2022-12-13 | 4.83 | $4.81 | 666243 |
| 2022-12-12 | 4.83 | $4.87 | 839017 |
| 2022-12-09 | 4.81 | $4.96 | 1.4M |
| 2022-12-08 | 4.77 | $4.87 | 1.8M |
| 2022-12-07 | 4.74 | $4.88 | 1.1M |
| 2022-12-06 | 4.70 | $4.85 | 1.2M |
| 2022-12-05 | 4.66 | $4.79 | 2.2M |
| 2022-12-02 | 4.63 | $4.85 | 1.6M |
| 2022-12-01 | 4.59 | $4.70 | 844201 |
| 2022-11-30 | 4.56 | $4.67 | 1.5M |
| 2022-11-29 | 4.54 | $4.52 | 1.7M |
| 2022-11-28 | 4.55 | $4.29 | 855331 |
| 2022-11-25 | 4.61 | $4.34 | 381300 |
| 2022-11-23 | 4.66 | $4.45 | 843600 |
| 2022-11-22 | 4.70 | $4.42 | 841233 |
| 2022-11-21 | 4.76 | $4.48 | 654100 |
| 2022-11-18 | 4.81 | $4.66 | 1.1M |
| 2022-11-17 | 4.83 | $4.83 | 1.2M |
| 2022-11-16 | 4.82 | $5.09 | 728300 |
| 2022-11-15 | 4.75 | $5.24 | 1.2M |
| 2022-11-14 | 4.63 | $4.94 | 1.6M |
| 2022-11-11 | 4.56 | $4.79 | 866947 |
| 2022-11-10 | 4.52 | $4.55 | 509900 |
| 2022-11-09 | 4.51 | $4.42 | 415849 |
| 2022-11-08 | 4.53 | $4.53 | 818000 |
| 2022-11-07 | 4.53 | $4.71 | 930845 |
| 2022-11-04 | 4.49 | $4.74 | 1.5M |
| 2022-11-03 | 4.44 | $4.44 | 297200 |
| 2022-11-02 | 4.45 | $4.37 | 496924 |
| 2022-11-01 | 4.47 | $4.44 | 543749 |
| 2022-10-31 | 4.48 | $4.34 | 371100 |
| 2022-10-28 | 4.52 | $4.33 | 919100 |
| 2022-10-27 | 4.56 | $4.49 | 658504 |
| 2022-10-26 | 4.58 | $4.48 | 654700 |
| 2022-10-25 | 4.60 | $4.27 | 586601 |
| 2022-10-24 | 4.66 | $4.26 | 1.7M |
| 2022-10-21 | 4.74 | $4.82 | 611416 |
| 2022-10-20 | 4.72 | $4.86 | 546100 |
| 2022-10-19 | 4.68 | $4.70 | 303847 |
| 2022-10-18 | 4.67 | $4.80 | 516242 |
| 2022-10-17 | 4.63 | $4.76 | 269416 |
| 2022-10-14 | 4.60 | $4.69 | 346355 |
| 2022-10-13 | 4.58 | $4.62 | 334708 |
| 2022-10-12 | 4.57 | $4.60 | 342300 |
| 2022-10-11 | 4.56 | $4.53 | 429711 |
| 2022-10-10 | 4.56 | $4.61 | 333749 |
| 2022-10-07 | 4.55 | $4.60 | 284440 |
| 2022-10-06 | 4.54 | $4.80 | 263800 |
| 2022-10-05 | 4.48 | $4.85 | 293300 |
| 2022-10-04 | 4.41 | $4.70 | 627755 |
| 2022-10-03 | 4.35 | $4.37 | 442835 |
| 2022-09-30 | 4.35 | $4.28 | 339711 |
| 2022-09-29 | 4.38 | $4.31 | 323229 |
| 2022-09-28 | 4.40 | $4.39 | 309300 |
| 2022-09-27 | 4.41 | $4.35 | 280233 |
| 2022-09-26 | 4.43 | $4.28 | 360510 |
| 2022-09-23 | 4.47 | $4.28 | 550600 |
| 2022-09-22 | 4.51 | $4.48 | 657843 |
| 2022-09-21 | 4.52 | $4.46 | 193918 |
| 2022-09-20 | 4.53 | $4.47 | 203200 |
| 2022-09-19 | 4.55 | $4.44 | 165215 |
| 2022-09-16 | 4.57 | $4.48 | 241833 |
| 2022-09-15 | 4.59 | $4.54 | 307533 |
| 2022-09-14 | 4.60 | $4.60 | 267806 |
| 2022-09-13 | 4.60 | $4.51 | 230500 |
| 2022-09-12 | 4.62 | $4.67 | 236142 |
| 2022-09-09 | 4.61 | $4.54 | 338337 |
| 2022-09-08 | 4.62 | $4.43 | 570400 |
| 2022-09-07 | 4.66 | $4.45 | 483820 |
| 2022-09-06 | 4.70 | $4.46 | 354800 |
| 2022-09-02 | 4.74 | $4.65 | 444515 |
| 2022-09-01 | 4.75 | $4.71 | 377890 |
| 2022-08-31 | 4.74 | $4.92 | 653733 |
| 2022-08-30 | 4.69 | $4.92 | 372032 |
| 2022-08-29 | 4.64 | $4.82 | 518442 |
| 2022-08-26 | 4.59 | $4.74 | 1.1M |
| 2022-08-25 | 4.55 | $4.75 | 736354 |
| 2022-08-24 | 4.51 | $4.60 | 351912 |
| 2022-08-23 | 4.49 | $4.70 | 349757 |
| 2022-08-22 | 4.45 | $4.45 | 313928 |
| 2022-08-19 | 4.45 | $4.40 | 228156 |
| 2022-08-18 | 4.46 | $4.42 | 202245 |
| 2022-08-17 | 4.47 | $4.38 | 204241 |
| 2022-08-16 | 4.49 | $4.43 | 259400 |
| 2022-08-15 | 4.50 | $4.53 | 341507 |
| 2022-08-12 | 4.49 | $4.72 | 282400 |
| 2022-08-11 | 4.45 | $4.57 | 481000 |
| 2022-08-10 | 4.42 | $4.42 | 407518 |
| 2022-08-09 | 4.43 | $4.31 | 303206 |
| 2022-08-08 | 4.45 | $4.36 | 324800 |
| 2022-08-05 | 4.48 | $4.54 | 537000 |
| 2022-08-04 | 4.46 | $4.59 | 641800 |
| 2022-08-03 | 4.44 | $4.54 | 337600 |
| 2022-08-02 | 4.42 | $4.45 | 654403 |
| 2022-08-01 | 4.42 | $4.17 | 444108 |
| 2022-07-29 | 4.48 | $4.19 | 345015 |
| 2022-07-28 | 4.54 | $4.27 | 660700 |
| 2022-07-27 | 4.60 | $4.42 | 822200 |
| 2022-07-26 | 4.63 | $4.46 | 362500 |
| 2022-07-25 | 4.66 | $4.60 | 337804 |
| 2022-07-22 | 4.67 | $4.64 | 442763 |
| 2022-07-21 | 4.66 | $4.59 | 662600 |
| 2022-07-20 | 4.67 | $4.50 | 772400 |
| 2022-07-19 | 4.70 | $4.66 | 1.1M |
| 2022-07-18 | 4.69 | $4.49 | 925700 |
| 2022-07-15 | 4.73 | $4.56 | 1.1M |
| 2022-07-14 | 4.75 | $4.48 | 298134 |
| 2022-07-13 | 4.79 | $4.81 | 517547 |
| 2022-07-12 | 4.76 | $4.77 | 685605 |
| 2022-07-11 | 4.74 | $4.51 | 587500 |
| 2022-07-08 | 4.77 | $4.44 | 634922 |
| 2022-07-07 | 4.82 | $4.82 | 411800 |
| 2022-07-06 | 4.80 | $4.70 | 330300 |
| 2022-07-05 | 4.79 | $4.78 | 350711 |
| 2022-07-01 | 4.77 | $4.91 | 1.1M |
| 2022-06-30 | 4.71 | $4.75 | 392220 |
| 2022-06-29 | 4.68 | $4.64 | 1.5M |
| 2022-06-28 | 4.66 | $4.52 | 503553 |
| 2022-06-27 | 4.67 | $4.71 | 275434 |
| 2022-06-24 | 4.64 | $4.75 | 380847 |
| 2022-06-23 | 4.59 | $4.55 | 237700 |
| 2022-06-22 | 4.57 | $4.55 | 331100 |
| 2022-06-21 | 4.55 | $4.71 | 471900 |
| 2022-06-17 | 4.49 | $4.51 | 887329 |
| 2022-06-16 | 4.46 | $4.36 | 494642 |
| 2022-06-15 | 4.46 | $4.62 | 407734 |
| 2022-06-14 | 4.40 | $4.46 | 528029 |
| 2022-06-13 | 4.37 | $4.18 | 565687 |
| 2022-06-10 | 4.39 | $4.51 | 650930 |
| 2022-06-09 | 4.34 | $4.52 | 539964 |
| 2022-06-08 | 4.28 | $4.50 | 608300 |
| 2022-06-07 | 4.21 | $4.26 | 1.0M |
| 2022-06-06 | 4.18 | $4.37 | 625130 |
| 2022-06-03 | 4.12 | $4.01 | 531900 |
| 2022-06-02 | 4.13 | $4.32 | 654627 |
| 2022-06-01 | 4.07 | $4.52 | 1.4M |
| 2022-05-31 | 3.97 | $4.21 | 977225 |
| 2022-05-27 | 3.90 | $4.21 | 321008 |
| 2022-05-26 | 3.83 | $4.24 | 473702 |
| 2022-05-25 | 3.74 | $3.79 | 533100 |
| 2022-05-24 | 3.74 | $3.73 | 493930 |
| 2022-05-23 | 3.74 | $3.94 | 469420 |
| 2022-05-20 | 3.70 | $3.75 | 371100 |
| 2022-05-19 | 3.69 | $3.99 | 230419 |
| 2022-05-18 | 3.63 | $3.77 | 466707 |
| 2022-05-17 | 3.61 | $3.59 | 655700 |
| 2022-05-16 | 3.62 | $3.55 | 579725 |
| 2022-05-13 | 3.64 | $3.61 | 625600 |
| 2022-05-12 | 3.66 | $3.56 | 745629 |
| 2022-05-11 | 3.69 | $3.70 | 798006 |
| 2022-05-10 | 3.69 | $3.68 | 650674 |
| 2022-05-09 | 3.70 | $3.56 | 393600 |
| 2022-05-06 | 3.74 | $3.70 | 416300 |
| 2022-05-05 | 3.75 | $3.80 | 470911 |
| 2022-05-04 | 3.75 | $4.10 | 765142 |
| 2022-05-03 | 3.68 | $3.79 | 463940 |
| 2022-05-02 | 3.66 | $3.76 | 502900 |
| 2022-04-29 | 3.65 | $3.76 | 510400 |
| 2022-04-28 | 3.64 | $3.67 | 459911 |
| 2022-04-27 | 3.65 | $3.64 | 366442 |
| 2022-04-26 | 3.66 | $3.68 | 459033 |
| 2022-04-25 | 3.67 | $3.52 | 510300 |
| 2022-04-22 | 3.72 | $3.64 | 365200 |
| 2022-04-21 | 3.75 | $3.62 | 452000 |
| 2022-04-20 | 3.78 | $3.80 | 352914 |
| 2022-04-19 | 3.79 | $3.77 | 269100 |
| 2022-04-18 | 3.80 | $3.61 | 287508 |
| 2022-04-14 | 3.85 | $3.71 | 350520 |
| 2022-04-13 | 3.89 | $3.72 | 533343 |
| 2022-04-12 | 3.93 | $3.84 | 754200 |
| 2022-04-11 | 3.95 | $3.77 | 737112 |
| 2022-04-08 | 3.99 | $3.90 | 322547 |
| 2022-04-07 | 4.01 | $3.89 | 522400 |
| 2022-04-06 | 4.03 | $3.89 | 782123 |
| 2022-04-05 | 4.06 | $3.96 | 456200 |
| 2022-04-04 | 4.08 | $4.26 | 424300 |
| 2022-04-01 | 4.04 | $4.05 | 446845 |
| 2022-03-31 | 4.03 | $3.97 | 553603 |
| 2022-03-30 | 4.04 | $4.14 | 543406 |
| 2022-03-29 | 4.02 | $4.24 | 624494 |
| 2022-03-28 | 3.97 | $4.09 | 436200 |
| 2022-03-25 | 3.95 | $4.01 | 621400 |
| 2022-03-24 | 3.94 | $4.18 | 571100 |
| 2022-03-23 | 3.89 | $4.29 | 744500 |
| 2022-03-22 | 3.81 | $4.19 | 975409 |
| 2022-03-21 | 3.73 | $3.98 | 867000 |
| 2022-03-18 | 3.70 | $4.21 | 1.1M |
| 2022-03-17 | 3.60 | $4.18 | 1.7M |
| 2022-03-16 | 3.51 | $4.56 | 4.6M |
| 2022-03-15 | 3.31 | $3.20 | 1.6M |
| 2022-03-14 | 3.38 | $2.94 | 2.5M |
| 2022-03-11 | 3.51 | $3.08 | 1.2M |
| 2022-03-10 | 3.63 | $3.52 | 1.6M |
| 2022-03-09 | 3.68 | $3.70 | 632491 |
| 2022-03-08 | 3.71 | $3.49 | 760246 |
| 2022-03-07 | 3.78 | $3.32 | 1.2M |
| 2022-03-04 | 3.91 | $3.45 | 1.3M |
| 2022-03-03 | 4.02 | $3.79 | 908100 |
| 2022-03-02 | 4.09 | $3.90 | 516809 |
| 2022-03-01 | 4.14 | $3.95 | 685207 |
| 2022-02-28 | 4.19 | $4.07 | 775000 |
| 2022-02-25 | 4.22 | $4.19 | 646100 |
| 2022-02-24 | 4.24 | $4.30 | 680200 |
| 2022-02-23 | 4.23 | $4.30 | 531706 |
| 2022-02-22 | 4.23 | $4.28 | 470525 |
| 2022-02-18 | 4.22 | $4.39 | 601436 |
| 2022-02-17 | 4.20 | $4.52 | 478400 |
| 2022-02-16 | 4.14 | $4.47 | 296100 |
| 2022-02-15 | 4.09 | $4.47 | 611237 |
| 2022-02-14 | 4.03 | $4.27 | 387726 |
| 2022-02-11 | 4.00 | $4.33 | 509413 |
| 2022-02-10 | 3.95 | $4.32 | 422900 |
| 2022-02-09 | 3.90 | $4.31 | 947716 |
| 2022-02-08 | 3.85 | $4.09 | 793600 |
| 2022-02-07 | 3.84 | $3.92 | 788100 |
| 2022-02-04 | 3.86 | $4.03 | 663849 |
| 2022-02-03 | 3.87 | $3.93 | 826600 |
| 2022-02-02 | 3.90 | $4.02 | 1.1M |
| 2022-02-01 | 3.92 | $4.14 | 1.7M |
| 2022-01-31 | 3.91 | $3.95 | 2.6M |
| 2022-01-28 | 3.95 | $3.63 | 1.9M |
| 2022-01-27 | 4.07 | $3.66 | 2.5M |
| 2022-01-26 | 4.20 | $3.96 | 2.0M |
| 2022-01-25 | 4.29 | $4.10 | 1.2M |
| 2022-01-24 | 4.36 | $4.16 | 1.6M |
| 2022-01-21 | 4.44 | $4.43 | 788446 |
| 2022-01-20 | 4.48 | $4.56 | 1.4M |
| 2022-01-19 | 4.49 | $4.47 | 924120 |
| 2022-01-18 | 4.53 | $4.50 | 741500 |
| 2022-01-14 | 4.57 | $4.58 | 927700 |
| 2022-01-13 | 4.60 | $4.67 | 867500 |
| 2022-01-12 | 4.62 | $4.84 | 1.3M |
| 2022-01-11 | 4.61 | $4.66 | 1.1M |
| 2022-01-10 | 4.63 | $4.68 | 1.2M |
| 2022-01-07 | 4.66 | $4.69 | 2.3M |
| 2022-01-06 | 4.69 | $4.76 | 1.4M |
| 2022-01-05 | 4.71 | $4.63 | 1.2M |
| 2022-01-04 | 4.77 | $4.88 | 1.2M |
| 2022-01-03 | 4.78 | $5.03 | 432873 |
| 2021-12-31 | 4.77 | $4.93 | 659717 |
| 2021-12-30 | 4.78 | $4.90 | 1.5M |
| 2021-12-29 | 4.80 | $4.69 | 835700 |
| 2021-12-28 | 4.86 | $4.84 | 636725 |
| 2021-12-27 | 4.91 | $4.88 | 747200 |
| 2021-12-23 | 4.96 | $4.90 | 1.3M |
| 2021-12-22 | 5.02 | $4.88 | 604428 |
| 2021-12-21 | 5.09 | $4.90 | 1.0M |
| 2021-12-20 | 5.17 | $4.69 | 1.4M |
| 2021-12-17 | 5.31 | $5.19 | 3.0M |
| 2021-12-16 | 5.37 | $5.09 | 1.1M |
| 2021-12-15 | 5.46 | $5.21 | 1.1M |
| 2021-12-14 | 5.54 | $5.30 | 1.4M |
| 2021-12-13 | 5.62 | $5.46 | 1.8M |
| 2021-12-10 | 5.67 | $5.78 | 1.5M |
| 2021-12-09 | 5.67 | $5.67 | 1.5M |
| 2021-12-08 | 5.70 | $5.71 | 1.0M |
| 2021-12-07 | 5.71 | $5.56 | 1.5M |
| 2021-12-06 | 5.77 | $5.30 | 1.8M |
| 2021-12-03 | 5.89 | $5.36 | 3.6M |
| 2021-12-02 | 6.02 | $5.73 | 944300 |
| 2021-12-01 | 6.09 | $5.75 | 915236 |
| 2021-11-30 | 6.17 | $5.87 | 1.8M |
| 2021-11-29 | 6.23 | $5.89 | 1.0M |
| 2021-11-26 | 6.30 | $5.98 | 1.2M |
| 2021-11-24 | 6.37 | $6.10 | 1.1M |
| 2021-11-23 | 6.42 | $6.15 | 1.5M |
| 2021-11-22 | 6.46 | $6.13 | 1.3M |
| 2021-11-19 | 6.52 | $6.20 | 1.1M |
| 2021-11-18 | 6.57 | $6.25 | 2.1M |
| 2021-11-17 | 6.62 | $6.66 | 1.5M |
| 2021-11-16 | 6.58 | $6.78 | 899241 |
| 2021-11-15 | 6.52 | $6.69 | 888237 |
| 2021-11-12 | 6.46 | $6.75 | 890839 |
| 2021-11-11 | 6.38 | $6.61 | 1.4M |
| 2021-11-10 | 6.31 | $6.44 | 1.2M |
| 2021-11-09 | 6.27 | $6.51 | 1.4M |
| 2021-11-08 | 6.21 | $6.25 | 947019 |
| 2021-11-05 | 6.19 | $6.16 | 825005 |
| 2021-11-04 | 6.19 | $6.09 | 805900 |
| 2021-11-03 | 6.20 | $6.05 | 1.2M |
| 2021-11-02 | 6.22 | $6.09 | 1.6M |
| 2021-11-01 | 6.24 | $6.28 | 1.2M |
| 2021-10-29 | 6.21 | $6.12 | 957105 |
| 2021-10-28 | 6.22 | $6.24 | 978018 |
| 2021-10-27 | 6.20 | $6.24 | 1.0M |
| 2021-10-26 | 6.18 | $6.36 | 1.3M |
| 2021-10-25 | 6.12 | $6.46 | 1.2M |
| 2021-10-22 | 6.04 | $6.42 | 1.2M |
| 2021-10-21 | 5.95 | $6.40 | 1.2M |
| 2021-10-20 | 5.86 | $6.22 | 1.9M |
| 2021-10-19 | 5.78 | $5.93 | 1.1M |
| 2021-10-18 | 5.75 | $5.84 | 786000 |
| 2021-10-15 | 5.74 | $5.70 | 751832 |
| 2021-10-14 | 5.76 | $5.80 | 1.5M |
| 2021-10-13 | 5.76 | $6.05 | 830268 |
| 2021-10-12 | 5.70 | $6.06 | 1.1M |
| 2021-10-11 | 5.64 | $6.04 | 1.9M |
| 2021-10-08 | 5.57 | $5.87 | 1.1M |
| 2021-10-07 | 5.53 | $5.63 | 1.9M |
| 2021-10-06 | 5.53 | $5.54 | 828718 |
| 2021-10-05 | 5.55 | $5.70 | 569863 |
| 2021-10-04 | 5.54 | $5.44 | 674800 |
| 2021-10-01 | 5.59 | $5.71 | 1.2M |
| 2021-09-30 | 5.59 | $5.64 | 806132 |
| 2021-09-29 | 5.60 | $5.51 | 433600 |
| 2021-09-28 | 5.65 | $5.53 | 1.1M |
| 2021-09-27 | 5.70 | $5.77 | 1.1M |
| 2021-09-24 | 5.71 | $5.82 | 979900 |
| 2021-09-23 | 5.71 | $5.94 | 788544 |
| 2021-09-22 | 5.69 | $5.85 | 859700 |
| 2021-09-21 | 5.68 | $5.57 | 1.6M |
| 2021-09-20 | 5.74 | $5.54 | 2.4M |
| 2021-09-17 | 5.81 | $5.80 | 6.7M |
| 2021-09-16 | 5.84 | $5.83 | 1.0M |
| 2021-09-15 | 5.86 | $5.86 | 1.4M |
| 2021-09-14 | 5.89 | $5.68 | 1.6M |
| 2021-09-13 | 5.96 | $5.96 | 1.7M |
| 2021-09-10 | 5.99 | $6.19 | 1.3M |
| 2021-09-09 | 5.97 | $6.27 | 2.2M |
| 2021-09-08 | 5.94 | $6.24 | 1.5M |
| 2021-09-07 | 5.90 | $6.23 | 17.2M |
| 2021-09-03 | 5.87 | $6.22 | 1.3M |
| 2021-09-02 | 5.83 | $6.24 | 1.2M |
| 2021-09-01 | 5.78 | $6.21 | 869253 |
| 2021-08-31 | 5.74 | $6.09 | 1.2M |
| 2021-08-30 | 5.72 | $5.91 | 1.0M |
| 2021-08-27 | 5.73 | $6.07 | 1.4M |
| 2021-08-26 | 5.72 | $5.88 | 1.2M |
| 2021-08-25 | 5.74 | $6.02 | 2.3M |
| 2021-08-24 | 5.75 | $6.29 | 2.6M |
| 2021-08-23 | 5.70 | $6.07 | 2.3M |
| 2021-08-20 | 5.69 | $5.78 | 3.2M |
| 2021-08-19 | 5.75 | $5.76 | 1.9M |
| 2021-08-18 | 5.82 | $5.77 | 1.4M |
| 2021-08-17 | 5.91 | $5.82 | 1.2M |
| 2021-08-16 | 6.00 | $5.87 | 2.1M |
| 2021-08-13 | 6.10 | $6.07 | 961495 |
| 2021-08-12 | 6.18 | $6.21 | 794081 |
| 2021-08-11 | 6.25 | $6.38 | 1.0M |
| 2021-08-10 | 6.29 | $6.38 | 1.3M |
| 2021-08-09 | 6.35 | $6.61 | 951634 |
| 2021-08-06 | 6.37 | $6.27 | 1.4M |
| 2021-08-05 | 6.47 | $6.36 | 1.2M |
| 2021-08-04 | 6.57 | $6.42 | 1.1M |
| 2021-08-03 | 6.68 | $6.51 | 1.3M |
| 2021-08-02 | 6.79 | $6.47 | 1.3M |
| 2021-07-30 | 6.93 | $6.53 | 2.6M |
| 2021-07-29 | 7.09 | $6.60 | 2.4M |
| 2021-07-28 | 7.25 | $7.22 | 2.0M |
| 2021-07-27 | 7.32 | $6.79 | 2.5M |
| 2021-07-26 | 7.49 | $7.07 | 1.9M |
| 2021-07-23 | 7.63 | $7.13 | 1.7M |
| 2021-07-22 | 7.79 | $7.70 | 1.6M |
| 2021-07-21 | 7.85 | $7.88 | 1.8M |
| 2021-07-20 | 7.88 | $7.44 | 1.7M |
| 2021-07-19 | 8.02 | $7.53 | 1.8M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
4.66
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.18
Average
5.58
Maximum
10.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.66 | $4.75 | 162802 |
| 2026-07-16 | 4.64 | $4.75 | 400141 |
| 2026-07-15 | 4.62 | $4.71 | 655900 |
| 2026-07-14 | 4.61 | $4.59 | 643533 |
| 2026-07-13 | 4.64 | $4.57 | 417900 |
| 2026-07-10 | 4.68 | $4.54 | 775600 |
| 2026-07-09 | 4.74 | $4.75 | 540018 |
| 2026-07-08 | 4.74 | $4.71 | 557300 |
| 2026-07-07 | 4.77 | $4.71 | 396339 |
| 2026-07-06 | 4.79 | $4.86 | 584700 |
| 2026-07-02 | 4.78 | $4.83 | 368140 |
| 2026-07-01 | 4.78 | $4.94 | 672539 |
| 2026-06-30 | 4.74 | $4.79 | 980420 |
| 2026-06-29 | 4.74 | $4.73 | 477154 |
| 2026-06-26 | 4.76 | $4.80 | 681700 |
| 2026-06-25 | 4.76 | $4.71 | 815500 |
| 2026-06-24 | 4.79 | $4.85 | 547000 |
| 2026-06-23 | 4.79 | $4.82 | 669162 |
| 2026-06-22 | 4.80 | $4.73 | 666611 |
| 2026-06-18 | 4.84 | $4.67 | 2.1M |
| 2026-06-17 | 4.91 | $4.81 | 430800 |
| 2026-06-16 | 4.95 | $4.83 | 390513 |
| 2026-06-15 | 4.99 | $5.00 | 1.3M |
| 2026-06-12 | 4.99 | $5.03 | 504930 |
| 2026-06-11 | 4.98 | $4.95 | 539800 |
| 2026-06-10 | 4.99 | $4.89 | 382000 |
| 2026-06-09 | 5.02 | $4.87 | 551600 |
| 2026-06-08 | 5.07 | $4.85 | 563400 |
| 2026-06-05 | 5.13 | $4.93 | 730500 |
| 2026-06-04 | 5.18 | $5.11 | 402900 |
| 2026-06-03 | 5.18 | $5.13 | 824756 |
| 2026-06-02 | 5.18 | $5.16 | 1.1M |
| 2026-06-01 | 5.17 | $5.32 | 1.1M |
| 2026-05-29 | 5.10 | $5.25 | 1.5M |
| 2026-05-28 | 5.03 | $5.19 | 1.3M |
| 2026-05-27 | 4.97 | $5.50 | 2.7M |
| 2026-05-26 | 4.80 | $4.95 | 3.0M |
| 2026-05-22 | 4.76 | $4.49 | 2.4M |
| 2026-05-21 | 4.87 | $4.78 | 930900 |
| 2026-05-20 | 4.91 | $4.77 | 937621 |
| 2026-05-19 | 4.96 | $4.88 | 628400 |
| 2026-05-18 | 4.98 | $4.82 | 1.1M |
| 2026-05-15 | 5.03 | $4.74 | 966008 |
| 2026-05-14 | 5.12 | $4.94 | 990406 |
| 2026-05-13 | 5.16 | $5.09 | 829687 |
| 2026-05-12 | 5.15 | $5.12 | 859901 |
| 2026-05-11 | 5.14 | $5.15 | 566913 |
| 2026-05-08 | 5.12 | $5.17 | 892761 |
| 2026-05-07 | 5.08 | $5.11 | 1.2M |
| 2026-05-06 | 5.06 | $5.22 | 793632 |
| 2026-05-05 | 4.99 | $5.10 | 774300 |
| 2026-05-04 | 4.94 | $5.06 | 988404 |
| 2026-05-01 | 4.90 | $5.03 | 921443 |
| 2026-04-30 | 4.86 | $4.96 | 774000 |
| 2026-04-29 | 4.83 | $4.85 | 730248 |
| 2026-04-28 | 4.83 | $5.01 | 942400 |
| 2026-04-27 | 4.78 | $5.02 | 1.1M |
| 2026-04-24 | 4.72 | $4.81 | 1.2M |
| 2026-04-23 | 4.72 | $4.72 | 1.2M |
| 2026-04-22 | 4.74 | $4.74 | 924400 |
| 2026-04-21 | 4.77 | $4.69 | 1.1M |
| 2026-04-20 | 4.82 | $4.70 | 1.4M |
| 2026-04-17 | 4.88 | $4.80 | 1.3M |
| 2026-04-16 | 4.92 | $4.81 | 1.2M |
| 2026-04-15 | 4.97 | $5.13 | 857700 |
| 2026-04-14 | 4.92 | $5.11 | 1.4M |
| 2026-04-13 | 4.88 | $4.98 | 1.4M |
| 2026-04-10 | 4.87 | $4.95 | 724711 |
| 2026-04-09 | 4.87 | $4.97 | 1.6M |
| 2026-04-08 | 4.87 | $5.17 | 973665 |
| 2026-04-07 | 4.80 | $4.95 | 818025 |
| 2026-04-06 | 4.80 | $5.11 | 704124 |
| 2026-04-02 | 4.74 | $4.94 | 975046 |
| 2026-04-01 | 4.73 | $4.89 | 873100 |
| 2026-03-31 | 4.74 | $4.79 | 672500 |
| 2026-03-30 | 4.78 | $4.71 | 1.1M |
| 2026-03-27 | 4.87 | $4.66 | 1.1M |
| 2026-03-26 | 4.99 | $4.62 | 1.2M |
| 2026-03-25 | 5.15 | $4.74 | 960000 |
| 2026-03-24 | 5.32 | $4.86 | 2.0M |
| 2026-03-23 | 5.48 | $5.10 | 2.3M |
| 2026-03-20 | 5.60 | $5.48 | 8.7M |
| 2026-03-19 | 5.63 | $5.59 | 2.0M |
| 2026-03-18 | 5.63 | $5.88 | 2.2M |
| 2026-03-17 | 5.53 | $6.18 | 3.1M |
| 2026-03-16 | 5.32 | $5.49 | 2.3M |
| 2026-03-13 | 5.29 | $5.24 | 624800 |
| 2026-03-12 | 5.32 | $5.23 | 599700 |
| 2026-03-11 | 5.36 | $5.34 | 562043 |
| 2026-03-10 | 5.39 | $5.35 | 820200 |
| 2026-03-09 | 5.41 | $5.35 | 1.2M |
| 2026-03-06 | 5.44 | $5.17 | 904068 |
| 2026-03-05 | 5.53 | $5.23 | 1.3M |
| 2026-03-04 | 5.62 | $5.41 | 1.2M |
| 2026-03-03 | 5.67 | $5.29 | 1.9M |
| 2026-03-02 | 5.78 | $5.73 | 801200 |
| 2026-02-27 | 5.76 | $5.62 | 964392 |
| 2026-02-26 | 5.77 | $5.70 | 742500 |
| 2026-02-25 | 5.76 | $5.75 | 650300 |
| 2026-02-24 | 5.72 | $5.64 | 824146 |
| 2026-02-23 | 5.71 | $5.42 | 1.2M |
| 2026-02-20 | 5.76 | $5.72 | 811244 |
| 2026-02-19 | 5.73 | $5.72 | 863606 |
| 2026-02-18 | 5.69 | $5.79 | 824500 |
| 2026-02-17 | 5.61 | $5.79 | 990600 |
| 2026-02-13 | 5.51 | $5.54 | 933811 |
| 2026-02-12 | 5.47 | $5.48 | 1.3M |
| 2026-02-11 | 5.44 | $5.56 | 1.1M |
| 2026-02-10 | 5.37 | $5.63 | 1.1M |
| 2026-02-09 | 5.26 | $5.55 | 1.6M |
| 2026-02-06 | 5.16 | $5.30 | 1.1M |
| 2026-02-05 | 5.11 | $5.13 | 2.7M |
| 2026-02-04 | 5.10 | $5.01 | 1.1M |
| 2026-02-03 | 5.13 | $5.02 | 1.2M |
| 2026-02-02 | 5.17 | $5.15 | 863800 |
| 2026-01-30 | 5.17 | $5.13 | 794300 |
| 2026-01-29 | 5.18 | $5.15 | 968051 |
| 2026-01-28 | 5.19 | $5.20 | 802445 |
| 2026-01-27 | 5.18 | $5.17 | 719290 |
| 2026-01-26 | 5.18 | $5.19 | 743843 |
| 2026-01-23 | 5.17 | $5.13 | 778685 |
| 2026-01-22 | 5.18 | $5.18 | 914413 |
| 2026-01-21 | 5.17 | $5.06 | 1.4M |
| 2026-01-20 | 5.20 | $5.12 | 936500 |
| 2026-01-16 | 5.22 | $5.15 | 1.5M |
| 2026-01-15 | 5.24 | $5.26 | 659716 |
| 2026-01-14 | 5.22 | $5.19 | 761238 |
| 2026-01-13 | 5.22 | $5.22 | 996377 |
| 2026-01-12 | 5.22 | $5.14 | 1.2M |
| 2026-01-09 | 5.23 | $5.01 | 1.6M |
| 2026-01-08 | 5.30 | $5.17 | 735700 |
| 2026-01-07 | 5.32 | $5.17 | 735644 |
| 2026-01-06 | 5.35 | $5.30 | 1.1M |
| 2026-01-05 | 5.34 | $5.39 | 1.1M |
| 2026-01-02 | 5.30 | $5.22 | 985127 |
| 2025-12-31 | 5.31 | $5.23 | 1.1M |
| 2025-12-30 | 5.32 | $5.26 | 834300 |
| 2025-12-29 | 5.32 | $5.21 | 1.6M |
| 2025-12-26 | 5.33 | $5.42 | 817100 |
| 2025-12-24 | 5.28 | $5.43 | 961400 |
| 2025-12-23 | 5.21 | $5.33 | 853172 |
| 2025-12-22 | 5.16 | $5.19 | 1.7M |
| 2025-12-19 | 5.15 | $5.18 | 1.7M |
| 2025-12-18 | 5.14 | $5.22 | 1.5M |
| 2025-12-17 | 5.11 | $5.14 | 998957 |
| 2025-12-16 | 5.10 | $5.11 | 1.2M |
| 2025-12-15 | 5.11 | $5.17 | 1.2M |
| 2025-12-12 | 5.10 | $5.26 | 874663 |
| 2025-12-11 | 5.06 | $5.22 | 985845 |
| 2025-12-10 | 5.03 | $5.20 | 1.3M |
| 2025-12-09 | 5.00 | $5.16 | 2.6M |
| 2025-12-08 | 4.98 | $5.35 | 3.3M |
| 2025-12-05 | 4.90 | $5.21 | 1.2M |
| 2025-12-04 | 4.85 | $5.01 | 1.2M |
| 2025-12-03 | 4.86 | $4.96 | 1.3M |
| 2025-12-02 | 4.89 | $4.93 | 2.0M |
| 2025-12-01 | 4.95 | $5.14 | 3.3M |
| 2025-11-28 | 4.96 | $4.99 | 3.8M |
| 2025-11-26 | 5.03 | $5.04 | 2.4M |
| 2025-11-25 | 5.10 | $5.24 | 2.4M |
| 2025-11-24 | 5.13 | $4.95 | 2.1M |
| 2025-11-21 | 5.26 | $4.74 | 1.7M |
| 2025-11-20 | 5.50 | $4.77 | 3.0M |
| 2025-11-19 | 5.79 | $5.54 | 3.0M |
| 2025-11-18 | 5.89 | $5.97 | 732123 |
| 2025-11-17 | 5.89 | $5.90 | 1.4M |
| 2025-11-14 | 5.91 | $5.98 | 1.3M |
| 2025-11-13 | 5.92 | $6.02 | 730786 |
| 2025-11-12 | 5.92 | $6.02 | 760337 |
| 2025-11-11 | 5.92 | $6.13 | 1.1M |
| 2025-11-10 | 5.88 | $6.15 | 1.9M |
| 2025-11-07 | 5.85 | $6.02 | 1.3M |
| 2025-11-06 | 5.84 | $6.02 | 1.2M |
| 2025-11-05 | 5.85 | $5.90 | 843000 |
| 2025-11-04 | 5.90 | $5.98 | 899800 |
| 2025-11-03 | 5.94 | $6.17 | 1.4M |
| 2025-10-31 | 5.93 | $6.11 | 3.1M |
| 2025-10-30 | 5.95 | $5.58 | 2.0M |
| 2025-10-29 | 6.14 | $5.63 | 2.6M |
| 2025-10-28 | 6.37 | $5.92 | 5.2M |
| 2025-10-27 | 6.57 | $6.56 | 2.6M |
| 2025-10-24 | 6.60 | $6.96 | 1.7M |
| 2025-10-23 | 6.53 | $6.82 | 876107 |
| 2025-10-22 | 6.48 | $6.77 | 1.1M |
| 2025-10-21 | 6.44 | $6.72 | 1.1M |
| 2025-10-20 | 6.42 | $6.51 | 1.1M |
| 2025-10-17 | 6.47 | $6.47 | 670630 |
| 2025-10-16 | 6.54 | $6.42 | 1.1M |
| 2025-10-15 | 6.65 | $6.58 | 817445 |
| 2025-10-14 | 6.75 | $6.60 | 985884 |
| 2025-10-13 | 6.86 | $6.72 | 828410 |
| 2025-10-10 | 6.97 | $6.70 | 1.7M |
| 2025-10-09 | 7.11 | $6.99 | 1.6M |
| 2025-10-08 | 7.19 | $7.16 | 949447 |
| 2025-10-07 | 7.24 | $7.09 | 1.6M |
| 2025-10-06 | 7.33 | $7.35 | 1.5M |
| 2025-10-03 | 7.36 | $7.22 | 1.7M |
| 2025-10-02 | 7.44 | $7.63 | 854924 |
| 2025-10-01 | 7.41 | $7.50 | 948588 |
| 2025-09-30 | 7.42 | $7.37 | 1.4M |
| 2025-09-29 | 7.48 | $7.53 | 702000 |
| 2025-09-26 | 7.50 | $7.55 | 588043 |
| 2025-09-25 | 7.53 | $7.62 | 1.2M |
| 2025-09-24 | 7.54 | $7.69 | 622832 |
| 2025-09-23 | 7.54 | $7.69 | 945875 |
| 2025-09-22 | 7.54 | $7.67 | 971820 |
| 2025-09-19 | 7.55 | $7.66 | 3.9M |
| 2025-09-18 | 7.58 | $7.92 | 1.2M |
| 2025-09-17 | 7.54 | $7.97 | 1.8M |
| 2025-09-16 | 7.47 | $7.64 | 1.3M |
| 2025-09-15 | 7.50 | $7.71 | 2.4M |
| 2025-09-12 | 7.53 | $7.48 | 1.7M |
| 2025-09-11 | 7.64 | $7.71 | 978057 |
| 2025-09-10 | 7.70 | $7.64 | 1.2M |
| 2025-09-09 | 7.81 | $7.83 | 1.4M |
| 2025-09-08 | 7.90 | $7.77 | 1.8M |
| 2025-09-05 | 8.02 | $7.91 | 1.9M |
| 2025-09-04 | 8.13 | $7.78 | 1.8M |
| 2025-09-03 | 8.32 | $8.04 | 2.1M |
| 2025-09-02 | 8.47 | $8.22 | 1.9M |
| 2025-08-29 | 8.59 | $8.25 | 2.0M |
| 2025-08-28 | 8.74 | $8.35 | 2.6M |
| 2025-08-27 | 8.89 | $8.56 | 4.2M |
| 2025-08-26 | 9.01 | $8.88 | 3.9M |
| 2025-08-25 | 9.05 | $9.33 | 3.0M |
| 2025-08-22 | 8.96 | $9.43 | 3.6M |
| 2025-08-21 | 8.82 | $9.13 | 3.3M |
| 2025-08-20 | 8.75 | $8.65 | 2.5M |
| 2025-08-19 | 8.81 | $8.79 | 3.7M |
| 2025-08-18 | 8.84 | $9.01 | 2.1M |
| 2025-08-15 | 8.82 | $9.33 | 1.7M |
| 2025-08-14 | 8.69 | $8.82 | 1.8M |
| 2025-08-13 | 8.70 | $9.04 | 1.2M |
| 2025-08-12 | 8.65 | $9.11 | 1.0M |
| 2025-08-11 | 8.57 | $8.96 | 1.3M |
| 2025-08-08 | 8.52 | $9.23 | 1.4M |
| 2025-08-07 | 8.38 | $8.93 | 2.2M |
| 2025-08-06 | 8.31 | $8.54 | 703343 |
| 2025-08-05 | 8.36 | $8.48 | 2.4M |
| 2025-08-04 | 8.45 | $8.33 | 924300 |
| 2025-08-01 | 8.61 | $8.24 | 1.7M |
| 2025-07-31 | 8.84 | $8.59 | 2.9M |
| 2025-07-30 | 9.01 | $8.57 | 1.6M |
| 2025-07-29 | 9.24 | $8.73 | 2.1M |
| 2025-07-28 | 9.47 | $8.86 | 1.3M |
| 2025-07-25 | 9.70 | $8.94 | 3.5M |
| 2025-07-24 | 9.97 | $9.42 | 1.9M |
| 2025-07-23 | 10.14 | $9.83 | 1.2M |
| 2025-07-22 | 10.21 | $9.79 | 1.2M |
| 2025-07-21 | 10.31 | $10.00 | 1.7M |
| 2025-07-18 | 10.36 | $9.84 | 1.4M |
| 2025-07-17 | 10.47 | $10.13 | 1.9M |
| 2025-07-16 | 10.50 | $10.05 | 1.8M |
| 2025-07-15 | 10.56 | $10.60 | 1.0M |
| 2025-07-14 | 10.45 | $10.59 | 2.7M |
| 2025-07-11 | 10.30 | $10.60 | 2.3M |
| 2025-07-10 | 10.12 | $10.31 | 1.6M |
| 2025-07-09 | 9.99 | $9.91 | 1.8M |
| 2025-07-08 | 9.94 | $10.03 | 1.6M |
| 2025-07-07 | 9.84 | $9.99 | 2.0M |
| 2025-07-03 | 9.73 | $9.84 | 1.1M |
| 2025-07-02 | 9.63 | $9.51 | 1.1M |
| 2025-07-01 | 9.62 | $9.22 | 1.3M |
| 2025-06-30 | 9.69 | $9.48 | 1.1M |
| 2025-06-27 | 9.68 | $9.54 | 726400 |
| 2025-06-26 | 9.65 | $9.53 | 815380 |
| 2025-06-25 | 9.61 | $9.77 | 1.5M |
| 2025-06-24 | 9.48 | $9.80 | 2.3M |
| 2025-06-23 | 9.31 | $9.40 | 2.5M |
| 2025-06-20 | 9.22 | $9.25 | 15.4M |
| 2025-06-18 | 9.15 | $9.51 | 1.6M |
| 2025-06-17 | 8.98 | $9.26 | 2.0M |
| 2025-06-16 | 8.86 | $8.97 | 1.0M |
| 2025-06-13 | 8.79 | $8.70 | 429600 |
| 2025-06-12 | 8.80 | $8.91 | 521139 |
| 2025-06-11 | 8.74 | $8.87 | 540800 |
| 2025-06-10 | 8.67 | $8.60 | 345610 |
| 2025-06-09 | 8.68 | $8.73 | 409715 |
| 2025-06-06 | 8.64 | $8.58 | 232733 |
| 2025-06-05 | 8.64 | $8.67 | 455703 |
| 2025-06-04 | 8.61 | $8.64 | 641536 |
| 2025-06-03 | 8.59 | $8.42 | 520006 |
| 2025-06-02 | 8.63 | $8.41 | 513307 |
| 2025-05-30 | 8.68 | $8.36 | 832847 |
| 2025-05-29 | 8.75 | $8.72 | 870249 |
| 2025-05-28 | 8.72 | $8.60 | 749869 |
| 2025-05-27 | 8.72 | $8.67 | 980531 |
| 2025-05-23 | 8.70 | $8.61 | 1.2M |
| 2025-05-22 | 8.69 | $8.41 | 741605 |
| 2025-05-21 | 8.73 | $8.59 | 1.2M |
| 2025-05-20 | 8.73 | $8.63 | 922612 |
| 2025-05-19 | 8.71 | $8.81 | 708394 |
| 2025-05-16 | 8.63 | $8.50 | 466700 |
| 2025-05-15 | 8.62 | $8.54 | 1.0M |
| 2025-05-14 | 8.59 | $8.79 | 399000 |
| 2025-05-13 | 8.48 | $8.84 | 694203 |
| 2025-05-12 | 8.33 | $8.66 | 492153 |
| 2025-05-09 | 8.20 | $8.30 | 381817 |
| 2025-05-08 | 8.15 | $8.31 | 477700 |
| 2025-05-07 | 8.09 | $8.36 | 409944 |
| 2025-05-06 | 8.01 | $8.63 | 1.1M |
| 2025-05-05 | 7.81 | $8.43 | 3.0M |
| 2025-05-02 | 7.65 | $8.40 | 666318 |
| 2025-05-01 | 7.46 | $7.99 | 564800 |
| 2025-04-30 | 7.37 | $7.91 | 732000 |
| 2025-04-29 | 7.28 | $7.86 | 1.6M |
| 2025-04-28 | 7.21 | $7.80 | 512411 |
| 2025-04-25 | 7.14 | $7.69 | 501900 |
| 2025-04-24 | 7.10 | $7.72 | 974947 |
| 2025-04-23 | 7.06 | $7.63 | 1.3M |
| 2025-04-22 | 7.05 | $7.36 | 962600 |
| 2025-04-21 | 7.13 | $7.03 | 970900 |
| 2025-04-17 | 7.34 | $7.16 | 1.4M |
| 2025-04-16 | 7.57 | $7.21 | 4.5M |
| 2025-04-15 | 7.85 | $7.61 | 1.8M |
| 2025-04-14 | 8.07 | $7.96 | 1.4M |
| 2025-04-11 | 8.23 | $7.67 | 2.6M |
| 2025-04-10 | 8.53 | $8.05 | 1.9M |
| 2025-04-09 | 8.78 | $7.99 | 2.3M |
| 2025-04-08 | 9.11 | $8.10 | 1.4M |
| 2025-04-07 | 9.47 | $8.32 | 1.4M |
| 2025-04-04 | 9.84 | $8.75 | 1.3M |
| 2025-04-03 | 10.15 | $9.73 | 1.2M |
| 2025-04-02 | 10.21 | $9.97 | 974700 |
| 2025-04-01 | 10.21 | $10.11 | 797445 |
| 2025-03-31 | 10.15 | $9.63 | 892434 |
| 2025-03-28 | 10.22 | $9.76 | 1.2M |
| 2025-03-27 | 10.25 | $10.46 | 1.6M |
| 2025-03-26 | 10.07 | $9.81 | 861845 |
| 2025-03-25 | 10.03 | $9.71 | 780900 |
| 2025-03-24 | 10.02 | $9.86 | 906106 |
| 2025-03-21 | 9.94 | $10.04 | 1.6M |
| 2025-03-20 | 9.78 | $9.99 | 1.5M |
| 2025-03-19 | 9.59 | $10.61 | 1.5M |
| 2025-03-18 | 9.16 | $10.72 | 4.6M |
| 2025-03-17 | 8.59 | $9.12 | 2.3M |
| 2025-03-14 | 8.40 | $8.71 | 1.1M |
| 2025-03-13 | 8.30 | $8.30 | 432007 |
| 2025-03-12 | 8.30 | $8.31 | 766934 |
| 2025-03-11 | 8.31 | $8.26 | 666006 |
| 2025-03-10 | 8.32 | $8.05 | 552900 |
| 2025-03-07 | 8.40 | $8.33 | 660600 |
| 2025-03-06 | 8.42 | $8.42 | 973900 |
| 2025-03-05 | 8.40 | $8.43 | 647145 |
| 2025-03-04 | 8.38 | $8.04 | 658151 |
| 2025-03-03 | 8.47 | $8.11 | 709300 |
| 2025-02-28 | 8.55 | $8.24 | 969253 |
| 2025-02-27 | 8.61 | $8.43 | 554627 |
| 2025-02-26 | 8.61 | $8.60 | 895811 |
| 2025-02-25 | 8.56 | $8.21 | 966300 |
| 2025-02-24 | 8.62 | $8.39 | 985533 |
| 2025-02-21 | 8.62 | $8.52 | 1.1M |
| 2025-02-20 | 8.58 | $8.62 | 1.1M |
| 2025-02-19 | 8.50 | $8.48 | 792400 |
| 2025-02-18 | 8.43 | $8.47 | 1.2M |
| 2025-02-14 | 8.34 | $8.37 | 1.2M |
| 2025-02-13 | 8.26 | $8.33 | 860701 |
| 2025-02-12 | 8.18 | $8.06 | 1.1M |
| 2025-02-11 | 8.15 | $7.92 | 1.2M |
| 2025-02-10 | 8.15 | $8.26 | 996700 |
| 2025-02-07 | 8.04 | $8.29 | 1.2M |
| 2025-02-06 | 7.90 | $7.98 | 1.5M |
| 2025-02-05 | 7.82 | $7.80 | 965900 |
| 2025-02-04 | 7.77 | $7.71 | 629900 |
| 2025-02-03 | 7.73 | $7.52 | 726600 |
| 2025-01-31 | 7.74 | $7.64 | 779700 |
| 2025-01-30 | 7.71 | $7.86 | 1.0M |
| 2025-01-29 | 7.60 | $7.64 | 798023 |
| 2025-01-28 | 7.53 | $7.74 | 701202 |
| 2025-01-27 | 7.42 | $7.58 | 497800 |
| 2025-01-24 | 7.32 | $7.66 | 1.2M |
| 2025-01-23 | 7.17 | $7.34 | 698798 |
| 2025-01-22 | 7.09 | $7.34 | 1.1M |
| 2025-01-21 | 6.99 | $7.22 | 1.1M |
| 2025-01-17 | 6.91 | $7.02 | 681893 |
| 2025-01-16 | 6.87 | $6.98 | 340108 |
| 2025-01-15 | 6.83 | $7.00 | 717200 |
| 2025-01-14 | 6.78 | $7.00 | 719324 |
| 2025-01-13 | 6.72 | $6.75 | 742600 |
| 2025-01-10 | 6.72 | $6.74 | 801800 |
| 2025-01-08 | 6.73 | $6.65 | 1.0M |
| 2025-01-07 | 6.76 | $6.65 | 933900 |
| 2025-01-06 | 6.81 | $6.58 | 800713 |
| 2025-01-03 | 6.89 | $6.91 | 458500 |
| 2025-01-02 | 6.88 | $6.78 | 368400 |
| 2024-12-31 | 6.91 | $6.79 | 350400 |
| 2024-12-30 | 6.94 | $6.80 | 321900 |
| 2024-12-27 | 6.97 | $6.86 | 266541 |
| 2024-12-26 | 6.99 | $7.02 | 414500 |
| 2024-12-24 | 6.96 | $6.94 | 171400 |
| 2024-12-23 | 6.94 | $6.87 | 379700 |
| 2024-12-20 | 6.94 | $6.78 | 352906 |
| 2024-12-19 | 6.97 | $6.80 | 469813 |
| 2024-12-18 | 7.00 | $6.81 | 812914 |
| 2024-12-17 | 7.03 | $6.95 | 1.2M |
| 2024-12-16 | 7.01 | $6.87 | 748521 |
| 2024-12-13 | 7.01 | $6.80 | 929442 |
| 2024-12-12 | 7.04 | $6.87 | 578900 |
| 2024-12-11 | 7.04 | $6.82 | 906415 |
| 2024-12-10 | 7.05 | $6.95 | 660242 |
| 2024-12-09 | 7.02 | $7.13 | 776719 |
| 2024-12-06 | 6.92 | $6.99 | 425800 |
| 2024-12-05 | 6.84 | $6.88 | 1.2M |
| 2024-12-04 | 6.77 | $6.88 | 701841 |
| 2024-12-03 | 6.69 | $6.86 | 913622 |
| 2024-12-02 | 6.59 | $6.73 | 950000 |
| 2024-11-29 | 6.50 | $6.98 | 1.7M |
| 2024-11-27 | 6.32 | $6.63 | 2.1M |
| 2024-11-26 | 6.20 | $6.28 | 619704 |
| 2024-11-25 | 6.17 | $6.24 | 705177 |
| 2024-11-22 | 6.14 | $6.18 | 714804 |
| 2024-11-21 | 6.13 | $6.29 | 498900 |
| 2024-11-20 | 6.08 | $6.30 | 416120 |
| 2024-11-19 | 6.02 | $6.23 | 447900 |
| 2024-11-18 | 5.96 | $6.03 | 1.5M |
| 2024-11-15 | 5.95 | $5.94 | 559647 |
| 2024-11-14 | 5.98 | $5.82 | 270100 |
| 2024-11-13 | 6.05 | $5.94 | 393900 |
| 2024-11-12 | 6.09 | $5.99 | 393100 |
| 2024-11-11 | 6.13 | $6.17 | 358600 |
| 2024-11-08 | 6.12 | $6.01 | 287039 |
| 2024-11-07 | 6.16 | $6.30 | 307305 |
| 2024-11-06 | 6.11 | $6.25 | 314368 |
| 2024-11-05 | 6.07 | $6.25 | 431269 |
| 2024-11-04 | 6.03 | $6.10 | 347809 |
| 2024-11-01 | 6.02 | $5.94 | 321021 |
| 2024-10-31 | 6.05 | $6.06 | 320200 |
| 2024-10-30 | 6.06 | $6.00 | 395397 |
| 2024-10-29 | 6.09 | $6.08 | 275800 |
| 2024-10-28 | 6.10 | $6.18 | 323900 |
| 2024-10-25 | 6.09 | $6.08 | 340200 |
| 2024-10-24 | 6.10 | $6.05 | 398540 |
| 2024-10-23 | 6.12 | $6.04 | 493420 |
| 2024-10-22 | 6.14 | $6.28 | 824100 |
| 2024-10-21 | 6.10 | $6.05 | 352516 |
| 2024-10-18 | 6.12 | $6.04 | 547021 |
| 2024-10-17 | 6.15 | $5.74 | 463243 |
| 2024-10-16 | 6.27 | $5.84 | 730500 |
| 2024-10-15 | 6.39 | $5.79 | 1.4M |
| 2024-10-14 | 6.55 | $6.17 | 510049 |
| 2024-10-11 | 6.62 | $6.32 | 653300 |
| 2024-10-10 | 6.65 | $6.14 | 852000 |
| 2024-10-09 | 6.74 | $6.28 | 1.4M |
| 2024-10-08 | 6.79 | $6.43 | 1.2M |
| 2024-10-07 | 6.81 | $6.75 | 1.6M |
| 2024-10-04 | 6.72 | $7.09 | 1.1M |
| 2024-10-03 | 6.49 | $6.83 | 2.2M |
| 2024-10-02 | 6.29 | $6.82 | 1.7M |
| 2024-10-01 | 6.04 | $6.37 | 2.3M |
| 2024-09-30 | 5.88 | $6.18 | 1.3M |
| 2024-09-27 | 5.74 | $6.02 | 1.7M |
| 2024-09-26 | 5.62 | $5.92 | 1.5M |
| 2024-09-25 | 5.50 | $5.67 | 722912 |
| 2024-09-24 | 5.44 | $5.65 | 851500 |
| 2024-09-23 | 5.36 | $5.46 | 789800 |
| 2024-09-20 | 5.33 | $5.43 | 1.1M |
| 2024-09-19 | 5.30 | $5.45 | 625100 |
| 2024-09-18 | 5.26 | $5.36 | 535900 |
| 2024-09-17 | 5.24 | $5.38 | 734200 |
| 2024-09-16 | 5.21 | $5.33 | 482153 |
| 2024-09-13 | 5.19 | $5.30 | 528500 |
| 2024-09-12 | 5.17 | $5.20 | 354812 |
| 2024-09-11 | 5.18 | $5.26 | 377200 |
| 2024-09-10 | 5.18 | $5.19 | 332500 |
| 2024-09-09 | 5.21 | $5.25 | 471900 |
| 2024-09-06 | 5.22 | $5.19 | 374138 |
| 2024-09-05 | 5.25 | $5.21 | 425312 |
| 2024-09-04 | 5.28 | $5.24 | 329607 |
| 2024-09-03 | 5.32 | $5.26 | 478500 |
| 2024-08-30 | 5.35 | $5.30 | 1.0M |
| 2024-08-29 | 5.38 | $5.29 | 449021 |
| 2024-08-28 | 5.42 | $5.18 | 465600 |
| 2024-08-27 | 5.51 | $5.33 | 498345 |
| 2024-08-26 | 5.56 | $5.34 | 677500 |
| 2024-08-23 | 5.62 | $5.32 | 1.2M |
| 2024-08-22 | 5.70 | $5.59 | 562013 |
| 2024-08-21 | 5.71 | $5.50 | 726311 |
| 2024-08-20 | 5.75 | $5.70 | 605747 |
| 2024-08-19 | 5.73 | $5.79 | 628900 |
| 2024-08-16 | 5.67 | $5.70 | 419333 |
| 2024-08-15 | 5.63 | $5.61 | 345587 |
| 2024-08-14 | 5.60 | $5.62 | 466111 |
| 2024-08-13 | 5.56 | $5.55 | 319200 |
| 2024-08-12 | 5.54 | $5.54 | 330444 |
| 2024-08-09 | 5.50 | $5.46 | 273600 |
| 2024-08-08 | 5.49 | $5.50 | 646400 |
| 2024-08-07 | 5.45 | $5.33 | 363507 |
| 2024-08-06 | 5.46 | $5.42 | 504600 |
| 2024-08-05 | 5.44 | $5.28 | 720500 |
| 2024-08-02 | 5.45 | $5.26 | 465900 |
| 2024-08-01 | 5.47 | $5.38 | 658712 |
| 2024-07-31 | 5.46 | $5.58 | 1.4M |
| 2024-07-30 | 5.37 | $5.47 | 518948 |
| 2024-07-29 | 5.30 | $5.45 | 1.4M |
| 2024-07-26 | 5.21 | $5.41 | 769720 |
| 2024-07-25 | 5.12 | $5.20 | 675323 |
| 2024-07-24 | 5.08 | $5.07 | 544103 |
| 2024-07-23 | 5.06 | $5.05 | 340123 |
| 2024-07-22 | 5.04 | $5.05 | 467348 |
| 2024-07-19 | 5.02 | $5.00 | 414831 |
| 2024-07-18 | 5.01 | $4.96 | 539100 |
| 2024-07-17 | 5.00 | $4.97 | 158169 |
| 2024-07-16 | 5.00 | $5.01 | 273737 |
| 2024-07-15 | 4.97 | $4.97 | 171318 |
| 2024-07-12 | 4.95 | $5.02 | 272327 |
| 2024-07-11 | 4.92 | $5.02 | 984703 |
| 2024-07-10 | 4.87 | $4.91 | 719400 |
| 2024-07-09 | 4.84 | $4.90 | 1.0M |
| 2024-07-08 | 4.82 | $4.79 | 410200 |
| 2024-07-05 | 4.82 | $4.86 | 452800 |
| 2024-07-03 | 4.80 | $4.86 | 631914 |
| 2024-07-02 | 4.77 | $4.84 | 459300 |
| 2024-07-01 | 4.75 | $4.80 | 626100 |
| 2024-06-28 | 4.74 | $4.77 | 841246 |
| 2024-06-27 | 4.73 | $4.64 | 907720 |
| 2024-06-26 | 4.76 | $4.77 | 555516 |
| 2024-06-25 | 4.75 | $4.76 | 535415 |
| 2024-06-24 | 4.75 | $4.79 | 657709 |
| 2024-06-21 | 4.74 | $4.80 | 775531 |
| 2024-06-20 | 4.72 | $4.83 | 579516 |
| 2024-06-18 | 4.69 | $4.77 | 429153 |
| 2024-06-17 | 4.68 | $4.76 | 414738 |
| 2024-06-14 | 4.66 | $4.69 | 402427 |
| 2024-06-13 | 4.66 | $4.70 | 645000 |
| 2024-06-12 | 4.67 | $4.69 | 577600 |
| 2024-06-11 | 4.68 | $4.71 | 649900 |
| 2024-06-10 | 4.68 | $4.68 | 251500 |
| 2024-06-07 | 4.70 | $4.70 | 597400 |
| 2024-06-06 | 4.72 | $4.78 | 533705 |
| 2024-06-05 | 4.71 | $4.78 | 626700 |
| 2024-06-04 | 4.71 | $4.70 | 904300 |
| 2024-06-03 | 4.73 | $4.73 | 476800 |
| 2024-05-31 | 4.75 | $4.78 | 970400 |
| 2024-05-30 | 4.75 | $4.73 | 834500 |
| 2024-05-29 | 4.78 | $4.73 | 408200 |
| 2024-05-28 | 4.81 | $4.77 | 1.1M |
| 2024-05-24 | 4.84 | $4.80 | 613506 |
| 2024-05-23 | 4.87 | $4.74 | 526733 |
| 2024-05-22 | 4.92 | $4.77 | 808833 |
| 2024-05-21 | 4.97 | $4.72 | 833839 |
| 2024-05-20 | 5.05 | $4.82 | 1.2M |
| 2024-05-17 | 5.12 | $5.05 | 361435 |
| 2024-05-16 | 5.13 | $5.05 | 1.3M |
| 2024-05-15 | 5.14 | $5.16 | 651644 |
| 2024-05-14 | 5.11 | $5.16 | 562700 |
| 2024-05-13 | 5.08 | $5.13 | 721900 |
| 2024-05-10 | 5.05 | $5.11 | 292900 |
| 2024-05-09 | 5.02 | $5.09 | 279700 |
| 2024-05-08 | 4.98 | $5.10 | 612781 |
| 2024-05-07 | 4.94 | $5.00 | 677829 |
| 2024-05-06 | 4.92 | $5.07 | 338906 |
| 2024-05-03 | 4.87 | $5.01 | 394600 |
| 2024-05-02 | 4.84 | $5.03 | 862400 |
| 2024-05-01 | 4.78 | $4.87 | 444100 |
| 2024-04-30 | 4.77 | $4.77 | 903634 |
| 2024-04-29 | 4.79 | $4.86 | 479200 |
| 2024-04-26 | 4.79 | $4.89 | 311900 |
| 2024-04-25 | 4.78 | $4.85 | 180433 |
| 2024-04-24 | 4.77 | $4.90 | 569017 |
| 2024-04-23 | 4.76 | $4.83 | 541638 |
| 2024-04-22 | 4.76 | $4.76 | 643433 |
| 2024-04-19 | 4.79 | $4.74 | 525416 |
| 2024-04-18 | 4.84 | $4.73 | 593300 |
| 2024-04-17 | 4.90 | $4.68 | 793118 |
| 2024-04-16 | 4.99 | $4.71 | 1.1M |
| 2024-04-15 | 5.09 | $4.83 | 917304 |
| 2024-04-12 | 5.17 | $5.00 | 540510 |
| 2024-04-11 | 5.22 | $5.19 | 611738 |
| 2024-04-10 | 5.22 | $5.26 | 651444 |
| 2024-04-09 | 5.19 | $5.32 | 951111 |
| 2024-04-08 | 5.14 | $5.28 | 723800 |
| 2024-04-05 | 5.09 | $5.23 | 580548 |
| 2024-04-04 | 5.04 | $5.17 | 1.0M |
| 2024-04-03 | 5.00 | $5.10 | 540607 |
| 2024-04-02 | 4.98 | $5.08 | 574704 |
| 2024-04-01 | 4.96 | $5.09 | 744324 |
| 2024-03-28 | 4.93 | $5.04 | 1.2M |
| 2024-03-27 | 4.91 | $4.92 | 397000 |
| 2024-03-26 | 4.93 | $4.92 | 639500 |
| 2024-03-25 | 4.95 | $4.93 | 668723 |
| 2024-03-22 | 4.97 | $4.90 | 612446 |
| 2024-03-21 | 5.01 | $4.99 | 578982 |
| 2024-03-20 | 5.03 | $4.94 | 969226 |
| 2024-03-19 | 5.07 | $4.85 | 1.2M |
| 2024-03-18 | 5.15 | $4.99 | 1.0M |
| 2024-03-15 | 5.20 | $5.05 | 1.2M |
| 2024-03-14 | 5.24 | $5.18 | 1.7M |
| 2024-03-13 | 5.25 | $5.35 | 1.5M |
| 2024-03-12 | 5.20 | $5.23 | 1.5M |
| 2024-03-11 | 5.18 | $5.02 | 606000 |
| 2024-03-08 | 5.22 | $5.01 | 1.1M |
| 2024-03-07 | 5.28 | $5.00 | 1.3M |
| 2024-03-06 | 5.34 | $5.20 | 1.1M |
| 2024-03-05 | 5.36 | $5.34 | 715647 |
| 2024-03-04 | 5.33 | $5.25 | 638940 |
| 2024-03-01 | 5.31 | $5.39 | 1.1M |
| 2024-02-29 | 5.25 | $5.23 | 1.1M |
| 2024-02-28 | 5.23 | $5.23 | 265008 |
| 2024-02-27 | 5.19 | $5.24 | 498300 |
| 2024-02-26 | 5.15 | $5.14 | 383821 |
| 2024-02-23 | 5.12 | $5.23 | 637500 |
| 2024-02-22 | 5.06 | $5.16 | 722804 |
| 2024-02-21 | 5.00 | $5.08 | 627500 |
| 2024-02-20 | 4.95 | $5.00 | 561504 |
| 2024-02-16 | 4.92 | $5.04 | 795500 |
| 2024-02-15 | 4.87 | $5.02 | 746626 |
| 2024-02-14 | 4.81 | $4.95 | 850200 |
| 2024-02-13 | 4.76 | $4.77 | 907900 |
| 2024-02-12 | 4.76 | $4.74 | 957216 |
| 2024-02-09 | 4.76 | $4.68 | 521115 |
| 2024-02-08 | 4.79 | $4.71 | 1.3M |
| 2024-02-07 | 4.81 | $4.83 | 747191 |
| 2024-02-06 | 4.79 | $4.86 | 1.3M |
| 2024-02-05 | 4.77 | $4.72 | 641320 |
| 2024-02-02 | 4.78 | $4.76 | 550641 |
| 2024-02-01 | 4.78 | $4.83 | 618615 |
| 2024-01-31 | 4.76 | $4.81 | 1.2M |
| 2024-01-30 | 4.74 | $4.76 | 377700 |
| 2024-01-29 | 4.73 | $4.78 | 469521 |
| 2024-01-26 | 4.72 | $4.76 | 524330 |
| 2024-01-25 | 4.71 | $4.78 | 605442 |
| 2024-01-24 | 4.68 | $4.78 | 759809 |
| 2024-01-23 | 4.66 | $4.69 | 773641 |
| 2024-01-22 | 4.66 | $4.58 | 784410 |
| 2024-01-19 | 4.69 | $4.63 | 609949 |
| 2024-01-18 | 4.72 | $4.65 | 550800 |
| 2024-01-17 | 4.74 | $4.61 | 883100 |
| 2024-01-16 | 4.79 | $4.54 | 1.6M |
| 2024-01-12 | 4.86 | $4.80 | 1.1M |
| 2024-01-11 | 4.87 | $4.86 | 1.2M |
| 2024-01-10 | 4.86 | $4.74 | 764236 |
| 2024-01-09 | 4.88 | $4.74 | 885900 |
| 2024-01-08 | 4.91 | $4.81 | 729236 |
| 2024-01-05 | 4.92 | $4.87 | 371053 |
| 2024-01-04 | 4.91 | $4.87 | 403600 |
| 2024-01-03 | 4.90 | $4.90 | 545117 |
| 2024-01-02 | 4.87 | $4.82 | 656206 |
| 2023-12-29 | 4.87 | $4.90 | 684900 |
| 2023-12-28 | 4.83 | $4.94 | 887100 |
| 2023-12-27 | 4.78 | $4.78 | 339119 |
| 2023-12-26 | 4.76 | $4.77 | 260826 |
| 2023-12-22 | 4.74 | $4.83 | 486500 |
| 2023-12-21 | 4.69 | $4.83 | 609900 |
| 2023-12-20 | 4.64 | $4.70 | 655400 |
| 2023-12-19 | 4.61 | $4.75 | 862210 |
| 2023-12-18 | 4.56 | $4.67 | 624631 |
| 2023-12-15 | 4.53 | $4.74 | 2.3M |
| 2023-12-14 | 4.47 | $4.61 | 1.0M |
| 2023-12-13 | 4.44 | $4.51 | 877227 |
| 2023-12-12 | 4.43 | $4.48 | 831645 |
| 2023-12-11 | 4.44 | $4.47 | 696931 |
| 2023-12-08 | 4.45 | $4.59 | 616209 |
| 2023-12-07 | 4.43 | $4.54 | 404600 |
| 2023-12-06 | 4.41 | $4.47 | 777932 |
| 2023-12-05 | 4.43 | $4.41 | 642516 |
| 2023-12-04 | 4.46 | $4.48 | 861824 |
| 2023-12-01 | 4.48 | $4.46 | 851308 |
| 2023-11-30 | 4.52 | $4.43 | 1.6M |
| 2023-11-29 | 4.57 | $4.45 | 739024 |
| 2023-11-28 | 4.63 | $4.41 | 987225 |
| 2023-11-27 | 4.72 | $4.45 | 1.1M |
| 2023-11-24 | 4.82 | $4.59 | 778021 |
| 2023-11-22 | 4.89 | $4.54 | 1.2M |
| 2023-11-21 | 5.00 | $4.87 | 3.3M |
| 2023-11-20 | 5.02 | $5.14 | 1.2M |
| 2023-11-17 | 4.96 | $5.05 | 1.5M |
| 2023-11-16 | 4.92 | $4.92 | 864500 |
| 2023-11-15 | 4.91 | $4.98 | 687538 |
| 2023-11-14 | 4.87 | $4.97 | 761558 |
| 2023-11-13 | 4.83 | $4.89 | 982307 |
| 2023-11-10 | 4.81 | $4.77 | 527400 |
| 2023-11-09 | 4.81 | $4.80 | 517144 |
| 2023-11-08 | 4.82 | $4.82 | 337138 |
| 2023-11-07 | 4.81 | $4.88 | 541379 |
| 2023-11-06 | 4.78 | $4.92 | 421106 |
| 2023-11-03 | 4.74 | $4.85 | 558626 |
| 2023-11-02 | 4.71 | $4.82 | 508714 |
| 2023-11-01 | 4.68 | $4.79 | 832816 |
| 2023-10-31 | 4.66 | $4.73 | 806128 |
| 2023-10-30 | 4.66 | $4.69 | 425720 |
| 2023-10-27 | 4.66 | $4.69 | 526501 |
| 2023-10-26 | 4.68 | $4.62 | 952800 |
| 2023-10-25 | 4.71 | $4.75 | 791820 |
| 2023-10-24 | 4.72 | $4.77 | 864300 |
| 2023-10-23 | 4.72 | $4.66 | 796840 |
| 2023-10-20 | 4.75 | $4.66 | 810900 |
| 2023-10-19 | 4.80 | $4.65 | 793800 |
| 2023-10-18 | 4.86 | $4.75 | 1.5M |
| 2023-10-17 | 4.90 | $4.84 | 676800 |
| 2023-10-16 | 4.93 | $4.92 | 1.3M |
| 2023-10-13 | 4.93 | $5.05 | 1.0M |
| 2023-10-12 | 4.90 | $4.99 | 739506 |
| 2023-10-11 | 4.88 | $4.99 | 764600 |
| 2023-10-10 | 4.85 | $5.00 | 1.1M |
| 2023-10-09 | 4.82 | $4.91 | 931800 |
| 2023-10-06 | 4.81 | $4.85 | 1.4M |
| 2023-10-05 | 4.82 | $4.75 | 872505 |
| 2023-10-04 | 4.86 | $4.77 | 823500 |
| 2023-10-03 | 4.91 | $4.83 | 1.2M |
| 2023-10-02 | 4.95 | $4.98 | 658300 |
| 2023-09-29 | 4.96 | $4.98 | 829200 |
| 2023-09-28 | 4.96 | $5.03 | 904900 |
| 2023-09-27 | 4.95 | $4.96 | 608200 |
| 2023-09-26 | 4.96 | $4.95 | 586043 |
| 2023-09-25 | 4.99 | $5.00 | 2.4M |
| 2023-09-22 | 5.00 | $5.11 | 793013 |
| 2023-09-21 | 4.97 | $5.07 | 437705 |
| 2023-09-20 | 4.96 | $5.04 | 752400 |
| 2023-09-19 | 4.96 | $5.02 | 561800 |
| 2023-09-18 | 4.96 | $5.01 | 522700 |
| 2023-09-15 | 4.97 | $5.01 | 696100 |
| 2023-09-14 | 4.99 | $5.06 | 516641 |
| 2023-09-13 | 4.99 | $5.04 | 513023 |
| 2023-09-12 | 5.00 | $5.10 | 641700 |
| 2023-09-11 | 5.00 | $5.07 | 2.4M |
| 2023-09-08 | 5.00 | $5.13 | 438745 |
| 2023-09-07 | 4.99 | $5.11 | 1.0M |
| 2023-09-06 | 4.99 | $5.14 | 836903 |
| 2023-09-05 | 4.98 | $5.09 | 583913 |
| 2023-09-01 | 4.99 | $5.12 | 962224 |
| 2023-08-31 | 4.99 | $5.02 | 1.4M |
| 2023-08-30 | 5.03 | $5.09 | 1.3M |
| 2023-08-29 | 5.05 | $5.22 | 1.6M |
| 2023-08-28 | 5.04 | $5.13 | 1.1M |
| 2023-08-25 | 5.06 | $5.11 | 712600 |
| 2023-08-24 | 5.10 | $5.12 | 907535 |
| 2023-08-23 | 5.14 | $5.07 | 872141 |
| 2023-08-22 | 5.20 | $5.12 | 852441 |
| 2023-08-21 | 5.27 | $5.16 | 697200 |
| 2023-08-18 | 5.35 | $5.14 | 880144 |
| 2023-08-17 | 5.44 | $5.23 | 602578 |
| 2023-08-16 | 5.53 | $5.21 | 801554 |
| 2023-08-15 | 5.64 | $5.22 | 1.0M |
| 2023-08-14 | 5.77 | $5.35 | 1.3M |
| 2023-08-11 | 5.89 | $5.53 | 1.3M |
| 2023-08-10 | 5.98 | $5.78 | 503800 |
| 2023-08-09 | 6.00 | $5.76 | 595200 |
| 2023-08-08 | 6.03 | $5.70 | 1.5M |
| 2023-08-07 | 6.07 | $5.97 | 920590 |
| 2023-08-04 | 6.04 | $5.99 | 556707 |
| 2023-08-03 | 5.99 | $5.92 | 904246 |
| 2023-08-02 | 5.94 | $5.87 | 1.4M |
| 2023-08-01 | 5.89 | $5.94 | 1.8M |
| 2023-07-31 | 5.80 | $5.87 | 1.2M |
| 2023-07-28 | 5.71 | $5.72 | 1.1M |
| 2023-07-27 | 5.65 | $5.67 | 816402 |
| 2023-07-26 | 5.58 | $5.70 | 2.0M |
| 2023-07-25 | 5.48 | $5.49 | 1.3M |
| 2023-07-24 | 5.41 | $5.39 | 1.4M |
| 2023-07-21 | 5.37 | $5.39 | 2.7M |
| 2023-07-20 | 5.31 | $5.34 | 529000 |
| 2023-07-19 | 5.24 | $5.27 | 691345 |
| 2023-07-18 | 5.19 | $5.19 | 1.9M |
| 2023-07-17 | 5.14 | $5.35 | 2.1M |
| 2023-07-14 | 5.02 | $5.08 | 1.4M |
| 2023-07-13 | 4.96 | $5.03 | 1.4M |
| 2023-07-12 | 4.90 | $4.90 | 1.0M |
| 2023-07-11 | 4.87 | $4.96 | 1.2M |
| 2023-07-10 | 4.81 | $4.90 | 981100 |
| 2023-07-07 | 4.75 | $4.75 | 1.4M |
| 2023-07-06 | 4.73 | $4.72 | 486396 |
| 2023-07-05 | 4.70 | $4.69 | 773111 |
| 2023-07-03 | 4.68 | $4.61 | 793210 |
| 2023-06-30 | 4.68 | $4.60 | 1.2M |
| 2023-06-29 | 4.68 | $4.63 | 663917 |
| 2023-06-28 | 4.66 | $4.67 | 584005 |
| 2023-06-27 | 4.63 | $4.61 | 1.1M |
| 2023-06-26 | 4.60 | $4.46 | 505423 |
| 2023-06-23 | 4.62 | $4.48 | 487946 |
| 2023-06-22 | 4.63 | $4.50 | 481905 |
| 2023-06-21 | 4.63 | $4.54 | 710611 |
| 2023-06-20 | 4.62 | $4.54 | 976106 |
| 2023-06-16 | 4.60 | $4.57 | 1.4M |
| 2023-06-15 | 4.57 | $4.59 | 649126 |
| 2023-06-14 | 4.52 | $4.55 | 591948 |
| 2023-06-13 | 4.46 | $4.52 | 696533 |
| 2023-06-12 | 4.41 | $4.45 | 789700 |
| 2023-06-09 | 4.35 | $4.43 | 553900 |
| 2023-06-08 | 4.30 | $4.41 | 548200 |
| 2023-06-07 | 4.23 | $4.36 | 682000 |
| 2023-06-06 | 4.16 | $4.33 | 687800 |
| 2023-06-05 | 4.09 | $4.19 | 800916 |
| 2023-06-02 | 4.05 | $4.10 | 679000 |
| 2023-06-01 | 4.02 | $4.01 | 572100 |
| 2023-05-31 | 4.02 | $3.86 | 734442 |
| 2023-05-30 | 4.06 | $3.98 | 764900 |
| 2023-05-26 | 4.07 | $4.07 | 585016 |
| 2023-05-25 | 4.06 | $4.03 | 554500 |
| 2023-05-24 | 4.05 | $4.00 | 542139 |
| 2023-05-23 | 4.05 | $4.04 | 544936 |
| 2023-05-22 | 4.04 | $3.97 | 760057 |
| 2023-05-19 | 4.05 | $3.90 | 568790 |
| 2023-05-18 | 4.08 | $3.94 | 541300 |
| 2023-05-17 | 4.11 | $3.96 | 750900 |
| 2023-05-16 | 4.13 | $4.10 | 750600 |
| 2023-05-15 | 4.12 | $4.14 | 1.3M |
| 2023-05-12 | 4.08 | $4.09 | 546542 |
| 2023-05-11 | 4.06 | $4.10 | 766842 |
| 2023-05-10 | 4.02 | $4.03 | 615353 |
| 2023-05-09 | 4.00 | $4.03 | 641307 |
| 2023-05-08 | 3.97 | $4.08 | 565586 |
| 2023-05-05 | 3.91 | $4.01 | 345500 |
| 2023-05-04 | 3.87 | $3.85 | 384823 |
| 2023-05-03 | 3.87 | $3.88 | 312035 |
| 2023-05-02 | 3.86 | $3.86 | 728696 |
| 2023-05-01 | 3.86 | $4.03 | 396818 |
| 2023-04-28 | 3.80 | $3.98 | 502141 |
| 2023-04-27 | 3.75 | $3.91 | 415304 |
| 2023-04-26 | 3.71 | $3.78 | 730802 |
| 2023-04-25 | 3.70 | $3.67 | 520616 |
| 2023-04-24 | 3.73 | $3.70 | 758527 |
| 2023-04-21 | 3.76 | $3.75 | 668632 |
| 2023-04-20 | 3.78 | $3.84 | 506800 |
| 2023-04-19 | 3.78 | $3.83 | 493528 |
| 2023-04-18 | 3.79 | $3.81 | 1.3M |
| 2023-04-17 | 3.80 | $3.91 | 844400 |
| 2023-04-14 | 3.79 | $3.78 | 774543 |
| 2023-04-13 | 3.82 | $3.80 | 690705 |
| 2023-04-12 | 3.85 | $3.78 | 1.2M |
| 2023-04-11 | 3.90 | $4.01 | 1.2M |
| 2023-04-10 | 3.89 | $3.97 | 1.0M |
| 2023-04-06 | 3.90 | $3.96 | 1.2M |
| 2023-04-05 | 3.91 | $3.93 | 1.2M |
| 2023-04-04 | 3.93 | $4.06 | 547500 |
| 2023-04-03 | 3.93 | $4.18 | 760000 |
| 2023-03-31 | 3.89 | $4.17 | 848705 |
| 2023-03-30 | 3.85 | $4.20 | 546100 |
| 2023-03-29 | 3.79 | $4.09 | 381039 |
| 2023-03-28 | 3.76 | $4.06 | 659753 |
| 2023-03-27 | 3.75 | $4.10 | 832300 |
| 2023-03-24 | 3.72 | $3.99 | 722700 |
| 2023-03-23 | 3.73 | $3.97 | 1.3M |
| 2023-03-22 | 3.75 | $3.94 | 811640 |
| 2023-03-21 | 3.80 | $4.02 | 1.2M |
| 2023-03-20 | 3.84 | $3.94 | 1.2M |
| 2023-03-17 | 3.92 | $3.74 | 2.1M |
| 2023-03-16 | 4.10 | $3.80 | 1.9M |
| 2023-03-15 | 4.29 | $3.83 | 3.1M |
| 2023-03-14 | 4.53 | $4.49 | 1.1M |
| 2023-03-13 | 4.62 | $4.51 | 984131 |
| 2023-03-10 | 4.72 | $4.56 | 999818 |
| 2023-03-09 | 4.84 | $4.65 | 1.1M |
| 2023-03-08 | 4.95 | $4.94 | 868100 |
| 2023-03-07 | 5.00 | $4.92 | 900009 |
| 2023-03-06 | 5.08 | $5.10 | 508900 |
| 2023-03-03 | 5.11 | $5.13 | 268700 |
| 2023-03-02 | 5.15 | $5.12 | 396200 |
| 2023-03-01 | 5.19 | $5.15 | 633400 |
| 2023-02-28 | 5.24 | $5.07 | 667714 |
| 2023-02-27 | 5.33 | $5.15 | 641604 |
| 2023-02-24 | 5.41 | $5.27 | 1.2M |
| 2023-02-23 | 5.48 | $5.38 | 466900 |
| 2023-02-22 | 5.52 | $5.36 | 485124 |
| 2023-02-21 | 5.58 | $5.38 | 756000 |
| 2023-02-17 | 5.65 | $5.51 | 944558 |
| 2023-02-16 | 5.69 | $5.59 | 1.1M |
| 2023-02-15 | 5.71 | $5.74 | 960300 |
| 2023-02-14 | 5.68 | $5.65 | 656205 |
| 2023-02-13 | 5.68 | $5.61 | 407637 |
| 2023-02-10 | 5.69 | $5.61 | 685300 |
| 2023-02-09 | 5.70 | $5.74 | 1.1M |
| 2023-02-08 | 5.67 | $5.64 | 719523 |
| 2023-02-07 | 5.66 | $5.57 | 862800 |
| 2023-02-06 | 5.67 | $5.61 | 887423 |
| 2023-02-03 | 5.67 | $5.66 | 1.0M |
| 2023-02-02 | 5.65 | $5.71 | 1.1M |
| 2023-02-01 | 5.60 | $5.77 | 1.6M |
| 2023-01-31 | 5.53 | $5.49 | 532100 |
| 2023-01-30 | 5.52 | $5.40 | 701632 |
| 2023-01-27 | 5.54 | $5.52 | 606427 |
| 2023-01-26 | 5.53 | $5.58 | 823401 |
| 2023-01-25 | 5.49 | $5.42 | 349644 |
| 2023-01-24 | 5.49 | $5.40 | 385400 |
| 2023-01-23 | 5.49 | $5.40 | 463500 |
| 2023-01-20 | 5.50 | $5.35 | 597409 |
| 2023-01-19 | 5.52 | $5.42 | 704401 |
| 2023-01-18 | 5.51 | $5.35 | 476500 |
| 2023-01-17 | 5.53 | $5.48 | 459649 |
| 2023-01-13 | 5.51 | $5.50 | 1.0M |
| 2023-01-12 | 5.47 | $5.27 | 1.2M |
| 2023-01-11 | 5.49 | $5.58 | 704156 |
| 2023-01-10 | 5.41 | $5.48 | 1.1M |
| 2023-01-09 | 5.35 | $5.41 | 832539 |
| 2023-01-06 | 5.29 | $5.32 | 634675 |
| 2023-01-05 | 5.24 | $5.44 | 1.7M |
| 2023-01-04 | 5.15 | $5.34 | 2.1M |
| 2023-01-03 | 5.06 | $5.04 | 549600 |
| 2022-12-30 | 5.05 | $4.96 | 768300 |
| 2022-12-29 | 5.05 | $5.03 | 586000 |
| 2022-12-28 | 5.04 | $4.95 | 1.1M |
| 2022-12-27 | 5.04 | $5.15 | 1.4M |
| 2022-12-23 | 4.99 | $5.09 | 863443 |
| 2022-12-22 | 4.93 | $5.10 | 1.5M |
| 2022-12-21 | 4.86 | $4.90 | 625000 |
| 2022-12-20 | 4.84 | $4.80 | 821716 |
| 2022-12-19 | 4.84 | $4.76 | 454800 |
| 2022-12-16 | 4.86 | $4.76 | 1.1M |
| 2022-12-15 | 4.87 | $4.85 | 1.1M |
| 2022-12-14 | 4.87 | $4.78 | 654300 |
| 2022-12-13 | 4.88 | $4.81 | 666243 |
| 2022-12-12 | 4.88 | $4.87 | 839017 |
| 2022-12-09 | 4.86 | $4.96 | 1.4M |
| 2022-12-08 | 4.81 | $4.87 | 1.8M |
| 2022-12-07 | 4.77 | $4.88 | 1.1M |
| 2022-12-06 | 4.72 | $4.85 | 1.2M |
| 2022-12-05 | 4.67 | $4.79 | 2.2M |
| 2022-12-02 | 4.63 | $4.85 | 1.6M |
| 2022-12-01 | 4.56 | $4.70 | 844201 |
| 2022-11-30 | 4.52 | $4.67 | 1.5M |
| 2022-11-29 | 4.49 | $4.52 | 1.7M |
| 2022-11-28 | 4.49 | $4.29 | 855331 |
| 2022-11-25 | 4.57 | $4.34 | 381300 |
| 2022-11-23 | 4.65 | $4.45 | 843600 |
| 2022-11-22 | 4.71 | $4.42 | 841233 |
| 2022-11-21 | 4.80 | $4.48 | 654100 |
| 2022-11-18 | 4.88 | $4.66 | 1.1M |
| 2022-11-17 | 4.93 | $4.83 | 1.2M |
| 2022-11-16 | 4.92 | $5.09 | 728300 |
| 2022-11-15 | 4.83 | $5.24 | 1.2M |
| 2022-11-14 | 4.68 | $4.94 | 1.6M |
| 2022-11-11 | 4.58 | $4.79 | 866947 |
| 2022-11-10 | 4.51 | $4.55 | 509900 |
| 2022-11-09 | 4.50 | $4.42 | 415849 |
| 2022-11-08 | 4.53 | $4.53 | 818000 |
| 2022-11-07 | 4.53 | $4.71 | 930845 |
| 2022-11-04 | 4.47 | $4.74 | 1.5M |
| 2022-11-03 | 4.40 | $4.44 | 297200 |
| 2022-11-02 | 4.40 | $4.37 | 496924 |
| 2022-11-01 | 4.42 | $4.44 | 543749 |
| 2022-10-31 | 4.43 | $4.34 | 371100 |
| 2022-10-28 | 4.48 | $4.33 | 919100 |
| 2022-10-27 | 4.53 | $4.49 | 658504 |
| 2022-10-26 | 4.55 | $4.48 | 654700 |
| 2022-10-25 | 4.58 | $4.27 | 586601 |
| 2022-10-24 | 4.68 | $4.26 | 1.7M |
| 2022-10-21 | 4.81 | $4.82 | 611416 |
| 2022-10-20 | 4.78 | $4.86 | 546100 |
| 2022-10-19 | 4.73 | $4.70 | 303847 |
| 2022-10-18 | 4.73 | $4.80 | 516242 |
| 2022-10-17 | 4.68 | $4.76 | 269416 |
| 2022-10-14 | 4.64 | $4.69 | 346355 |
| 2022-10-13 | 4.62 | $4.62 | 334708 |
| 2022-10-12 | 4.60 | $4.60 | 342300 |
| 2022-10-11 | 4.59 | $4.53 | 429711 |
| 2022-10-10 | 4.61 | $4.61 | 333749 |
| 2022-10-07 | 4.59 | $4.60 | 284440 |
| 2022-10-06 | 4.58 | $4.80 | 263800 |
| 2022-10-05 | 4.50 | $4.85 | 293300 |
| 2022-10-04 | 4.39 | $4.70 | 627755 |
| 2022-10-03 | 4.30 | $4.37 | 442835 |
| 2022-09-30 | 4.29 | $4.28 | 339711 |
| 2022-09-29 | 4.32 | $4.31 | 323229 |
| 2022-09-28 | 4.34 | $4.39 | 309300 |
| 2022-09-27 | 4.35 | $4.35 | 280233 |
| 2022-09-26 | 4.36 | $4.28 | 360510 |
| 2022-09-23 | 4.41 | $4.28 | 550600 |
| 2022-09-22 | 4.47 | $4.48 | 657843 |
| 2022-09-21 | 4.48 | $4.46 | 193918 |
| 2022-09-20 | 4.49 | $4.47 | 203200 |
| 2022-09-19 | 4.51 | $4.44 | 165215 |
| 2022-09-16 | 4.54 | $4.48 | 241833 |
| 2022-09-15 | 4.57 | $4.54 | 307533 |
| 2022-09-14 | 4.58 | $4.60 | 267806 |
| 2022-09-13 | 4.58 | $4.51 | 230500 |
| 2022-09-12 | 4.61 | $4.67 | 236142 |
| 2022-09-09 | 4.59 | $4.54 | 338337 |
| 2022-09-08 | 4.60 | $4.43 | 570400 |
| 2022-09-07 | 4.66 | $4.45 | 483820 |
| 2022-09-06 | 4.72 | $4.46 | 354800 |
| 2022-09-02 | 4.79 | $4.65 | 444515 |
| 2022-09-01 | 4.81 | $4.71 | 377890 |
| 2022-08-31 | 4.82 | $4.92 | 653733 |
| 2022-08-30 | 4.76 | $4.92 | 372032 |
| 2022-08-29 | 4.69 | $4.82 | 518442 |
| 2022-08-26 | 4.63 | $4.74 | 1.1M |
| 2022-08-25 | 4.58 | $4.75 | 736354 |
| 2022-08-24 | 4.52 | $4.60 | 351912 |
| 2022-08-23 | 4.49 | $4.70 | 349757 |
| 2022-08-22 | 4.42 | $4.45 | 313928 |
| 2022-08-19 | 4.42 | $4.40 | 228156 |
| 2022-08-18 | 4.43 | $4.42 | 202245 |
| 2022-08-17 | 4.44 | $4.38 | 204241 |
| 2022-08-16 | 4.47 | $4.43 | 259400 |
| 2022-08-15 | 4.48 | $4.53 | 341507 |
| 2022-08-12 | 4.47 | $4.72 | 282400 |
| 2022-08-11 | 4.40 | $4.57 | 481000 |
| 2022-08-10 | 4.36 | $4.42 | 407518 |
| 2022-08-09 | 4.35 | $4.31 | 303206 |
| 2022-08-08 | 4.39 | $4.36 | 324800 |
| 2022-08-05 | 4.41 | $4.54 | 537000 |
| 2022-08-04 | 4.39 | $4.59 | 641800 |
| 2022-08-03 | 4.34 | $4.54 | 337600 |
| 2022-08-02 | 4.30 | $4.45 | 654403 |
| 2022-08-01 | 4.28 | $4.17 | 444108 |
| 2022-07-29 | 4.35 | $4.19 | 345015 |
| 2022-07-28 | 4.43 | $4.27 | 660700 |
| 2022-07-27 | 4.51 | $4.42 | 822200 |
| 2022-07-26 | 4.55 | $4.46 | 362500 |
| 2022-07-25 | 4.59 | $4.60 | 337804 |
| 2022-07-22 | 4.60 | $4.64 | 442763 |
| 2022-07-21 | 4.59 | $4.59 | 662600 |
| 2022-07-20 | 4.59 | $4.50 | 772400 |
| 2022-07-19 | 4.63 | $4.66 | 1.1M |
| 2022-07-18 | 4.62 | $4.49 | 925700 |
| 2022-07-15 | 4.67 | $4.56 | 1.1M |
| 2022-07-14 | 4.70 | $4.48 | 298134 |
| 2022-07-13 | 4.77 | $4.81 | 517547 |
| 2022-07-12 | 4.74 | $4.77 | 685605 |
| 2022-07-11 | 4.71 | $4.51 | 587500 |
| 2022-07-08 | 4.77 | $4.44 | 634922 |
| 2022-07-07 | 4.85 | $4.82 | 411800 |
| 2022-07-06 | 4.83 | $4.70 | 330300 |
| 2022-07-05 | 4.84 | $4.78 | 350711 |
| 2022-07-01 | 4.82 | $4.91 | 1.1M |
| 2022-06-30 | 4.75 | $4.75 | 392220 |
| 2022-06-29 | 4.72 | $4.64 | 1.5M |
| 2022-06-28 | 4.71 | $4.52 | 503553 |
| 2022-06-27 | 4.74 | $4.71 | 275434 |
| 2022-06-24 | 4.71 | $4.75 | 380847 |
| 2022-06-23 | 4.65 | $4.55 | 237700 |
| 2022-06-22 | 4.65 | $4.55 | 331100 |
| 2022-06-21 | 4.64 | $4.71 | 471900 |
| 2022-06-17 | 4.57 | $4.51 | 887329 |
| 2022-06-16 | 4.55 | $4.36 | 494642 |
| 2022-06-15 | 4.57 | $4.62 | 407734 |
| 2022-06-14 | 4.50 | $4.46 | 528029 |
| 2022-06-13 | 4.47 | $4.18 | 565687 |
| 2022-06-10 | 4.52 | $4.51 | 650930 |
| 2022-06-09 | 4.48 | $4.52 | 539964 |
| 2022-06-08 | 4.41 | $4.50 | 608300 |
| 2022-06-07 | 4.33 | $4.26 | 1.0M |
| 2022-06-06 | 4.31 | $4.37 | 625130 |
| 2022-06-03 | 4.25 | $4.01 | 531900 |
| 2022-06-02 | 4.28 | $4.32 | 654627 |
| 2022-06-01 | 4.22 | $4.52 | 1.4M |
| 2022-05-31 | 4.08 | $4.21 | 977225 |
| 2022-05-27 | 4.01 | $4.21 | 321008 |
| 2022-05-26 | 3.91 | $4.24 | 473702 |
| 2022-05-25 | 3.79 | $3.79 | 533100 |
| 2022-05-24 | 3.78 | $3.73 | 493930 |
| 2022-05-23 | 3.79 | $3.94 | 469420 |
| 2022-05-20 | 3.73 | $3.75 | 371100 |
| 2022-05-19 | 3.72 | $3.99 | 230419 |
| 2022-05-18 | 3.63 | $3.77 | 466707 |
| 2022-05-17 | 3.60 | $3.59 | 655700 |
| 2022-05-16 | 3.61 | $3.55 | 579725 |
| 2022-05-13 | 3.64 | $3.61 | 625600 |
| 2022-05-12 | 3.66 | $3.56 | 745629 |
| 2022-05-11 | 3.70 | $3.70 | 798006 |
| 2022-05-10 | 3.70 | $3.68 | 650674 |
| 2022-05-09 | 3.72 | $3.56 | 393600 |
| 2022-05-06 | 3.77 | $3.70 | 416300 |
| 2022-05-05 | 3.79 | $3.80 | 470911 |
| 2022-05-04 | 3.78 | $4.10 | 765142 |
| 2022-05-03 | 3.68 | $3.79 | 463940 |
| 2022-05-02 | 3.65 | $3.76 | 502900 |
| 2022-04-29 | 3.63 | $3.76 | 510400 |
| 2022-04-28 | 3.61 | $3.67 | 459911 |
| 2022-04-27 | 3.61 | $3.64 | 366442 |
| 2022-04-26 | 3.62 | $3.68 | 459033 |
| 2022-04-25 | 3.62 | $3.52 | 510300 |
| 2022-04-22 | 3.68 | $3.64 | 365200 |
| 2022-04-21 | 3.71 | $3.62 | 452000 |
| 2022-04-20 | 3.76 | $3.80 | 352914 |
| 2022-04-19 | 3.76 | $3.77 | 269100 |
| 2022-04-18 | 3.77 | $3.61 | 287508 |
| 2022-04-14 | 3.83 | $3.71 | 350520 |
| 2022-04-13 | 3.88 | $3.72 | 533343 |
| 2022-04-12 | 3.94 | $3.84 | 754200 |
| 2022-04-11 | 3.97 | $3.77 | 737112 |
| 2022-04-08 | 4.04 | $3.90 | 322547 |
| 2022-04-07 | 4.07 | $3.89 | 522400 |
| 2022-04-06 | 4.11 | $3.89 | 782123 |
| 2022-04-05 | 4.16 | $3.96 | 456200 |
| 2022-04-04 | 4.20 | $4.26 | 424300 |
| 2022-04-01 | 4.16 | $4.05 | 446845 |
| 2022-03-31 | 4.16 | $3.97 | 553603 |
| 2022-03-30 | 4.19 | $4.14 | 543406 |
| 2022-03-29 | 4.17 | $4.24 | 624494 |
| 2022-03-28 | 4.12 | $4.09 | 436200 |
| 2022-03-25 | 4.10 | $4.01 | 621400 |
| 2022-03-24 | 4.09 | $4.18 | 571100 |
| 2022-03-23 | 4.04 | $4.29 | 744500 |
| 2022-03-22 | 3.93 | $4.19 | 975409 |
| 2022-03-21 | 3.83 | $3.98 | 867000 |
| 2022-03-18 | 3.78 | $4.21 | 1.1M |
| 2022-03-17 | 3.64 | $4.18 | 1.7M |
| 2022-03-16 | 3.48 | $4.56 | 4.6M |
| 2022-03-15 | 3.18 | $3.20 | 1.6M |
| 2022-03-14 | 3.24 | $2.94 | 2.5M |
| 2022-03-11 | 3.40 | $3.08 | 1.2M |
| 2022-03-10 | 3.56 | $3.52 | 1.6M |
| 2022-03-09 | 3.62 | $3.70 | 632491 |
| 2022-03-08 | 3.63 | $3.49 | 760246 |
| 2022-03-07 | 3.72 | $3.32 | 1.2M |
| 2022-03-04 | 3.89 | $3.45 | 1.3M |
| 2022-03-03 | 4.05 | $3.79 | 908100 |
| 2022-03-02 | 4.14 | $3.90 | 516809 |
| 2022-03-01 | 4.22 | $3.95 | 685207 |
| 2022-02-28 | 4.30 | $4.07 | 775000 |
| 2022-02-25 | 4.35 | $4.19 | 646100 |
| 2022-02-24 | 4.39 | $4.30 | 680200 |
| 2022-02-23 | 4.39 | $4.30 | 531706 |
| 2022-02-22 | 4.39 | $4.28 | 470525 |
| 2022-02-18 | 4.40 | $4.39 | 601436 |
| 2022-02-17 | 4.38 | $4.52 | 478400 |
| 2022-02-16 | 4.31 | $4.47 | 296100 |
| 2022-02-15 | 4.23 | $4.47 | 611237 |
| 2022-02-14 | 4.15 | $4.27 | 387726 |
| 2022-02-11 | 4.11 | $4.33 | 509413 |
| 2022-02-10 | 4.04 | $4.32 | 422900 |
| 2022-02-09 | 3.96 | $4.31 | 947716 |
| 2022-02-08 | 3.87 | $4.09 | 793600 |
| 2022-02-07 | 3.83 | $3.92 | 788100 |
| 2022-02-04 | 3.85 | $4.03 | 663849 |
| 2022-02-03 | 3.83 | $3.93 | 826600 |
| 2022-02-02 | 3.85 | $4.02 | 1.1M |
| 2022-02-01 | 3.85 | $4.14 | 1.7M |
| 2022-01-31 | 3.82 | $3.95 | 2.6M |
| 2022-01-28 | 3.85 | $3.63 | 1.9M |
| 2022-01-27 | 3.99 | $3.66 | 2.5M |
| 2022-01-26 | 4.15 | $3.96 | 2.0M |
| 2022-01-25 | 4.26 | $4.10 | 1.2M |
| 2022-01-24 | 4.35 | $4.16 | 1.6M |
| 2022-01-21 | 4.45 | $4.43 | 788446 |
| 2022-01-20 | 4.49 | $4.56 | 1.4M |
| 2022-01-19 | 4.50 | $4.47 | 924120 |
| 2022-01-18 | 4.54 | $4.50 | 741500 |
| 2022-01-14 | 4.58 | $4.58 | 927700 |
| 2022-01-13 | 4.61 | $4.67 | 867500 |
| 2022-01-12 | 4.63 | $4.84 | 1.3M |
| 2022-01-11 | 4.59 | $4.66 | 1.1M |
| 2022-01-10 | 4.61 | $4.68 | 1.2M |
| 2022-01-07 | 4.63 | $4.69 | 2.3M |
| 2022-01-06 | 4.65 | $4.76 | 1.4M |
| 2022-01-05 | 4.66 | $4.63 | 1.2M |
| 2022-01-04 | 4.72 | $4.88 | 1.2M |
| 2022-01-03 | 4.72 | $5.03 | 432873 |
| 2021-12-31 | 4.68 | $4.93 | 659717 |
| 2021-12-30 | 4.66 | $4.90 | 1.5M |
| 2021-12-29 | 4.65 | $4.69 | 835700 |
| 2021-12-28 | 4.71 | $4.84 | 636725 |
| 2021-12-27 | 4.75 | $4.88 | 747200 |
| 2021-12-23 | 4.78 | $4.90 | 1.3M |
| 2021-12-22 | 4.83 | $4.88 | 604428 |
| 2021-12-21 | 4.89 | $4.90 | 1.0M |
| 2021-12-20 | 4.97 | $4.69 | 1.4M |
| 2021-12-17 | 5.14 | $5.19 | 3.0M |
| 2021-12-16 | 5.19 | $5.09 | 1.1M |
| 2021-12-15 | 5.30 | $5.21 | 1.1M |
| 2021-12-14 | 5.39 | $5.30 | 1.4M |
| 2021-12-13 | 5.47 | $5.46 | 1.8M |
| 2021-12-10 | 5.53 | $5.78 | 1.5M |
| 2021-12-09 | 5.50 | $5.67 | 1.5M |
| 2021-12-08 | 5.51 | $5.71 | 1.0M |
| 2021-12-07 | 5.51 | $5.56 | 1.5M |
| 2021-12-06 | 5.56 | $5.30 | 1.8M |
| 2021-12-03 | 5.70 | $5.36 | 3.6M |
| 2021-12-02 | 5.87 | $5.73 | 944300 |
| 2021-12-01 | 5.95 | $5.75 | 915236 |
| 2021-11-30 | 6.05 | $5.87 | 1.8M |
| 2021-11-29 | 6.13 | $5.89 | 1.0M |
| 2021-11-26 | 6.23 | $5.98 | 1.2M |
| 2021-11-24 | 6.32 | $6.10 | 1.1M |
| 2021-11-23 | 6.40 | $6.15 | 1.5M |
| 2021-11-22 | 6.47 | $6.13 | 1.3M |
| 2021-11-19 | 6.56 | $6.20 | 1.1M |
| 2021-11-18 | 6.65 | $6.25 | 2.1M |
| 2021-11-17 | 6.73 | $6.66 | 1.5M |
| 2021-11-16 | 6.71 | $6.78 | 899241 |
| 2021-11-15 | 6.64 | $6.69 | 888237 |
| 2021-11-12 | 6.57 | $6.75 | 890839 |
| 2021-11-11 | 6.47 | $6.61 | 1.4M |
| 2021-11-10 | 6.39 | $6.44 | 1.2M |
| 2021-11-09 | 6.35 | $6.51 | 1.4M |
| 2021-11-08 | 6.27 | $6.25 | 947019 |
| 2021-11-05 | 6.25 | $6.16 | 825005 |
| 2021-11-04 | 6.26 | $6.09 | 805900 |
| 2021-11-03 | 6.29 | $6.05 | 1.2M |
| 2021-11-02 | 6.33 | $6.09 | 1.6M |
| 2021-11-01 | 6.37 | $6.28 | 1.2M |
| 2021-10-29 | 6.36 | $6.12 | 957105 |
| 2021-10-28 | 6.39 | $6.24 | 978018 |
| 2021-10-27 | 6.39 | $6.24 | 1.0M |
| 2021-10-26 | 6.38 | $6.36 | 1.3M |
| 2021-10-25 | 6.33 | $6.46 | 1.2M |
| 2021-10-22 | 6.23 | $6.42 | 1.2M |
| 2021-10-21 | 6.13 | $6.40 | 1.2M |
| 2021-10-20 | 6.00 | $6.22 | 1.9M |
| 2021-10-19 | 5.90 | $5.93 | 1.1M |
| 2021-10-18 | 5.87 | $5.84 | 786000 |
| 2021-10-15 | 5.86 | $5.70 | 751832 |
| 2021-10-14 | 5.90 | $5.80 | 1.5M |
| 2021-10-13 | 5.91 | $6.05 | 830268 |
| 2021-10-12 | 5.84 | $6.06 | 1.1M |
| 2021-10-11 | 5.75 | $6.04 | 1.9M |
| 2021-10-08 | 5.65 | $5.87 | 1.1M |
| 2021-10-07 | 5.58 | $5.63 | 1.9M |
| 2021-10-06 | 5.58 | $5.54 | 828718 |
| 2021-10-05 | 5.60 | $5.70 | 569863 |
| 2021-10-04 | 5.59 | $5.44 | 674800 |
| 2021-10-01 | 5.65 | $5.71 | 1.2M |
| 2021-09-30 | 5.64 | $5.64 | 806132 |
| 2021-09-29 | 5.66 | $5.51 | 433600 |
| 2021-09-28 | 5.72 | $5.53 | 1.1M |
| 2021-09-27 | 5.79 | $5.77 | 1.1M |
| 2021-09-24 | 5.80 | $5.82 | 979900 |
| 2021-09-23 | 5.80 | $5.94 | 788544 |
| 2021-09-22 | 5.76 | $5.85 | 859700 |
| 2021-09-21 | 5.75 | $5.57 | 1.6M |
| 2021-09-20 | 5.82 | $5.54 | 2.4M |
| 2021-09-17 | 5.92 | $5.80 | 6.7M |
| 2021-09-16 | 5.96 | $5.83 | 1.0M |
| 2021-09-15 | 6.00 | $5.86 | 1.4M |
| 2021-09-14 | 6.05 | $5.68 | 1.6M |
| 2021-09-13 | 6.16 | $5.96 | 1.7M |
| 2021-09-10 | 6.21 | $6.19 | 1.3M |
| 2021-09-09 | 6.19 | $6.27 | 2.2M |
| 2021-09-08 | 6.14 | $6.24 | 1.5M |
| 2021-09-07 | 6.10 | $6.23 | 17.2M |
| 2021-09-03 | 6.05 | $6.22 | 1.3M |
| 2021-09-02 | 6.00 | $6.24 | 1.2M |
| 2021-09-01 | 5.93 | $6.21 | 869253 |
| 2021-08-31 | 5.85 | $6.09 | 1.2M |
| 2021-08-30 | 5.80 | $5.91 | 1.0M |
| 2021-08-27 | 5.81 | $6.07 | 1.4M |
| 2021-08-26 | 5.77 | $5.88 | 1.2M |
| 2021-08-25 | 5.78 | $6.02 | 2.3M |
| 2021-08-24 | 5.76 | $6.29 | 2.6M |
| 2021-08-23 | 5.65 | $6.07 | 2.3M |
| 2021-08-20 | 5.60 | $5.78 | 3.2M |
| 2021-08-19 | 5.64 | $5.76 | 1.9M |
| 2021-08-18 | 5.70 | $5.77 | 1.4M |
| 2021-08-17 | 5.78 | $5.82 | 1.2M |
| 2021-08-16 | 5.87 | $5.87 | 2.1M |
| 2021-08-13 | 5.97 | $6.07 | 961495 |
| 2021-08-12 | 6.04 | $6.21 | 794081 |
| 2021-08-11 | 6.08 | $6.38 | 1.0M |
| 2021-08-10 | 6.10 | $6.38 | 1.3M |
| 2021-08-09 | 6.13 | $6.61 | 951634 |
| 2021-08-06 | 6.10 | $6.27 | 1.4M |
| 2021-08-05 | 6.18 | $6.36 | 1.2M |
| 2021-08-04 | 6.26 | $6.42 | 1.1M |
| 2021-08-03 | 6.35 | $6.51 | 1.3M |
| 2021-08-02 | 6.45 | $6.47 | 1.3M |
| 2021-07-30 | 6.58 | $6.53 | 2.6M |
| 2021-07-29 | 6.74 | $6.60 | 2.4M |
| 2021-07-28 | 6.93 | $7.22 | 2.0M |
| 2021-07-27 | 6.96 | $6.79 | 2.5M |
| 2021-07-26 | 7.15 | $7.07 | 1.9M |
| 2021-07-23 | 7.30 | $7.13 | 1.7M |
| 2021-07-22 | 7.47 | $7.70 | 1.6M |
| 2021-07-21 | 7.51 | $7.88 | 1.8M |
| 2021-07-20 | 7.51 | $7.44 | 1.7M |
| 2021-07-19 | 7.65 | $7.53 | 1.8M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.60
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.40
Average
49.62
Maximum
84.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.60 | $4.75 | 162802 |
| 2026-07-16 | 47.74 | $4.75 | 400141 |
| 2026-07-15 | 46.58 | $4.71 | 655900 |
| 2026-07-14 | 42.96 | $4.59 | 643533 |
| 2026-07-13 | 42.34 | $4.57 | 417900 |
| 2026-07-10 | 41.44 | $4.54 | 775600 |
| 2026-07-09 | 46.26 | $4.75 | 540018 |
| 2026-07-08 | 45.11 | $4.71 | 557300 |
| 2026-07-07 | 45.11 | $4.71 | 396339 |
| 2026-07-06 | 48.65 | $4.86 | 584700 |
| 2026-07-02 | 47.87 | $4.83 | 368140 |
| 2026-07-01 | 50.54 | $4.94 | 672539 |
| 2026-06-30 | 46.69 | $4.79 | 980420 |
| 2026-06-29 | 45.07 | $4.73 | 477154 |
| 2026-06-26 | 46.64 | $4.80 | 681700 |
| 2026-06-25 | 44.26 | $4.71 | 815500 |
| 2026-06-24 | 47.39 | $4.85 | 547000 |
| 2026-06-23 | 46.62 | $4.82 | 669162 |
| 2026-06-22 | 44.30 | $4.73 | 666611 |
| 2026-06-18 | 42.73 | $4.67 | 2.1M |
| 2026-06-17 | 45.58 | $4.81 | 430800 |
| 2026-06-16 | 46.00 | $4.83 | 390513 |
| 2026-06-15 | 49.67 | $5.00 | 1.3M |
| 2026-06-12 | 50.34 | $5.03 | 504930 |
| 2026-06-11 | 48.58 | $4.95 | 539800 |
| 2026-06-10 | 47.24 | $4.89 | 382000 |
| 2026-06-09 | 46.80 | $4.87 | 551600 |
| 2026-06-08 | 46.38 | $4.85 | 563400 |
| 2026-06-05 | 47.82 | $4.93 | 730500 |
| 2026-06-04 | 51.23 | $5.11 | 402900 |
| 2026-06-03 | 51.62 | $5.13 | 824756 |
| 2026-06-02 | 52.19 | $5.16 | 1.1M |
| 2026-06-01 | 55.24 | $5.32 | 1.1M |
| 2026-05-29 | 54.12 | $5.25 | 1.5M |
| 2026-05-28 | 53.17 | $5.19 | 1.3M |
| 2026-05-27 | 59.20 | $5.50 | 2.7M |
| 2026-05-26 | 49.57 | $4.95 | 3.0M |
| 2026-05-22 | 37.92 | $4.49 | 2.4M |
| 2026-05-21 | 44.01 | $4.78 | 930900 |
| 2026-05-20 | 43.71 | $4.77 | 937621 |
| 2026-05-19 | 46.27 | $4.88 | 628400 |
| 2026-05-18 | 44.59 | $4.82 | 1.1M |
| 2026-05-15 | 42.30 | $4.74 | 966008 |
| 2026-05-14 | 46.89 | $4.94 | 990406 |
| 2026-05-13 | 50.82 | $5.09 | 829687 |
| 2026-05-12 | 51.64 | $5.12 | 859901 |
| 2026-05-11 | 52.45 | $5.15 | 566913 |
| 2026-05-08 | 52.97 | $5.17 | 892761 |
| 2026-05-07 | 51.59 | $5.11 | 1.2M |
| 2026-05-06 | 54.37 | $5.22 | 793632 |
| 2026-05-05 | 51.67 | $5.10 | 774300 |
| 2026-05-04 | 50.76 | $5.06 | 988404 |
| 2026-05-01 | 50.08 | $5.03 | 921443 |
| 2026-04-30 | 48.51 | $4.96 | 774000 |
| 2026-04-29 | 45.98 | $4.85 | 730248 |
| 2026-04-28 | 49.33 | $5.01 | 942400 |
| 2026-04-27 | 49.55 | $5.02 | 1.1M |
| 2026-04-24 | 44.75 | $4.81 | 1.2M |
| 2026-04-23 | 42.53 | $4.72 | 1.2M |
| 2026-04-22 | 42.89 | $4.74 | 924400 |
| 2026-04-21 | 41.70 | $4.69 | 1.1M |
| 2026-04-20 | 41.87 | $4.70 | 1.4M |
| 2026-04-17 | 43.51 | $4.80 | 1.3M |
| 2026-04-16 | 43.67 | $4.81 | 1.2M |
| 2026-04-15 | 49.26 | $5.13 | 857700 |
| 2026-04-14 | 48.87 | $5.11 | 1.4M |
| 2026-04-13 | 46.33 | $4.98 | 1.4M |
| 2026-04-10 | 45.74 | $4.95 | 724711 |
| 2026-04-09 | 46.06 | $4.97 | 1.6M |
| 2026-04-08 | 49.35 | $5.17 | 973665 |
| 2026-04-07 | 45.27 | $4.95 | 818025 |
| 2026-04-06 | 47.94 | $5.11 | 704124 |
| 2026-04-02 | 44.64 | $4.94 | 975046 |
| 2026-04-01 | 43.65 | $4.89 | 873100 |
| 2026-03-31 | 41.65 | $4.79 | 672500 |
| 2026-03-30 | 40.03 | $4.71 | 1.1M |
| 2026-03-27 | 39.03 | $4.66 | 1.1M |
| 2026-03-26 | 38.25 | $4.62 | 1.2M |
| 2026-03-25 | 39.70 | $4.74 | 960000 |
| 2026-03-24 | 41.19 | $4.86 | 2.0M |
| 2026-03-23 | 44.35 | $5.10 | 2.3M |
| 2026-03-20 | 50.13 | $5.48 | 8.7M |
| 2026-03-19 | 52.00 | $5.59 | 2.0M |
| 2026-03-18 | 57.34 | $5.88 | 2.2M |
| 2026-03-17 | 63.77 | $6.18 | 3.1M |
| 2026-03-16 | 52.00 | $5.49 | 2.3M |
| 2026-03-13 | 45.96 | $5.24 | 624800 |
| 2026-03-12 | 45.70 | $5.23 | 599700 |
| 2026-03-11 | 48.11 | $5.34 | 562043 |
| 2026-03-10 | 48.33 | $5.35 | 820200 |
| 2026-03-09 | 48.33 | $5.35 | 1.2M |
| 2026-03-06 | 44.17 | $5.17 | 904068 |
| 2026-03-05 | 45.33 | $5.23 | 1.3M |
| 2026-03-04 | 48.98 | $5.41 | 1.2M |
| 2026-03-03 | 46.24 | $5.29 | 1.9M |
| 2026-03-02 | 56.91 | $5.73 | 801200 |
| 2026-02-27 | 54.41 | $5.62 | 964392 |
| 2026-02-26 | 56.68 | $5.70 | 742500 |
| 2026-02-25 | 58.12 | $5.75 | 650300 |
| 2026-02-24 | 55.77 | $5.64 | 824146 |
| 2026-02-23 | 50.50 | $5.42 | 1.2M |
| 2026-02-20 | 59.73 | $5.72 | 811244 |
| 2026-02-19 | 59.73 | $5.72 | 863606 |
| 2026-02-18 | 62.12 | $5.79 | 824500 |
| 2026-02-17 | 62.12 | $5.79 | 990600 |
| 2026-02-13 | 56.50 | $5.54 | 933811 |
| 2026-02-12 | 54.98 | $5.48 | 1.3M |
| 2026-02-11 | 57.53 | $5.56 | 1.1M |
| 2026-02-10 | 59.84 | $5.63 | 1.1M |
| 2026-02-09 | 58.01 | $5.55 | 1.6M |
| 2026-02-06 | 51.46 | $5.30 | 1.1M |
| 2026-02-05 | 46.01 | $5.13 | 2.7M |
| 2026-02-04 | 41.62 | $5.01 | 1.1M |
| 2026-02-03 | 41.89 | $5.02 | 1.2M |
| 2026-02-02 | 45.54 | $5.15 | 863800 |
| 2026-01-30 | 44.84 | $5.13 | 794300 |
| 2026-01-29 | 45.39 | $5.15 | 968051 |
| 2026-01-28 | 46.77 | $5.20 | 802445 |
| 2026-01-27 | 45.83 | $5.17 | 719290 |
| 2026-01-26 | 46.35 | $5.19 | 743843 |
| 2026-01-23 | 44.57 | $5.13 | 778685 |
| 2026-01-22 | 45.77 | $5.18 | 914413 |
| 2026-01-21 | 42.22 | $5.06 | 1.4M |
| 2026-01-20 | 43.57 | $5.12 | 936500 |
| 2026-01-16 | 44.25 | $5.15 | 1.5M |
| 2026-01-15 | 46.77 | $5.26 | 659716 |
| 2026-01-14 | 44.87 | $5.19 | 761238 |
| 2026-01-13 | 45.53 | $5.22 | 996377 |
| 2026-01-12 | 43.42 | $5.14 | 1.2M |
| 2026-01-09 | 39.82 | $5.01 | 1.6M |
| 2026-01-08 | 43.02 | $5.17 | 735700 |
| 2026-01-07 | 43.02 | $5.17 | 735644 |
| 2026-01-06 | 45.72 | $5.30 | 1.1M |
| 2026-01-05 | 47.68 | $5.39 | 1.1M |
| 2026-01-02 | 43.31 | $5.22 | 985127 |
| 2025-12-31 | 43.51 | $5.23 | 1.1M |
| 2025-12-30 | 44.10 | $5.26 | 834300 |
| 2025-12-29 | 42.88 | $5.21 | 1.6M |
| 2025-12-26 | 46.99 | $5.42 | 817100 |
| 2025-12-24 | 47.19 | $5.43 | 961400 |
| 2025-12-23 | 44.91 | $5.33 | 853172 |
| 2025-12-22 | 41.55 | $5.19 | 1.7M |
| 2025-12-19 | 41.31 | $5.18 | 1.7M |
| 2025-12-18 | 41.97 | $5.22 | 1.5M |
| 2025-12-17 | 40.15 | $5.14 | 998957 |
| 2025-12-16 | 39.47 | $5.11 | 1.2M |
| 2025-12-15 | 40.34 | $5.17 | 1.2M |
| 2025-12-12 | 41.65 | $5.26 | 874663 |
| 2025-12-11 | 40.84 | $5.22 | 985845 |
| 2025-12-10 | 40.45 | $5.20 | 1.3M |
| 2025-12-09 | 39.69 | $5.16 | 2.6M |
| 2025-12-08 | 42.11 | $5.35 | 3.3M |
| 2025-12-05 | 39.53 | $5.21 | 1.2M |
| 2025-12-04 | 35.63 | $5.01 | 1.2M |
| 2025-12-03 | 34.63 | $4.96 | 1.3M |
| 2025-12-02 | 34.04 | $4.93 | 2.0M |
| 2025-12-01 | 36.19 | $5.14 | 3.3M |
| 2025-11-28 | 33.34 | $4.99 | 3.8M |
| 2025-11-26 | 33.82 | $5.04 | 2.4M |
| 2025-11-25 | 35.77 | $5.24 | 2.4M |
| 2025-11-24 | 30.21 | $4.95 | 2.1M |
| 2025-11-21 | 25.79 | $4.74 | 1.7M |
| 2025-11-20 | 26.01 | $4.77 | 3.0M |
| 2025-11-19 | 32.99 | $5.54 | 3.0M |
| 2025-11-18 | 38.46 | $5.97 | 732123 |
| 2025-11-17 | 36.84 | $5.90 | 1.4M |
| 2025-11-14 | 37.92 | $5.98 | 1.3M |
| 2025-11-13 | 38.46 | $6.02 | 730786 |
| 2025-11-12 | 38.46 | $6.02 | 760337 |
| 2025-11-11 | 39.86 | $6.13 | 1.1M |
| 2025-11-10 | 40.11 | $6.15 | 1.9M |
| 2025-11-07 | 37.68 | $6.02 | 1.3M |
| 2025-11-06 | 37.68 | $6.02 | 1.2M |
| 2025-11-05 | 35.49 | $5.90 | 843000 |
| 2025-11-04 | 36.29 | $5.98 | 899800 |
| 2025-11-03 | 38.26 | $6.17 | 1.4M |
| 2025-10-31 | 37.24 | $6.11 | 3.1M |
| 2025-10-30 | 27.16 | $5.58 | 2.0M |
| 2025-10-29 | 27.55 | $5.63 | 2.6M |
| 2025-10-28 | 29.96 | $5.92 | 5.2M |
| 2025-10-27 | 36.70 | $6.56 | 2.6M |
| 2025-10-24 | 42.36 | $6.96 | 1.7M |
| 2025-10-23 | 39.24 | $6.82 | 876107 |
| 2025-10-22 | 38.11 | $6.77 | 1.1M |
| 2025-10-21 | 36.99 | $6.72 | 1.1M |
| 2025-10-20 | 32.10 | $6.51 | 1.1M |
| 2025-10-17 | 31.14 | $6.47 | 670630 |
| 2025-10-16 | 29.95 | $6.42 | 1.1M |
| 2025-10-15 | 31.60 | $6.58 | 817445 |
| 2025-10-14 | 31.81 | $6.60 | 985884 |
| 2025-10-13 | 33.06 | $6.72 | 828410 |
| 2025-10-10 | 32.64 | $6.70 | 1.7M |
| 2025-10-09 | 35.70 | $6.99 | 1.6M |
| 2025-10-08 | 37.67 | $7.16 | 949447 |
| 2025-10-07 | 36.29 | $7.09 | 1.6M |
| 2025-10-06 | 39.35 | $7.35 | 1.5M |
| 2025-10-03 | 36.82 | $7.22 | 1.7M |
| 2025-10-02 | 42.08 | $7.63 | 854924 |
| 2025-10-01 | 39.48 | $7.50 | 948588 |
| 2025-09-30 | 36.78 | $7.37 | 1.4M |
| 2025-09-29 | 38.80 | $7.53 | 702000 |
| 2025-09-26 | 39.06 | $7.55 | 588043 |
| 2025-09-25 | 39.93 | $7.62 | 1.2M |
| 2025-09-24 | 40.80 | $7.69 | 622832 |
| 2025-09-23 | 40.80 | $7.69 | 945875 |
| 2025-09-22 | 40.47 | $7.67 | 971820 |
| 2025-09-19 | 40.31 | $7.66 | 3.9M |
| 2025-09-18 | 43.16 | $7.92 | 1.2M |
| 2025-09-17 | 43.73 | $7.97 | 1.8M |
| 2025-09-16 | 38.69 | $7.64 | 1.3M |
| 2025-09-15 | 39.40 | $7.71 | 2.4M |
| 2025-09-12 | 35.71 | $7.48 | 1.7M |
| 2025-09-11 | 37.90 | $7.71 | 978057 |
| 2025-09-10 | 36.78 | $7.64 | 1.2M |
| 2025-09-09 | 38.57 | $7.83 | 1.4M |
| 2025-09-08 | 37.66 | $7.77 | 1.8M |
| 2025-09-05 | 38.95 | $7.91 | 1.9M |
| 2025-09-04 | 37.05 | $7.78 | 1.8M |
| 2025-09-03 | 39.37 | $8.04 | 2.1M |
| 2025-09-02 | 41.07 | $8.22 | 1.9M |
| 2025-08-29 | 41.35 | $8.25 | 2.0M |
| 2025-08-28 | 42.26 | $8.35 | 2.6M |
| 2025-08-27 | 44.22 | $8.56 | 4.2M |
| 2025-08-26 | 47.40 | $8.88 | 3.9M |
| 2025-08-25 | 52.44 | $9.33 | 3.0M |
| 2025-08-22 | 53.64 | $9.43 | 3.6M |
| 2025-08-21 | 50.40 | $9.13 | 3.3M |
| 2025-08-20 | 44.49 | $8.65 | 2.5M |
| 2025-08-19 | 46.01 | $8.79 | 3.7M |
| 2025-08-18 | 48.48 | $9.01 | 2.1M |
| 2025-08-15 | 52.36 | $9.33 | 1.7M |
| 2025-08-14 | 45.79 | $8.82 | 1.8M |
| 2025-08-13 | 48.53 | $9.04 | 1.2M |
| 2025-08-12 | 49.43 | $9.11 | 1.0M |
| 2025-08-11 | 47.45 | $8.96 | 1.3M |
| 2025-08-08 | 50.84 | $9.23 | 1.4M |
| 2025-08-07 | 46.83 | $8.93 | 2.2M |
| 2025-08-06 | 40.88 | $8.54 | 703343 |
| 2025-08-05 | 39.90 | $8.48 | 2.4M |
| 2025-08-04 | 37.42 | $8.33 | 924300 |
| 2025-08-01 | 35.92 | $8.24 | 1.7M |
| 2025-07-31 | 39.42 | $8.59 | 2.9M |
| 2025-07-30 | 39.10 | $8.57 | 1.6M |
| 2025-07-29 | 40.74 | $8.73 | 2.1M |
| 2025-07-28 | 42.11 | $8.86 | 1.3M |
| 2025-07-25 | 42.95 | $8.94 | 3.5M |
| 2025-07-24 | 48.49 | $9.42 | 1.9M |
| 2025-07-23 | 54.15 | $9.83 | 1.2M |
| 2025-07-22 | 53.64 | $9.79 | 1.2M |
| 2025-07-21 | 56.74 | $10.00 | 1.7M |
| 2025-07-18 | 54.85 | $9.84 | 1.4M |
| 2025-07-17 | 59.31 | $10.13 | 1.9M |
| 2025-07-16 | 58.42 | $10.05 | 1.8M |
| 2025-07-15 | 68.08 | $10.60 | 1.0M |
| 2025-07-14 | 67.99 | $10.59 | 2.7M |
| 2025-07-11 | 68.18 | $10.60 | 2.3M |
| 2025-07-10 | 65.59 | $10.31 | 1.6M |
| 2025-07-09 | 61.49 | $9.91 | 1.8M |
| 2025-07-08 | 63.65 | $10.03 | 1.6M |
| 2025-07-07 | 63.24 | $9.99 | 2.0M |
| 2025-07-03 | 61.70 | $9.84 | 1.1M |
| 2025-07-02 | 58.04 | $9.51 | 1.1M |
| 2025-07-01 | 54.39 | $9.22 | 1.3M |
| 2025-06-30 | 58.74 | $9.48 | 1.1M |
| 2025-06-27 | 59.79 | $9.54 | 726400 |
| 2025-06-26 | 59.67 | $9.53 | 815380 |
| 2025-06-25 | 63.79 | $9.77 | 1.5M |
| 2025-06-24 | 64.32 | $9.80 | 2.3M |
| 2025-06-23 | 60.15 | $9.40 | 2.5M |
| 2025-06-20 | 58.42 | $9.25 | 15.4M |
| 2025-06-18 | 62.91 | $9.51 | 1.6M |
| 2025-06-17 | 60.11 | $9.26 | 2.0M |
| 2025-06-16 | 56.48 | $8.97 | 1.0M |
| 2025-06-13 | 52.67 | $8.70 | 429600 |
| 2025-06-12 | 56.31 | $8.91 | 521139 |
| 2025-06-11 | 55.76 | $8.87 | 540800 |
| 2025-06-10 | 51.84 | $8.60 | 345610 |
| 2025-06-09 | 54.03 | $8.73 | 409715 |
| 2025-06-06 | 51.80 | $8.58 | 232733 |
| 2025-06-05 | 53.27 | $8.67 | 455703 |
| 2025-06-04 | 52.85 | $8.64 | 641536 |
| 2025-06-03 | 49.67 | $8.42 | 520006 |
| 2025-06-02 | 49.52 | $8.41 | 513307 |
| 2025-05-30 | 48.81 | $8.36 | 832847 |
| 2025-05-29 | 54.01 | $8.72 | 870249 |
| 2025-05-28 | 52.40 | $8.60 | 749869 |
| 2025-05-27 | 53.44 | $8.67 | 980531 |
| 2025-05-23 | 52.68 | $8.61 | 1.2M |
| 2025-05-22 | 50.10 | $8.41 | 741605 |
| 2025-05-21 | 52.55 | $8.59 | 1.2M |
| 2025-05-20 | 53.10 | $8.63 | 922612 |
| 2025-05-19 | 55.57 | $8.81 | 708394 |
| 2025-05-16 | 51.90 | $8.50 | 466700 |
| 2025-05-15 | 52.43 | $8.54 | 1.0M |
| 2025-05-14 | 55.83 | $8.79 | 399000 |
| 2025-05-13 | 56.52 | $8.84 | 694203 |
| 2025-05-12 | 54.59 | $8.66 | 492153 |
| 2025-05-09 | 50.39 | $8.30 | 381817 |
| 2025-05-08 | 50.52 | $8.31 | 477700 |
| 2025-05-07 | 51.11 | $8.36 | 409944 |
| 2025-05-06 | 54.38 | $8.63 | 1.1M |
| 2025-05-05 | 52.23 | $8.43 | 3.0M |
| 2025-05-02 | 51.91 | $8.40 | 666318 |
| 2025-05-01 | 47.27 | $7.99 | 564800 |
| 2025-04-30 | 46.31 | $7.91 | 732000 |
| 2025-04-29 | 45.72 | $7.86 | 1.6M |
| 2025-04-28 | 45.04 | $7.80 | 512411 |
| 2025-04-25 | 43.80 | $7.69 | 501900 |
| 2025-04-24 | 44.06 | $7.72 | 974947 |
| 2025-04-23 | 43.11 | $7.63 | 1.3M |
| 2025-04-22 | 40.22 | $7.36 | 962600 |
| 2025-04-21 | 36.47 | $7.03 | 970900 |
| 2025-04-17 | 37.35 | $7.16 | 1.4M |
| 2025-04-16 | 37.68 | $7.21 | 4.5M |
| 2025-04-15 | 40.40 | $7.61 | 1.8M |
| 2025-04-14 | 42.97 | $7.96 | 1.4M |
| 2025-04-11 | 39.96 | $7.67 | 2.6M |
| 2025-04-10 | 42.77 | $8.05 | 1.9M |
| 2025-04-09 | 42.16 | $7.99 | 2.3M |
| 2025-04-08 | 42.96 | $8.10 | 1.4M |
| 2025-04-07 | 44.57 | $8.32 | 1.4M |
| 2025-04-04 | 47.89 | $8.75 | 1.3M |
| 2025-04-03 | 57.12 | $9.73 | 1.2M |
| 2025-04-02 | 59.80 | $9.97 | 974700 |
| 2025-04-01 | 61.39 | $10.11 | 797445 |
| 2025-03-31 | 57.72 | $9.63 | 892434 |
| 2025-03-28 | 59.17 | $9.76 | 1.2M |
| 2025-03-27 | 67.89 | $10.46 | 1.6M |
| 2025-03-26 | 63.09 | $9.81 | 861845 |
| 2025-03-25 | 62.27 | $9.71 | 780900 |
| 2025-03-24 | 64.31 | $9.86 | 906106 |
| 2025-03-21 | 66.82 | $10.04 | 1.6M |
| 2025-03-20 | 66.47 | $9.99 | 1.5M |
| 2025-03-19 | 75.73 | $10.61 | 1.5M |
| 2025-03-18 | 77.55 | $10.72 | 4.6M |
| 2025-03-17 | 66.38 | $9.12 | 2.3M |
| 2025-03-14 | 61.75 | $8.71 | 1.1M |
| 2025-03-13 | 55.98 | $8.30 | 432007 |
| 2025-03-12 | 56.18 | $8.31 | 766934 |
| 2025-03-11 | 55.44 | $8.26 | 666006 |
| 2025-03-10 | 52.21 | $8.05 | 552900 |
| 2025-03-07 | 57.49 | $8.33 | 660600 |
| 2025-03-06 | 59.31 | $8.42 | 973900 |
| 2025-03-05 | 59.51 | $8.43 | 647145 |
| 2025-03-04 | 53.74 | $8.04 | 658151 |
| 2025-03-03 | 55.08 | $8.11 | 709300 |
| 2025-02-28 | 57.61 | $8.24 | 969253 |
| 2025-02-27 | 61.55 | $8.43 | 554627 |
| 2025-02-26 | 65.34 | $8.60 | 895811 |
| 2025-02-25 | 59.96 | $8.21 | 966300 |
| 2025-02-24 | 64.34 | $8.39 | 985533 |
| 2025-02-21 | 67.73 | $8.52 | 1.1M |
| 2025-02-20 | 70.44 | $8.62 | 1.1M |
| 2025-02-19 | 68.77 | $8.48 | 792400 |
| 2025-02-18 | 68.66 | $8.47 | 1.2M |
| 2025-02-14 | 67.47 | $8.37 | 1.2M |
| 2025-02-13 | 67.00 | $8.33 | 860701 |
| 2025-02-12 | 63.60 | $8.06 | 1.1M |
| 2025-02-11 | 61.65 | $7.92 | 1.2M |
| 2025-02-10 | 70.32 | $8.26 | 996700 |
| 2025-02-07 | 71.16 | $8.29 | 1.2M |
| 2025-02-06 | 67.34 | $7.98 | 1.5M |
| 2025-02-05 | 64.76 | $7.80 | 965900 |
| 2025-02-04 | 63.38 | $7.71 | 629900 |
| 2025-02-03 | 60.28 | $7.52 | 726600 |
| 2025-01-31 | 63.51 | $7.64 | 779700 |
| 2025-01-30 | 70.05 | $7.86 | 1.0M |
| 2025-01-29 | 66.80 | $7.64 | 798023 |
| 2025-01-28 | 70.09 | $7.74 | 701202 |
| 2025-01-27 | 67.67 | $7.58 | 497800 |
| 2025-01-24 | 70.37 | $7.66 | 1.2M |
| 2025-01-23 | 65.08 | $7.34 | 698798 |
| 2025-01-22 | 65.08 | $7.34 | 1.1M |
| 2025-01-21 | 62.83 | $7.22 | 1.1M |
| 2025-01-17 | 58.62 | $7.02 | 681893 |
| 2025-01-16 | 57.71 | $6.98 | 340108 |
| 2025-01-15 | 58.32 | $7.00 | 717200 |
| 2025-01-14 | 58.32 | $7.00 | 719324 |
| 2025-01-13 | 52.68 | $6.75 | 742600 |
| 2025-01-10 | 52.43 | $6.74 | 801800 |
| 2025-01-08 | 50.23 | $6.65 | 1.0M |
| 2025-01-07 | 50.23 | $6.65 | 933900 |
| 2025-01-06 | 48.56 | $6.58 | 800713 |
| 2025-01-03 | 57.15 | $6.91 | 458500 |
| 2025-01-02 | 54.12 | $6.78 | 368400 |
| 2024-12-31 | 54.40 | $6.79 | 350400 |
| 2024-12-30 | 54.67 | $6.80 | 321900 |
| 2024-12-27 | 56.26 | $6.86 | 266541 |
| 2024-12-26 | 60.75 | $7.02 | 414500 |
| 2024-12-24 | 59.20 | $6.94 | 171400 |
| 2024-12-23 | 57.82 | $6.87 | 379700 |
| 2024-12-20 | 56.00 | $6.78 | 352906 |
| 2024-12-19 | 56.52 | $6.80 | 469813 |
| 2024-12-18 | 56.77 | $6.81 | 812914 |
| 2024-12-17 | 60.28 | $6.95 | 1.2M |
| 2024-12-16 | 58.90 | $6.87 | 748521 |
| 2024-12-13 | 57.67 | $6.80 | 929442 |
| 2024-12-12 | 59.35 | $6.87 | 578900 |
| 2024-12-11 | 58.53 | $6.82 | 906415 |
| 2024-12-10 | 61.60 | $6.95 | 660242 |
| 2024-12-09 | 66.15 | $7.13 | 776719 |
| 2024-12-06 | 64.19 | $6.99 | 425800 |
| 2024-12-05 | 62.58 | $6.88 | 1.2M |
| 2024-12-04 | 62.58 | $6.88 | 701841 |
| 2024-12-03 | 62.30 | $6.86 | 913622 |
| 2024-12-02 | 60.48 | $6.73 | 950000 |
| 2024-11-29 | 66.33 | $6.98 | 1.7M |
| 2024-11-27 | 61.36 | $6.63 | 2.1M |
| 2024-11-26 | 55.07 | $6.28 | 619704 |
| 2024-11-25 | 54.26 | $6.24 | 705177 |
| 2024-11-22 | 53.05 | $6.18 | 714804 |
| 2024-11-21 | 55.60 | $6.29 | 498900 |
| 2024-11-20 | 55.84 | $6.30 | 416120 |
| 2024-11-19 | 54.58 | $6.23 | 447900 |
| 2024-11-18 | 50.77 | $6.03 | 1.5M |
| 2024-11-15 | 48.94 | $5.94 | 559647 |
| 2024-11-14 | 46.41 | $5.82 | 270100 |
| 2024-11-13 | 48.70 | $5.94 | 393900 |
| 2024-11-12 | 49.67 | $5.99 | 393100 |
| 2024-11-11 | 53.29 | $6.17 | 358600 |
| 2024-11-08 | 50.22 | $6.01 | 287039 |
| 2024-11-07 | 56.63 | $6.30 | 307305 |
| 2024-11-06 | 55.71 | $6.25 | 314368 |
| 2024-11-05 | 55.71 | $6.25 | 431269 |
| 2024-11-04 | 52.99 | $6.10 | 347809 |
| 2024-11-01 | 49.87 | $5.94 | 321021 |
| 2024-10-31 | 52.35 | $6.06 | 320200 |
| 2024-10-30 | 51.20 | $6.00 | 395397 |
| 2024-10-29 | 52.81 | $6.08 | 275800 |
| 2024-10-28 | 54.86 | $6.18 | 323900 |
| 2024-10-25 | 53.13 | $6.08 | 340200 |
| 2024-10-24 | 52.61 | $6.05 | 398540 |
| 2024-10-23 | 52.45 | $6.04 | 493420 |
| 2024-10-22 | 57.01 | $6.28 | 824100 |
| 2024-10-21 | 53.31 | $6.05 | 352516 |
| 2024-10-18 | 53.15 | $6.04 | 547021 |
| 2024-10-17 | 47.85 | $5.74 | 463243 |
| 2024-10-16 | 49.63 | $5.84 | 730500 |
| 2024-10-15 | 48.72 | $5.79 | 1.4M |
| 2024-10-14 | 55.98 | $6.17 | 510049 |
| 2024-10-11 | 59.29 | $6.32 | 653300 |
| 2024-10-10 | 56.34 | $6.14 | 852000 |
| 2024-10-09 | 59.52 | $6.28 | 1.4M |
| 2024-10-08 | 63.15 | $6.43 | 1.2M |
| 2024-10-07 | 72.05 | $6.75 | 1.6M |
| 2024-10-04 | 84.00 | $7.09 | 1.1M |
| 2024-10-03 | 81.81 | $6.83 | 2.2M |
| 2024-10-02 | 81.72 | $6.82 | 1.7M |
| 2024-10-01 | 76.71 | $6.37 | 2.3M |
| 2024-09-30 | 73.83 | $6.18 | 1.3M |
| 2024-09-27 | 70.96 | $6.02 | 1.7M |
| 2024-09-26 | 68.94 | $5.92 | 1.5M |
| 2024-09-25 | 62.79 | $5.67 | 722912 |
| 2024-09-24 | 62.23 | $5.65 | 851500 |
| 2024-09-23 | 56.18 | $5.46 | 789800 |
| 2024-09-20 | 55.11 | $5.43 | 1.1M |
| 2024-09-19 | 55.98 | $5.45 | 625100 |
| 2024-09-18 | 52.79 | $5.36 | 535900 |
| 2024-09-17 | 53.61 | $5.38 | 734200 |
| 2024-09-16 | 51.83 | $5.33 | 482153 |
| 2024-09-13 | 50.75 | $5.30 | 528500 |
| 2024-09-12 | 47.00 | $5.20 | 354812 |
| 2024-09-11 | 49.14 | $5.26 | 377200 |
| 2024-09-10 | 46.44 | $5.19 | 332500 |
| 2024-09-09 | 48.53 | $5.25 | 471900 |
| 2024-09-06 | 46.23 | $5.19 | 374138 |
| 2024-09-05 | 46.90 | $5.21 | 425312 |
| 2024-09-04 | 47.88 | $5.24 | 329607 |
| 2024-09-03 | 48.52 | $5.26 | 478500 |
| 2024-08-30 | 49.79 | $5.30 | 1.0M |
| 2024-08-29 | 49.47 | $5.29 | 449021 |
| 2024-08-28 | 45.95 | $5.18 | 465600 |
| 2024-08-27 | 50.52 | $5.33 | 498345 |
| 2024-08-26 | 50.84 | $5.34 | 677500 |
| 2024-08-23 | 50.24 | $5.32 | 1.2M |
| 2024-08-22 | 59.55 | $5.59 | 562013 |
| 2024-08-21 | 57.03 | $5.50 | 726311 |
| 2024-08-20 | 65.67 | $5.70 | 605747 |
| 2024-08-19 | 70.22 | $5.79 | 628900 |
| 2024-08-16 | 68.13 | $5.70 | 419333 |
| 2024-08-15 | 65.84 | $5.61 | 345587 |
| 2024-08-14 | 66.34 | $5.62 | 466111 |
| 2024-08-13 | 64.54 | $5.55 | 319200 |
| 2024-08-12 | 64.28 | $5.54 | 330444 |
| 2024-08-09 | 62.18 | $5.46 | 273600 |
| 2024-08-08 | 63.97 | $5.50 | 646400 |
| 2024-08-07 | 59.24 | $5.33 | 363507 |
| 2024-08-06 | 63.42 | $5.42 | 504600 |
| 2024-08-05 | 59.16 | $5.28 | 720500 |
| 2024-08-02 | 58.50 | $5.26 | 465900 |
| 2024-08-01 | 64.41 | $5.38 | 658712 |
| 2024-07-31 | 76.66 | $5.58 | 1.4M |
| 2024-07-30 | 74.09 | $5.47 | 518948 |
| 2024-07-29 | 73.58 | $5.45 | 1.4M |
| 2024-07-26 | 72.57 | $5.41 | 769720 |
| 2024-07-25 | 66.08 | $5.20 | 675323 |
| 2024-07-24 | 60.60 | $5.07 | 544103 |
| 2024-07-23 | 59.65 | $5.05 | 340123 |
| 2024-07-22 | 59.65 | $5.05 | 467348 |
| 2024-07-19 | 57.32 | $5.00 | 414831 |
| 2024-07-18 | 55.36 | $4.96 | 539100 |
| 2024-07-17 | 55.97 | $4.97 | 158169 |
| 2024-07-16 | 58.42 | $5.01 | 273737 |
| 2024-07-15 | 56.61 | $4.97 | 171318 |
| 2024-07-12 | 59.68 | $5.02 | 272327 |
| 2024-07-11 | 59.68 | $5.02 | 984703 |
| 2024-07-10 | 54.82 | $4.91 | 719400 |
| 2024-07-09 | 54.35 | $4.90 | 1.0M |
| 2024-07-08 | 48.70 | $4.79 | 410200 |
| 2024-07-05 | 52.64 | $4.86 | 452800 |
| 2024-07-03 | 52.64 | $4.86 | 631914 |
| 2024-07-02 | 51.63 | $4.84 | 459300 |
| 2024-07-01 | 49.59 | $4.80 | 626100 |
| 2024-06-28 | 48.03 | $4.77 | 841246 |
| 2024-06-27 | 40.45 | $4.64 | 907720 |
| 2024-06-26 | 46.96 | $4.77 | 555516 |
| 2024-06-25 | 46.33 | $4.76 | 535415 |
| 2024-06-24 | 47.95 | $4.79 | 657709 |
| 2024-06-21 | 48.49 | $4.80 | 775531 |
| 2024-06-20 | 50.10 | $4.83 | 579516 |
| 2024-06-18 | 46.75 | $4.77 | 429153 |
| 2024-06-17 | 46.18 | $4.76 | 414738 |
| 2024-06-14 | 42.04 | $4.69 | 402427 |
| 2024-06-13 | 42.48 | $4.70 | 645000 |
| 2024-06-12 | 41.90 | $4.69 | 577600 |
| 2024-06-11 | 42.72 | $4.71 | 649900 |
| 2024-06-10 | 41.08 | $4.68 | 251500 |
| 2024-06-07 | 41.84 | $4.70 | 597400 |
| 2024-06-06 | 45.01 | $4.78 | 533705 |
| 2024-06-05 | 45.01 | $4.78 | 626700 |
| 2024-06-04 | 40.97 | $4.70 | 904300 |
| 2024-06-03 | 42.07 | $4.73 | 476800 |
| 2024-05-31 | 43.94 | $4.78 | 970400 |
| 2024-05-30 | 41.47 | $4.73 | 834500 |
| 2024-05-29 | 41.47 | $4.73 | 408200 |
| 2024-05-28 | 42.83 | $4.77 | 1.1M |
| 2024-05-24 | 43.86 | $4.80 | 613506 |
| 2024-05-23 | 41.18 | $4.74 | 526733 |
| 2024-05-22 | 42.14 | $4.77 | 808833 |
| 2024-05-21 | 39.93 | $4.72 | 833839 |
| 2024-05-20 | 43.05 | $4.82 | 1.2M |
| 2024-05-17 | 51.90 | $5.05 | 361435 |
| 2024-05-16 | 51.90 | $5.05 | 1.3M |
| 2024-05-15 | 56.96 | $5.16 | 651644 |
| 2024-05-14 | 56.96 | $5.16 | 562700 |
| 2024-05-13 | 55.90 | $5.13 | 721900 |
| 2024-05-10 | 55.21 | $5.11 | 292900 |
| 2024-05-09 | 54.52 | $5.09 | 279700 |
| 2024-05-08 | 54.92 | $5.10 | 612781 |
| 2024-05-07 | 51.56 | $5.00 | 677829 |
| 2024-05-06 | 54.25 | $5.07 | 338906 |
| 2024-05-03 | 52.22 | $5.01 | 394600 |
| 2024-05-02 | 52.97 | $5.03 | 862400 |
| 2024-05-01 | 47.26 | $4.87 | 444100 |
| 2024-04-30 | 43.17 | $4.77 | 903634 |
| 2024-04-29 | 46.24 | $4.86 | 479200 |
| 2024-04-26 | 47.30 | $4.89 | 311900 |
| 2024-04-25 | 45.72 | $4.85 | 180433 |
| 2024-04-24 | 47.41 | $4.90 | 569017 |
| 2024-04-23 | 44.69 | $4.83 | 541638 |
| 2024-04-22 | 41.84 | $4.76 | 643433 |
| 2024-04-19 | 41.01 | $4.74 | 525416 |
| 2024-04-18 | 40.61 | $4.73 | 593300 |
| 2024-04-17 | 38.62 | $4.68 | 793118 |
| 2024-04-16 | 39.37 | $4.71 | 1.1M |
| 2024-04-15 | 42.51 | $4.83 | 917304 |
| 2024-04-12 | 47.61 | $5.00 | 540510 |
| 2024-04-11 | 54.55 | $5.19 | 611738 |
| 2024-04-10 | 57.49 | $5.26 | 651444 |
| 2024-04-09 | 60.13 | $5.32 | 951111 |
| 2024-04-08 | 58.93 | $5.28 | 723800 |
| 2024-04-05 | 57.42 | $5.23 | 580548 |
| 2024-04-04 | 55.56 | $5.17 | 1.0M |
| 2024-04-03 | 53.29 | $5.10 | 540607 |
| 2024-04-02 | 52.63 | $5.08 | 574704 |
| 2024-04-01 | 52.99 | $5.09 | 744324 |
| 2024-03-28 | 51.44 | $5.04 | 1.2M |
| 2024-03-27 | 47.49 | $4.92 | 397000 |
| 2024-03-26 | 47.49 | $4.92 | 639500 |
| 2024-03-25 | 47.78 | $4.93 | 668723 |
| 2024-03-22 | 46.85 | $4.90 | 612446 |
| 2024-03-21 | 49.36 | $4.99 | 578982 |
| 2024-03-20 | 47.89 | $4.94 | 969226 |
| 2024-03-19 | 45.16 | $4.85 | 1.2M |
| 2024-03-18 | 48.94 | $4.99 | 1.0M |
| 2024-03-15 | 50.67 | $5.05 | 1.2M |
| 2024-03-14 | 54.65 | $5.18 | 1.7M |
| 2024-03-13 | 60.55 | $5.35 | 1.5M |
| 2024-03-12 | 57.47 | $5.23 | 1.5M |
| 2024-03-11 | 51.13 | $5.02 | 606000 |
| 2024-03-08 | 50.80 | $5.01 | 1.1M |
| 2024-03-07 | 50.48 | $5.00 | 1.3M |
| 2024-03-06 | 57.58 | $5.20 | 1.1M |
| 2024-03-05 | 63.53 | $5.34 | 715647 |
| 2024-03-04 | 61.07 | $5.25 | 638940 |
| 2024-03-01 | 67.82 | $5.39 | 1.1M |
| 2024-02-29 | 63.43 | $5.23 | 1.1M |
| 2024-02-28 | 63.43 | $5.23 | 265008 |
| 2024-02-27 | 63.92 | $5.24 | 498300 |
| 2024-02-26 | 61.06 | $5.14 | 383821 |
| 2024-02-23 | 65.51 | $5.23 | 637500 |
| 2024-02-22 | 63.54 | $5.16 | 722804 |
| 2024-02-21 | 61.14 | $5.08 | 627500 |
| 2024-02-20 | 58.55 | $5.00 | 561504 |
| 2024-02-16 | 60.47 | $5.04 | 795500 |
| 2024-02-15 | 59.84 | $5.02 | 746626 |
| 2024-02-14 | 57.62 | $4.95 | 850200 |
| 2024-02-13 | 50.98 | $4.77 | 907900 |
| 2024-02-12 | 49.74 | $4.74 | 957216 |
| 2024-02-09 | 47.19 | $4.68 | 521115 |
| 2024-02-08 | 48.35 | $4.71 | 1.3M |
| 2024-02-07 | 53.36 | $4.83 | 747191 |
| 2024-02-06 | 54.71 | $4.86 | 1.3M |
| 2024-02-05 | 49.00 | $4.72 | 641320 |
| 2024-02-02 | 50.74 | $4.76 | 550641 |
| 2024-02-01 | 53.91 | $4.83 | 618615 |
| 2024-01-31 | 53.11 | $4.81 | 1.2M |
| 2024-01-30 | 51.11 | $4.76 | 377700 |
| 2024-01-29 | 51.95 | $4.78 | 469521 |
| 2024-01-26 | 51.19 | $4.76 | 524330 |
| 2024-01-25 | 51.98 | $4.78 | 605442 |
| 2024-01-24 | 51.98 | $4.78 | 759809 |
| 2024-01-23 | 48.78 | $4.69 | 773641 |
| 2024-01-22 | 44.49 | $4.58 | 784410 |
| 2024-01-19 | 46.16 | $4.63 | 609949 |
| 2024-01-18 | 46.82 | $4.65 | 550800 |
| 2024-01-17 | 45.32 | $4.61 | 883100 |
| 2024-01-16 | 42.63 | $4.54 | 1.6M |
| 2024-01-12 | 51.60 | $4.80 | 1.1M |
| 2024-01-11 | 54.10 | $4.86 | 1.2M |
| 2024-01-10 | 49.45 | $4.74 | 764236 |
| 2024-01-09 | 49.45 | $4.74 | 885900 |
| 2024-01-08 | 52.24 | $4.81 | 729236 |
| 2024-01-05 | 54.75 | $4.87 | 371053 |
| 2024-01-04 | 54.75 | $4.87 | 403600 |
| 2024-01-03 | 55.97 | $4.90 | 545117 |
| 2024-01-02 | 53.34 | $4.82 | 656206 |
| 2023-12-29 | 56.54 | $4.90 | 684900 |
| 2023-12-28 | 58.20 | $4.94 | 887100 |
| 2023-12-27 | 52.96 | $4.78 | 339119 |
| 2023-12-26 | 52.61 | $4.77 | 260826 |
| 2023-12-22 | 54.96 | $4.83 | 486500 |
| 2023-12-21 | 54.96 | $4.83 | 609900 |
| 2023-12-20 | 50.65 | $4.70 | 655400 |
| 2023-12-19 | 52.48 | $4.75 | 862210 |
| 2023-12-18 | 49.71 | $4.67 | 624631 |
| 2023-12-15 | 52.24 | $4.74 | 2.3M |
| 2023-12-14 | 47.53 | $4.61 | 1.0M |
| 2023-12-13 | 43.46 | $4.51 | 877227 |
| 2023-12-12 | 42.18 | $4.48 | 831645 |
| 2023-12-11 | 41.76 | $4.47 | 696931 |
| 2023-12-08 | 45.51 | $4.59 | 616209 |
| 2023-12-07 | 43.50 | $4.54 | 404600 |
| 2023-12-06 | 40.59 | $4.47 | 777932 |
| 2023-12-05 | 37.99 | $4.41 | 642516 |
| 2023-12-04 | 39.93 | $4.48 | 861824 |
| 2023-12-01 | 39.09 | $4.46 | 851308 |
| 2023-11-30 | 37.84 | $4.43 | 1.6M |
| 2023-11-29 | 38.34 | $4.45 | 739024 |
| 2023-11-28 | 36.77 | $4.41 | 987225 |
| 2023-11-27 | 37.68 | $4.45 | 1.1M |
| 2023-11-24 | 41.07 | $4.59 | 778021 |
| 2023-11-22 | 39.21 | $4.54 | 1.2M |
| 2023-11-21 | 48.86 | $4.87 | 3.3M |
| 2023-11-20 | 60.41 | $5.14 | 1.2M |
| 2023-11-17 | 57.21 | $5.05 | 1.5M |
| 2023-11-16 | 51.86 | $4.92 | 864500 |
| 2023-11-15 | 54.87 | $4.98 | 687538 |
| 2023-11-14 | 54.45 | $4.97 | 761558 |
| 2023-11-13 | 51.00 | $4.89 | 982307 |
| 2023-11-10 | 45.08 | $4.77 | 527400 |
| 2023-11-09 | 46.41 | $4.80 | 517144 |
| 2023-11-08 | 47.29 | $4.82 | 337138 |
| 2023-11-07 | 50.01 | $4.88 | 541379 |
| 2023-11-06 | 51.90 | $4.92 | 421106 |
| 2023-11-03 | 48.68 | $4.85 | 558626 |
| 2023-11-02 | 47.24 | $4.82 | 508714 |
| 2023-11-01 | 45.79 | $4.79 | 832816 |
| 2023-10-31 | 42.82 | $4.73 | 806128 |
| 2023-10-30 | 40.76 | $4.69 | 425720 |
| 2023-10-27 | 40.76 | $4.69 | 526501 |
| 2023-10-26 | 37.18 | $4.62 | 952800 |
| 2023-10-25 | 41.61 | $4.75 | 791820 |
| 2023-10-24 | 42.35 | $4.77 | 864300 |
| 2023-10-23 | 36.46 | $4.66 | 796840 |
| 2023-10-20 | 36.46 | $4.66 | 810900 |
| 2023-10-19 | 35.93 | $4.65 | 793800 |
| 2023-10-18 | 39.06 | $4.75 | 1.5M |
| 2023-10-17 | 42.21 | $4.84 | 676800 |
| 2023-10-16 | 45.29 | $4.92 | 1.3M |
| 2023-10-13 | 51.04 | $5.05 | 1.0M |
| 2023-10-12 | 48.15 | $4.99 | 739506 |
| 2023-10-11 | 48.15 | $4.99 | 764600 |
| 2023-10-10 | 48.59 | $5.00 | 1.1M |
| 2023-10-09 | 44.33 | $4.91 | 931800 |
| 2023-10-06 | 41.24 | $4.85 | 1.4M |
| 2023-10-05 | 35.59 | $4.75 | 872505 |
| 2023-10-04 | 36.26 | $4.77 | 823500 |
| 2023-10-03 | 38.29 | $4.83 | 1.2M |
| 2023-10-02 | 44.16 | $4.98 | 658300 |
| 2023-09-29 | 44.16 | $4.98 | 829200 |
| 2023-09-28 | 46.29 | $5.03 | 904900 |
| 2023-09-27 | 42.60 | $4.96 | 608200 |
| 2023-09-26 | 42.06 | $4.95 | 586043 |
| 2023-09-25 | 44.03 | $5.00 | 2.4M |
| 2023-09-22 | 48.81 | $5.11 | 793013 |
| 2023-09-21 | 46.81 | $5.07 | 437705 |
| 2023-09-20 | 45.30 | $5.04 | 752400 |
| 2023-09-19 | 44.29 | $5.02 | 561800 |
| 2023-09-18 | 43.80 | $5.01 | 522700 |
| 2023-09-15 | 43.80 | $5.01 | 696100 |
| 2023-09-14 | 45.61 | $5.06 | 516641 |
| 2023-09-13 | 44.74 | $5.04 | 513023 |
| 2023-09-12 | 46.88 | $5.10 | 641700 |
| 2023-09-11 | 45.65 | $5.07 | 2.4M |
| 2023-09-08 | 47.75 | $5.13 | 438745 |
| 2023-09-07 | 46.98 | $5.11 | 1.0M |
| 2023-09-06 | 47.99 | $5.14 | 836903 |
| 2023-09-05 | 46.15 | $5.09 | 583913 |
| 2023-09-01 | 47.10 | $5.12 | 962224 |
| 2023-08-31 | 43.41 | $5.02 | 1.4M |
| 2023-08-30 | 45.52 | $5.09 | 1.3M |
| 2023-08-29 | 49.80 | $5.22 | 1.6M |
| 2023-08-28 | 46.49 | $5.13 | 1.1M |
| 2023-08-25 | 45.74 | $5.11 | 712600 |
| 2023-08-24 | 46.05 | $5.12 | 907535 |
| 2023-08-23 | 44.26 | $5.07 | 872141 |
| 2023-08-22 | 45.70 | $5.12 | 852441 |
| 2023-08-21 | 46.85 | $5.16 | 697200 |
| 2023-08-18 | 46.21 | $5.14 | 880144 |
| 2023-08-17 | 48.74 | $5.23 | 602578 |
| 2023-08-16 | 48.14 | $5.21 | 801554 |
| 2023-08-15 | 48.41 | $5.22 | 1.0M |
| 2023-08-14 | 52.00 | $5.35 | 1.3M |
| 2023-08-11 | 57.62 | $5.53 | 1.3M |
| 2023-08-10 | 67.20 | $5.78 | 503800 |
| 2023-08-09 | 66.78 | $5.76 | 595200 |
| 2023-08-08 | 65.52 | $5.70 | 1.5M |
| 2023-08-07 | 78.18 | $5.97 | 920590 |
| 2023-08-04 | 79.25 | $5.99 | 556707 |
| 2023-08-03 | 78.26 | $5.92 | 904246 |
| 2023-08-02 | 77.53 | $5.87 | 1.4M |
| 2023-08-01 | 81.16 | $5.94 | 1.8M |
| 2023-07-31 | 80.28 | $5.87 | 1.2M |
| 2023-07-28 | 78.22 | $5.72 | 1.1M |
| 2023-07-27 | 77.47 | $5.67 | 816402 |
| 2023-07-26 | 79.01 | $5.70 | 2.0M |
| 2023-07-25 | 75.80 | $5.49 | 1.3M |
| 2023-07-24 | 74.00 | $5.39 | 1.4M |
| 2023-07-21 | 74.00 | $5.39 | 2.7M |
| 2023-07-20 | 73.10 | $5.34 | 529000 |
| 2023-07-19 | 71.79 | $5.27 | 691345 |
| 2023-07-18 | 70.23 | $5.19 | 1.9M |
| 2023-07-17 | 78.51 | $5.35 | 2.1M |
| 2023-07-14 | 73.50 | $5.08 | 1.4M |
| 2023-07-13 | 72.36 | $5.03 | 1.4M |
| 2023-07-12 | 69.10 | $4.90 | 1.0M |
| 2023-07-11 | 72.87 | $4.96 | 1.2M |
| 2023-07-10 | 71.39 | $4.90 | 981100 |
| 2023-07-07 | 67.11 | $4.75 | 1.4M |
| 2023-07-06 | 66.15 | $4.72 | 486396 |
| 2023-07-05 | 65.18 | $4.69 | 773111 |
| 2023-07-03 | 62.47 | $4.61 | 793210 |
| 2023-06-30 | 62.12 | $4.60 | 1.2M |
| 2023-06-29 | 63.82 | $4.63 | 663917 |
| 2023-06-28 | 66.11 | $4.67 | 584005 |
| 2023-06-27 | 64.28 | $4.61 | 1.1M |
| 2023-06-26 | 59.03 | $4.46 | 505423 |
| 2023-06-23 | 60.15 | $4.48 | 487946 |
| 2023-06-22 | 61.26 | $4.50 | 481905 |
| 2023-06-21 | 63.47 | $4.54 | 710611 |
| 2023-06-20 | 63.47 | $4.54 | 976106 |
| 2023-06-16 | 65.06 | $4.57 | 1.4M |
| 2023-06-15 | 66.11 | $4.59 | 649126 |
| 2023-06-14 | 65.04 | $4.55 | 591948 |
| 2023-06-13 | 64.23 | $4.52 | 696533 |
| 2023-06-12 | 62.31 | $4.45 | 789700 |
| 2023-06-09 | 61.75 | $4.43 | 553900 |
| 2023-06-08 | 61.20 | $4.41 | 548200 |
| 2023-06-07 | 59.84 | $4.36 | 682000 |
| 2023-06-06 | 59.02 | $4.33 | 687800 |
| 2023-06-05 | 54.94 | $4.19 | 800916 |
| 2023-06-02 | 52.02 | $4.10 | 679000 |
| 2023-06-01 | 48.87 | $4.01 | 572100 |
| 2023-05-31 | 42.95 | $3.86 | 734442 |
| 2023-05-30 | 47.10 | $3.98 | 764900 |
| 2023-05-26 | 50.58 | $4.07 | 585016 |
| 2023-05-25 | 48.99 | $4.03 | 554500 |
| 2023-05-24 | 47.79 | $4.00 | 542139 |
| 2023-05-23 | 49.25 | $4.04 | 544936 |
| 2023-05-22 | 46.53 | $3.97 | 760057 |
| 2023-05-19 | 43.66 | $3.90 | 568790 |
| 2023-05-18 | 44.97 | $3.94 | 541300 |
| 2023-05-17 | 45.62 | $3.96 | 750900 |
| 2023-05-16 | 50.48 | $4.10 | 750600 |
| 2023-05-15 | 51.98 | $4.14 | 1.3M |
| 2023-05-12 | 50.22 | $4.09 | 546542 |
| 2023-05-11 | 50.57 | $4.10 | 766842 |
| 2023-05-10 | 48.16 | $4.03 | 615353 |
| 2023-05-09 | 48.16 | $4.03 | 641307 |
| 2023-05-08 | 49.72 | $4.08 | 565586 |
| 2023-05-05 | 47.45 | $4.01 | 345500 |
| 2023-05-04 | 41.72 | $3.85 | 384823 |
| 2023-05-03 | 42.55 | $3.88 | 312035 |
| 2023-05-02 | 41.82 | $3.86 | 728696 |
| 2023-05-01 | 46.59 | $4.03 | 396818 |
| 2023-04-28 | 44.83 | $3.98 | 502141 |
| 2023-04-27 | 42.30 | $3.91 | 415304 |
| 2023-04-26 | 37.22 | $3.78 | 730802 |
| 2023-04-25 | 32.44 | $3.67 | 520616 |
| 2023-04-24 | 33.09 | $3.70 | 758527 |
| 2023-04-21 | 34.18 | $3.75 | 668632 |
| 2023-04-20 | 36.22 | $3.84 | 506800 |
| 2023-04-19 | 35.82 | $3.83 | 493528 |
| 2023-04-18 | 35.04 | $3.81 | 1.3M |
| 2023-04-17 | 37.19 | $3.91 | 844400 |
| 2023-04-14 | 32.03 | $3.78 | 774543 |
| 2023-04-13 | 32.42 | $3.80 | 690705 |
| 2023-04-12 | 31.63 | $3.78 | 1.2M |
| 2023-04-11 | 36.26 | $4.01 | 1.2M |
| 2023-04-10 | 34.68 | $3.97 | 1.0M |
| 2023-04-06 | 34.29 | $3.96 | 1.2M |
| 2023-04-05 | 33.17 | $3.93 | 1.2M |
| 2023-04-04 | 35.68 | $4.06 | 547500 |
| 2023-04-03 | 38.23 | $4.18 | 760000 |
| 2023-03-31 | 37.88 | $4.17 | 848705 |
| 2023-03-30 | 38.50 | $4.20 | 546100 |
| 2023-03-29 | 34.76 | $4.09 | 381039 |
| 2023-03-28 | 33.72 | $4.06 | 659753 |
| 2023-03-27 | 34.42 | $4.10 | 832300 |
| 2023-03-24 | 30.67 | $3.99 | 722700 |
| 2023-03-23 | 29.98 | $3.97 | 1.3M |
| 2023-03-22 | 28.97 | $3.94 | 811640 |
| 2023-03-21 | 30.07 | $4.02 | 1.2M |
| 2023-03-20 | 27.46 | $3.94 | 1.2M |
| 2023-03-17 | 20.40 | $3.74 | 2.1M |
| 2023-03-16 | 20.98 | $3.80 | 1.9M |
| 2023-03-15 | 21.27 | $3.83 | 3.1M |
| 2023-03-14 | 29.83 | $4.49 | 1.1M |
| 2023-03-13 | 30.18 | $4.51 | 984131 |
| 2023-03-10 | 31.04 | $4.56 | 999818 |
| 2023-03-09 | 32.64 | $4.65 | 1.1M |
| 2023-03-08 | 38.75 | $4.94 | 868100 |
| 2023-03-07 | 37.99 | $4.92 | 900009 |
| 2023-03-06 | 42.51 | $5.10 | 508900 |
| 2023-03-03 | 43.32 | $5.13 | 268700 |
| 2023-03-02 | 42.98 | $5.12 | 396200 |
| 2023-03-01 | 43.74 | $5.15 | 633400 |
| 2023-02-28 | 41.09 | $5.07 | 667714 |
| 2023-02-27 | 43.01 | $5.15 | 641604 |
| 2023-02-24 | 46.08 | $5.27 | 1.2M |
| 2023-02-23 | 49.13 | $5.38 | 466900 |
| 2023-02-22 | 48.54 | $5.36 | 485124 |
| 2023-02-21 | 49.08 | $5.38 | 756000 |
| 2023-02-17 | 52.70 | $5.51 | 944558 |
| 2023-02-16 | 55.07 | $5.59 | 1.1M |
| 2023-02-15 | 59.87 | $5.74 | 960300 |
| 2023-02-14 | 57.78 | $5.65 | 656205 |
| 2023-02-13 | 56.82 | $5.61 | 407637 |
| 2023-02-10 | 56.82 | $5.61 | 685300 |
| 2023-02-09 | 60.85 | $5.74 | 1.1M |
| 2023-02-08 | 58.71 | $5.64 | 719523 |
| 2023-02-07 | 57.16 | $5.57 | 862800 |
| 2023-02-06 | 58.35 | $5.61 | 887423 |
| 2023-02-03 | 59.83 | $5.66 | 1.0M |
| 2023-02-02 | 61.32 | $5.71 | 1.1M |
| 2023-02-01 | 63.10 | $5.77 | 1.6M |
| 2023-01-31 | 57.64 | $5.49 | 532100 |
| 2023-01-30 | 55.64 | $5.40 | 701632 |
| 2023-01-27 | 59.18 | $5.52 | 606427 |
| 2023-01-26 | 61.03 | $5.58 | 823401 |
| 2023-01-25 | 57.68 | $5.42 | 349644 |
| 2023-01-24 | 57.25 | $5.40 | 385400 |
| 2023-01-23 | 57.25 | $5.40 | 463500 |
| 2023-01-20 | 56.23 | $5.35 | 597409 |
| 2023-01-19 | 58.07 | $5.42 | 704401 |
| 2023-01-18 | 56.72 | $5.35 | 476500 |
| 2023-01-17 | 60.13 | $5.48 | 459649 |
| 2023-01-13 | 60.66 | $5.50 | 1.0M |
| 2023-01-12 | 56.45 | $5.27 | 1.2M |
| 2023-01-11 | 65.40 | $5.58 | 704156 |
| 2023-01-10 | 63.64 | $5.48 | 1.1M |
| 2023-01-09 | 62.36 | $5.41 | 832539 |
| 2023-01-06 | 60.67 | $5.32 | 634675 |
| 2023-01-05 | 64.32 | $5.44 | 1.7M |
| 2023-01-04 | 62.54 | $5.34 | 2.1M |
| 2023-01-03 | 56.30 | $5.04 | 549600 |
| 2022-12-30 | 54.37 | $4.96 | 768300 |
| 2022-12-29 | 56.44 | $5.03 | 586000 |
| 2022-12-28 | 54.56 | $4.95 | 1.1M |
| 2022-12-27 | 60.78 | $5.15 | 1.4M |
| 2022-12-23 | 59.46 | $5.09 | 863443 |
| 2022-12-22 | 59.78 | $5.10 | 1.5M |
| 2022-12-21 | 55.24 | $4.90 | 625000 |
| 2022-12-20 | 52.70 | $4.80 | 821716 |
| 2022-12-19 | 51.66 | $4.76 | 454800 |
| 2022-12-16 | 51.66 | $4.76 | 1.1M |
| 2022-12-15 | 54.08 | $4.85 | 1.1M |
| 2022-12-14 | 52.43 | $4.78 | 654300 |
| 2022-12-13 | 53.21 | $4.81 | 666243 |
| 2022-12-12 | 54.75 | $4.87 | 839017 |
| 2022-12-09 | 57.10 | $4.96 | 1.4M |
| 2022-12-08 | 55.27 | $4.87 | 1.8M |
| 2022-12-07 | 55.52 | $4.88 | 1.1M |
| 2022-12-06 | 54.94 | $4.85 | 1.2M |
| 2022-12-05 | 53.80 | $4.79 | 2.2M |
| 2022-12-02 | 55.13 | $4.85 | 1.6M |
| 2022-12-01 | 52.33 | $4.70 | 844201 |
| 2022-11-30 | 51.76 | $4.67 | 1.5M |
| 2022-11-29 | 48.85 | $4.52 | 1.7M |
| 2022-11-28 | 43.91 | $4.29 | 855331 |
| 2022-11-25 | 44.80 | $4.34 | 381300 |
| 2022-11-23 | 46.79 | $4.45 | 843600 |
| 2022-11-22 | 46.17 | $4.42 | 841233 |
| 2022-11-21 | 47.22 | $4.48 | 654100 |
| 2022-11-18 | 50.47 | $4.66 | 1.1M |
| 2022-11-17 | 53.79 | $4.83 | 1.2M |
| 2022-11-16 | 59.47 | $5.09 | 728300 |
| 2022-11-15 | 63.13 | $5.24 | 1.2M |
| 2022-11-14 | 58.25 | $4.94 | 1.6M |
| 2022-11-11 | 55.45 | $4.79 | 866947 |
| 2022-11-10 | 50.39 | $4.55 | 509900 |
| 2022-11-09 | 47.32 | $4.42 | 415849 |
| 2022-11-08 | 49.80 | $4.53 | 818000 |
| 2022-11-07 | 54.23 | $4.71 | 930845 |
| 2022-11-04 | 55.00 | $4.74 | 1.5M |
| 2022-11-03 | 47.94 | $4.44 | 297200 |
| 2022-11-02 | 46.07 | $4.37 | 496924 |
| 2022-11-01 | 47.70 | $4.44 | 543749 |
| 2022-10-31 | 45.06 | $4.34 | 371100 |
| 2022-10-28 | 44.79 | $4.33 | 919100 |
| 2022-10-27 | 48.34 | $4.49 | 658504 |
| 2022-10-26 | 48.09 | $4.48 | 654700 |
| 2022-10-25 | 42.70 | $4.27 | 586601 |
| 2022-10-24 | 42.43 | $4.26 | 1.7M |
| 2022-10-21 | 56.66 | $4.82 | 611416 |
| 2022-10-20 | 57.98 | $4.86 | 546100 |
| 2022-10-19 | 53.90 | $4.70 | 303847 |
| 2022-10-18 | 57.20 | $4.80 | 516242 |
| 2022-10-17 | 56.18 | $4.76 | 269416 |
| 2022-10-14 | 54.38 | $4.69 | 346355 |
| 2022-10-13 | 52.52 | $4.62 | 334708 |
| 2022-10-12 | 51.99 | $4.60 | 342300 |
| 2022-10-11 | 50.13 | $4.53 | 429711 |
| 2022-10-10 | 52.33 | $4.61 | 333749 |
| 2022-10-07 | 52.08 | $4.60 | 284440 |
| 2022-10-06 | 57.82 | $4.80 | 263800 |
| 2022-10-05 | 59.37 | $4.85 | 293300 |
| 2022-10-04 | 56.00 | $4.70 | 627755 |
| 2022-10-03 | 46.77 | $4.37 | 442835 |
| 2022-09-30 | 43.71 | $4.28 | 339711 |
| 2022-09-29 | 44.52 | $4.31 | 323229 |
| 2022-09-28 | 46.71 | $4.39 | 309300 |
| 2022-09-27 | 45.44 | $4.35 | 280233 |
| 2022-09-26 | 43.17 | $4.28 | 360510 |
| 2022-09-23 | 43.17 | $4.28 | 550600 |
| 2022-09-22 | 48.35 | $4.48 | 657843 |
| 2022-09-21 | 47.75 | $4.46 | 193918 |
| 2022-09-20 | 48.01 | $4.47 | 203200 |
| 2022-09-19 | 47.19 | $4.44 | 165215 |
| 2022-09-16 | 48.16 | $4.48 | 241833 |
| 2022-09-15 | 49.61 | $4.54 | 307533 |
| 2022-09-14 | 51.08 | $4.60 | 267806 |
| 2022-09-13 | 48.93 | $4.51 | 230500 |
| 2022-09-12 | 52.86 | $4.67 | 236142 |
| 2022-09-09 | 49.74 | $4.54 | 338337 |
| 2022-09-08 | 46.92 | $4.43 | 570400 |
| 2022-09-07 | 47.38 | $4.45 | 483820 |
| 2022-09-06 | 47.60 | $4.46 | 354800 |
| 2022-09-02 | 51.98 | $4.65 | 444515 |
| 2022-09-01 | 53.46 | $4.71 | 377890 |
| 2022-08-31 | 59.03 | $4.92 | 653733 |
| 2022-08-30 | 59.03 | $4.92 | 372032 |
| 2022-08-29 | 57.11 | $4.82 | 518442 |
| 2022-08-26 | 55.52 | $4.74 | 1.1M |
| 2022-08-25 | 55.77 | $4.75 | 736354 |
| 2022-08-24 | 52.80 | $4.60 | 351912 |
| 2022-08-23 | 55.14 | $4.70 | 349757 |
| 2022-08-22 | 49.87 | $4.45 | 313928 |
| 2022-08-19 | 48.72 | $4.40 | 228156 |
| 2022-08-18 | 49.15 | $4.42 | 202245 |
| 2022-08-17 | 48.29 | $4.38 | 204241 |
| 2022-08-16 | 49.28 | $4.43 | 259400 |
| 2022-08-15 | 51.28 | $4.53 | 341507 |
| 2022-08-12 | 55.33 | $4.72 | 282400 |
| 2022-08-11 | 52.51 | $4.57 | 481000 |
| 2022-08-10 | 49.49 | $4.42 | 407518 |
| 2022-08-09 | 47.15 | $4.31 | 303206 |
| 2022-08-08 | 48.11 | $4.36 | 324800 |
| 2022-08-05 | 51.73 | $4.54 | 537000 |
| 2022-08-04 | 52.78 | $4.59 | 641800 |
| 2022-08-03 | 51.85 | $4.54 | 337600 |
| 2022-08-02 | 50.18 | $4.45 | 654403 |
| 2022-08-01 | 44.49 | $4.17 | 444108 |
| 2022-07-29 | 44.84 | $4.19 | 345015 |
| 2022-07-28 | 46.21 | $4.27 | 660700 |
| 2022-07-27 | 48.87 | $4.42 | 822200 |
| 2022-07-26 | 49.60 | $4.46 | 362500 |
| 2022-07-25 | 52.17 | $4.60 | 337804 |
| 2022-07-22 | 52.91 | $4.64 | 442763 |
| 2022-07-21 | 52.10 | $4.59 | 662600 |
| 2022-07-20 | 50.65 | $4.50 | 772400 |
| 2022-07-19 | 53.38 | $4.66 | 1.1M |
| 2022-07-18 | 50.69 | $4.49 | 925700 |
| 2022-07-15 | 51.86 | $4.56 | 1.1M |
| 2022-07-14 | 50.63 | $4.48 | 298134 |
| 2022-07-13 | 56.30 | $4.81 | 517547 |
| 2022-07-12 | 55.72 | $4.77 | 685605 |
| 2022-07-11 | 51.84 | $4.51 | 587500 |
| 2022-07-08 | 50.73 | $4.44 | 634922 |
| 2022-07-07 | 57.55 | $4.82 | 411800 |
| 2022-07-06 | 55.76 | $4.70 | 330300 |
| 2022-07-05 | 57.29 | $4.78 | 350711 |
| 2022-07-01 | 59.81 | $4.91 | 1.1M |
| 2022-06-30 | 57.63 | $4.75 | 392220 |
| 2022-06-29 | 56.07 | $4.64 | 1.5M |
| 2022-06-28 | 54.33 | $4.52 | 503553 |
| 2022-06-27 | 57.77 | $4.71 | 275434 |
| 2022-06-24 | 58.51 | $4.75 | 380847 |
| 2022-06-23 | 55.82 | $4.55 | 237700 |
| 2022-06-22 | 55.82 | $4.55 | 331100 |
| 2022-06-21 | 58.57 | $4.71 | 471900 |
| 2022-06-17 | 56.00 | $4.51 | 887329 |
| 2022-06-16 | 53.97 | $4.36 | 494642 |
| 2022-06-15 | 58.41 | $4.62 | 407734 |
| 2022-06-14 | 56.31 | $4.46 | 528029 |
| 2022-06-13 | 52.30 | $4.18 | 565687 |
| 2022-06-10 | 58.28 | $4.51 | 650930 |
| 2022-06-09 | 58.48 | $4.52 | 539964 |
| 2022-06-08 | 58.21 | $4.50 | 608300 |
| 2022-06-07 | 54.97 | $4.26 | 1.0M |
| 2022-06-06 | 56.89 | $4.37 | 625130 |
| 2022-06-03 | 51.63 | $4.01 | 531900 |
| 2022-06-02 | 57.36 | $4.32 | 654627 |
| 2022-06-01 | 61.55 | $4.52 | 1.4M |
| 2022-05-31 | 56.91 | $4.21 | 977225 |
| 2022-05-27 | 56.91 | $4.21 | 321008 |
| 2022-05-26 | 57.52 | $4.24 | 473702 |
| 2022-05-25 | 49.93 | $3.79 | 533100 |
| 2022-05-24 | 48.78 | $3.73 | 493930 |
| 2022-05-23 | 52.84 | $3.94 | 469420 |
| 2022-05-20 | 49.20 | $3.75 | 371100 |
| 2022-05-19 | 54.22 | $3.99 | 230419 |
| 2022-05-18 | 49.76 | $3.77 | 466707 |
| 2022-05-17 | 45.64 | $3.59 | 655700 |
| 2022-05-16 | 44.68 | $3.55 | 579725 |
| 2022-05-13 | 45.83 | $3.61 | 625600 |
| 2022-05-12 | 44.70 | $3.56 | 745629 |
| 2022-05-11 | 47.32 | $3.70 | 798006 |
| 2022-05-10 | 46.90 | $3.68 | 650674 |
| 2022-05-09 | 44.36 | $3.56 | 393600 |
| 2022-05-06 | 46.84 | $3.70 | 416300 |
| 2022-05-05 | 48.70 | $3.80 | 470911 |
| 2022-05-04 | 54.88 | $4.10 | 765142 |
| 2022-05-03 | 48.45 | $3.79 | 463940 |
| 2022-05-02 | 47.77 | $3.76 | 502900 |
| 2022-04-29 | 47.77 | $3.76 | 510400 |
| 2022-04-28 | 45.82 | $3.67 | 459911 |
| 2022-04-27 | 45.18 | $3.64 | 366442 |
| 2022-04-26 | 45.87 | $3.68 | 459033 |
| 2022-04-25 | 42.51 | $3.52 | 510300 |
| 2022-04-22 | 44.48 | $3.64 | 365200 |
| 2022-04-21 | 44.07 | $3.62 | 452000 |
| 2022-04-20 | 47.03 | $3.80 | 352914 |
| 2022-04-19 | 46.46 | $3.77 | 269100 |
| 2022-04-18 | 43.38 | $3.61 | 287508 |
| 2022-04-14 | 44.91 | $3.71 | 350520 |
| 2022-04-13 | 45.07 | $3.72 | 533343 |
| 2022-04-12 | 46.87 | $3.84 | 754200 |
| 2022-04-11 | 45.67 | $3.77 | 737112 |
| 2022-04-08 | 47.57 | $3.90 | 322547 |
| 2022-04-07 | 47.41 | $3.89 | 522400 |
| 2022-04-06 | 47.41 | $3.89 | 782123 |
| 2022-04-05 | 48.35 | $3.96 | 456200 |
| 2022-04-04 | 52.57 | $4.26 | 424300 |
| 2022-04-01 | 49.64 | $4.05 | 446845 |
| 2022-03-31 | 48.50 | $3.97 | 553603 |
| 2022-03-30 | 50.84 | $4.14 | 543406 |
| 2022-03-29 | 52.25 | $4.24 | 624494 |
| 2022-03-28 | 50.28 | $4.09 | 436200 |
| 2022-03-25 | 49.22 | $4.01 | 621400 |
| 2022-03-24 | 51.43 | $4.18 | 571100 |
| 2022-03-23 | 52.89 | $4.29 | 744500 |
| 2022-03-22 | 51.71 | $4.19 | 975409 |
| 2022-03-21 | 49.16 | $3.98 | 867000 |
| 2022-03-18 | 52.02 | $4.21 | 1.1M |
| 2022-03-17 | 51.67 | $4.18 | 1.7M |
| 2022-03-16 | 56.61 | $4.56 | 4.6M |
| 2022-03-15 | 35.71 | $3.20 | 1.6M |
| 2022-03-14 | 29.55 | $2.94 | 2.5M |
| 2022-03-11 | 31.08 | $3.08 | 1.2M |
| 2022-03-10 | 36.73 | $3.52 | 1.6M |
| 2022-03-09 | 39.52 | $3.70 | 632491 |
| 2022-03-08 | 33.96 | $3.49 | 760246 |
| 2022-03-07 | 28.92 | $3.32 | 1.2M |
| 2022-03-04 | 30.62 | $3.45 | 1.3M |
| 2022-03-03 | 35.84 | $3.79 | 908100 |
| 2022-03-02 | 37.82 | $3.90 | 516809 |
| 2022-03-01 | 38.74 | $3.95 | 685207 |
| 2022-02-28 | 41.03 | $4.07 | 775000 |
| 2022-02-25 | 43.47 | $4.19 | 646100 |
| 2022-02-24 | 45.84 | $4.30 | 680200 |
| 2022-02-23 | 45.84 | $4.30 | 531706 |
| 2022-02-22 | 45.35 | $4.28 | 470525 |
| 2022-02-18 | 47.60 | $4.39 | 601436 |
| 2022-02-17 | 50.41 | $4.52 | 478400 |
| 2022-02-16 | 49.31 | $4.47 | 296100 |
| 2022-02-15 | 49.31 | $4.47 | 611237 |
| 2022-02-14 | 44.94 | $4.27 | 387726 |
| 2022-02-11 | 46.07 | $4.33 | 509413 |
| 2022-02-10 | 45.86 | $4.32 | 422900 |
| 2022-02-09 | 45.65 | $4.31 | 947716 |
| 2022-02-08 | 40.93 | $4.09 | 793600 |
| 2022-02-07 | 36.91 | $3.92 | 788100 |
| 2022-02-04 | 38.52 | $4.03 | 663849 |
| 2022-02-03 | 36.11 | $3.93 | 826600 |
| 2022-02-02 | 37.36 | $4.02 | 1.1M |
| 2022-02-01 | 39.08 | $4.14 | 1.7M |
| 2022-01-31 | 34.56 | $3.95 | 2.6M |
| 2022-01-28 | 25.74 | $3.63 | 1.9M |
| 2022-01-27 | 26.05 | $3.66 | 2.5M |
| 2022-01-26 | 29.45 | $3.96 | 2.0M |
| 2022-01-25 | 31.26 | $4.10 | 1.2M |
| 2022-01-24 | 32.06 | $4.16 | 1.6M |
| 2022-01-21 | 36.01 | $4.43 | 788446 |
| 2022-01-20 | 38.16 | $4.56 | 1.4M |
| 2022-01-19 | 35.63 | $4.47 | 924120 |
| 2022-01-18 | 36.10 | $4.50 | 741500 |
| 2022-01-14 | 37.34 | $4.58 | 927700 |
| 2022-01-13 | 38.76 | $4.67 | 867500 |
| 2022-01-12 | 41.60 | $4.84 | 1.3M |
| 2022-01-11 | 36.95 | $4.66 | 1.1M |
| 2022-01-10 | 37.26 | $4.68 | 1.2M |
| 2022-01-07 | 37.41 | $4.69 | 2.3M |
| 2022-01-06 | 38.45 | $4.76 | 1.4M |
| 2022-01-05 | 35.29 | $4.63 | 1.2M |
| 2022-01-04 | 38.94 | $4.88 | 1.2M |
| 2022-01-03 | 41.38 | $5.03 | 432873 |
| 2021-12-31 | 38.96 | $4.93 | 659717 |
| 2021-12-30 | 38.23 | $4.90 | 1.5M |
| 2021-12-29 | 32.91 | $4.69 | 835700 |
| 2021-12-28 | 34.96 | $4.84 | 636725 |
| 2021-12-27 | 35.51 | $4.88 | 747200 |
| 2021-12-23 | 35.78 | $4.90 | 1.3M |
| 2021-12-22 | 35.31 | $4.88 | 604428 |
| 2021-12-21 | 35.56 | $4.90 | 1.0M |
| 2021-12-20 | 30.73 | $4.69 | 1.4M |
| 2021-12-17 | 37.01 | $5.19 | 3.0M |
| 2021-12-16 | 34.46 | $5.09 | 1.1M |
| 2021-12-15 | 36.13 | $5.21 | 1.1M |
| 2021-12-14 | 37.41 | $5.30 | 1.4M |
| 2021-12-13 | 39.80 | $5.46 | 1.8M |
| 2021-12-10 | 45.31 | $5.78 | 1.5M |
| 2021-12-09 | 42.72 | $5.67 | 1.5M |
| 2021-12-08 | 43.43 | $5.71 | 1.0M |
| 2021-12-07 | 39.87 | $5.56 | 1.5M |
| 2021-12-06 | 32.93 | $5.30 | 1.8M |
| 2021-12-03 | 33.78 | $5.36 | 3.6M |
| 2021-12-02 | 39.85 | $5.73 | 944300 |
| 2021-12-01 | 40.22 | $5.75 | 915236 |
| 2021-11-30 | 42.47 | $5.87 | 1.8M |
| 2021-11-29 | 42.85 | $5.89 | 1.0M |
| 2021-11-26 | 44.56 | $5.98 | 1.2M |
| 2021-11-24 | 46.92 | $6.10 | 1.1M |
| 2021-11-23 | 47.93 | $6.15 | 1.5M |
| 2021-11-22 | 47.50 | $6.13 | 1.3M |
| 2021-11-19 | 48.84 | $6.20 | 1.1M |
| 2021-11-18 | 49.78 | $6.25 | 2.1M |
| 2021-11-17 | 58.67 | $6.66 | 1.5M |
| 2021-11-16 | 61.73 | $6.78 | 899241 |
| 2021-11-15 | 60.25 | $6.69 | 888237 |
| 2021-11-12 | 61.77 | $6.75 | 890839 |
| 2021-11-11 | 59.51 | $6.61 | 1.4M |
| 2021-11-10 | 56.56 | $6.44 | 1.2M |
| 2021-11-09 | 58.22 | $6.51 | 1.4M |
| 2021-11-08 | 53.40 | $6.25 | 947019 |
| 2021-11-05 | 51.56 | $6.16 | 825005 |
| 2021-11-04 | 50.10 | $6.09 | 805900 |
| 2021-11-03 | 49.28 | $6.05 | 1.2M |
| 2021-11-02 | 50.06 | $6.09 | 1.6M |
| 2021-11-01 | 53.96 | $6.28 | 1.2M |
| 2021-10-29 | 50.90 | $6.12 | 957105 |
| 2021-10-28 | 53.43 | $6.24 | 978018 |
| 2021-10-27 | 53.43 | $6.24 | 1.0M |
| 2021-10-26 | 55.94 | $6.36 | 1.3M |
| 2021-10-25 | 58.10 | $6.46 | 1.2M |
| 2021-10-22 | 57.47 | $6.42 | 1.2M |
| 2021-10-21 | 57.17 | $6.40 | 1.2M |
| 2021-10-20 | 54.40 | $6.22 | 1.9M |
| 2021-10-19 | 49.38 | $5.93 | 1.1M |
| 2021-10-18 | 47.68 | $5.84 | 786000 |
| 2021-10-15 | 44.95 | $5.70 | 751832 |
| 2021-10-14 | 46.60 | $5.80 | 1.5M |
| 2021-10-13 | 51.05 | $6.05 | 830268 |
| 2021-10-12 | 51.23 | $6.06 | 1.1M |
| 2021-10-11 | 50.89 | $6.04 | 1.9M |
| 2021-10-08 | 47.96 | $5.87 | 1.1M |
| 2021-10-07 | 43.44 | $5.63 | 1.9M |
| 2021-10-06 | 41.63 | $5.54 | 828718 |
| 2021-10-05 | 44.01 | $5.70 | 569863 |
| 2021-10-04 | 38.60 | $5.44 | 674800 |
| 2021-10-01 | 42.67 | $5.71 | 1.2M |
| 2021-09-30 | 41.14 | $5.64 | 806132 |
| 2021-09-29 | 38.24 | $5.51 | 433600 |
| 2021-09-28 | 38.52 | $5.53 | 1.1M |
| 2021-09-27 | 41.99 | $5.77 | 1.1M |
| 2021-09-24 | 42.75 | $5.82 | 979900 |
| 2021-09-23 | 44.60 | $5.94 | 788544 |
| 2021-09-22 | 42.84 | $5.85 | 859700 |
| 2021-09-21 | 36.92 | $5.57 | 1.6M |
| 2021-09-20 | 36.25 | $5.54 | 2.4M |
| 2021-09-17 | 39.73 | $5.80 | 6.7M |
| 2021-09-16 | 40.16 | $5.83 | 1.0M |
| 2021-09-15 | 40.57 | $5.86 | 1.4M |
| 2021-09-14 | 36.89 | $5.68 | 1.6M |
| 2021-09-13 | 40.60 | $5.96 | 1.7M |
| 2021-09-10 | 44.07 | $6.19 | 1.3M |
| 2021-09-09 | 45.34 | $6.27 | 2.2M |
| 2021-09-08 | 44.77 | $6.24 | 1.5M |
| 2021-09-07 | 44.59 | $6.23 | 17.2M |
| 2021-09-03 | 44.42 | $6.22 | 1.3M |
| 2021-09-02 | 44.68 | $6.24 | 1.2M |
| 2021-09-01 | 44.20 | $6.21 | 869253 |
| 2021-08-31 | 42.30 | $6.09 | 1.2M |
| 2021-08-30 | 39.35 | $5.91 | 1.0M |
| 2021-08-27 | 41.12 | $6.07 | 1.4M |
| 2021-08-26 | 37.97 | $5.88 | 1.2M |
| 2021-08-25 | 39.45 | $6.02 | 2.3M |
| 2021-08-24 | 42.48 | $6.29 | 2.6M |
| 2021-08-23 | 38.84 | $6.07 | 2.3M |
| 2021-08-20 | 33.57 | $5.78 | 3.2M |
| 2021-08-19 | 33.19 | $5.76 | 1.9M |
| 2021-08-18 | 33.28 | $5.77 | 1.4M |
| 2021-08-17 | 33.71 | $5.82 | 1.2M |
| 2021-08-16 | 34.14 | $5.87 | 2.1M |
| 2021-08-13 | 35.84 | $6.07 | 961495 |
| 2021-08-12 | 37.07 | $6.21 | 794081 |
| 2021-08-11 | 38.60 | $6.38 | 1.0M |
| 2021-08-10 | 38.60 | $6.38 | 1.3M |
| 2021-08-09 | 40.65 | $6.61 | 951634 |
| 2021-08-06 | 35.87 | $6.27 | 1.4M |
| 2021-08-05 | 36.61 | $6.36 | 1.2M |
| 2021-08-04 | 37.10 | $6.42 | 1.1M |
| 2021-08-03 | 37.81 | $6.51 | 1.3M |
| 2021-08-02 | 37.30 | $6.47 | 1.3M |
| 2021-07-30 | 37.74 | $6.53 | 2.6M |
| 2021-07-29 | 38.25 | $6.60 | 2.4M |
| 2021-07-28 | 43.05 | $7.22 | 2.0M |
| 2021-07-27 | 37.91 | $6.79 | 2.5M |
| 2021-07-26 | 40.15 | $7.07 | 1.9M |
| 2021-07-23 | 40.64 | $7.13 | 1.7M |
| 2021-07-22 | 45.67 | $7.70 | 1.6M |
| 2021-07-21 | 47.43 | $7.88 | 1.8M |
| 2021-07-20 | 42.26 | $7.44 | 1.7M |
| 2021-07-19 | 43.09 | $7.53 | 1.8M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2026-07-17
Close Price
$4.75
Vol: 162802
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.00 | $4.75 | 162802 |
| 2026-07-16 | -49.02 | $4.75 | 400141 |
| 2026-07-15 | -59.26 | $4.71 | 655900 |
| 2026-07-14 | -84.38 | $4.59 | 643533 |
| 2026-07-13 | -87.50 | $4.57 | 417900 |
| 2026-07-10 | -92.19 | $4.54 | 775600 |
| 2026-07-09 | -69.09 | $4.75 | 540018 |
| 2026-07-08 | -76.36 | $4.71 | 557300 |
| 2026-07-07 | -76.36 | $4.71 | 396339 |
| 2026-07-06 | -49.09 | $4.86 | 584700 |
| 2026-07-02 | -58.33 | $4.83 | 368140 |
| 2026-07-01 | -43.75 | $4.94 | 672539 |
| 2026-06-30 | -74.07 | $4.79 | 980420 |
| 2026-06-29 | -85.00 | $4.73 | 477154 |
| 2026-06-26 | -78.00 | $4.80 | 681700 |
| 2026-06-25 | -88.78 | $4.71 | 815500 |
| 2026-06-24 | -80.32 | $4.85 | 547000 |
| 2026-06-23 | -82.68 | $4.82 | 669162 |
| 2026-06-22 | -75.00 | $4.73 | 666611 |
| 2026-06-18 | -78.95 | $4.67 | 2.1M |
| 2026-06-17 | -69.74 | $4.81 | 430800 |
| 2026-06-16 | -68.42 | $4.83 | 390513 |
| 2026-06-15 | -57.24 | $5.00 | 1.3M |
| 2026-06-12 | -55.26 | $5.03 | 504930 |
| 2026-06-11 | -60.53 | $4.95 | 539800 |
| 2026-06-10 | -64.47 | $4.89 | 382000 |
| 2026-06-09 | -65.79 | $4.87 | 551600 |
| 2026-06-08 | -67.11 | $4.85 | 563400 |
| 2026-06-05 | -61.84 | $4.93 | 730500 |
| 2026-06-04 | -50.00 | $5.11 | 402900 |
| 2026-06-03 | -48.68 | $5.13 | 824756 |
| 2026-06-02 | -46.71 | $5.16 | 1.1M |
| 2026-06-01 | -36.18 | $5.32 | 1.1M |
| 2026-05-29 | -40.79 | $5.25 | 1.5M |
| 2026-05-28 | -44.74 | $5.19 | 1.3M |
| 2026-05-27 | -24.34 | $5.50 | 2.7M |
| 2026-05-26 | -34.78 | $4.95 | 3.0M |
| 2026-05-22 | -84.78 | $4.49 | 2.4M |
| 2026-05-21 | -81.67 | $4.78 | 930900 |
| 2026-05-20 | -84.75 | $4.77 | 937621 |
| 2026-05-19 | -66.10 | $4.88 | 628400 |
| 2026-05-18 | -75.00 | $4.82 | 1.1M |
| 2026-05-15 | -88.33 | $4.74 | 966008 |
| 2026-05-14 | -55.00 | $4.94 | 990406 |
| 2026-05-13 | -30.00 | $5.09 | 829687 |
| 2026-05-12 | -25.00 | $5.12 | 859901 |
| 2026-05-11 | -20.00 | $5.15 | 566913 |
| 2026-05-08 | -15.63 | $5.17 | 892761 |
| 2026-05-07 | -25.00 | $5.11 | 1.2M |
| 2026-05-06 | -3.28 | $5.22 | 793632 |
| 2026-05-05 | -21.67 | $5.10 | 774300 |
| 2026-05-04 | -28.33 | $5.06 | 988404 |
| 2026-05-01 | -33.33 | $5.03 | 921443 |
| 2026-04-30 | -45.00 | $4.96 | 774000 |
| 2026-04-29 | -63.33 | $4.85 | 730248 |
| 2026-04-28 | -36.67 | $5.01 | 942400 |
| 2026-04-27 | -30.00 | $5.02 | 1.1M |
| 2026-04-24 | -58.33 | $4.81 | 1.2M |
| 2026-04-23 | -70.83 | $4.72 | 1.2M |
| 2026-04-22 | -68.06 | $4.74 | 924400 |
| 2026-04-21 | -75.00 | $4.69 | 1.1M |
| 2026-04-20 | -80.81 | $4.70 | 1.4M |
| 2026-04-17 | -73.87 | $4.80 | 1.3M |
| 2026-04-16 | -78.10 | $4.81 | 1.2M |
| 2026-04-15 | -67.02 | $5.13 | 857700 |
| 2026-04-14 | -68.09 | $5.11 | 1.4M |
| 2026-04-13 | -75.00 | $4.98 | 1.4M |
| 2026-04-10 | -76.60 | $4.95 | 724711 |
| 2026-04-09 | -75.53 | $4.97 | 1.6M |
| 2026-04-08 | -64.89 | $5.17 | 973665 |
| 2026-04-07 | -76.60 | $4.95 | 818025 |
| 2026-04-06 | -68.09 | $5.11 | 704124 |
| 2026-04-02 | -77.13 | $4.94 | 975046 |
| 2026-04-01 | -79.79 | $4.89 | 873100 |
| 2026-03-31 | -85.11 | $4.79 | 672500 |
| 2026-03-30 | -89.36 | $4.71 | 1.1M |
| 2026-03-27 | -92.02 | $4.66 | 1.1M |
| 2026-03-26 | -98.33 | $4.62 | 1.2M |
| 2026-03-25 | -98.80 | $4.74 | 960000 |
| 2026-03-24 | -100.00 | $4.86 | 2.0M |
| 2026-03-23 | -98.47 | $5.10 | 2.3M |
| 2026-03-20 | -69.47 | $5.48 | 8.7M |
| 2026-03-19 | -61.07 | $5.59 | 2.0M |
| 2026-03-18 | -38.93 | $5.88 | 2.2M |
| 2026-03-17 | 0.00 | $6.18 | 3.1M |
| 2026-03-16 | -53.41 | $5.49 | 2.3M |
| 2026-03-13 | -81.82 | $5.24 | 624800 |
| 2026-03-12 | -82.95 | $5.23 | 599700 |
| 2026-03-11 | -70.45 | $5.34 | 562043 |
| 2026-03-10 | -69.32 | $5.35 | 820200 |
| 2026-03-09 | -69.32 | $5.35 | 1.2M |
| 2026-03-06 | -96.34 | $5.17 | 904068 |
| 2026-03-05 | -71.57 | $5.23 | 1.3M |
| 2026-03-04 | -53.92 | $5.41 | 1.2M |
| 2026-03-03 | -63.21 | $5.29 | 1.9M |
| 2026-03-02 | -21.70 | $5.73 | 801200 |
| 2026-02-27 | -32.08 | $5.62 | 964392 |
| 2026-02-26 | -24.53 | $5.70 | 742500 |
| 2026-02-25 | -19.81 | $5.75 | 650300 |
| 2026-02-24 | -30.19 | $5.64 | 824146 |
| 2026-02-23 | -50.94 | $5.42 | 1.2M |
| 2026-02-20 | -22.64 | $5.72 | 811244 |
| 2026-02-19 | -22.64 | $5.72 | 863606 |
| 2026-02-18 | -16.04 | $5.79 | 824500 |
| 2026-02-17 | -7.29 | $5.79 | 990600 |
| 2026-02-13 | -25.58 | $5.54 | 933811 |
| 2026-02-12 | -32.56 | $5.48 | 1.3M |
| 2026-02-11 | -23.26 | $5.56 | 1.1M |
| 2026-02-10 | -15.12 | $5.63 | 1.1M |
| 2026-02-09 | -12.16 | $5.55 | 1.6M |
| 2026-02-06 | -20.00 | $5.30 | 1.1M |
| 2026-02-05 | -42.50 | $5.13 | 2.7M |
| 2026-02-04 | -72.50 | $5.01 | 1.1M |
| 2026-02-03 | -79.66 | $5.02 | 1.2M |
| 2026-02-02 | -62.96 | $5.15 | 863800 |
| 2026-01-30 | -70.00 | $5.13 | 794300 |
| 2026-01-29 | -66.67 | $5.15 | 968051 |
| 2026-01-28 | -58.33 | $5.20 | 802445 |
| 2026-01-27 | -63.33 | $5.17 | 719290 |
| 2026-01-26 | -60.00 | $5.19 | 743843 |
| 2026-01-23 | -70.00 | $5.13 | 778685 |
| 2026-01-22 | -61.67 | $5.18 | 914413 |
| 2026-01-21 | -81.67 | $5.06 | 1.4M |
| 2026-01-20 | -71.67 | $5.12 | 936500 |
| 2026-01-16 | -66.67 | $5.15 | 1.5M |
| 2026-01-15 | -48.33 | $5.26 | 659716 |
| 2026-01-14 | -60.00 | $5.19 | 761238 |
| 2026-01-13 | -55.00 | $5.22 | 996377 |
| 2026-01-12 | -68.33 | $5.14 | 1.2M |
| 2026-01-09 | -90.00 | $5.01 | 1.6M |
| 2026-01-08 | -76.00 | $5.17 | 735700 |
| 2026-01-07 | -76.00 | $5.17 | 735644 |
| 2026-01-06 | -50.00 | $5.30 | 1.1M |
| 2026-01-05 | -29.09 | $5.39 | 1.1M |
| 2026-01-02 | -55.93 | $5.22 | 985127 |
| 2025-12-31 | -50.00 | $5.23 | 1.1M |
| 2025-12-30 | -43.94 | $5.26 | 834300 |
| 2025-12-29 | -51.52 | $5.21 | 1.6M |
| 2025-12-26 | -19.70 | $5.42 | 817100 |
| 2025-12-24 | -18.18 | $5.43 | 961400 |
| 2025-12-23 | -33.33 | $5.33 | 853172 |
| 2025-12-22 | -50.00 | $5.19 | 1.7M |
| 2025-12-19 | -43.53 | $5.18 | 1.7M |
| 2025-12-18 | -38.82 | $5.22 | 1.5M |
| 2025-12-17 | -60.00 | $5.14 | 998957 |
| 2025-12-16 | -69.17 | $5.11 | 1.2M |
| 2025-12-15 | -64.66 | $5.17 | 1.2M |
| 2025-12-12 | -59.42 | $5.26 | 874663 |
| 2025-12-11 | -64.38 | $5.22 | 985845 |
| 2025-12-10 | -66.67 | $5.20 | 1.3M |
| 2025-12-09 | -70.32 | $5.16 | 2.6M |
| 2025-12-08 | -60.37 | $5.35 | 3.3M |
| 2025-12-05 | -68.90 | $5.21 | 1.2M |
| 2025-12-04 | -81.10 | $5.01 | 1.2M |
| 2025-12-03 | -84.15 | $4.96 | 1.3M |
| 2025-12-02 | -85.98 | $4.93 | 2.0M |
| 2025-12-01 | -73.81 | $5.14 | 3.3M |
| 2025-11-28 | -82.74 | $4.99 | 3.8M |
| 2025-11-26 | -79.76 | $5.04 | 2.4M |
| 2025-11-25 | -67.86 | $5.24 | 2.4M |
| 2025-11-24 | -86.11 | $4.95 | 2.1M |
| 2025-11-21 | -98.31 | $4.74 | 1.7M |
| 2025-11-20 | -99.14 | $4.77 | 3.0M |
| 2025-11-19 | -95.03 | $5.54 | 3.0M |
| 2025-11-18 | -69.18 | $5.97 | 732123 |
| 2025-11-17 | -73.58 | $5.90 | 1.4M |
| 2025-11-14 | -68.55 | $5.98 | 1.3M |
| 2025-11-13 | -66.04 | $6.02 | 730786 |
| 2025-11-12 | -66.04 | $6.02 | 760337 |
| 2025-11-11 | -59.12 | $6.13 | 1.1M |
| 2025-11-10 | -57.86 | $6.15 | 1.9M |
| 2025-11-07 | -66.04 | $6.02 | 1.3M |
| 2025-11-06 | -66.04 | $6.02 | 1.2M |
| 2025-11-05 | -76.40 | $5.90 | 843000 |
| 2025-11-04 | -73.26 | $5.98 | 899800 |
| 2025-11-03 | -63.68 | $6.17 | 1.4M |
| 2025-10-31 | -68.34 | $6.11 | 3.1M |
| 2025-10-30 | -95.39 | $5.58 | 2.0M |
| 2025-10-29 | -98.54 | $5.63 | 2.6M |
| 2025-10-28 | -97.19 | $5.92 | 5.2M |
| 2025-10-27 | -81.95 | $6.56 | 2.6M |
| 2025-10-24 | -53.96 | $6.96 | 1.7M |
| 2025-10-23 | -64.03 | $6.82 | 876107 |
| 2025-10-22 | -67.63 | $6.77 | 1.1M |
| 2025-10-21 | -75.46 | $6.72 | 1.1M |
| 2025-10-20 | -88.34 | $6.51 | 1.1M |
| 2025-10-17 | -90.80 | $6.47 | 670630 |
| 2025-10-16 | -97.45 | $6.42 | 1.1M |
| 2025-10-15 | -97.89 | $6.58 | 817445 |
| 2025-10-14 | -97.32 | $6.60 | 985884 |
| 2025-10-13 | -94.33 | $6.72 | 828410 |
| 2025-10-10 | -95.74 | $6.70 | 1.7M |
| 2025-10-09 | -96.36 | $6.99 | 1.6M |
| 2025-10-08 | -88.12 | $7.16 | 949447 |
| 2025-10-07 | -95.05 | $7.09 | 1.6M |
| 2025-10-06 | -72.92 | $7.35 | 1.5M |
| 2025-10-03 | -86.46 | $7.22 | 1.7M |
| 2025-10-02 | -56.00 | $7.63 | 854924 |
| 2025-10-01 | -73.33 | $7.50 | 948588 |
| 2025-09-30 | -93.41 | $7.37 | 1.4M |
| 2025-09-29 | -88.37 | $7.53 | 702000 |
| 2025-09-26 | -91.40 | $7.55 | 588043 |
| 2025-09-25 | -87.70 | $7.62 | 1.2M |
| 2025-09-24 | -83.33 | $7.69 | 622832 |
| 2025-09-23 | -87.71 | $7.69 | 945875 |
| 2025-09-22 | -91.15 | $7.67 | 971820 |
| 2025-09-19 | -91.59 | $7.66 | 3.9M |
| 2025-09-18 | -80.09 | $7.92 | 1.2M |
| 2025-09-17 | -77.88 | $7.97 | 1.8M |
| 2025-09-16 | -92.48 | $7.64 | 1.3M |
| 2025-09-15 | -89.38 | $7.71 | 2.4M |
| 2025-09-12 | -99.56 | $7.48 | 1.7M |
| 2025-09-11 | -93.52 | $7.71 | 978057 |
| 2025-09-10 | -98.12 | $7.64 | 1.2M |
| 2025-09-09 | -95.48 | $7.83 | 1.4M |
| 2025-09-08 | -98.49 | $7.77 | 1.8M |
| 2025-09-05 | -91.46 | $7.91 | 1.9M |
| 2025-09-04 | -97.99 | $7.78 | 1.8M |
| 2025-09-03 | -90.86 | $8.04 | 2.1M |
| 2025-09-02 | -88.30 | $8.22 | 1.9M |
| 2025-08-29 | -94.27 | $8.25 | 2.0M |
| 2025-08-28 | -87.90 | $8.35 | 2.6M |
| 2025-08-27 | -74.52 | $8.56 | 4.2M |
| 2025-08-26 | -54.14 | $8.88 | 3.9M |
| 2025-08-25 | -25.48 | $9.33 | 3.0M |
| 2025-08-22 | -16.45 | $9.43 | 3.6M |
| 2025-08-21 | -27.07 | $9.13 | 3.3M |
| 2025-08-20 | -71.84 | $8.65 | 2.5M |
| 2025-08-19 | -66.49 | $8.79 | 3.7M |
| 2025-08-18 | -54.79 | $9.01 | 2.1M |
| 2025-08-15 | -39.38 | $9.33 | 1.7M |
| 2025-08-14 | -67.16 | $8.82 | 1.8M |
| 2025-08-13 | -60.36 | $9.04 | 1.2M |
| 2025-08-12 | -62.00 | $9.11 | 1.0M |
| 2025-08-11 | -69.11 | $8.96 | 1.3M |
| 2025-08-08 | -60.95 | $9.23 | 1.4M |
| 2025-08-07 | -71.90 | $8.93 | 2.2M |
| 2025-08-06 | -86.13 | $8.54 | 703343 |
| 2025-08-05 | -88.32 | $8.48 | 2.4M |
| 2025-08-04 | -93.80 | $8.33 | 924300 |
| 2025-08-01 | -98.52 | $8.24 | 1.7M |
| 2025-07-31 | -90.59 | $8.59 | 2.9M |
| 2025-07-30 | -99.57 | $8.57 | 1.6M |
| 2025-07-29 | -94.35 | $8.73 | 2.1M |
| 2025-07-28 | -89.87 | $8.86 | 1.3M |
| 2025-07-25 | -86.34 | $8.94 | 3.5M |
| 2025-07-24 | -84.09 | $9.42 | 1.9M |
| 2025-07-23 | -60.80 | $9.83 | 1.2M |
| 2025-07-22 | -63.07 | $9.79 | 1.2M |
| 2025-07-21 | -50.00 | $10.00 | 1.7M |
| 2025-07-18 | -58.89 | $9.84 | 1.4M |
| 2025-07-17 | -42.78 | $10.13 | 1.9M |
| 2025-07-16 | -41.87 | $10.05 | 1.8M |
| 2025-07-15 | -14.78 | $10.60 | 1.0M |
| 2025-07-14 | -13.96 | $10.59 | 2.7M |
| 2025-07-11 | -12.33 | $10.60 | 2.3M |
| 2025-07-10 | -3.49 | $10.31 | 1.6M |
| 2025-07-09 | -24.57 | $9.91 | 1.8M |
| 2025-07-08 | -17.71 | $10.03 | 1.6M |
| 2025-07-07 | -19.23 | $9.99 | 2.0M |
| 2025-07-03 | -9.03 | $9.84 | 1.1M |
| 2025-07-02 | -30.32 | $9.51 | 1.1M |
| 2025-07-01 | -44.44 | $9.22 | 1.3M |
| 2025-06-30 | -29.24 | $9.48 | 1.1M |
| 2025-06-27 | -25.73 | $9.54 | 726400 |
| 2025-06-26 | -26.32 | $9.53 | 815380 |
| 2025-06-25 | -12.28 | $9.77 | 1.5M |
| 2025-06-24 | -10.53 | $9.80 | 2.3M |
| 2025-06-23 | -23.65 | $9.40 | 2.5M |
| 2025-06-20 | -33.78 | $9.25 | 15.4M |
| 2025-06-18 | -6.77 | $9.51 | 1.6M |
| 2025-06-17 | -3.88 | $9.26 | 2.0M |
| 2025-06-16 | -21.35 | $8.97 | 1.0M |
| 2025-06-13 | -48.19 | $8.70 | 429600 |
| 2025-06-12 | -22.89 | $8.91 | 521139 |
| 2025-06-11 | -27.71 | $8.87 | 540800 |
| 2025-06-10 | -60.24 | $8.60 | 345610 |
| 2025-06-09 | -44.58 | $8.73 | 409715 |
| 2025-06-06 | -55.91 | $8.58 | 232733 |
| 2025-06-05 | -46.24 | $8.67 | 455703 |
| 2025-06-04 | -49.46 | $8.64 | 641536 |
| 2025-06-03 | -73.12 | $8.42 | 520006 |
| 2025-06-02 | -74.19 | $8.41 | 513307 |
| 2025-05-30 | -79.57 | $8.36 | 832847 |
| 2025-05-29 | -29.69 | $8.72 | 870249 |
| 2025-05-28 | -35.97 | $8.60 | 749869 |
| 2025-05-27 | -30.94 | $8.67 | 980531 |
| 2025-05-23 | -34.75 | $8.61 | 1.2M |
| 2025-05-22 | -44.23 | $8.41 | 741605 |
| 2025-05-21 | -30.36 | $8.59 | 1.2M |
| 2025-05-20 | -24.69 | $8.63 | 922612 |
| 2025-05-19 | -10.58 | $8.81 | 708394 |
| 2025-05-16 | -24.40 | $8.50 | 466700 |
| 2025-05-15 | -22.49 | $8.54 | 1.0M |
| 2025-05-14 | -10.53 | $8.79 | 399000 |
| 2025-05-13 | -4.48 | $8.84 | 694203 |
| 2025-05-12 | -6.95 | $8.66 | 492153 |
| 2025-05-09 | -23.33 | $8.30 | 381817 |
| 2025-05-08 | -22.78 | $8.31 | 477700 |
| 2025-05-07 | -20.00 | $8.36 | 409944 |
| 2025-05-06 | -11.40 | $8.63 | 1.1M |
| 2025-05-05 | -21.76 | $8.43 | 3.0M |
| 2025-05-02 | -30.84 | $8.40 | 666318 |
| 2025-05-01 | -62.98 | $7.99 | 564800 |
| 2025-04-30 | -69.72 | $7.91 | 732000 |
| 2025-04-29 | -71.25 | $7.86 | 1.6M |
| 2025-04-28 | -73.09 | $7.80 | 512411 |
| 2025-04-25 | -77.22 | $7.69 | 501900 |
| 2025-04-24 | -77.59 | $7.72 | 974947 |
| 2025-04-23 | -80.11 | $7.63 | 1.3M |
| 2025-04-22 | -87.68 | $7.36 | 962600 |
| 2025-04-21 | -96.92 | $7.03 | 970900 |
| 2025-04-17 | -94.87 | $7.16 | 1.4M |
| 2025-04-16 | -93.45 | $7.21 | 4.5M |
| 2025-04-15 | -90.23 | $7.61 | 1.8M |
| 2025-04-14 | -81.89 | $7.96 | 1.4M |
| 2025-04-11 | -89.50 | $7.67 | 2.6M |
| 2025-04-10 | -79.53 | $8.05 | 1.9M |
| 2025-04-09 | -81.10 | $7.99 | 2.3M |
| 2025-04-08 | -92.26 | $8.10 | 1.4M |
| 2025-04-07 | -85.45 | $8.32 | 1.4M |
| 2025-04-04 | -73.97 | $8.75 | 1.3M |
| 2025-04-03 | -42.86 | $9.73 | 1.2M |
| 2025-04-02 | -35.24 | $9.97 | 974700 |
| 2025-04-01 | -30.79 | $10.11 | 797445 |
| 2025-03-31 | -45.03 | $9.63 | 892434 |
| 2025-03-28 | -40.99 | $9.76 | 1.2M |
| 2025-03-27 | -19.25 | $10.46 | 1.6M |
| 2025-03-26 | -39.44 | $9.81 | 861845 |
| 2025-03-25 | -42.55 | $9.71 | 780900 |
| 2025-03-24 | -37.89 | $9.86 | 906106 |
| 2025-03-21 | -32.30 | $10.04 | 1.6M |
| 2025-03-20 | -33.85 | $9.99 | 1.5M |
| 2025-03-19 | -14.60 | $10.61 | 1.5M |
| 2025-03-18 | -11.18 | $10.72 | 4.6M |
| 2025-03-17 | -9.35 | $9.12 | 2.3M |
| 2025-03-14 | -7.61 | $8.71 | 1.1M |
| 2025-03-13 | -52.17 | $8.30 | 432007 |
| 2025-03-12 | -50.54 | $8.31 | 766934 |
| 2025-03-11 | -54.74 | $8.26 | 666006 |
| 2025-03-10 | -76.84 | $8.05 | 552900 |
| 2025-03-07 | -47.37 | $8.33 | 660600 |
| 2025-03-06 | -37.89 | $8.42 | 973900 |
| 2025-03-05 | -32.41 | $8.43 | 647145 |
| 2025-03-04 | -63.79 | $8.04 | 658151 |
| 2025-03-03 | -40.12 | $8.11 | 709300 |
| 2025-02-28 | -32.34 | $8.24 | 969253 |
| 2025-02-27 | -20.96 | $8.43 | 554627 |
| 2025-02-26 | -10.78 | $8.60 | 895811 |
| 2025-02-25 | -34.13 | $8.21 | 966300 |
| 2025-02-24 | -23.35 | $8.39 | 985533 |
| 2025-02-21 | -15.57 | $8.52 | 1.1M |
| 2025-02-20 | -9.58 | $8.62 | 1.1M |
| 2025-02-19 | -17.96 | $8.48 | 792400 |
| 2025-02-18 | -17.42 | $8.47 | 1.2M |
| 2025-02-14 | -22.04 | $8.37 | 1.2M |
| 2025-02-13 | -1.39 | $8.33 | 860701 |
| 2025-02-12 | -19.58 | $8.06 | 1.1M |
| 2025-02-11 | -26.75 | $7.92 | 1.2M |
| 2025-02-10 | -4.60 | $8.26 | 996700 |
| 2025-02-07 | -0.59 | $8.29 | 1.2M |
| 2025-02-06 | -6.49 | $7.98 | 1.5M |
| 2025-02-05 | -11.18 | $7.80 | 965900 |
| 2025-02-04 | -17.11 | $7.71 | 629900 |
| 2025-02-03 | -29.61 | $7.52 | 726600 |
| 2025-01-31 | -21.71 | $7.64 | 779700 |
| 2025-01-30 | -7.24 | $7.86 | 1.0M |
| 2025-01-29 | -12.50 | $7.64 | 798023 |
| 2025-01-28 | -1.53 | $7.74 | 701202 |
| 2025-01-27 | -9.60 | $7.58 | 497800 |
| 2025-01-24 | -1.63 | $7.66 | 1.2M |
| 2025-01-23 | -16.82 | $7.34 | 698798 |
| 2025-01-22 | 0.00 | $7.34 | 1.1M |
| 2025-01-21 | -1.28 | $7.22 | 1.1M |
| 2025-01-17 | -18.57 | $7.02 | 681893 |
| 2025-01-16 | -24.29 | $6.98 | 340108 |
| 2025-01-15 | -21.43 | $7.00 | 717200 |
| 2025-01-14 | -21.43 | $7.00 | 719324 |
| 2025-01-13 | -57.14 | $6.75 | 742600 |
| 2025-01-10 | -58.57 | $6.74 | 801800 |
| 2025-01-08 | -71.43 | $6.65 | 1.0M |
| 2025-01-07 | -76.19 | $6.65 | 933900 |
| 2025-01-06 | -98.61 | $6.58 | 800713 |
| 2025-01-03 | -59.38 | $6.91 | 458500 |
| 2025-01-02 | -79.69 | $6.78 | 368400 |
| 2024-12-31 | -78.13 | $6.79 | 350400 |
| 2024-12-30 | -76.56 | $6.80 | 321900 |
| 2024-12-27 | -67.19 | $6.86 | 266541 |
| 2024-12-26 | -26.47 | $7.02 | 414500 |
| 2024-12-24 | -30.70 | $6.94 | 171400 |
| 2024-12-23 | -36.84 | $6.87 | 379700 |
| 2024-12-20 | -44.74 | $6.78 | 352906 |
| 2024-12-19 | -42.98 | $6.80 | 469813 |
| 2024-12-18 | -42.11 | $6.81 | 812914 |
| 2024-12-17 | -27.20 | $6.95 | 1.2M |
| 2024-12-16 | -31.82 | $6.87 | 748521 |
| 2024-12-13 | -34.03 | $6.80 | 929442 |
| 2024-12-12 | -28.38 | $6.87 | 578900 |
| 2024-12-11 | -31.76 | $6.82 | 906415 |
| 2024-12-10 | -22.97 | $6.95 | 660242 |
| 2024-12-09 | -10.81 | $7.13 | 776719 |
| 2024-12-06 | -11.94 | $6.99 | 425800 |
| 2024-12-05 | -20.15 | $6.88 | 1.2M |
| 2024-12-04 | -15.08 | $6.88 | 701841 |
| 2024-12-03 | -16.67 | $6.86 | 913622 |
| 2024-12-02 | -26.98 | $6.73 | 950000 |
| 2024-11-29 | -7.14 | $6.98 | 1.7M |
| 2024-11-27 | -8.89 | $6.63 | 2.1M |
| 2024-11-26 | -18.97 | $6.28 | 619704 |
| 2024-11-25 | -25.86 | $6.24 | 705177 |
| 2024-11-22 | -36.21 | $6.18 | 714804 |
| 2024-11-21 | -17.24 | $6.29 | 498900 |
| 2024-11-20 | -15.52 | $6.30 | 416120 |
| 2024-11-19 | -30.00 | $6.23 | 447900 |
| 2024-11-18 | -63.33 | $6.03 | 1.5M |
| 2024-11-15 | -78.33 | $5.94 | 559647 |
| 2024-11-14 | -98.33 | $5.82 | 270100 |
| 2024-11-13 | -68.12 | $5.94 | 393900 |
| 2024-11-12 | -60.87 | $5.99 | 393100 |
| 2024-11-11 | -34.78 | $6.17 | 358600 |
| 2024-11-08 | -57.97 | $6.01 | 287039 |
| 2024-11-07 | -15.94 | $6.30 | 307305 |
| 2024-11-06 | -23.19 | $6.25 | 314368 |
| 2024-11-05 | -24.29 | $6.25 | 431269 |
| 2024-11-04 | -56.32 | $6.10 | 347809 |
| 2024-11-01 | -85.53 | $5.94 | 321021 |
| 2024-10-31 | -77.63 | $6.06 | 320200 |
| 2024-10-30 | -81.58 | $6.00 | 395397 |
| 2024-10-29 | -76.32 | $6.08 | 275800 |
| 2024-10-28 | -69.74 | $6.18 | 323900 |
| 2024-10-25 | -76.32 | $6.08 | 340200 |
| 2024-10-24 | -78.29 | $6.05 | 398540 |
| 2024-10-23 | -78.95 | $6.04 | 493420 |
| 2024-10-22 | -57.83 | $6.28 | 824100 |
| 2024-10-21 | -69.59 | $6.05 | 352516 |
| 2024-10-18 | -65.93 | $6.04 | 547021 |
| 2024-10-17 | -81.08 | $5.74 | 463243 |
| 2024-10-16 | -75.68 | $5.84 | 730500 |
| 2024-10-15 | -75.92 | $5.79 | 1.4M |
| 2024-10-14 | -54.87 | $6.17 | 510049 |
| 2024-10-11 | -47.18 | $6.32 | 653300 |
| 2024-10-10 | -53.66 | $6.14 | 852000 |
| 2024-10-09 | -46.83 | $6.28 | 1.4M |
| 2024-10-08 | -39.51 | $6.43 | 1.2M |
| 2024-10-07 | -23.45 | $6.75 | 1.6M |
| 2024-10-04 | 0.00 | $7.09 | 1.1M |
| 2024-10-03 | -3.43 | $6.83 | 2.2M |
| 2024-10-02 | -1.18 | $6.82 | 1.7M |
| 2024-10-01 | -6.11 | $6.37 | 2.3M |
| 2024-09-30 | -20.61 | $6.18 | 1.3M |
| 2024-09-27 | -6.38 | $6.02 | 1.7M |
| 2024-09-26 | -3.70 | $5.92 | 1.5M |
| 2024-09-25 | -10.17 | $5.67 | 722912 |
| 2024-09-24 | -8.93 | $5.65 | 851500 |
| 2024-09-23 | -11.11 | $5.46 | 789800 |
| 2024-09-20 | -23.68 | $5.43 | 1.1M |
| 2024-09-19 | -39.22 | $5.45 | 625100 |
| 2024-09-18 | -60.71 | $5.36 | 535900 |
| 2024-09-17 | -63.64 | $5.38 | 734200 |
| 2024-09-16 | -71.21 | $5.33 | 482153 |
| 2024-09-13 | -75.76 | $5.30 | 528500 |
| 2024-09-12 | -90.91 | $5.20 | 354812 |
| 2024-09-11 | -81.82 | $5.26 | 377200 |
| 2024-09-10 | -92.42 | $5.19 | 332500 |
| 2024-09-09 | -83.33 | $5.25 | 471900 |
| 2024-09-06 | -92.42 | $5.19 | 374138 |
| 2024-09-05 | -92.19 | $5.21 | 425312 |
| 2024-09-04 | -87.50 | $5.24 | 329607 |
| 2024-09-03 | -84.38 | $5.26 | 478500 |
| 2024-08-30 | -60.24 | $5.30 | 1.0M |
| 2024-08-29 | -61.45 | $5.29 | 449021 |
| 2024-08-28 | -74.70 | $5.18 | 465600 |
| 2024-08-27 | -56.63 | $5.33 | 498345 |
| 2024-08-26 | -55.42 | $5.34 | 677500 |
| 2024-08-23 | -57.83 | $5.32 | 1.2M |
| 2024-08-22 | -25.30 | $5.59 | 562013 |
| 2024-08-21 | -36.14 | $5.50 | 726311 |
| 2024-08-20 | -12.05 | $5.70 | 605747 |
| 2024-08-19 | -1.20 | $5.79 | 628900 |
| 2024-08-16 | -1.35 | $5.70 | 419333 |
| 2024-08-15 | -10.53 | $5.61 | 345587 |
| 2024-08-14 | -6.76 | $5.62 | 466111 |
| 2024-08-13 | -16.22 | $5.55 | 319200 |
| 2024-08-12 | -17.57 | $5.54 | 330444 |
| 2024-08-09 | -28.38 | $5.46 | 273600 |
| 2024-08-08 | -22.97 | $5.50 | 646400 |
| 2024-08-07 | -45.95 | $5.33 | 363507 |
| 2024-08-06 | -32.47 | $5.42 | 504600 |
| 2024-08-05 | -43.33 | $5.28 | 720500 |
| 2024-08-02 | -45.56 | $5.26 | 465900 |
| 2024-08-01 | -32.22 | $5.38 | 658712 |
| 2024-07-31 | -10.00 | $5.58 | 1.4M |
| 2024-07-30 | -5.41 | $5.47 | 518948 |
| 2024-07-29 | -8.11 | $5.45 | 1.4M |
| 2024-07-26 | -7.23 | $5.41 | 769720 |
| 2024-07-25 | -12.31 | $5.20 | 675323 |
| 2024-07-24 | -10.20 | $5.07 | 544103 |
| 2024-07-23 | -14.29 | $5.05 | 340123 |
| 2024-07-22 | -14.29 | $5.05 | 467348 |
| 2024-07-19 | -24.49 | $5.00 | 414831 |
| 2024-07-18 | -32.65 | $4.96 | 539100 |
| 2024-07-17 | -30.61 | $4.97 | 158169 |
| 2024-07-16 | -22.45 | $5.01 | 273737 |
| 2024-07-15 | -30.61 | $4.97 | 171318 |
| 2024-07-12 | -20.41 | $5.02 | 272327 |
| 2024-07-11 | -20.41 | $5.02 | 984703 |
| 2024-07-10 | -26.32 | $4.91 | 719400 |
| 2024-07-09 | -25.00 | $4.90 | 1.0M |
| 2024-07-08 | -55.56 | $4.79 | 410200 |
| 2024-07-05 | -36.11 | $4.86 | 452800 |
| 2024-07-03 | -36.11 | $4.86 | 631914 |
| 2024-07-02 | -22.22 | $4.84 | 459300 |
| 2024-07-01 | -37.04 | $4.80 | 626100 |
| 2024-06-28 | -39.13 | $4.77 | 841246 |
| 2024-06-27 | -95.65 | $4.64 | 907720 |
| 2024-06-26 | -39.13 | $4.77 | 555516 |
| 2024-06-25 | -43.48 | $4.76 | 535415 |
| 2024-06-24 | -30.43 | $4.79 | 657709 |
| 2024-06-21 | -26.09 | $4.80 | 775531 |
| 2024-06-20 | -16.67 | $4.83 | 579516 |
| 2024-06-18 | -41.67 | $4.77 | 429153 |
| 2024-06-17 | -60.61 | $4.76 | 414738 |
| 2024-06-14 | -87.50 | $4.69 | 402427 |
| 2024-06-13 | -87.50 | $4.70 | 645000 |
| 2024-06-12 | -90.16 | $4.69 | 577600 |
| 2024-06-11 | -86.89 | $4.71 | 649900 |
| 2024-06-10 | -95.00 | $4.68 | 251500 |
| 2024-06-07 | -91.67 | $4.70 | 597400 |
| 2024-06-06 | -78.33 | $4.78 | 533705 |
| 2024-06-05 | -78.33 | $4.78 | 626700 |
| 2024-06-04 | -91.67 | $4.70 | 904300 |
| 2024-06-03 | -86.67 | $4.73 | 476800 |
| 2024-05-31 | -78.33 | $4.78 | 970400 |
| 2024-05-30 | -86.67 | $4.73 | 834500 |
| 2024-05-29 | -86.67 | $4.73 | 408200 |
| 2024-05-28 | -80.00 | $4.77 | 1.1M |
| 2024-05-24 | -75.00 | $4.80 | 613506 |
| 2024-05-23 | -85.00 | $4.74 | 526733 |
| 2024-05-22 | -80.00 | $4.77 | 808833 |
| 2024-05-21 | -88.33 | $4.72 | 833839 |
| 2024-05-20 | -84.31 | $4.82 | 1.2M |
| 2024-05-17 | -38.46 | $5.05 | 361435 |
| 2024-05-16 | -35.09 | $5.05 | 1.3M |
| 2024-05-15 | -15.79 | $5.16 | 651644 |
| 2024-05-14 | -14.75 | $5.16 | 562700 |
| 2024-05-13 | -19.67 | $5.13 | 721900 |
| 2024-05-10 | -20.34 | $5.11 | 292900 |
| 2024-05-09 | -23.73 | $5.09 | 279700 |
| 2024-05-08 | -35.21 | $5.10 | 612781 |
| 2024-05-07 | -53.25 | $5.00 | 677829 |
| 2024-05-06 | -44.16 | $5.07 | 338906 |
| 2024-05-03 | -51.95 | $5.01 | 394600 |
| 2024-05-02 | -49.35 | $5.03 | 862400 |
| 2024-05-01 | -70.13 | $4.87 | 444100 |
| 2024-04-30 | -83.12 | $4.77 | 903634 |
| 2024-04-29 | -71.43 | $4.86 | 479200 |
| 2024-04-26 | -67.53 | $4.89 | 311900 |
| 2024-04-25 | -72.73 | $4.85 | 180433 |
| 2024-04-24 | -66.23 | $4.90 | 569017 |
| 2024-04-23 | -75.32 | $4.83 | 541638 |
| 2024-04-22 | -84.42 | $4.76 | 643433 |
| 2024-04-19 | -87.01 | $4.74 | 525416 |
| 2024-04-18 | -88.31 | $4.73 | 593300 |
| 2024-04-17 | -94.81 | $4.68 | 793118 |
| 2024-04-16 | -72.92 | $4.71 | 1.1M |
| 2024-04-15 | -60.42 | $4.83 | 917304 |
| 2024-04-12 | -42.71 | $5.00 | 540510 |
| 2024-04-11 | -22.92 | $5.19 | 611738 |
| 2024-04-10 | -15.63 | $5.26 | 651444 |
| 2024-04-09 | -5.43 | $5.32 | 951111 |
| 2024-04-08 | -9.78 | $5.28 | 723800 |
| 2024-04-05 | -15.22 | $5.23 | 580548 |
| 2024-04-04 | -21.74 | $5.17 | 1.0M |
| 2024-04-03 | -29.35 | $5.10 | 540607 |
| 2024-04-02 | -31.52 | $5.08 | 574704 |
| 2024-04-01 | -30.43 | $5.09 | 744324 |
| 2024-03-28 | -42.16 | $5.04 | 1.2M |
| 2024-03-27 | -53.92 | $4.92 | 397000 |
| 2024-03-26 | -53.92 | $4.92 | 639500 |
| 2024-03-25 | -52.94 | $4.93 | 668723 |
| 2024-03-22 | -55.88 | $4.90 | 612446 |
| 2024-03-21 | -47.06 | $4.99 | 578982 |
| 2024-03-20 | -51.96 | $4.94 | 969226 |
| 2024-03-19 | -60.78 | $4.85 | 1.2M |
| 2024-03-18 | -80.00 | $4.99 | 1.0M |
| 2024-03-15 | -70.00 | $5.05 | 1.2M |
| 2024-03-14 | -48.33 | $5.18 | 1.7M |
| 2024-03-13 | -18.46 | $5.35 | 1.5M |
| 2024-03-12 | -29.63 | $5.23 | 1.5M |
| 2024-03-11 | -55.56 | $5.02 | 606000 |
| 2024-03-08 | -54.76 | $5.01 | 1.1M |
| 2024-03-07 | -54.65 | $5.00 | 1.3M |
| 2024-03-06 | -31.40 | $5.20 | 1.1M |
| 2024-03-05 | -15.12 | $5.34 | 715647 |
| 2024-03-04 | -25.58 | $5.25 | 638940 |
| 2024-03-01 | -9.30 | $5.39 | 1.1M |
| 2024-02-29 | -11.43 | $5.23 | 1.1M |
| 2024-02-28 | -6.06 | $5.23 | 265008 |
| 2024-02-27 | -4.55 | $5.24 | 498300 |
| 2024-02-26 | -19.70 | $5.14 | 383821 |
| 2024-02-23 | -6.06 | $5.23 | 637500 |
| 2024-02-22 | -11.29 | $5.16 | 722804 |
| 2024-02-21 | -18.97 | $5.08 | 627500 |
| 2024-02-20 | -26.42 | $5.00 | 561504 |
| 2024-02-16 | -16.39 | $5.04 | 795500 |
| 2024-02-15 | -2.00 | $5.02 | 746626 |
| 2024-02-14 | -2.33 | $4.95 | 850200 |
| 2024-02-13 | -34.88 | $4.77 | 907900 |
| 2024-02-12 | -38.30 | $4.74 | 957216 |
| 2024-02-09 | -51.06 | $4.68 | 521115 |
| 2024-02-08 | -44.68 | $4.71 | 1.3M |
| 2024-02-07 | -19.15 | $4.83 | 747191 |
| 2024-02-06 | -12.77 | $4.86 | 1.3M |
| 2024-02-05 | -42.55 | $4.72 | 641320 |
| 2024-02-02 | -34.04 | $4.76 | 550641 |
| 2024-02-01 | -20.83 | $4.83 | 618615 |
| 2024-01-31 | -25.00 | $4.81 | 1.2M |
| 2024-01-30 | -35.42 | $4.76 | 377700 |
| 2024-01-29 | -35.29 | $4.78 | 469521 |
| 2024-01-26 | -39.22 | $4.76 | 524330 |
| 2024-01-25 | -35.29 | $4.78 | 605442 |
| 2024-01-24 | -35.29 | $4.78 | 759809 |
| 2024-01-23 | -52.94 | $4.69 | 773641 |
| 2024-01-22 | -74.51 | $4.58 | 784410 |
| 2024-01-19 | -64.71 | $4.63 | 609949 |
| 2024-01-18 | -60.78 | $4.65 | 550800 |
| 2024-01-17 | -68.63 | $4.61 | 883100 |
| 2024-01-16 | -82.35 | $4.54 | 1.6M |
| 2024-01-12 | -35.56 | $4.80 | 1.1M |
| 2024-01-11 | -17.86 | $4.86 | 1.2M |
| 2024-01-10 | -39.29 | $4.74 | 764236 |
| 2024-01-09 | -39.29 | $4.74 | 885900 |
| 2024-01-08 | -26.79 | $4.81 | 729236 |
| 2024-01-05 | -16.07 | $4.87 | 371053 |
| 2024-01-04 | -16.07 | $4.87 | 403600 |
| 2024-01-03 | -10.71 | $4.90 | 545117 |
| 2024-01-02 | -25.00 | $4.82 | 656206 |
| 2023-12-29 | -9.84 | $4.90 | 684900 |
| 2023-12-28 | -3.28 | $4.94 | 887100 |
| 2023-12-27 | -16.98 | $4.78 | 339119 |
| 2023-12-26 | -18.87 | $4.77 | 260826 |
| 2023-12-22 | -7.55 | $4.83 | 486500 |
| 2023-12-21 | 0.00 | $4.83 | 609900 |
| 2023-12-20 | -30.77 | $4.70 | 655400 |
| 2023-12-19 | -34.57 | $4.75 | 862210 |
| 2023-12-18 | -53.61 | $4.67 | 624631 |
| 2023-12-15 | -46.39 | $4.74 | 2.3M |
| 2023-12-14 | -59.79 | $4.61 | 1.0M |
| 2023-12-13 | -70.10 | $4.51 | 877227 |
| 2023-12-12 | -73.20 | $4.48 | 831645 |
| 2023-12-11 | -74.23 | $4.47 | 696931 |
| 2023-12-08 | -61.86 | $4.59 | 616209 |
| 2023-12-07 | -67.01 | $4.54 | 404600 |
| 2023-12-06 | -74.23 | $4.47 | 777932 |
| 2023-12-05 | -80.41 | $4.41 | 642516 |
| 2023-12-04 | -73.20 | $4.48 | 861824 |
| 2023-12-01 | -75.26 | $4.46 | 851308 |
| 2023-11-30 | -78.35 | $4.43 | 1.6M |
| 2023-11-29 | -76.29 | $4.45 | 739024 |
| 2023-11-28 | -80.41 | $4.41 | 987225 |
| 2023-11-27 | -76.29 | $4.45 | 1.1M |
| 2023-11-24 | -61.86 | $4.59 | 778021 |
| 2023-11-22 | -67.01 | $4.54 | 1.2M |
| 2023-11-21 | -32.99 | $4.87 | 3.3M |
| 2023-11-20 | -8.77 | $5.14 | 1.2M |
| 2023-11-17 | -11.76 | $5.05 | 1.5M |
| 2023-11-16 | -28.36 | $4.92 | 864500 |
| 2023-11-15 | -19.40 | $4.98 | 687538 |
| 2023-11-14 | -1.85 | $4.97 | 761558 |
| 2023-11-13 | -16.67 | $4.89 | 982307 |
| 2023-11-10 | -50.75 | $4.77 | 527400 |
| 2023-11-09 | -46.27 | $4.80 | 517144 |
| 2023-11-08 | -43.28 | $4.82 | 337138 |
| 2023-11-07 | -36.23 | $4.88 | 541379 |
| 2023-11-06 | -30.43 | $4.92 | 421106 |
| 2023-11-03 | -40.58 | $4.85 | 558626 |
| 2023-11-02 | -44.93 | $4.82 | 508714 |
| 2023-11-01 | -49.28 | $4.79 | 832816 |
| 2023-10-31 | -57.97 | $4.73 | 806128 |
| 2023-10-30 | -63.77 | $4.69 | 425720 |
| 2023-10-27 | -63.77 | $4.69 | 526501 |
| 2023-10-26 | -73.91 | $4.62 | 952800 |
| 2023-10-25 | -55.07 | $4.75 | 791820 |
| 2023-10-24 | -52.17 | $4.77 | 864300 |
| 2023-10-23 | -68.12 | $4.66 | 796840 |
| 2023-10-20 | -68.12 | $4.66 | 810900 |
| 2023-10-19 | -93.10 | $4.65 | 793800 |
| 2023-10-18 | -75.86 | $4.75 | 1.5M |
| 2023-10-17 | -71.43 | $4.84 | 676800 |
| 2023-10-16 | -55.10 | $4.92 | 1.3M |
| 2023-10-13 | -28.57 | $5.05 | 1.0M |
| 2023-10-12 | -40.82 | $4.99 | 739506 |
| 2023-10-11 | -40.82 | $4.99 | 764600 |
| 2023-10-10 | -38.78 | $5.00 | 1.1M |
| 2023-10-09 | -57.14 | $4.91 | 931800 |
| 2023-10-06 | -71.15 | $4.85 | 1.4M |
| 2023-10-05 | -90.38 | $4.75 | 872505 |
| 2023-10-04 | -90.00 | $4.77 | 823500 |
| 2023-10-03 | -84.78 | $4.83 | 1.2M |
| 2023-10-02 | -75.00 | $4.98 | 658300 |
| 2023-09-29 | -75.00 | $4.98 | 829200 |
| 2023-09-28 | -59.38 | $5.03 | 904900 |
| 2023-09-27 | -85.37 | $4.96 | 608200 |
| 2023-09-26 | -90.20 | $4.95 | 586043 |
| 2023-09-25 | -83.67 | $5.00 | 2.4M |
| 2023-09-22 | -61.22 | $5.11 | 793013 |
| 2023-09-21 | -69.39 | $5.07 | 437705 |
| 2023-09-20 | -75.51 | $5.04 | 752400 |
| 2023-09-19 | -79.59 | $5.02 | 561800 |
| 2023-09-18 | -81.63 | $5.01 | 522700 |
| 2023-09-15 | -81.63 | $5.01 | 696100 |
| 2023-09-14 | -71.43 | $5.06 | 516641 |
| 2023-09-13 | -75.51 | $5.04 | 513023 |
| 2023-09-12 | -63.27 | $5.10 | 641700 |
| 2023-09-11 | -72.73 | $5.07 | 2.4M |
| 2023-09-08 | -77.63 | $5.13 | 438745 |
| 2023-09-07 | -83.15 | $5.11 | 1.0M |
| 2023-09-06 | -79.78 | $5.14 | 836903 |
| 2023-09-05 | -88.07 | $5.09 | 583913 |
| 2023-09-01 | -85.32 | $5.12 | 962224 |
| 2023-08-31 | -94.50 | $5.02 | 1.4M |
| 2023-08-30 | -95.05 | $5.09 | 1.3M |
| 2023-08-29 | -82.18 | $5.22 | 1.6M |
| 2023-08-28 | -92.93 | $5.13 | 1.1M |
| 2023-08-25 | -94.95 | $5.11 | 712600 |
| 2023-08-24 | -93.94 | $5.12 | 907535 |
| 2023-08-23 | -98.99 | $5.07 | 872141 |
| 2023-08-22 | -95.88 | $5.12 | 852441 |
| 2023-08-21 | -91.75 | $5.16 | 697200 |
| 2023-08-18 | -93.81 | $5.14 | 880144 |
| 2023-08-17 | -92.13 | $5.23 | 602578 |
| 2023-08-16 | -94.38 | $5.21 | 801554 |
| 2023-08-15 | -94.32 | $5.22 | 1.0M |
| 2023-08-14 | -77.78 | $5.35 | 1.3M |
| 2023-08-11 | -52.53 | $5.53 | 1.3M |
| 2023-08-10 | -23.08 | $5.78 | 503800 |
| 2023-08-09 | -24.79 | $5.76 | 595200 |
| 2023-08-08 | -29.41 | $5.70 | 1.5M |
| 2023-08-07 | -5.13 | $5.97 | 920590 |
| 2023-08-04 | -1.57 | $5.99 | 556707 |
| 2023-08-03 | -6.25 | $5.92 | 904246 |
| 2023-08-02 | -7.75 | $5.87 | 1.4M |
| 2023-08-01 | -2.82 | $5.94 | 1.8M |
| 2023-07-31 | -1.50 | $5.87 | 1.2M |
| 2023-07-28 | -6.45 | $5.72 | 1.1M |
| 2023-07-27 | -10.48 | $5.67 | 816402 |
| 2023-07-26 | -1.72 | $5.70 | 2.0M |
| 2023-07-25 | -12.17 | $5.49 | 1.3M |
| 2023-07-24 | -12.26 | $5.39 | 1.4M |
| 2023-07-21 | -4.76 | $5.39 | 2.7M |
| 2023-07-20 | -9.52 | $5.34 | 529000 |
| 2023-07-19 | -16.19 | $5.27 | 691345 |
| 2023-07-18 | -23.36 | $5.19 | 1.9M |
| 2023-07-17 | -8.41 | $5.35 | 2.1M |
| 2023-07-14 | -5.33 | $5.08 | 1.4M |
| 2023-07-13 | -5.71 | $5.03 | 1.4M |
| 2023-07-12 | -19.70 | $4.90 | 1.0M |
| 2023-07-11 | -3.28 | $4.96 | 1.2M |
| 2023-07-10 | -11.67 | $4.90 | 981100 |
| 2023-07-07 | -20.75 | $4.75 | 1.4M |
| 2023-07-06 | -14.89 | $4.72 | 486396 |
| 2023-07-05 | -16.39 | $4.69 | 773111 |
| 2023-07-03 | -24.32 | $4.61 | 793210 |
| 2023-06-30 | -13.04 | $4.60 | 1.2M |
| 2023-06-29 | -6.17 | $4.63 | 663917 |
| 2023-06-28 | 0.00 | $4.67 | 584005 |
| 2023-06-27 | -6.74 | $4.61 | 1.1M |
| 2023-06-26 | -22.73 | $4.46 | 505423 |
| 2023-06-23 | -20.45 | $4.48 | 487946 |
| 2023-06-22 | -18.18 | $4.50 | 481905 |
| 2023-06-21 | -13.64 | $4.54 | 710611 |
| 2023-06-20 | -13.64 | $4.54 | 976106 |
| 2023-06-16 | -10.23 | $4.57 | 1.4M |
| 2023-06-15 | -7.95 | $4.59 | 649126 |
| 2023-06-14 | -8.33 | $4.55 | 591948 |
| 2023-06-13 | -6.33 | $4.52 | 696533 |
| 2023-06-12 | -15.19 | $4.45 | 789700 |
| 2023-06-09 | -5.80 | $4.43 | 553900 |
| 2023-06-08 | -5.97 | $4.41 | 548200 |
| 2023-06-07 | -13.43 | $4.36 | 682000 |
| 2023-06-06 | -12.70 | $4.33 | 687800 |
| 2023-06-05 | -12.77 | $4.19 | 800916 |
| 2023-06-02 | -28.89 | $4.10 | 679000 |
| 2023-06-01 | -48.89 | $4.01 | 572100 |
| 2023-05-31 | -82.22 | $3.86 | 734442 |
| 2023-05-30 | -56.82 | $3.98 | 764900 |
| 2023-05-26 | -36.36 | $4.07 | 585016 |
| 2023-05-25 | -45.45 | $4.03 | 554500 |
| 2023-05-24 | -52.27 | $4.00 | 542139 |
| 2023-05-23 | -36.54 | $4.04 | 544936 |
| 2023-05-22 | -43.33 | $3.97 | 760057 |
| 2023-05-19 | -55.00 | $3.90 | 568790 |
| 2023-05-18 | -48.33 | $3.94 | 541300 |
| 2023-05-17 | -45.00 | $3.96 | 750900 |
| 2023-05-16 | -21.67 | $4.10 | 750600 |
| 2023-05-15 | -7.27 | $4.14 | 1.3M |
| 2023-05-12 | -16.36 | $4.09 | 546542 |
| 2023-05-11 | -12.96 | $4.10 | 766842 |
| 2023-05-10 | -18.37 | $4.03 | 615353 |
| 2023-05-09 | -18.37 | $4.03 | 641307 |
| 2023-05-08 | -8.16 | $4.08 | 565586 |
| 2023-05-05 | -17.39 | $4.01 | 345500 |
| 2023-05-04 | -52.17 | $3.85 | 384823 |
| 2023-05-03 | -45.65 | $3.88 | 312035 |
| 2023-05-02 | -65.15 | $3.86 | 728696 |
| 2023-05-01 | -43.66 | $4.03 | 396818 |
| 2023-04-28 | -50.70 | $3.98 | 502141 |
| 2023-04-27 | -60.56 | $3.91 | 415304 |
| 2023-04-26 | -78.87 | $3.78 | 730802 |
| 2023-04-25 | -94.37 | $3.67 | 520616 |
| 2023-04-24 | -96.97 | $3.70 | 758527 |
| 2023-04-21 | -96.72 | $3.75 | 668632 |
| 2023-04-20 | -83.33 | $3.84 | 506800 |
| 2023-04-19 | -85.00 | $3.83 | 493528 |
| 2023-04-18 | -88.33 | $3.81 | 1.3M |
| 2023-04-17 | -70.49 | $3.91 | 844400 |
| 2023-04-14 | -91.80 | $3.78 | 774543 |
| 2023-04-13 | -68.35 | $3.80 | 690705 |
| 2023-04-12 | -71.60 | $3.78 | 1.2M |
| 2023-04-11 | -58.56 | $4.01 | 1.2M |
| 2023-04-10 | -62.16 | $3.97 | 1.0M |
| 2023-04-06 | -63.39 | $3.96 | 1.2M |
| 2023-04-05 | -72.66 | $3.93 | 1.2M |
| 2023-04-04 | -64.08 | $4.06 | 547500 |
| 2023-04-03 | -58.55 | $4.18 | 760000 |
| 2023-03-31 | -60.76 | $4.17 | 848705 |
| 2023-03-30 | -59.88 | $4.20 | 546100 |
| 2023-03-29 | -66.67 | $4.09 | 381039 |
| 2023-03-28 | -69.64 | $4.06 | 659753 |
| 2023-03-27 | -67.26 | $4.10 | 832300 |
| 2023-03-24 | -75.00 | $3.99 | 722700 |
| 2023-03-23 | -76.40 | $3.97 | 1.3M |
| 2023-03-22 | -79.58 | $3.94 | 811640 |
| 2023-03-21 | -75.39 | $4.02 | 1.2M |
| 2023-03-20 | -79.58 | $3.94 | 1.2M |
| 2023-03-17 | -90.69 | $3.74 | 2.1M |
| 2023-03-16 | -88.74 | $3.80 | 1.9M |
| 2023-03-15 | -88.34 | $3.83 | 3.1M |
| 2023-03-14 | -94.93 | $4.49 | 1.1M |
| 2023-03-13 | -94.16 | $4.51 | 984131 |
| 2023-03-10 | -97.64 | $4.56 | 999818 |
| 2023-03-09 | -93.13 | $4.65 | 1.1M |
| 2023-03-08 | -85.32 | $4.94 | 868100 |
| 2023-03-07 | -90.48 | $4.92 | 900009 |
| 2023-03-06 | -92.77 | $5.10 | 508900 |
| 2023-03-03 | -89.16 | $5.13 | 268700 |
| 2023-03-02 | -90.91 | $5.12 | 396200 |
| 2023-03-01 | -87.50 | $5.15 | 633400 |
| 2023-02-28 | -96.59 | $5.07 | 667714 |
| 2023-02-27 | -91.67 | $5.15 | 641604 |
| 2023-02-24 | -87.84 | $5.27 | 1.2M |
| 2023-02-23 | -81.82 | $5.38 | 466900 |
| 2023-02-22 | -84.85 | $5.36 | 485124 |
| 2023-02-21 | -81.82 | $5.38 | 756000 |
| 2023-02-17 | -68.33 | $5.51 | 944558 |
| 2023-02-16 | -55.00 | $5.59 | 1.1M |
| 2023-02-15 | -28.13 | $5.74 | 960300 |
| 2023-02-14 | -42.19 | $5.65 | 656205 |
| 2023-02-13 | -48.44 | $5.61 | 407637 |
| 2023-02-10 | -48.44 | $5.61 | 685300 |
| 2023-02-09 | -21.95 | $5.74 | 1.1M |
| 2023-02-08 | -34.15 | $5.64 | 719523 |
| 2023-02-07 | -42.68 | $5.57 | 862800 |
| 2023-02-06 | -37.80 | $5.61 | 887423 |
| 2023-02-03 | -31.71 | $5.66 | 1.0M |
| 2023-02-02 | -25.61 | $5.71 | 1.1M |
| 2023-02-01 | -10.67 | $5.77 | 1.6M |
| 2023-01-31 | -30.88 | $5.49 | 532100 |
| 2023-01-30 | -34.88 | $5.40 | 701632 |
| 2023-01-27 | -20.93 | $5.52 | 606427 |
| 2023-01-26 | -7.50 | $5.58 | 823401 |
| 2023-01-25 | -27.50 | $5.42 | 349644 |
| 2023-01-24 | -30.00 | $5.40 | 385400 |
| 2023-01-23 | -30.00 | $5.40 | 463500 |
| 2023-01-20 | -32.95 | $5.35 | 597409 |
| 2023-01-19 | -22.00 | $5.42 | 704401 |
| 2023-01-18 | -28.16 | $5.35 | 476500 |
| 2023-01-17 | -15.53 | $5.48 | 459649 |
| 2023-01-13 | -13.59 | $5.50 | 1.0M |
| 2023-01-12 | -35.92 | $5.27 | 1.2M |
| 2023-01-11 | -4.90 | $5.58 | 704156 |
| 2023-01-10 | -10.31 | $5.48 | 1.1M |
| 2023-01-09 | -17.53 | $5.41 | 832539 |
| 2023-01-06 | -25.26 | $5.32 | 634675 |
| 2023-01-05 | -12.63 | $5.44 | 1.7M |
| 2023-01-04 | -7.59 | $5.34 | 2.1M |
| 2023-01-03 | -29.51 | $5.04 | 549600 |
| 2022-12-30 | -39.39 | $4.96 | 768300 |
| 2022-12-29 | -28.79 | $5.03 | 586000 |
| 2022-12-28 | -33.75 | $4.95 | 1.1M |
| 2022-12-27 | -7.78 | $5.15 | 1.4M |
| 2022-12-23 | -7.53 | $5.09 | 863443 |
| 2022-12-22 | -6.45 | $5.10 | 1.5M |
| 2022-12-21 | -10.67 | $4.90 | 625000 |
| 2022-12-20 | -24.00 | $4.80 | 821716 |
| 2022-12-19 | -29.33 | $4.76 | 454800 |
| 2022-12-16 | -29.33 | $4.76 | 1.1M |
| 2022-12-15 | -17.33 | $4.85 | 1.1M |
| 2022-12-14 | -43.30 | $4.78 | 654300 |
| 2022-12-13 | -50.00 | $4.81 | 666243 |
| 2022-12-12 | -44.83 | $4.87 | 839017 |
| 2022-12-09 | -37.07 | $4.96 | 1.4M |
| 2022-12-08 | -44.83 | $4.87 | 1.8M |
| 2022-12-07 | -43.97 | $4.88 | 1.1M |
| 2022-12-06 | -46.55 | $4.85 | 1.2M |
| 2022-12-05 | -51.72 | $4.79 | 2.2M |
| 2022-12-02 | -46.55 | $4.85 | 1.6M |
| 2022-12-01 | -59.48 | $4.70 | 844201 |
| 2022-11-30 | -62.07 | $4.67 | 1.5M |
| 2022-11-29 | -75.00 | $4.52 | 1.7M |
| 2022-11-28 | -94.83 | $4.29 | 855331 |
| 2022-11-25 | -80.15 | $4.34 | 381300 |
| 2022-11-23 | -71.76 | $4.45 | 843600 |
| 2022-11-22 | -74.05 | $4.42 | 841233 |
| 2022-11-21 | -69.47 | $4.48 | 654100 |
| 2022-11-18 | -55.73 | $4.66 | 1.1M |
| 2022-11-17 | -42.75 | $4.83 | 1.2M |
| 2022-11-16 | -22.90 | $5.09 | 728300 |
| 2022-11-15 | -11.45 | $5.24 | 1.2M |
| 2022-11-14 | -16.50 | $4.94 | 1.6M |
| 2022-11-11 | -23.66 | $4.79 | 866947 |
| 2022-11-10 | -49.46 | $4.55 | 509900 |
| 2022-11-09 | -63.44 | $4.42 | 415849 |
| 2022-11-08 | -51.61 | $4.53 | 818000 |
| 2022-11-07 | -32.26 | $4.71 | 930845 |
| 2022-11-04 | -29.03 | $4.74 | 1.5M |
| 2022-11-03 | -61.29 | $4.44 | 297200 |
| 2022-11-02 | -68.82 | $4.37 | 496924 |
| 2022-11-01 | -61.29 | $4.44 | 543749 |
| 2022-10-31 | -72.04 | $4.34 | 371100 |
| 2022-10-28 | -73.12 | $4.33 | 919100 |
| 2022-10-27 | -61.18 | $4.49 | 658504 |
| 2022-10-26 | -62.35 | $4.48 | 654700 |
| 2022-10-25 | -87.06 | $4.27 | 586601 |
| 2022-10-24 | -88.24 | $4.26 | 1.7M |
| 2022-10-21 | -21.35 | $4.82 | 611416 |
| 2022-10-20 | -12.94 | $4.86 | 546100 |
| 2022-10-19 | -28.40 | $4.70 | 303847 |
| 2022-10-18 | -16.05 | $4.80 | 516242 |
| 2022-10-17 | -16.88 | $4.76 | 269416 |
| 2022-10-14 | -25.97 | $4.69 | 346355 |
| 2022-10-13 | -35.06 | $4.62 | 334708 |
| 2022-10-12 | -37.66 | $4.60 | 342300 |
| 2022-10-11 | -46.75 | $4.53 | 429711 |
| 2022-10-10 | -36.36 | $4.61 | 333749 |
| 2022-10-07 | -37.66 | $4.60 | 284440 |
| 2022-10-06 | -11.69 | $4.80 | 263800 |
| 2022-10-05 | -1.35 | $4.85 | 293300 |
| 2022-10-04 | -21.62 | $4.70 | 627755 |
| 2022-10-03 | -59.02 | $4.37 | 442835 |
| 2022-09-30 | -73.77 | $4.28 | 339711 |
| 2022-09-29 | -75.32 | $4.31 | 323229 |
| 2022-09-28 | -69.66 | $4.39 | 309300 |
| 2022-09-27 | -74.16 | $4.35 | 280233 |
| 2022-09-26 | -82.02 | $4.28 | 360510 |
| 2022-09-23 | -93.59 | $4.28 | 550600 |
| 2022-09-22 | -67.95 | $4.48 | 657843 |
| 2022-09-21 | -70.51 | $4.46 | 193918 |
| 2022-09-20 | -69.23 | $4.47 | 203200 |
| 2022-09-19 | -73.08 | $4.44 | 165215 |
| 2022-09-16 | -67.95 | $4.48 | 241833 |
| 2022-09-15 | -60.26 | $4.54 | 307533 |
| 2022-09-14 | -52.56 | $4.60 | 267806 |
| 2022-09-13 | -64.10 | $4.51 | 230500 |
| 2022-09-12 | -43.59 | $4.67 | 236142 |
| 2022-09-09 | -60.26 | $4.54 | 338337 |
| 2022-09-08 | -74.36 | $4.43 | 570400 |
| 2022-09-07 | -75.68 | $4.45 | 483820 |
| 2022-09-06 | -73.33 | $4.46 | 354800 |
| 2022-09-02 | -48.00 | $4.65 | 444515 |
| 2022-09-01 | -40.00 | $4.71 | 377890 |
| 2022-08-31 | -12.00 | $4.92 | 653733 |
| 2022-08-30 | -2.94 | $4.92 | 372032 |
| 2022-08-29 | -13.25 | $4.82 | 518442 |
| 2022-08-26 | -22.89 | $4.74 | 1.1M |
| 2022-08-25 | -16.67 | $4.75 | 736354 |
| 2022-08-24 | -34.21 | $4.60 | 351912 |
| 2022-08-23 | -21.05 | $4.70 | 349757 |
| 2022-08-22 | -52.05 | $4.45 | 313928 |
| 2022-08-19 | -58.90 | $4.40 | 228156 |
| 2022-08-18 | -56.16 | $4.42 | 202245 |
| 2022-08-17 | -61.64 | $4.38 | 204241 |
| 2022-08-16 | -54.79 | $4.43 | 259400 |
| 2022-08-15 | -41.10 | $4.53 | 341507 |
| 2022-08-12 | -15.07 | $4.72 | 282400 |
| 2022-08-11 | -35.62 | $4.57 | 481000 |
| 2022-08-10 | -57.89 | $4.42 | 407518 |
| 2022-08-09 | -72.37 | $4.31 | 303206 |
| 2022-08-08 | -65.79 | $4.36 | 324800 |
| 2022-08-05 | -42.11 | $4.54 | 537000 |
| 2022-08-04 | -35.53 | $4.59 | 641800 |
| 2022-08-03 | -42.11 | $4.54 | 337600 |
| 2022-08-02 | -53.95 | $4.45 | 654403 |
| 2022-08-01 | -90.79 | $4.17 | 444108 |
| 2022-07-29 | -95.00 | $4.19 | 345015 |
| 2022-07-28 | -97.14 | $4.27 | 660700 |
| 2022-07-27 | -75.71 | $4.42 | 822200 |
| 2022-07-26 | -70.00 | $4.46 | 362500 |
| 2022-07-25 | -50.00 | $4.60 | 337804 |
| 2022-07-22 | -44.29 | $4.64 | 442763 |
| 2022-07-21 | -51.43 | $4.59 | 662600 |
| 2022-07-20 | -64.29 | $4.50 | 772400 |
| 2022-07-19 | -41.43 | $4.66 | 1.1M |
| 2022-07-18 | -65.71 | $4.49 | 925700 |
| 2022-07-15 | -54.93 | $4.56 | 1.1M |
| 2022-07-14 | -66.20 | $4.48 | 298134 |
| 2022-07-13 | -19.72 | $4.81 | 517547 |
| 2022-07-12 | -21.69 | $4.77 | 685605 |
| 2022-07-11 | -53.01 | $4.51 | 587500 |
| 2022-07-08 | -61.45 | $4.44 | 634922 |
| 2022-07-07 | -15.66 | $4.82 | 411800 |
| 2022-07-06 | -28.74 | $4.70 | 330300 |
| 2022-07-05 | -19.54 | $4.78 | 350711 |
| 2022-07-01 | -4.21 | $4.91 | 1.1M |
| 2022-06-30 | -11.76 | $4.75 | 392220 |
| 2022-06-29 | -26.44 | $4.64 | 1.5M |
| 2022-06-28 | -40.23 | $4.52 | 503553 |
| 2022-06-27 | -18.39 | $4.71 | 275434 |
| 2022-06-24 | -11.32 | $4.75 | 380847 |
| 2022-06-23 | -27.12 | $4.55 | 237700 |
| 2022-06-22 | -27.12 | $4.55 | 331100 |
| 2022-06-21 | -13.56 | $4.71 | 471900 |
| 2022-06-17 | -30.51 | $4.51 | 887329 |
| 2022-06-16 | -43.22 | $4.36 | 494642 |
| 2022-06-15 | -18.25 | $4.62 | 407734 |
| 2022-06-14 | -29.93 | $4.46 | 528029 |
| 2022-06-13 | -49.29 | $4.18 | 565687 |
| 2022-06-10 | -25.71 | $4.51 | 650930 |
| 2022-06-09 | -23.81 | $4.52 | 539964 |
| 2022-06-08 | -25.17 | $4.50 | 608300 |
| 2022-06-07 | -41.50 | $4.26 | 1.0M |
| 2022-06-06 | -34.01 | $4.37 | 625130 |
| 2022-06-03 | -58.50 | $4.01 | 531900 |
| 2022-06-02 | -37.42 | $4.32 | 654627 |
| 2022-06-01 | -23.81 | $4.52 | 1.4M |
| 2022-05-31 | -10.00 | $4.21 | 977225 |
| 2022-05-27 | -7.95 | $4.21 | 321008 |
| 2022-05-26 | -4.55 | $4.24 | 473702 |
| 2022-05-25 | -44.29 | $3.79 | 533100 |
| 2022-05-24 | -52.86 | $3.73 | 493930 |
| 2022-05-23 | -22.86 | $3.94 | 469420 |
| 2022-05-20 | -50.00 | $3.75 | 371100 |
| 2022-05-19 | -15.71 | $3.99 | 230419 |
| 2022-05-18 | -47.14 | $3.77 | 466707 |
| 2022-05-17 | -72.86 | $3.59 | 655700 |
| 2022-05-16 | -78.57 | $3.55 | 579725 |
| 2022-05-13 | -70.00 | $3.61 | 625600 |
| 2022-05-12 | -77.14 | $3.56 | 745629 |
| 2022-05-11 | -68.97 | $3.70 | 798006 |
| 2022-05-10 | -72.41 | $3.68 | 650674 |
| 2022-05-09 | -93.10 | $3.56 | 393600 |
| 2022-05-06 | -68.97 | $3.70 | 416300 |
| 2022-05-05 | -51.72 | $3.80 | 470911 |
| 2022-05-04 | 0.00 | $4.10 | 765142 |
| 2022-05-03 | -64.00 | $3.79 | 463940 |
| 2022-05-02 | -69.23 | $3.76 | 502900 |
| 2022-04-29 | -69.23 | $3.76 | 510400 |
| 2022-04-28 | -80.77 | $3.67 | 459911 |
| 2022-04-27 | -84.62 | $3.64 | 366442 |
| 2022-04-26 | -80.00 | $3.68 | 459033 |
| 2022-04-25 | -100.00 | $3.52 | 510300 |
| 2022-04-22 | -88.31 | $3.64 | 365200 |
| 2022-04-21 | -90.91 | $3.62 | 452000 |
| 2022-04-20 | -73.12 | $3.80 | 352914 |
| 2022-04-19 | -76.34 | $3.77 | 269100 |
| 2022-04-18 | -93.55 | $3.61 | 287508 |
| 2022-04-14 | -89.53 | $3.71 | 350520 |
| 2022-04-13 | -100.00 | $3.72 | 533343 |
| 2022-04-12 | -77.52 | $3.84 | 754200 |
| 2022-04-11 | -51.69 | $3.77 | 737112 |
| 2022-04-08 | -43.52 | $3.90 | 322547 |
| 2022-04-07 | -43.98 | $3.89 | 522400 |
| 2022-04-06 | -43.98 | $3.89 | 782123 |
| 2022-04-05 | -40.74 | $3.96 | 456200 |
| 2022-04-04 | -26.85 | $4.26 | 424300 |
| 2022-04-01 | -36.57 | $4.05 | 446845 |
| 2022-03-31 | -40.28 | $3.97 | 553603 |
| 2022-03-30 | -32.41 | $4.14 | 543406 |
| 2022-03-29 | -27.78 | $4.24 | 624494 |
| 2022-03-28 | -34.72 | $4.09 | 436200 |
| 2022-03-25 | -38.43 | $4.01 | 621400 |
| 2022-03-24 | -30.56 | $4.18 | 571100 |
| 2022-03-23 | -25.46 | $4.29 | 744500 |
| 2022-03-22 | -30.09 | $4.19 | 975409 |
| 2022-03-21 | -39.81 | $3.98 | 867000 |
| 2022-03-18 | -29.17 | $4.21 | 1.1M |
| 2022-03-17 | -30.56 | $4.18 | 1.7M |
| 2022-03-16 | -12.96 | $4.56 | 4.6M |
| 2022-03-15 | -73.20 | $3.20 | 1.6M |
| 2022-03-14 | -86.60 | $2.94 | 2.5M |
| 2022-03-11 | -98.72 | $3.08 | 1.2M |
| 2022-03-10 | -80.88 | $3.52 | 1.6M |
| 2022-03-09 | -67.65 | $3.70 | 632491 |
| 2022-03-08 | -83.09 | $3.49 | 760246 |
| 2022-03-07 | -100.00 | $3.32 | 1.2M |
| 2022-03-04 | -100.00 | $3.45 | 1.3M |
| 2022-03-03 | -92.22 | $3.79 | 908100 |
| 2022-03-02 | -91.14 | $3.90 | 516809 |
| 2022-03-01 | -89.33 | $3.95 | 685207 |
| 2022-02-28 | -53.92 | $4.07 | 775000 |
| 2022-02-25 | -38.39 | $4.19 | 646100 |
| 2022-02-24 | -28.57 | $4.30 | 680200 |
| 2022-02-23 | -28.57 | $4.30 | 531706 |
| 2022-02-22 | -30.36 | $4.28 | 470525 |
| 2022-02-18 | -20.54 | $4.39 | 601436 |
| 2022-02-17 | -11.30 | $4.52 | 478400 |
| 2022-02-16 | -19.83 | $4.47 | 296100 |
| 2022-02-15 | -19.83 | $4.47 | 611237 |
| 2022-02-14 | -36.36 | $4.27 | 387726 |
| 2022-02-11 | -33.06 | $4.33 | 509413 |
| 2022-02-10 | -42.66 | $4.32 | 422900 |
| 2022-02-09 | -43.36 | $4.31 | 947716 |
| 2022-02-08 | -58.74 | $4.09 | 793600 |
| 2022-02-07 | -70.63 | $3.92 | 788100 |
| 2022-02-04 | -62.94 | $4.03 | 663849 |
| 2022-02-03 | -69.93 | $3.93 | 826600 |
| 2022-02-02 | -63.64 | $4.02 | 1.1M |
| 2022-02-01 | -59.75 | $4.14 | 1.7M |
| 2022-01-31 | -72.22 | $3.95 | 2.6M |
| 2022-01-28 | -91.98 | $3.63 | 1.9M |
| 2022-01-27 | -93.59 | $3.66 | 2.5M |
| 2022-01-26 | -95.08 | $3.96 | 2.0M |
| 2022-01-25 | -92.73 | $4.10 | 1.2M |
| 2022-01-24 | -87.27 | $4.16 | 1.6M |
| 2022-01-21 | -94.52 | $4.43 | 788446 |
| 2022-01-20 | -82.35 | $4.56 | 1.4M |
| 2022-01-19 | -95.59 | $4.47 | 924120 |
| 2022-01-18 | -95.38 | $4.50 | 741500 |
| 2022-01-14 | -89.71 | $4.58 | 927700 |
| 2022-01-13 | -85.86 | $4.67 | 867500 |
| 2022-01-12 | -68.69 | $4.84 | 1.3M |
| 2022-01-11 | -86.87 | $4.66 | 1.1M |
| 2022-01-10 | -86.49 | $4.68 | 1.2M |
| 2022-01-07 | -87.20 | $4.69 | 2.3M |
| 2022-01-06 | -83.21 | $4.76 | 1.4M |
| 2022-01-05 | -92.70 | $4.63 | 1.2M |
| 2022-01-04 | -78.46 | $4.88 | 1.2M |
| 2022-01-03 | -66.92 | $5.03 | 432873 |
| 2021-12-31 | -74.62 | $4.93 | 659717 |
| 2021-12-30 | -76.92 | $4.90 | 1.5M |
| 2021-12-29 | -93.66 | $4.69 | 835700 |
| 2021-12-28 | -83.10 | $4.84 | 636725 |
| 2021-12-27 | -80.28 | $4.88 | 747200 |
| 2021-12-23 | -84.56 | $4.90 | 1.3M |
| 2021-12-22 | -87.50 | $4.88 | 604428 |
| 2021-12-21 | -86.71 | $4.90 | 1.0M |
| 2021-12-20 | -100.00 | $4.69 | 1.4M |
| 2021-12-17 | -79.45 | $5.19 | 3.0M |
| 2021-12-16 | -97.42 | $5.09 | 1.1M |
| 2021-12-15 | -90.96 | $5.21 | 1.1M |
| 2021-12-14 | -90.12 | $5.30 | 1.4M |
| 2021-12-13 | -85.00 | $5.46 | 1.8M |
| 2021-12-10 | -70.45 | $5.78 | 1.5M |
| 2021-12-09 | -75.45 | $5.67 | 1.5M |
| 2021-12-08 | -73.64 | $5.71 | 1.0M |
| 2021-12-07 | -80.45 | $5.56 | 1.5M |
| 2021-12-06 | -92.27 | $5.30 | 1.8M |
| 2021-12-03 | -91.20 | $5.36 | 3.6M |
| 2021-12-02 | -91.43 | $5.73 | 944300 |
| 2021-12-01 | -91.86 | $5.75 | 915236 |
| 2021-11-30 | -84.88 | $5.87 | 1.8M |
| 2021-11-29 | -94.12 | $5.89 | 1.0M |
| 2021-11-26 | -88.24 | $5.98 | 1.2M |
| 2021-11-24 | -86.01 | $6.10 | 1.1M |
| 2021-11-23 | -82.52 | $6.15 | 1.5M |
| 2021-11-22 | -83.92 | $6.13 | 1.3M |
| 2021-11-19 | -79.02 | $6.20 | 1.1M |
| 2021-11-18 | -75.52 | $6.25 | 2.1M |
| 2021-11-17 | -46.85 | $6.66 | 1.5M |
| 2021-11-16 | -38.46 | $6.78 | 899241 |
| 2021-11-15 | -41.29 | $6.69 | 888237 |
| 2021-11-12 | -10.92 | $6.75 | 890839 |
| 2021-11-11 | -11.61 | $6.61 | 1.4M |
| 2021-11-10 | -23.89 | $6.44 | 1.2M |
| 2021-11-09 | -10.58 | $6.51 | 1.4M |
| 2021-11-08 | -35.58 | $6.25 | 947019 |
| 2021-11-05 | -44.23 | $6.16 | 825005 |
| 2021-11-04 | -50.96 | $6.09 | 805900 |
| 2021-11-03 | -54.81 | $6.05 | 1.2M |
| 2021-11-02 | -42.40 | $6.09 | 1.6M |
| 2021-11-01 | -27.20 | $6.28 | 1.2M |
| 2021-10-29 | -39.68 | $6.12 | 957105 |
| 2021-10-28 | -30.16 | $6.24 | 978018 |
| 2021-10-27 | -30.16 | $6.24 | 1.0M |
| 2021-10-26 | -20.63 | $6.36 | 1.3M |
| 2021-10-25 | -12.70 | $6.46 | 1.2M |
| 2021-10-22 | -15.87 | $6.42 | 1.2M |
| 2021-10-21 | -17.46 | $6.40 | 1.2M |
| 2021-10-20 | -23.21 | $6.22 | 1.9M |
| 2021-10-19 | -42.42 | $5.93 | 1.1M |
| 2021-10-18 | -51.52 | $5.84 | 786000 |
| 2021-10-15 | -58.56 | $5.70 | 751832 |
| 2021-10-14 | -49.55 | $5.80 | 1.5M |
| 2021-10-13 | -27.03 | $6.05 | 830268 |
| 2021-10-12 | -26.13 | $6.06 | 1.1M |
| 2021-10-11 | -27.93 | $6.04 | 1.9M |
| 2021-10-08 | -32.26 | $5.87 | 1.1M |
| 2021-10-07 | -70.68 | $5.63 | 1.9M |
| 2021-10-06 | -77.44 | $5.54 | 828718 |
| 2021-10-05 | -65.41 | $5.70 | 569863 |
| 2021-10-04 | -87.26 | $5.44 | 674800 |
| 2021-10-01 | -70.06 | $5.71 | 1.2M |
| 2021-09-30 | -74.52 | $5.64 | 806132 |
| 2021-09-29 | -82.80 | $5.51 | 433600 |
| 2021-09-28 | -81.53 | $5.53 | 1.1M |
| 2021-09-27 | -66.24 | $5.77 | 1.1M |
| 2021-09-24 | -63.06 | $5.82 | 979900 |
| 2021-09-23 | -55.41 | $5.94 | 788544 |
| 2021-09-22 | -61.15 | $5.85 | 859700 |
| 2021-09-21 | -78.98 | $5.57 | 1.6M |
| 2021-09-20 | -80.89 | $5.54 | 2.4M |
| 2021-09-17 | -85.59 | $5.80 | 6.7M |
| 2021-09-16 | -73.13 | $5.83 | 1.0M |
| 2021-09-15 | -70.90 | $5.86 | 1.4M |
| 2021-09-14 | -75.84 | $5.68 | 1.6M |
| 2021-09-13 | -57.05 | $5.96 | 1.7M |
| 2021-09-10 | -41.61 | $6.19 | 1.3M |
| 2021-09-09 | -36.24 | $6.27 | 2.2M |
| 2021-09-08 | -38.26 | $6.24 | 1.5M |
| 2021-09-07 | -38.93 | $6.23 | 17.2M |
| 2021-09-03 | -39.19 | $6.22 | 1.3M |
| 2021-09-02 | -37.84 | $6.24 | 1.2M |
| 2021-09-01 | -39.86 | $6.21 | 869253 |
| 2021-08-31 | -47.97 | $6.09 | 1.2M |
| 2021-08-30 | -60.14 | $5.91 | 1.0M |
| 2021-08-27 | -49.32 | $6.07 | 1.4M |
| 2021-08-26 | -62.16 | $5.88 | 1.2M |
| 2021-08-25 | -64.29 | $6.02 | 2.3M |
| 2021-08-24 | -51.98 | $6.29 | 2.6M |
| 2021-08-23 | -62.87 | $6.07 | 2.3M |
| 2021-08-20 | -77.23 | $5.78 | 3.2M |
| 2021-08-19 | -78.22 | $5.76 | 1.9M |
| 2021-08-18 | -82.76 | $5.77 | 1.4M |
| 2021-08-17 | -81.55 | $5.82 | 1.2M |
| 2021-08-16 | -92.31 | $5.87 | 2.1M |
| 2021-08-13 | -96.55 | $6.07 | 961495 |
| 2021-08-12 | -93.33 | $6.21 | 794081 |
| 2021-08-11 | -88.14 | $6.38 | 1.0M |
| 2021-08-10 | -88.44 | $6.38 | 1.3M |
| 2021-08-09 | -78.20 | $6.61 | 951634 |
| 2021-08-06 | -94.31 | $6.27 | 1.4M |
| 2021-08-05 | -94.23 | $6.36 | 1.2M |
| 2021-08-04 | -91.35 | $6.42 | 1.1M |
| 2021-08-03 | -90.39 | $6.51 | 1.3M |
| 2021-08-02 | -91.81 | $6.47 | 1.3M |
| 2021-07-30 | -90.73 | $6.53 | 2.6M |
| 2021-07-29 | -95.63 | $6.60 | 2.4M |
| 2021-07-28 | -77.55 | $7.22 | 2.0M |
| 2021-07-27 | -90.09 | $6.79 | 2.5M |
| 2021-07-26 | -84.89 | $7.07 | 1.9M |
| 2021-07-23 | -92.59 | $7.13 | 1.7M |
| 2021-07-22 | -81.34 | $7.70 | 1.6M |
| 2021-07-21 | -74.63 | $7.88 | 1.8M |
| 2021-07-20 | -91.04 | $7.44 | 1.7M |
| 2021-07-19 | -88.46 | $7.53 | 1.8M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
9.20
2026-07-17
Close Price
$4.75
Vol: 162802
Average Directional Index - Detailed Analysis
Minimum
7.81
Average
16.99
Maximum
41.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.20 | $4.75 | 162802 |
| 2026-07-16 | 9.26 | $4.75 | 400141 |
| 2026-07-15 | 9.45 | $4.71 | 655900 |
| 2026-07-14 | 9.44 | $4.59 | 643533 |
| 2026-07-13 | 9.11 | $4.57 | 417900 |
| 2026-07-10 | 8.61 | $4.54 | 775600 |
| 2026-07-09 | 8.09 | $4.75 | 540018 |
| 2026-07-08 | 8.03 | $4.71 | 557300 |
| 2026-07-07 | 7.98 | $4.71 | 396339 |
| 2026-07-06 | 7.95 | $4.86 | 584700 |
| 2026-07-02 | 8.30 | $4.83 | 368140 |
| 2026-07-01 | 8.67 | $4.94 | 672539 |
| 2026-06-30 | 9.07 | $4.79 | 980420 |
| 2026-06-29 | 8.99 | $4.73 | 477154 |
| 2026-06-26 | 8.96 | $4.80 | 681700 |
| 2026-06-25 | 8.73 | $4.71 | 815500 |
| 2026-06-24 | 8.76 | $4.85 | 547000 |
| 2026-06-23 | 9.04 | $4.82 | 669162 |
| 2026-06-22 | 9.12 | $4.73 | 666611 |
| 2026-06-18 | 9.20 | $4.67 | 2.1M |
| 2026-06-17 | 9.28 | $4.81 | 430800 |
| 2026-06-16 | 9.76 | $4.83 | 390513 |
| 2026-06-15 | 10.26 | $5.00 | 1.3M |
| 2026-06-12 | 10.43 | $5.03 | 504930 |
| 2026-06-11 | 10.75 | $4.95 | 539800 |
| 2026-06-10 | 11.30 | $4.89 | 382000 |
| 2026-06-09 | 11.81 | $4.87 | 551600 |
| 2026-06-08 | 12.36 | $4.85 | 563400 |
| 2026-06-05 | 12.97 | $4.93 | 730500 |
| 2026-06-04 | 13.55 | $5.11 | 402900 |
| 2026-06-03 | 13.86 | $5.13 | 824756 |
| 2026-06-02 | 14.19 | $5.16 | 1.1M |
| 2026-06-01 | 14.12 | $5.32 | 1.1M |
| 2026-05-29 | 13.73 | $5.25 | 1.5M |
| 2026-05-28 | 13.70 | $5.19 | 1.3M |
| 2026-05-27 | 13.40 | $5.50 | 2.7M |
| 2026-05-26 | 13.08 | $4.95 | 3.0M |
| 2026-05-22 | 13.13 | $4.49 | 2.4M |
| 2026-05-21 | 12.12 | $4.78 | 930900 |
| 2026-05-20 | 11.74 | $4.77 | 937621 |
| 2026-05-19 | 11.57 | $4.88 | 628400 |
| 2026-05-18 | 11.58 | $4.82 | 1.1M |
| 2026-05-15 | 11.04 | $4.74 | 966008 |
| 2026-05-14 | 10.58 | $4.94 | 990406 |
| 2026-05-13 | 10.63 | $5.09 | 829687 |
| 2026-05-12 | 11.10 | $5.12 | 859901 |
| 2026-05-11 | 11.59 | $5.15 | 566913 |
| 2026-05-08 | 12.06 | $5.17 | 892761 |
| 2026-05-07 | 12.60 | $5.11 | 1.2M |
| 2026-05-06 | 13.16 | $5.22 | 793632 |
| 2026-05-05 | 13.83 | $5.10 | 774300 |
| 2026-05-04 | 14.38 | $5.06 | 988404 |
| 2026-05-01 | 14.95 | $5.03 | 921443 |
| 2026-04-30 | 15.34 | $4.96 | 774000 |
| 2026-04-29 | 15.55 | $4.85 | 730248 |
| 2026-04-28 | 15.77 | $5.01 | 942400 |
| 2026-04-27 | 16.17 | $5.02 | 1.1M |
| 2026-04-24 | 16.47 | $4.81 | 1.2M |
| 2026-04-23 | 16.17 | $4.72 | 1.2M |
| 2026-04-22 | 15.79 | $4.74 | 924400 |
| 2026-04-21 | 15.42 | $4.69 | 1.1M |
| 2026-04-20 | 14.89 | $4.70 | 1.4M |
| 2026-04-17 | 14.33 | $4.80 | 1.3M |
| 2026-04-16 | 13.90 | $4.81 | 1.2M |
| 2026-04-15 | 13.44 | $5.13 | 857700 |
| 2026-04-14 | 13.43 | $5.11 | 1.4M |
| 2026-04-13 | 13.31 | $4.98 | 1.4M |
| 2026-04-10 | 12.82 | $4.95 | 724711 |
| 2026-04-09 | 12.82 | $4.97 | 1.6M |
| 2026-04-08 | 12.82 | $5.17 | 973665 |
| 2026-04-07 | 13.37 | $4.95 | 818025 |
| 2026-04-06 | 13.80 | $5.11 | 704124 |
| 2026-04-02 | 14.46 | $4.94 | 975046 |
| 2026-04-01 | 14.73 | $4.89 | 873100 |
| 2026-03-31 | 14.85 | $4.79 | 672500 |
| 2026-03-30 | 14.71 | $4.71 | 1.1M |
| 2026-03-27 | 14.37 | $4.66 | 1.1M |
| 2026-03-26 | 13.96 | $4.62 | 1.2M |
| 2026-03-25 | 13.65 | $4.74 | 960000 |
| 2026-03-24 | 13.53 | $4.86 | 2.0M |
| 2026-03-23 | 13.63 | $5.10 | 2.3M |
| 2026-03-20 | 14.13 | $5.48 | 8.7M |
| 2026-03-19 | 14.48 | $5.59 | 2.0M |
| 2026-03-18 | 14.41 | $5.88 | 2.2M |
| 2026-03-17 | 13.48 | $6.18 | 3.1M |
| 2026-03-16 | 12.86 | $5.49 | 2.3M |
| 2026-03-13 | 13.30 | $5.24 | 624800 |
| 2026-03-12 | 13.23 | $5.23 | 599700 |
| 2026-03-11 | 13.16 | $5.34 | 562043 |
| 2026-03-10 | 13.13 | $5.35 | 820200 |
| 2026-03-09 | 13.27 | $5.35 | 1.2M |
| 2026-03-06 | 13.07 | $5.17 | 904068 |
| 2026-03-05 | 12.49 | $5.23 | 1.3M |
| 2026-03-04 | 11.91 | $5.41 | 1.2M |
| 2026-03-03 | 11.70 | $5.29 | 1.9M |
| 2026-03-02 | 11.48 | $5.73 | 801200 |
| 2026-02-27 | 12.05 | $5.62 | 964392 |
| 2026-02-26 | 12.31 | $5.70 | 742500 |
| 2026-02-25 | 12.54 | $5.75 | 650300 |
| 2026-02-24 | 12.79 | $5.64 | 824146 |
| 2026-02-23 | 13.43 | $5.42 | 1.2M |
| 2026-02-20 | 14.10 | $5.72 | 811244 |
| 2026-02-19 | 13.90 | $5.72 | 863606 |
| 2026-02-18 | 13.70 | $5.79 | 824500 |
| 2026-02-17 | 13.02 | $5.79 | 990600 |
| 2026-02-13 | 12.55 | $5.54 | 933811 |
| 2026-02-12 | 12.64 | $5.48 | 1.3M |
| 2026-02-11 | 12.72 | $5.56 | 1.1M |
| 2026-02-10 | 12.28 | $5.63 | 1.1M |
| 2026-02-09 | 11.64 | $5.55 | 1.6M |
| 2026-02-06 | 11.29 | $5.30 | 1.1M |
| 2026-02-05 | 11.67 | $5.13 | 2.7M |
| 2026-02-04 | 11.53 | $5.01 | 1.1M |
| 2026-02-03 | 10.97 | $5.02 | 1.2M |
| 2026-02-02 | 10.38 | $5.15 | 863800 |
| 2026-01-30 | 10.28 | $5.13 | 794300 |
| 2026-01-29 | 10.22 | $5.15 | 968051 |
| 2026-01-28 | 10.20 | $5.20 | 802445 |
| 2026-01-27 | 10.51 | $5.17 | 719290 |
| 2026-01-26 | 10.88 | $5.19 | 743843 |
| 2026-01-23 | 11.26 | $5.13 | 778685 |
| 2026-01-22 | 11.35 | $5.18 | 914413 |
| 2026-01-21 | 11.44 | $5.06 | 1.4M |
| 2026-01-20 | 11.42 | $5.12 | 936500 |
| 2026-01-16 | 11.43 | $5.15 | 1.5M |
| 2026-01-15 | 11.68 | $5.26 | 659716 |
| 2026-01-14 | 12.04 | $5.19 | 761238 |
| 2026-01-13 | 12.47 | $5.22 | 996377 |
| 2026-01-12 | 12.80 | $5.14 | 1.2M |
| 2026-01-09 | 13.12 | $5.01 | 1.6M |
| 2026-01-08 | 13.45 | $5.17 | 735700 |
| 2026-01-07 | 14.11 | $5.17 | 735644 |
| 2026-01-06 | 14.64 | $5.30 | 1.1M |
| 2026-01-05 | 14.87 | $5.39 | 1.1M |
| 2026-01-02 | 15.29 | $5.22 | 985127 |
| 2025-12-31 | 15.73 | $5.23 | 1.1M |
| 2025-12-30 | 16.28 | $5.26 | 834300 |
| 2025-12-29 | 16.95 | $5.21 | 1.6M |
| 2025-12-26 | 17.59 | $5.42 | 817100 |
| 2025-12-24 | 18.26 | $5.43 | 961400 |
| 2025-12-23 | 18.98 | $5.33 | 853172 |
| 2025-12-22 | 19.92 | $5.19 | 1.7M |
| 2025-12-19 | 20.87 | $5.18 | 1.7M |
| 2025-12-18 | 21.71 | $5.22 | 1.5M |
| 2025-12-17 | 22.50 | $5.14 | 998957 |
| 2025-12-16 | 23.33 | $5.11 | 1.2M |
| 2025-12-15 | 23.96 | $5.17 | 1.2M |
| 2025-12-12 | 24.83 | $5.26 | 874663 |
| 2025-12-11 | 25.92 | $5.22 | 985845 |
| 2025-12-10 | 26.82 | $5.20 | 1.3M |
| 2025-12-09 | 27.76 | $5.16 | 2.6M |
| 2025-12-08 | 28.72 | $5.35 | 3.3M |
| 2025-12-05 | 29.83 | $5.21 | 1.2M |
| 2025-12-04 | 30.33 | $5.01 | 1.2M |
| 2025-12-03 | 30.50 | $4.96 | 1.3M |
| 2025-12-02 | 30.57 | $4.93 | 2.0M |
| 2025-12-01 | 30.64 | $5.14 | 3.3M |
| 2025-11-28 | 30.80 | $4.99 | 3.8M |
| 2025-11-26 | 30.66 | $5.04 | 2.4M |
| 2025-11-25 | 30.56 | $5.24 | 2.4M |
| 2025-11-24 | 30.52 | $4.95 | 2.1M |
| 2025-11-21 | 30.00 | $4.74 | 1.7M |
| 2025-11-20 | 29.04 | $4.77 | 3.0M |
| 2025-11-19 | 28.08 | $5.54 | 3.0M |
| 2025-11-18 | 27.81 | $5.97 | 732123 |
| 2025-11-17 | 28.02 | $5.90 | 1.4M |
| 2025-11-14 | 28.23 | $5.98 | 1.3M |
| 2025-11-13 | 28.63 | $6.02 | 730786 |
| 2025-11-12 | 29.13 | $6.02 | 760337 |
| 2025-11-11 | 29.65 | $6.13 | 1.1M |
| 2025-11-10 | 30.38 | $6.15 | 1.9M |
| 2025-11-07 | 31.15 | $6.02 | 1.3M |
| 2025-11-06 | 31.32 | $6.02 | 1.2M |
| 2025-11-05 | 31.50 | $5.90 | 843000 |
| 2025-11-04 | 31.69 | $5.98 | 899800 |
| 2025-11-03 | 31.93 | $6.17 | 1.4M |
| 2025-10-31 | 32.27 | $6.11 | 3.1M |
| 2025-10-30 | 32.60 | $5.58 | 2.0M |
| 2025-10-29 | 31.54 | $5.63 | 2.6M |
| 2025-10-28 | 30.52 | $5.92 | 5.2M |
| 2025-10-27 | 29.67 | $6.56 | 2.6M |
| 2025-10-24 | 29.53 | $6.96 | 1.7M |
| 2025-10-23 | 29.95 | $6.82 | 876107 |
| 2025-10-22 | 30.40 | $6.77 | 1.1M |
| 2025-10-21 | 30.82 | $6.72 | 1.1M |
| 2025-10-20 | 30.62 | $6.51 | 1.1M |
| 2025-10-17 | 29.63 | $6.47 | 670630 |
| 2025-10-16 | 28.53 | $6.42 | 1.1M |
| 2025-10-15 | 27.43 | $6.58 | 817445 |
| 2025-10-14 | 26.46 | $6.60 | 985884 |
| 2025-10-13 | 25.45 | $6.72 | 828410 |
| 2025-10-10 | 24.57 | $6.70 | 1.7M |
| 2025-10-09 | 23.62 | $6.99 | 1.6M |
| 2025-10-08 | 22.99 | $7.16 | 949447 |
| 2025-10-07 | 22.63 | $7.09 | 1.6M |
| 2025-10-06 | 22.24 | $7.35 | 1.5M |
| 2025-10-03 | 21.92 | $7.22 | 1.7M |
| 2025-10-02 | 21.58 | $7.63 | 854924 |
| 2025-10-01 | 21.91 | $7.50 | 948588 |
| 2025-09-30 | 22.04 | $7.37 | 1.4M |
| 2025-09-29 | 22.04 | $7.53 | 702000 |
| 2025-09-26 | 22.25 | $7.55 | 588043 |
| 2025-09-25 | 22.25 | $7.62 | 1.2M |
| 2025-09-24 | 22.29 | $7.69 | 622832 |
| 2025-09-23 | 22.56 | $7.69 | 945875 |
| 2025-09-22 | 22.58 | $7.67 | 971820 |
| 2025-09-19 | 22.41 | $7.66 | 3.9M |
| 2025-09-18 | 22.24 | $7.92 | 1.2M |
| 2025-09-17 | 22.28 | $7.97 | 1.8M |
| 2025-09-16 | 22.33 | $7.64 | 1.3M |
| 2025-09-15 | 21.86 | $7.71 | 2.4M |
| 2025-09-12 | 21.20 | $7.48 | 1.7M |
| 2025-09-11 | 20.49 | $7.71 | 978057 |
| 2025-09-10 | 19.85 | $7.64 | 1.2M |
| 2025-09-09 | 19.20 | $7.83 | 1.4M |
| 2025-09-08 | 18.68 | $7.77 | 1.8M |
| 2025-09-05 | 18.02 | $7.91 | 1.9M |
| 2025-09-04 | 17.42 | $7.78 | 1.8M |
| 2025-09-03 | 16.77 | $8.04 | 2.1M |
| 2025-09-02 | 16.20 | $8.22 | 1.9M |
| 2025-08-29 | 15.76 | $8.25 | 2.0M |
| 2025-08-28 | 15.49 | $8.35 | 2.6M |
| 2025-08-27 | 15.31 | $8.56 | 4.2M |
| 2025-08-26 | 15.27 | $8.88 | 3.9M |
| 2025-08-25 | 15.66 | $9.33 | 3.0M |
| 2025-08-22 | 16.32 | $9.43 | 3.6M |
| 2025-08-21 | 17.07 | $9.13 | 3.3M |
| 2025-08-20 | 17.34 | $8.65 | 2.5M |
| 2025-08-19 | 17.12 | $8.79 | 3.7M |
| 2025-08-18 | 17.32 | $9.01 | 2.1M |
| 2025-08-15 | 17.84 | $9.33 | 1.7M |
| 2025-08-14 | 18.63 | $8.82 | 1.8M |
| 2025-08-13 | 18.86 | $9.04 | 1.2M |
| 2025-08-12 | 19.30 | $9.11 | 1.0M |
| 2025-08-11 | 19.83 | $8.96 | 1.3M |
| 2025-08-08 | 20.36 | $9.23 | 1.4M |
| 2025-08-07 | 21.06 | $8.93 | 2.2M |
| 2025-08-06 | 21.57 | $8.54 | 703343 |
| 2025-08-05 | 21.17 | $8.48 | 2.4M |
| 2025-08-04 | 20.49 | $8.33 | 924300 |
| 2025-08-01 | 19.57 | $8.24 | 1.7M |
| 2025-07-31 | 18.64 | $8.59 | 2.9M |
| 2025-07-30 | 17.80 | $8.57 | 1.6M |
| 2025-07-29 | 17.13 | $8.73 | 2.1M |
| 2025-07-28 | 16.47 | $8.86 | 1.3M |
| 2025-07-25 | 15.87 | $8.94 | 3.5M |
| 2025-07-24 | 15.23 | $9.42 | 1.9M |
| 2025-07-23 | 15.41 | $9.83 | 1.2M |
| 2025-07-22 | 16.21 | $9.79 | 1.2M |
| 2025-07-21 | 17.03 | $10.00 | 1.7M |
| 2025-07-18 | 17.83 | $9.84 | 1.4M |
| 2025-07-17 | 18.50 | $10.13 | 1.9M |
| 2025-07-16 | 18.82 | $10.05 | 1.8M |
| 2025-07-15 | 19.15 | $10.60 | 1.0M |
| 2025-07-14 | 18.56 | $10.59 | 2.7M |
| 2025-07-11 | 17.94 | $10.60 | 2.3M |
| 2025-07-10 | 17.32 | $10.31 | 1.6M |
| 2025-07-09 | 17.25 | $9.91 | 1.8M |
| 2025-07-08 | 17.26 | $10.03 | 1.6M |
| 2025-07-07 | 16.53 | $9.99 | 2.0M |
| 2025-07-03 | 15.75 | $9.84 | 1.1M |
| 2025-07-02 | 15.55 | $9.51 | 1.1M |
| 2025-07-01 | 15.68 | $9.22 | 1.3M |
| 2025-06-30 | 15.95 | $9.48 | 1.1M |
| 2025-06-27 | 15.87 | $9.54 | 726400 |
| 2025-06-26 | 15.58 | $9.53 | 815380 |
| 2025-06-25 | 15.14 | $9.77 | 1.5M |
| 2025-06-24 | 14.34 | $9.80 | 2.3M |
| 2025-06-23 | 13.50 | $9.40 | 2.5M |
| 2025-06-20 | 13.19 | $9.25 | 15.4M |
| 2025-06-18 | 12.69 | $9.51 | 1.6M |
| 2025-06-17 | 11.68 | $9.26 | 2.0M |
| 2025-06-16 | 11.00 | $8.97 | 1.0M |
| 2025-06-13 | 10.49 | $8.70 | 429600 |
| 2025-06-12 | 10.47 | $8.91 | 521139 |
| 2025-06-11 | 10.27 | $8.87 | 540800 |
| 2025-06-10 | 10.15 | $8.60 | 345610 |
| 2025-06-09 | 10.20 | $8.73 | 409715 |
| 2025-06-06 | 10.19 | $8.58 | 232733 |
| 2025-06-05 | 10.48 | $8.67 | 455703 |
| 2025-06-04 | 10.79 | $8.64 | 641536 |
| 2025-06-03 | 11.00 | $8.42 | 520006 |
| 2025-06-02 | 11.48 | $8.41 | 513307 |
| 2025-05-30 | 12.06 | $8.36 | 832847 |
| 2025-05-29 | 12.66 | $8.72 | 870249 |
| 2025-05-28 | 12.73 | $8.60 | 749869 |
| 2025-05-27 | 12.96 | $8.67 | 980531 |
| 2025-05-23 | 13.21 | $8.61 | 1.2M |
| 2025-05-22 | 13.55 | $8.41 | 741605 |
| 2025-05-21 | 13.76 | $8.59 | 1.2M |
| 2025-05-20 | 13.84 | $8.63 | 922612 |
| 2025-05-19 | 14.00 | $8.81 | 708394 |
| 2025-05-16 | 14.33 | $8.50 | 466700 |
| 2025-05-15 | 15.04 | $8.54 | 1.0M |
| 2025-05-14 | 15.73 | $8.79 | 399000 |
| 2025-05-13 | 16.06 | $8.84 | 694203 |
| 2025-05-12 | 16.52 | $8.66 | 492153 |
| 2025-05-09 | 17.17 | $8.30 | 381817 |
| 2025-05-08 | 17.95 | $8.31 | 477700 |
| 2025-05-07 | 18.69 | $8.36 | 409944 |
| 2025-05-06 | 19.64 | $8.63 | 1.1M |
| 2025-05-05 | 20.67 | $8.43 | 3.0M |
| 2025-05-02 | 21.47 | $8.40 | 666318 |
| 2025-05-01 | 22.31 | $7.99 | 564800 |
| 2025-04-30 | 22.67 | $7.91 | 732000 |
| 2025-04-29 | 22.93 | $7.86 | 1.6M |
| 2025-04-28 | 23.29 | $7.80 | 512411 |
| 2025-04-25 | 23.63 | $7.69 | 501900 |
| 2025-04-24 | 23.84 | $7.72 | 974947 |
| 2025-04-23 | 24.06 | $7.63 | 1.3M |
| 2025-04-22 | 24.29 | $7.36 | 962600 |
| 2025-04-21 | 24.12 | $7.03 | 970900 |
| 2025-04-17 | 23.59 | $7.16 | 1.4M |
| 2025-04-16 | 23.11 | $7.21 | 4.5M |
| 2025-04-15 | 22.60 | $7.61 | 1.8M |
| 2025-04-14 | 22.42 | $7.96 | 1.4M |
| 2025-04-11 | 22.43 | $7.67 | 2.6M |
| 2025-04-10 | 22.39 | $8.05 | 1.9M |
| 2025-04-09 | 22.74 | $7.99 | 2.3M |
| 2025-04-08 | 22.90 | $8.10 | 1.4M |
| 2025-04-07 | 23.57 | $8.32 | 1.4M |
| 2025-04-04 | 24.25 | $8.75 | 1.3M |
| 2025-04-03 | 25.47 | $9.73 | 1.2M |
| 2025-04-02 | 25.58 | $9.97 | 974700 |
| 2025-04-01 | 25.32 | $10.11 | 797445 |
| 2025-03-31 | 25.10 | $9.63 | 892434 |
| 2025-03-28 | 25.12 | $9.76 | 1.2M |
| 2025-03-27 | 24.92 | $10.46 | 1.6M |
| 2025-03-26 | 24.52 | $9.81 | 861845 |
| 2025-03-25 | 24.61 | $9.71 | 780900 |
| 2025-03-24 | 24.75 | $9.86 | 906106 |
| 2025-03-21 | 24.58 | $10.04 | 1.6M |
| 2025-03-20 | 24.40 | $9.99 | 1.5M |
| 2025-03-19 | 24.21 | $10.61 | 1.5M |
| 2025-03-18 | 22.60 | $10.72 | 4.6M |
| 2025-03-17 | 20.91 | $9.12 | 2.3M |
| 2025-03-14 | 20.54 | $8.71 | 1.1M |
| 2025-03-13 | 20.86 | $8.30 | 432007 |
| 2025-03-12 | 21.82 | $8.31 | 766934 |
| 2025-03-11 | 22.75 | $8.26 | 666006 |
| 2025-03-10 | 23.88 | $8.05 | 552900 |
| 2025-03-07 | 25.11 | $8.33 | 660600 |
| 2025-03-06 | 25.72 | $8.42 | 973900 |
| 2025-03-05 | 26.20 | $8.43 | 647145 |
| 2025-03-04 | 26.87 | $8.04 | 658151 |
| 2025-03-03 | 28.09 | $8.11 | 709300 |
| 2025-02-28 | 29.09 | $8.24 | 969253 |
| 2025-02-27 | 29.72 | $8.43 | 554627 |
| 2025-02-26 | 29.81 | $8.60 | 895811 |
| 2025-02-25 | 29.92 | $8.21 | 966300 |
| 2025-02-24 | 30.25 | $8.39 | 985533 |
| 2025-02-21 | 30.45 | $8.52 | 1.1M |
| 2025-02-20 | 30.00 | $8.62 | 1.1M |
| 2025-02-19 | 29.56 | $8.48 | 792400 |
| 2025-02-18 | 29.25 | $8.47 | 1.2M |
| 2025-02-14 | 28.93 | $8.37 | 1.2M |
| 2025-02-13 | 28.39 | $8.33 | 860701 |
| 2025-02-12 | 28.37 | $8.06 | 1.1M |
| 2025-02-11 | 28.63 | $7.92 | 1.2M |
| 2025-02-10 | 28.94 | $8.26 | 996700 |
| 2025-02-07 | 28.51 | $8.29 | 1.2M |
| 2025-02-06 | 28.10 | $7.98 | 1.5M |
| 2025-02-05 | 27.99 | $7.80 | 965900 |
| 2025-02-04 | 28.24 | $7.71 | 629900 |
| 2025-02-03 | 28.59 | $7.52 | 726600 |
| 2025-01-31 | 29.34 | $7.64 | 779700 |
| 2025-01-30 | 28.57 | $7.86 | 1.0M |
| 2025-01-29 | 27.39 | $7.64 | 798023 |
| 2025-01-28 | 26.37 | $7.74 | 701202 |
| 2025-01-27 | 25.37 | $7.58 | 497800 |
| 2025-01-24 | 24.42 | $7.66 | 1.2M |
| 2025-01-23 | 23.44 | $7.34 | 698798 |
| 2025-01-22 | 22.66 | $7.34 | 1.1M |
| 2025-01-21 | 22.16 | $7.22 | 1.1M |
| 2025-01-17 | 21.84 | $7.02 | 681893 |
| 2025-01-16 | 21.85 | $6.98 | 340108 |
| 2025-01-15 | 21.88 | $7.00 | 717200 |
| 2025-01-14 | 21.67 | $7.00 | 719324 |
| 2025-01-13 | 21.70 | $6.75 | 742600 |
| 2025-01-10 | 21.80 | $6.74 | 801800 |
| 2025-01-08 | 22.27 | $6.65 | 1.0M |
| 2025-01-07 | 23.13 | $6.65 | 933900 |
| 2025-01-06 | 24.04 | $6.58 | 800713 |
| 2025-01-03 | 24.65 | $6.91 | 458500 |
| 2025-01-02 | 24.52 | $6.78 | 368400 |
| 2024-12-31 | 24.90 | $6.79 | 350400 |
| 2024-12-30 | 25.00 | $6.80 | 321900 |
| 2024-12-27 | 25.10 | $6.86 | 266541 |
| 2024-12-26 | 25.14 | $7.02 | 414500 |
| 2024-12-24 | 24.74 | $6.94 | 171400 |
| 2024-12-23 | 24.50 | $6.87 | 379700 |
| 2024-12-20 | 24.36 | $6.78 | 352906 |
| 2024-12-19 | 24.33 | $6.80 | 469813 |
| 2024-12-18 | 24.22 | $6.81 | 812914 |
| 2024-12-17 | 24.01 | $6.95 | 1.2M |
| 2024-12-16 | 23.99 | $6.87 | 748521 |
| 2024-12-13 | 24.15 | $6.80 | 929442 |
| 2024-12-12 | 24.31 | $6.87 | 578900 |
| 2024-12-11 | 24.49 | $6.82 | 906415 |
| 2024-12-10 | 24.36 | $6.95 | 660242 |
| 2024-12-09 | 24.23 | $7.13 | 776719 |
| 2024-12-06 | 22.64 | $6.99 | 425800 |
| 2024-12-05 | 21.27 | $6.88 | 1.2M |
| 2024-12-04 | 19.82 | $6.88 | 701841 |
| 2024-12-03 | 18.67 | $6.86 | 913622 |
| 2024-12-02 | 17.46 | $6.73 | 950000 |
| 2024-11-29 | 16.20 | $6.98 | 1.7M |
| 2024-11-27 | 14.76 | $6.63 | 2.1M |
| 2024-11-26 | 13.81 | $6.28 | 619704 |
| 2024-11-25 | 13.56 | $6.24 | 705177 |
| 2024-11-22 | 13.56 | $6.18 | 714804 |
| 2024-11-21 | 13.53 | $6.29 | 498900 |
| 2024-11-20 | 13.32 | $6.30 | 416120 |
| 2024-11-19 | 13.25 | $6.23 | 447900 |
| 2024-11-18 | 13.18 | $6.03 | 1.5M |
| 2024-11-15 | 13.60 | $5.94 | 559647 |
| 2024-11-14 | 14.12 | $5.82 | 270100 |
| 2024-11-13 | 14.60 | $5.94 | 393900 |
| 2024-11-12 | 15.32 | $5.99 | 393100 |
| 2024-11-11 | 16.02 | $6.17 | 358600 |
| 2024-11-08 | 16.67 | $6.01 | 287039 |
| 2024-11-07 | 17.29 | $6.30 | 307305 |
| 2024-11-06 | 17.07 | $6.25 | 314368 |
| 2024-11-05 | 17.03 | $6.25 | 431269 |
| 2024-11-04 | 17.00 | $6.10 | 347809 |
| 2024-11-01 | 17.37 | $5.94 | 321021 |
| 2024-10-31 | 17.90 | $6.06 | 320200 |
| 2024-10-30 | 18.38 | $6.00 | 395397 |
| 2024-10-29 | 18.89 | $6.08 | 275800 |
| 2024-10-28 | 19.14 | $6.18 | 323900 |
| 2024-10-25 | 19.37 | $6.08 | 340200 |
| 2024-10-24 | 19.85 | $6.05 | 398540 |
| 2024-10-23 | 20.46 | $6.04 | 493420 |
| 2024-10-22 | 21.10 | $6.28 | 824100 |
| 2024-10-21 | 21.51 | $6.05 | 352516 |
| 2024-10-18 | 22.50 | $6.04 | 547021 |
| 2024-10-17 | 23.64 | $5.74 | 463243 |
| 2024-10-16 | 24.58 | $5.84 | 730500 |
| 2024-10-15 | 25.68 | $5.79 | 1.4M |
| 2024-10-14 | 26.84 | $6.17 | 510049 |
| 2024-10-11 | 27.38 | $6.32 | 653300 |
| 2024-10-10 | 27.96 | $6.14 | 852000 |
| 2024-10-09 | 28.54 | $6.28 | 1.4M |
| 2024-10-08 | 29.09 | $6.43 | 1.2M |
| 2024-10-07 | 29.27 | $6.75 | 1.6M |
| 2024-10-04 | 28.75 | $7.09 | 1.1M |
| 2024-10-03 | 26.74 | $6.83 | 2.2M |
| 2024-10-02 | 24.80 | $6.82 | 1.7M |
| 2024-10-01 | 22.82 | $6.37 | 2.3M |
| 2024-09-30 | 21.31 | $6.18 | 1.3M |
| 2024-09-27 | 19.37 | $6.02 | 1.7M |
| 2024-09-26 | 17.96 | $5.92 | 1.5M |
| 2024-09-25 | 16.77 | $5.67 | 722912 |
| 2024-09-24 | 16.14 | $5.65 | 851500 |
| 2024-09-23 | 15.57 | $5.46 | 789800 |
| 2024-09-20 | 15.76 | $5.43 | 1.1M |
| 2024-09-19 | 16.15 | $5.45 | 625100 |
| 2024-09-18 | 16.51 | $5.36 | 535900 |
| 2024-09-17 | 17.11 | $5.38 | 734200 |
| 2024-09-16 | 17.74 | $5.33 | 482153 |
| 2024-09-13 | 18.31 | $5.30 | 528500 |
| 2024-09-12 | 19.09 | $5.20 | 354812 |
| 2024-09-11 | 19.71 | $5.26 | 377200 |
| 2024-09-10 | 20.37 | $5.19 | 332500 |
| 2024-09-09 | 20.81 | $5.25 | 471900 |
| 2024-09-06 | 21.28 | $5.19 | 374138 |
| 2024-09-05 | 21.38 | $5.21 | 425312 |
| 2024-09-04 | 21.59 | $5.24 | 329607 |
| 2024-09-03 | 21.87 | $5.26 | 478500 |
| 2024-08-30 | 22.08 | $5.30 | 1.0M |
| 2024-08-29 | 22.43 | $5.29 | 449021 |
| 2024-08-28 | 22.80 | $5.18 | 465600 |
| 2024-08-27 | 23.02 | $5.33 | 498345 |
| 2024-08-26 | 23.71 | $5.34 | 677500 |
| 2024-08-23 | 24.44 | $5.32 | 1.2M |
| 2024-08-22 | 25.21 | $5.59 | 562013 |
| 2024-08-21 | 26.11 | $5.50 | 726311 |
| 2024-08-20 | 27.05 | $5.70 | 605747 |
| 2024-08-19 | 26.37 | $5.79 | 628900 |
| 2024-08-16 | 25.66 | $5.70 | 419333 |
| 2024-08-15 | 25.14 | $5.61 | 345587 |
| 2024-08-14 | 24.66 | $5.62 | 466111 |
| 2024-08-13 | 24.23 | $5.55 | 319200 |
| 2024-08-12 | 24.00 | $5.54 | 330444 |
| 2024-08-09 | 23.79 | $5.46 | 273600 |
| 2024-08-08 | 23.71 | $5.50 | 646400 |
| 2024-08-07 | 23.63 | $5.33 | 363507 |
| 2024-08-06 | 23.54 | $5.42 | 504600 |
| 2024-08-05 | 23.63 | $5.28 | 720500 |
| 2024-08-02 | 24.23 | $5.26 | 465900 |
| 2024-08-01 | 23.47 | $5.38 | 658712 |
| 2024-07-31 | 22.24 | $5.58 | 1.4M |
| 2024-07-30 | 20.40 | $5.47 | 518948 |
| 2024-07-29 | 18.88 | $5.45 | 1.4M |
| 2024-07-26 | 17.29 | $5.41 | 769720 |
| 2024-07-25 | 15.71 | $5.20 | 675323 |
| 2024-07-24 | 14.58 | $5.07 | 544103 |
| 2024-07-23 | 14.01 | $5.05 | 340123 |
| 2024-07-22 | 13.65 | $5.05 | 467348 |
| 2024-07-19 | 13.31 | $5.00 | 414831 |
| 2024-07-18 | 13.04 | $4.96 | 539100 |
| 2024-07-17 | 12.63 | $4.97 | 158169 |
| 2024-07-16 | 12.41 | $5.01 | 273737 |
| 2024-07-15 | 12.19 | $4.97 | 171318 |
| 2024-07-12 | 11.95 | $5.02 | 272327 |
| 2024-07-11 | 11.28 | $5.02 | 984703 |
| 2024-07-10 | 10.58 | $4.91 | 719400 |
| 2024-07-09 | 10.27 | $4.90 | 1.0M |
| 2024-07-08 | 10.38 | $4.79 | 410200 |
| 2024-07-05 | 10.64 | $4.86 | 452800 |
| 2024-07-03 | 10.69 | $4.86 | 631914 |
| 2024-07-02 | 10.65 | $4.84 | 459300 |
| 2024-07-01 | 11.15 | $4.80 | 626100 |
| 2024-06-28 | 11.68 | $4.77 | 841246 |
| 2024-06-27 | 11.58 | $4.64 | 907720 |
| 2024-06-26 | 11.28 | $4.77 | 555516 |
| 2024-06-25 | 11.55 | $4.76 | 535415 |
| 2024-06-24 | 11.83 | $4.79 | 657709 |
| 2024-06-21 | 12.33 | $4.80 | 775531 |
| 2024-06-20 | 12.79 | $4.83 | 579516 |
| 2024-06-18 | 13.29 | $4.77 | 429153 |
| 2024-06-17 | 13.50 | $4.76 | 414738 |
| 2024-06-14 | 13.57 | $4.69 | 402427 |
| 2024-06-13 | 13.42 | $4.70 | 645000 |
| 2024-06-12 | 13.27 | $4.69 | 577600 |
| 2024-06-11 | 13.18 | $4.71 | 649900 |
| 2024-06-10 | 12.84 | $4.68 | 251500 |
| 2024-06-07 | 12.62 | $4.70 | 597400 |
| 2024-06-06 | 12.49 | $4.78 | 533705 |
| 2024-06-05 | 12.53 | $4.78 | 626700 |
| 2024-06-04 | 12.52 | $4.70 | 904300 |
| 2024-06-03 | 12.43 | $4.73 | 476800 |
| 2024-05-31 | 12.46 | $4.78 | 970400 |
| 2024-05-30 | 12.33 | $4.73 | 834500 |
| 2024-05-29 | 12.40 | $4.73 | 408200 |
| 2024-05-28 | 12.33 | $4.77 | 1.1M |
| 2024-05-24 | 12.31 | $4.80 | 613506 |
| 2024-05-23 | 12.34 | $4.74 | 526733 |
| 2024-05-22 | 12.09 | $4.77 | 808833 |
| 2024-05-21 | 11.96 | $4.72 | 833839 |
| 2024-05-20 | 11.54 | $4.82 | 1.2M |
| 2024-05-17 | 11.53 | $5.05 | 361435 |
| 2024-05-16 | 12.05 | $5.05 | 1.3M |
| 2024-05-15 | 12.59 | $5.16 | 651644 |
| 2024-05-14 | 12.14 | $5.16 | 562700 |
| 2024-05-13 | 11.88 | $5.13 | 721900 |
| 2024-05-10 | 11.53 | $5.11 | 292900 |
| 2024-05-09 | 11.49 | $5.09 | 279700 |
| 2024-05-08 | 11.32 | $5.10 | 612781 |
| 2024-05-07 | 11.37 | $5.00 | 677829 |
| 2024-05-06 | 11.67 | $5.07 | 338906 |
| 2024-05-03 | 11.65 | $5.01 | 394600 |
| 2024-05-02 | 11.81 | $5.03 | 862400 |
| 2024-05-01 | 11.99 | $4.87 | 444100 |
| 2024-04-30 | 12.22 | $4.77 | 903634 |
| 2024-04-29 | 12.33 | $4.86 | 479200 |
| 2024-04-26 | 12.59 | $4.89 | 311900 |
| 2024-04-25 | 13.10 | $4.85 | 180433 |
| 2024-04-24 | 13.37 | $4.90 | 569017 |
| 2024-04-23 | 13.72 | $4.83 | 541638 |
| 2024-04-22 | 13.71 | $4.76 | 643433 |
| 2024-04-19 | 13.62 | $4.74 | 525416 |
| 2024-04-18 | 13.22 | $4.73 | 593300 |
| 2024-04-17 | 12.84 | $4.68 | 793118 |
| 2024-04-16 | 12.24 | $4.71 | 1.1M |
| 2024-04-15 | 11.62 | $4.83 | 917304 |
| 2024-04-12 | 11.22 | $5.00 | 540510 |
| 2024-04-11 | 11.49 | $5.19 | 611738 |
| 2024-04-10 | 11.84 | $5.26 | 651444 |
| 2024-04-09 | 11.90 | $5.32 | 951111 |
| 2024-04-08 | 12.09 | $5.28 | 723800 |
| 2024-04-05 | 12.09 | $5.23 | 580548 |
| 2024-04-04 | 12.32 | $5.17 | 1.0M |
| 2024-04-03 | 12.55 | $5.10 | 540607 |
| 2024-04-02 | 13.12 | $5.08 | 574704 |
| 2024-04-01 | 13.81 | $5.09 | 744324 |
| 2024-03-28 | 14.50 | $5.04 | 1.2M |
| 2024-03-27 | 14.94 | $4.92 | 397000 |
| 2024-03-26 | 14.87 | $4.92 | 639500 |
| 2024-03-25 | 14.76 | $4.93 | 668723 |
| 2024-03-22 | 14.65 | $4.90 | 612446 |
| 2024-03-21 | 14.58 | $4.99 | 578982 |
| 2024-03-20 | 14.62 | $4.94 | 969226 |
| 2024-03-19 | 14.67 | $4.85 | 1.2M |
| 2024-03-18 | 14.21 | $4.99 | 1.0M |
| 2024-03-15 | 14.89 | $5.05 | 1.2M |
| 2024-03-14 | 15.37 | $5.18 | 1.7M |
| 2024-03-13 | 15.76 | $5.35 | 1.5M |
| 2024-03-12 | 15.37 | $5.23 | 1.5M |
| 2024-03-11 | 15.25 | $5.02 | 606000 |
| 2024-03-08 | 15.41 | $5.01 | 1.1M |
| 2024-03-07 | 16.15 | $5.00 | 1.3M |
| 2024-03-06 | 16.67 | $5.20 | 1.1M |
| 2024-03-05 | 16.05 | $5.34 | 715647 |
| 2024-03-04 | 15.47 | $5.25 | 638940 |
| 2024-03-01 | 14.62 | $5.39 | 1.1M |
| 2024-02-29 | 13.63 | $5.23 | 1.1M |
| 2024-02-28 | 13.06 | $5.23 | 265008 |
| 2024-02-27 | 12.75 | $5.24 | 498300 |
| 2024-02-26 | 12.42 | $5.14 | 383821 |
| 2024-02-23 | 12.14 | $5.23 | 637500 |
| 2024-02-22 | 11.33 | $5.16 | 722804 |
| 2024-02-21 | 10.61 | $5.08 | 627500 |
| 2024-02-20 | 9.97 | $5.00 | 561504 |
| 2024-02-16 | 9.78 | $5.04 | 795500 |
| 2024-02-15 | 9.54 | $5.02 | 746626 |
| 2024-02-14 | 9.70 | $4.95 | 850200 |
| 2024-02-13 | 10.17 | $4.77 | 907900 |
| 2024-02-12 | 10.08 | $4.74 | 957216 |
| 2024-02-09 | 9.99 | $4.68 | 521115 |
| 2024-02-08 | 9.69 | $4.71 | 1.3M |
| 2024-02-07 | 9.37 | $4.83 | 747191 |
| 2024-02-06 | 9.80 | $4.86 | 1.3M |
| 2024-02-05 | 10.26 | $4.72 | 641320 |
| 2024-02-02 | 10.16 | $4.76 | 550641 |
| 2024-02-01 | 10.39 | $4.83 | 618615 |
| 2024-01-31 | 10.87 | $4.81 | 1.2M |
| 2024-01-30 | 11.37 | $4.76 | 377700 |
| 2024-01-29 | 11.25 | $4.78 | 469521 |
| 2024-01-26 | 11.13 | $4.76 | 524330 |
| 2024-01-25 | 11.24 | $4.78 | 605442 |
| 2024-01-24 | 11.27 | $4.78 | 759809 |
| 2024-01-23 | 11.44 | $4.69 | 773641 |
| 2024-01-22 | 11.44 | $4.58 | 784410 |
| 2024-01-19 | 10.79 | $4.63 | 609949 |
| 2024-01-18 | 10.10 | $4.65 | 550800 |
| 2024-01-17 | 9.50 | $4.61 | 883100 |
| 2024-01-16 | 8.87 | $4.54 | 1.6M |
| 2024-01-12 | 8.20 | $4.80 | 1.1M |
| 2024-01-11 | 8.55 | $4.86 | 1.2M |
| 2024-01-10 | 8.91 | $4.74 | 764236 |
| 2024-01-09 | 9.33 | $4.74 | 885900 |
| 2024-01-08 | 9.33 | $4.81 | 729236 |
| 2024-01-05 | 9.54 | $4.87 | 371053 |
| 2024-01-04 | 9.98 | $4.87 | 403600 |
| 2024-01-03 | 10.37 | $4.90 | 545117 |
| 2024-01-02 | 10.77 | $4.82 | 656206 |
| 2023-12-29 | 11.32 | $4.90 | 684900 |
| 2023-12-28 | 11.24 | $4.94 | 887100 |
| 2023-12-27 | 11.15 | $4.78 | 339119 |
| 2023-12-26 | 11.72 | $4.77 | 260826 |
| 2023-12-22 | 12.27 | $4.83 | 486500 |
| 2023-12-21 | 12.60 | $4.83 | 609900 |
| 2023-12-20 | 13.10 | $4.70 | 655400 |
| 2023-12-19 | 13.67 | $4.75 | 862210 |
| 2023-12-18 | 14.35 | $4.67 | 624631 |
| 2023-12-15 | 15.05 | $4.74 | 2.3M |
| 2023-12-14 | 15.80 | $4.61 | 1.0M |
| 2023-12-13 | 16.33 | $4.51 | 877227 |
| 2023-12-12 | 16.24 | $4.48 | 831645 |
| 2023-12-11 | 16.37 | $4.47 | 696931 |
| 2023-12-08 | 16.50 | $4.59 | 616209 |
| 2023-12-07 | 16.82 | $4.54 | 404600 |
| 2023-12-06 | 16.76 | $4.47 | 777932 |
| 2023-12-05 | 16.58 | $4.41 | 642516 |
| 2023-12-04 | 16.19 | $4.48 | 861824 |
| 2023-12-01 | 15.77 | $4.46 | 851308 |
| 2023-11-30 | 15.21 | $4.43 | 1.6M |
| 2023-11-29 | 14.76 | $4.45 | 739024 |
| 2023-11-28 | 13.91 | $4.41 | 987225 |
| 2023-11-27 | 13.16 | $4.45 | 1.1M |
| 2023-11-24 | 12.37 | $4.59 | 778021 |
| 2023-11-22 | 11.68 | $4.54 | 1.2M |
| 2023-11-21 | 10.95 | $4.87 | 3.3M |
| 2023-11-20 | 10.19 | $5.14 | 1.2M |
| 2023-11-17 | 9.78 | $5.05 | 1.5M |
| 2023-11-16 | 9.74 | $4.92 | 864500 |
| 2023-11-15 | 10.11 | $4.98 | 687538 |
| 2023-11-14 | 9.82 | $4.97 | 761558 |
| 2023-11-13 | 10.03 | $4.89 | 982307 |
| 2023-11-10 | 10.29 | $4.77 | 527400 |
| 2023-11-09 | 10.51 | $4.80 | 517144 |
| 2023-11-08 | 10.73 | $4.82 | 337138 |
| 2023-11-07 | 11.18 | $4.88 | 541379 |
| 2023-11-06 | 11.75 | $4.92 | 421106 |
| 2023-11-03 | 12.09 | $4.85 | 558626 |
| 2023-11-02 | 12.49 | $4.82 | 508714 |
| 2023-11-01 | 12.98 | $4.79 | 832816 |
| 2023-10-31 | 13.31 | $4.73 | 806128 |
| 2023-10-30 | 13.29 | $4.69 | 425720 |
| 2023-10-27 | 13.38 | $4.69 | 526501 |
| 2023-10-26 | 13.09 | $4.62 | 952800 |
| 2023-10-25 | 12.80 | $4.75 | 791820 |
| 2023-10-24 | 12.68 | $4.77 | 864300 |
| 2023-10-23 | 12.55 | $4.66 | 796840 |
| 2023-10-20 | 12.07 | $4.66 | 810900 |
| 2023-10-19 | 11.33 | $4.65 | 793800 |
| 2023-10-18 | 11.13 | $4.75 | 1.5M |
| 2023-10-17 | 10.83 | $4.84 | 676800 |
| 2023-10-16 | 11.15 | $4.92 | 1.3M |
| 2023-10-13 | 11.74 | $5.05 | 1.0M |
| 2023-10-12 | 11.92 | $4.99 | 739506 |
| 2023-10-11 | 12.35 | $4.99 | 764600 |
| 2023-10-10 | 12.62 | $5.00 | 1.1M |
| 2023-10-09 | 12.95 | $4.91 | 931800 |
| 2023-10-06 | 13.30 | $4.85 | 1.4M |
| 2023-10-05 | 13.49 | $4.75 | 872505 |
| 2023-10-04 | 13.08 | $4.77 | 823500 |
| 2023-10-03 | 12.72 | $4.83 | 1.2M |
| 2023-10-02 | 12.48 | $4.98 | 658300 |
| 2023-09-29 | 12.94 | $4.98 | 829200 |
| 2023-09-28 | 13.61 | $5.03 | 904900 |
| 2023-09-27 | 13.98 | $4.96 | 608200 |
| 2023-09-26 | 14.06 | $4.95 | 586043 |
| 2023-09-25 | 14.15 | $5.00 | 2.4M |
| 2023-09-22 | 14.60 | $5.11 | 793013 |
| 2023-09-21 | 15.20 | $5.07 | 437705 |
| 2023-09-20 | 15.63 | $5.04 | 752400 |
| 2023-09-19 | 16.13 | $5.02 | 561800 |
| 2023-09-18 | 16.45 | $5.01 | 522700 |
| 2023-09-15 | 16.58 | $5.01 | 696100 |
| 2023-09-14 | 16.92 | $5.06 | 516641 |
| 2023-09-13 | 17.44 | $5.04 | 513023 |
| 2023-09-12 | 17.99 | $5.10 | 641700 |
| 2023-09-11 | 18.77 | $5.07 | 2.4M |
| 2023-09-08 | 19.59 | $5.13 | 438745 |
| 2023-09-07 | 20.25 | $5.11 | 1.0M |
| 2023-09-06 | 20.94 | $5.14 | 836903 |
| 2023-09-05 | 21.58 | $5.09 | 583913 |
| 2023-09-01 | 22.58 | $5.12 | 962224 |
| 2023-08-31 | 23.64 | $5.02 | 1.4M |
| 2023-08-30 | 24.64 | $5.09 | 1.3M |
| 2023-08-29 | 25.80 | $5.22 | 1.6M |
| 2023-08-28 | 27.03 | $5.13 | 1.1M |
| 2023-08-25 | 27.58 | $5.11 | 712600 |
| 2023-08-24 | 28.19 | $5.12 | 907535 |
| 2023-08-23 | 28.90 | $5.07 | 872141 |
| 2023-08-22 | 29.65 | $5.12 | 852441 |
| 2023-08-21 | 30.52 | $5.16 | 697200 |
| 2023-08-18 | 31.51 | $5.14 | 880144 |
| 2023-08-17 | 32.55 | $5.23 | 602578 |
| 2023-08-16 | 34.01 | $5.21 | 801554 |
| 2023-08-15 | 35.36 | $5.22 | 1.0M |
| 2023-08-14 | 36.82 | $5.35 | 1.3M |
| 2023-08-11 | 38.65 | $5.53 | 1.3M |
| 2023-08-10 | 40.15 | $5.78 | 503800 |
| 2023-08-09 | 40.39 | $5.76 | 595200 |
| 2023-08-08 | 40.80 | $5.70 | 1.5M |
| 2023-08-07 | 41.24 | $5.97 | 920590 |
| 2023-08-04 | 40.10 | $5.99 | 556707 |
| 2023-08-03 | 38.70 | $5.92 | 904246 |
| 2023-08-02 | 37.24 | $5.87 | 1.4M |
| 2023-08-01 | 35.81 | $5.94 | 1.8M |
| 2023-07-31 | 34.30 | $5.87 | 1.2M |
| 2023-07-28 | 32.85 | $5.72 | 1.1M |
| 2023-07-27 | 31.46 | $5.67 | 816402 |
| 2023-07-26 | 30.00 | $5.70 | 2.0M |
| 2023-07-25 | 28.58 | $5.49 | 1.3M |
| 2023-07-24 | 27.25 | $5.39 | 1.4M |
| 2023-07-21 | 26.06 | $5.39 | 2.7M |
| 2023-07-20 | 25.03 | $5.34 | 529000 |
| 2023-07-19 | 24.07 | $5.27 | 691345 |
| 2023-07-18 | 23.15 | $5.19 | 1.9M |
| 2023-07-17 | 22.18 | $5.35 | 2.1M |
| 2023-07-14 | 21.16 | $5.08 | 1.4M |
| 2023-07-13 | 20.92 | $5.03 | 1.4M |
| 2023-07-12 | 20.33 | $4.90 | 1.0M |
| 2023-07-11 | 19.83 | $4.96 | 1.2M |
| 2023-07-10 | 18.96 | $4.90 | 981100 |
| 2023-07-07 | 18.08 | $4.75 | 1.4M |
| 2023-07-06 | 17.45 | $4.72 | 486396 |
| 2023-07-05 | 17.25 | $4.69 | 773111 |
| 2023-07-03 | 16.76 | $4.61 | 793210 |
| 2023-06-30 | 16.24 | $4.60 | 1.2M |
| 2023-06-29 | 16.02 | $4.63 | 663917 |
| 2023-06-28 | 15.83 | $4.67 | 584005 |
| 2023-06-27 | 15.66 | $4.61 | 1.1M |
| 2023-06-26 | 15.48 | $4.46 | 505423 |
| 2023-06-23 | 15.72 | $4.48 | 487946 |
| 2023-06-22 | 16.19 | $4.50 | 481905 |
| 2023-06-21 | 16.34 | $4.54 | 710611 |
| 2023-06-20 | 16.36 | $4.54 | 976106 |
| 2023-06-16 | 16.44 | $4.57 | 1.4M |
| 2023-06-15 | 15.82 | $4.59 | 649126 |
| 2023-06-14 | 14.97 | $4.55 | 591948 |
| 2023-06-13 | 14.18 | $4.52 | 696533 |
| 2023-06-12 | 13.63 | $4.45 | 789700 |
| 2023-06-09 | 13.04 | $4.43 | 553900 |
| 2023-06-08 | 12.72 | $4.41 | 548200 |
| 2023-06-07 | 12.48 | $4.36 | 682000 |
| 2023-06-06 | 12.22 | $4.33 | 687800 |
| 2023-06-05 | 12.06 | $4.19 | 800916 |
| 2023-06-02 | 12.39 | $4.10 | 679000 |
| 2023-06-01 | 12.96 | $4.01 | 572100 |
| 2023-05-31 | 13.20 | $3.86 | 734442 |
| 2023-05-30 | 13.25 | $3.98 | 764900 |
| 2023-05-26 | 13.53 | $4.07 | 585016 |
| 2023-05-25 | 14.03 | $4.03 | 554500 |
| 2023-05-24 | 14.59 | $4.00 | 542139 |
| 2023-05-23 | 15.25 | $4.04 | 544936 |
| 2023-05-22 | 15.84 | $3.97 | 760057 |
| 2023-05-19 | 16.41 | $3.90 | 568790 |
| 2023-05-18 | 16.49 | $3.94 | 541300 |
| 2023-05-17 | 16.88 | $3.96 | 750900 |
| 2023-05-16 | 17.49 | $4.10 | 750600 |
| 2023-05-15 | 18.11 | $4.14 | 1.3M |
| 2023-05-12 | 19.06 | $4.09 | 546542 |
| 2023-05-11 | 19.90 | $4.10 | 766842 |
| 2023-05-10 | 20.83 | $4.03 | 615353 |
| 2023-05-09 | 21.61 | $4.03 | 641307 |
| 2023-05-08 | 22.32 | $4.08 | 565586 |
| 2023-05-05 | 23.28 | $4.01 | 345500 |
| 2023-05-04 | 24.05 | $3.85 | 384823 |
| 2023-05-03 | 24.61 | $3.88 | 312035 |
| 2023-05-02 | 24.95 | $3.86 | 728696 |
| 2023-05-01 | 25.31 | $4.03 | 396818 |
| 2023-04-28 | 26.15 | $3.98 | 502141 |
| 2023-04-27 | 27.02 | $3.91 | 415304 |
| 2023-04-26 | 27.64 | $3.78 | 730802 |
| 2023-04-25 | 27.73 | $3.67 | 520616 |
| 2023-04-24 | 27.26 | $3.70 | 758527 |
| 2023-04-21 | 26.88 | $3.75 | 668632 |
| 2023-04-20 | 26.60 | $3.84 | 506800 |
| 2023-04-19 | 26.43 | $3.83 | 493528 |
| 2023-04-18 | 26.25 | $3.81 | 1.3M |
| 2023-04-17 | 26.15 | $3.91 | 844400 |
| 2023-04-14 | 26.09 | $3.78 | 774543 |
| 2023-04-13 | 25.75 | $3.80 | 690705 |
| 2023-04-12 | 25.50 | $3.78 | 1.2M |
| 2023-04-11 | 25.23 | $4.01 | 1.2M |
| 2023-04-10 | 25.41 | $3.97 | 1.0M |
| 2023-04-06 | 25.37 | $3.96 | 1.2M |
| 2023-04-05 | 25.25 | $3.93 | 1.2M |
| 2023-04-04 | 25.12 | $4.06 | 547500 |
| 2023-04-03 | 25.33 | $4.18 | 760000 |
| 2023-03-31 | 25.81 | $4.17 | 848705 |
| 2023-03-30 | 26.18 | $4.20 | 546100 |
| 2023-03-29 | 26.43 | $4.09 | 381039 |
| 2023-03-28 | 26.26 | $4.06 | 659753 |
| 2023-03-27 | 26.07 | $4.10 | 832300 |
| 2023-03-24 | 25.87 | $3.99 | 722700 |
| 2023-03-23 | 25.16 | $3.97 | 1.3M |
| 2023-03-22 | 24.45 | $3.94 | 811640 |
| 2023-03-21 | 23.71 | $4.02 | 1.2M |
| 2023-03-20 | 23.00 | $3.94 | 1.2M |
| 2023-03-17 | 21.80 | $3.74 | 2.1M |
| 2023-03-16 | 20.55 | $3.80 | 1.9M |
| 2023-03-15 | 18.77 | $3.83 | 3.1M |
| 2023-03-14 | 16.93 | $4.49 | 1.1M |
| 2023-03-13 | 16.18 | $4.51 | 984131 |
| 2023-03-10 | 15.11 | $4.56 | 999818 |
| 2023-03-09 | 14.19 | $4.65 | 1.1M |
| 2023-03-08 | 13.27 | $4.94 | 868100 |
| 2023-03-07 | 12.78 | $4.92 | 900009 |
| 2023-03-06 | 12.35 | $5.10 | 508900 |
| 2023-03-03 | 12.48 | $5.13 | 268700 |
| 2023-03-02 | 12.77 | $5.12 | 396200 |
| 2023-03-01 | 12.96 | $5.15 | 633400 |
| 2023-02-28 | 13.34 | $5.07 | 667714 |
| 2023-02-27 | 13.44 | $5.15 | 641604 |
| 2023-02-24 | 13.65 | $5.27 | 1.2M |
| 2023-02-23 | 14.15 | $5.38 | 466900 |
| 2023-02-22 | 14.67 | $5.36 | 485124 |
| 2023-02-21 | 15.33 | $5.38 | 756000 |
| 2023-02-17 | 16.03 | $5.51 | 944558 |
| 2023-02-16 | 16.32 | $5.59 | 1.1M |
| 2023-02-15 | 16.08 | $5.74 | 960300 |
| 2023-02-14 | 15.75 | $5.65 | 656205 |
| 2023-02-13 | 15.76 | $5.61 | 407637 |
| 2023-02-10 | 15.79 | $5.61 | 685300 |
| 2023-02-09 | 15.83 | $5.74 | 1.1M |
| 2023-02-08 | 15.31 | $5.64 | 719523 |
| 2023-02-07 | 15.14 | $5.57 | 862800 |
| 2023-02-06 | 15.07 | $5.61 | 887423 |
| 2023-02-03 | 14.94 | $5.66 | 1.0M |
| 2023-02-02 | 14.37 | $5.71 | 1.1M |
| 2023-02-01 | 13.77 | $5.77 | 1.6M |
| 2023-01-31 | 13.27 | $5.49 | 532100 |
| 2023-01-30 | 13.57 | $5.40 | 701632 |
| 2023-01-27 | 14.04 | $5.52 | 606427 |
| 2023-01-26 | 13.91 | $5.58 | 823401 |
| 2023-01-25 | 13.96 | $5.42 | 349644 |
| 2023-01-24 | 14.52 | $5.40 | 385400 |
| 2023-01-23 | 14.95 | $5.40 | 463500 |
| 2023-01-20 | 15.40 | $5.35 | 597409 |
| 2023-01-19 | 15.88 | $5.42 | 704401 |
| 2023-01-18 | 16.68 | $5.35 | 476500 |
| 2023-01-17 | 17.41 | $5.48 | 459649 |
| 2023-01-13 | 17.82 | $5.50 | 1.0M |
| 2023-01-12 | 18.28 | $5.27 | 1.2M |
| 2023-01-11 | 18.76 | $5.58 | 704156 |
| 2023-01-10 | 17.89 | $5.48 | 1.1M |
| 2023-01-09 | 17.11 | $5.41 | 832539 |
| 2023-01-06 | 16.14 | $5.32 | 634675 |
| 2023-01-05 | 15.19 | $5.44 | 1.7M |
| 2023-01-04 | 14.18 | $5.34 | 2.1M |
| 2023-01-03 | 13.42 | $5.04 | 549600 |
| 2022-12-30 | 13.15 | $4.96 | 768300 |
| 2022-12-29 | 13.29 | $5.03 | 586000 |
| 2022-12-28 | 12.82 | $4.95 | 1.1M |
| 2022-12-27 | 12.32 | $5.15 | 1.4M |
| 2022-12-23 | 11.52 | $5.09 | 863443 |
| 2022-12-22 | 10.89 | $5.10 | 1.5M |
| 2022-12-21 | 10.23 | $4.90 | 625000 |
| 2022-12-20 | 10.13 | $4.80 | 821716 |
| 2022-12-19 | 10.29 | $4.76 | 454800 |
| 2022-12-16 | 10.60 | $4.76 | 1.1M |
| 2022-12-15 | 10.60 | $4.85 | 1.1M |
| 2022-12-14 | 10.59 | $4.78 | 654300 |
| 2022-12-13 | 10.45 | $4.81 | 666243 |
| 2022-12-12 | 10.20 | $4.87 | 839017 |
| 2022-12-09 | 9.91 | $4.96 | 1.4M |
| 2022-12-08 | 9.60 | $4.87 | 1.8M |
| 2022-12-07 | 9.45 | $4.88 | 1.1M |
| 2022-12-06 | 9.30 | $4.85 | 1.2M |
| 2022-12-05 | 8.94 | $4.79 | 2.2M |
| 2022-12-02 | 8.57 | $4.85 | 1.6M |
| 2022-12-01 | 8.18 | $4.70 | 844201 |
| 2022-11-30 | 8.00 | $4.67 | 1.5M |
| 2022-11-29 | 7.95 | $4.52 | 1.7M |
| 2022-11-28 | 8.09 | $4.29 | 855331 |
| 2022-11-25 | 8.23 | $4.34 | 381300 |
| 2022-11-23 | 8.58 | $4.45 | 843600 |
| 2022-11-22 | 9.03 | $4.42 | 841233 |
| 2022-11-21 | 9.47 | $4.48 | 654100 |
| 2022-11-18 | 9.88 | $4.66 | 1.1M |
| 2022-11-17 | 10.32 | $4.83 | 1.2M |
| 2022-11-16 | 10.26 | $5.09 | 728300 |
| 2022-11-15 | 9.76 | $5.24 | 1.2M |
| 2022-11-14 | 9.16 | $4.94 | 1.6M |
| 2022-11-11 | 8.97 | $4.79 | 866947 |
| 2022-11-10 | 9.24 | $4.55 | 509900 |
| 2022-11-09 | 9.64 | $4.42 | 415849 |
| 2022-11-08 | 9.68 | $4.53 | 818000 |
| 2022-11-07 | 9.71 | $4.71 | 930845 |
| 2022-11-04 | 9.96 | $4.74 | 1.5M |
| 2022-11-03 | 10.43 | $4.44 | 297200 |
| 2022-11-02 | 10.20 | $4.37 | 496924 |
| 2022-11-01 | 10.10 | $4.44 | 543749 |
| 2022-10-31 | 10.06 | $4.34 | 371100 |
| 2022-10-28 | 9.71 | $4.33 | 919100 |
| 2022-10-27 | 9.34 | $4.49 | 658504 |
| 2022-10-26 | 9.73 | $4.48 | 654700 |
| 2022-10-25 | 10.15 | $4.27 | 586601 |
| 2022-10-24 | 10.08 | $4.26 | 1.7M |
| 2022-10-21 | 10.02 | $4.82 | 611416 |
| 2022-10-20 | 9.43 | $4.86 | 546100 |
| 2022-10-19 | 8.91 | $4.70 | 303847 |
| 2022-10-18 | 8.95 | $4.80 | 516242 |
| 2022-10-17 | 8.60 | $4.76 | 269416 |
| 2022-10-14 | 8.57 | $4.69 | 346355 |
| 2022-10-13 | 8.54 | $4.62 | 334708 |
| 2022-10-12 | 8.73 | $4.60 | 342300 |
| 2022-10-11 | 9.16 | $4.53 | 429711 |
| 2022-10-10 | 9.60 | $4.61 | 333749 |
| 2022-10-07 | 9.72 | $4.60 | 284440 |
| 2022-10-06 | 9.85 | $4.80 | 263800 |
| 2022-10-05 | 9.47 | $4.85 | 293300 |
| 2022-10-04 | 9.17 | $4.70 | 627755 |
| 2022-10-03 | 8.85 | $4.37 | 442835 |
| 2022-09-30 | 9.05 | $4.28 | 339711 |
| 2022-09-29 | 8.91 | $4.31 | 323229 |
| 2022-09-28 | 8.82 | $4.39 | 309300 |
| 2022-09-27 | 8.89 | $4.35 | 280233 |
| 2022-09-26 | 8.96 | $4.28 | 360510 |
| 2022-09-23 | 8.86 | $4.28 | 550600 |
| 2022-09-22 | 9.08 | $4.48 | 657843 |
| 2022-09-21 | 9.21 | $4.46 | 193918 |
| 2022-09-20 | 9.24 | $4.47 | 203200 |
| 2022-09-19 | 9.31 | $4.44 | 165215 |
| 2022-09-16 | 9.38 | $4.48 | 241833 |
| 2022-09-15 | 9.57 | $4.54 | 307533 |
| 2022-09-14 | 10.02 | $4.60 | 267806 |
| 2022-09-13 | 10.47 | $4.51 | 230500 |
| 2022-09-12 | 11.02 | $4.67 | 236142 |
| 2022-09-09 | 11.40 | $4.54 | 338337 |
| 2022-09-08 | 11.91 | $4.43 | 570400 |
| 2022-09-07 | 11.97 | $4.45 | 483820 |
| 2022-09-06 | 12.46 | $4.46 | 354800 |
| 2022-09-02 | 13.12 | $4.65 | 444515 |
| 2022-09-01 | 13.80 | $4.71 | 377890 |
| 2022-08-31 | 13.88 | $4.92 | 653733 |
| 2022-08-30 | 13.59 | $4.92 | 372032 |
| 2022-08-29 | 13.01 | $4.82 | 518442 |
| 2022-08-26 | 12.49 | $4.74 | 1.1M |
| 2022-08-25 | 11.80 | $4.75 | 736354 |
| 2022-08-24 | 11.17 | $4.60 | 351912 |
| 2022-08-23 | 10.69 | $4.70 | 349757 |
| 2022-08-22 | 10.19 | $4.45 | 313928 |
| 2022-08-19 | 10.34 | $4.40 | 228156 |
| 2022-08-18 | 10.78 | $4.42 | 202245 |
| 2022-08-17 | 11.04 | $4.38 | 204241 |
| 2022-08-16 | 11.27 | $4.43 | 259400 |
| 2022-08-15 | 11.50 | $4.53 | 341507 |
| 2022-08-12 | 11.33 | $4.72 | 282400 |
| 2022-08-11 | 11.16 | $4.57 | 481000 |
| 2022-08-10 | 10.97 | $4.42 | 407518 |
| 2022-08-09 | 11.52 | $4.31 | 303206 |
| 2022-08-08 | 12.07 | $4.36 | 324800 |
| 2022-08-05 | 12.51 | $4.54 | 537000 |
| 2022-08-04 | 12.83 | $4.59 | 641800 |
| 2022-08-03 | 12.83 | $4.54 | 337600 |
| 2022-08-02 | 13.37 | $4.45 | 654403 |
| 2022-08-01 | 13.87 | $4.17 | 444108 |
| 2022-07-29 | 13.78 | $4.19 | 345015 |
| 2022-07-28 | 13.79 | $4.27 | 660700 |
| 2022-07-27 | 14.06 | $4.42 | 822200 |
| 2022-07-26 | 14.44 | $4.46 | 362500 |
| 2022-07-25 | 15.15 | $4.60 | 337804 |
| 2022-07-22 | 15.57 | $4.64 | 442763 |
| 2022-07-21 | 16.07 | $4.59 | 662600 |
| 2022-07-20 | 16.59 | $4.50 | 772400 |
| 2022-07-19 | 17.13 | $4.66 | 1.1M |
| 2022-07-18 | 17.71 | $4.49 | 925700 |
| 2022-07-15 | 18.50 | $4.56 | 1.1M |
| 2022-07-14 | 19.38 | $4.48 | 298134 |
| 2022-07-13 | 19.97 | $4.81 | 517547 |
| 2022-07-12 | 20.22 | $4.77 | 685605 |
| 2022-07-11 | 20.58 | $4.51 | 587500 |
| 2022-07-08 | 21.50 | $4.44 | 634922 |
| 2022-07-07 | 22.22 | $4.82 | 411800 |
| 2022-07-06 | 22.10 | $4.70 | 330300 |
| 2022-07-05 | 22.09 | $4.78 | 350711 |
| 2022-07-01 | 21.63 | $4.91 | 1.1M |
| 2022-06-30 | 21.15 | $4.75 | 392220 |
| 2022-06-29 | 21.00 | $4.64 | 1.5M |
| 2022-06-28 | 21.06 | $4.52 | 503553 |
| 2022-06-27 | 21.13 | $4.71 | 275434 |
| 2022-06-24 | 20.75 | $4.75 | 380847 |
| 2022-06-23 | 20.43 | $4.55 | 237700 |
| 2022-06-22 | 20.22 | $4.55 | 331100 |
| 2022-06-21 | 20.03 | $4.71 | 471900 |
| 2022-06-17 | 19.78 | $4.51 | 887329 |
| 2022-06-16 | 19.75 | $4.36 | 494642 |
| 2022-06-15 | 19.84 | $4.62 | 407734 |
| 2022-06-14 | 19.44 | $4.46 | 528029 |
| 2022-06-13 | 19.14 | $4.18 | 565687 |
| 2022-06-10 | 19.05 | $4.51 | 650930 |
| 2022-06-09 | 18.29 | $4.52 | 539964 |
| 2022-06-08 | 17.59 | $4.50 | 608300 |
| 2022-06-07 | 16.85 | $4.26 | 1.0M |
| 2022-06-06 | 16.33 | $4.37 | 625130 |
| 2022-06-03 | 15.52 | $4.01 | 531900 |
| 2022-06-02 | 14.84 | $4.32 | 654627 |
| 2022-06-01 | 13.53 | $4.52 | 1.4M |
| 2022-05-31 | 11.88 | $4.21 | 977225 |
| 2022-05-27 | 10.97 | $4.21 | 321008 |
| 2022-05-26 | 10.07 | $4.24 | 473702 |
| 2022-05-25 | 9.12 | $3.79 | 533100 |
| 2022-05-24 | 9.02 | $3.73 | 493930 |
| 2022-05-23 | 8.92 | $3.94 | 469420 |
| 2022-05-20 | 8.51 | $3.75 | 371100 |
| 2022-05-19 | 8.08 | $3.99 | 230419 |
| 2022-05-18 | 7.81 | $3.77 | 466707 |
| 2022-05-17 | 8.02 | $3.59 | 655700 |
| 2022-05-16 | 8.36 | $3.55 | 579725 |
| 2022-05-13 | 8.56 | $3.61 | 625600 |
| 2022-05-12 | 8.97 | $3.56 | 745629 |
| 2022-05-11 | 9.14 | $3.70 | 798006 |
| 2022-05-10 | 9.41 | $3.68 | 650674 |
| 2022-05-09 | 9.80 | $3.56 | 393600 |
| 2022-05-06 | 10.31 | $3.70 | 416300 |
| 2022-05-05 | 10.60 | $3.80 | 470911 |
| 2022-05-04 | 10.58 | $4.10 | 765142 |
| 2022-05-03 | 10.53 | $3.79 | 463940 |
| 2022-05-02 | 11.00 | $3.76 | 502900 |
| 2022-04-29 | 11.40 | $3.76 | 510400 |
| 2022-04-28 | 11.69 | $3.67 | 459911 |
| 2022-04-27 | 11.96 | $3.64 | 366442 |
| 2022-04-26 | 12.28 | $3.68 | 459033 |
| 2022-04-25 | 12.45 | $3.52 | 510300 |
| 2022-04-22 | 12.31 | $3.64 | 365200 |
| 2022-04-21 | 12.40 | $3.62 | 452000 |
| 2022-04-20 | 12.50 | $3.80 | 352914 |
| 2022-04-19 | 12.84 | $3.77 | 269100 |
| 2022-04-18 | 12.97 | $3.61 | 287508 |
| 2022-04-14 | 12.92 | $3.71 | 350520 |
| 2022-04-13 | 12.99 | $3.72 | 533343 |
| 2022-04-12 | 13.26 | $3.84 | 754200 |
| 2022-04-11 | 13.54 | $3.77 | 737112 |
| 2022-04-08 | 13.93 | $3.90 | 322547 |
| 2022-04-07 | 14.47 | $3.89 | 522400 |
| 2022-04-06 | 14.99 | $3.89 | 782123 |
| 2022-04-05 | 15.55 | $3.96 | 456200 |
| 2022-04-04 | 16.22 | $4.26 | 424300 |
| 2022-04-01 | 16.64 | $4.05 | 446845 |
| 2022-03-31 | 17.15 | $3.97 | 553603 |
| 2022-03-30 | 17.92 | $4.14 | 543406 |
| 2022-03-29 | 18.55 | $4.24 | 624494 |
| 2022-03-28 | 19.03 | $4.09 | 436200 |
| 2022-03-25 | 19.67 | $4.01 | 621400 |
| 2022-03-24 | 20.43 | $4.18 | 571100 |
| 2022-03-23 | 21.12 | $4.29 | 744500 |
| 2022-03-22 | 21.71 | $4.19 | 975409 |
| 2022-03-21 | 22.59 | $3.98 | 867000 |
| 2022-03-18 | 23.51 | $4.21 | 1.1M |
| 2022-03-17 | 24.22 | $4.18 | 1.7M |
| 2022-03-16 | 24.96 | $4.56 | 4.6M |
| 2022-03-15 | 25.74 | $3.20 | 1.6M |
| 2022-03-14 | 25.13 | $2.94 | 2.5M |
| 2022-03-11 | 23.83 | $3.08 | 1.2M |
| 2022-03-10 | 22.85 | $3.52 | 1.6M |
| 2022-03-09 | 22.39 | $3.70 | 632491 |
| 2022-03-08 | 22.05 | $3.49 | 760246 |
| 2022-03-07 | 21.01 | $3.32 | 1.2M |
| 2022-03-04 | 20.00 | $3.45 | 1.3M |
| 2022-03-03 | 19.11 | $3.79 | 908100 |
| 2022-03-02 | 18.62 | $3.90 | 516809 |
| 2022-03-01 | 18.31 | $3.95 | 685207 |
| 2022-02-28 | 18.06 | $4.07 | 775000 |
| 2022-02-25 | 18.06 | $4.19 | 646100 |
| 2022-02-24 | 18.25 | $4.30 | 680200 |
| 2022-02-23 | 18.31 | $4.30 | 531706 |
| 2022-02-22 | 19.07 | $4.28 | 470525 |
| 2022-02-18 | 19.72 | $4.39 | 601436 |
| 2022-02-17 | 20.70 | $4.52 | 478400 |
| 2022-02-16 | 21.62 | $4.47 | 296100 |
| 2022-02-15 | 22.63 | $4.47 | 611237 |
| 2022-02-14 | 23.69 | $4.27 | 387726 |
| 2022-02-11 | 24.59 | $4.33 | 509413 |
| 2022-02-10 | 25.64 | $4.32 | 422900 |
| 2022-02-09 | 26.67 | $4.31 | 947716 |
| 2022-02-08 | 27.47 | $4.09 | 793600 |
| 2022-02-07 | 27.69 | $3.92 | 788100 |
| 2022-02-04 | 27.68 | $4.03 | 663849 |
| 2022-02-03 | 27.71 | $3.93 | 826600 |
| 2022-02-02 | 27.60 | $4.02 | 1.1M |
| 2022-02-01 | 27.58 | $4.14 | 1.7M |
| 2022-01-31 | 27.62 | $3.95 | 2.6M |
| 2022-01-28 | 27.22 | $3.63 | 1.9M |
| 2022-01-27 | 25.90 | $3.66 | 2.5M |
| 2022-01-26 | 24.59 | $3.96 | 2.0M |
| 2022-01-25 | 23.60 | $4.10 | 1.2M |
| 2022-01-24 | 22.79 | $4.16 | 1.6M |
| 2022-01-21 | 21.93 | $4.43 | 788446 |
| 2022-01-20 | 21.62 | $4.56 | 1.4M |
| 2022-01-19 | 21.59 | $4.47 | 924120 |
| 2022-01-18 | 21.30 | $4.50 | 741500 |
| 2022-01-14 | 21.05 | $4.58 | 927700 |
| 2022-01-13 | 20.86 | $4.67 | 867500 |
| 2022-01-12 | 20.89 | $4.84 | 1.3M |
| 2022-01-11 | 20.95 | $4.66 | 1.1M |
| 2022-01-10 | 20.73 | $4.68 | 1.2M |
| 2022-01-07 | 20.51 | $4.69 | 2.3M |
| 2022-01-06 | 20.02 | $4.76 | 1.4M |
| 2022-01-05 | 19.50 | $4.63 | 1.2M |
| 2022-01-04 | 18.85 | $4.88 | 1.2M |
| 2022-01-03 | 18.53 | $5.03 | 432873 |
| 2021-12-31 | 18.43 | $4.93 | 659717 |
| 2021-12-30 | 18.16 | $4.90 | 1.5M |
| 2021-12-29 | 17.72 | $4.69 | 835700 |
| 2021-12-28 | 16.97 | $4.84 | 636725 |
| 2021-12-27 | 16.43 | $4.88 | 747200 |
| 2021-12-23 | 15.82 | $4.90 | 1.3M |
| 2021-12-22 | 15.50 | $4.88 | 604428 |
| 2021-12-21 | 15.13 | $4.90 | 1.0M |
| 2021-12-20 | 14.73 | $4.69 | 1.4M |
| 2021-12-17 | 14.30 | $5.19 | 3.0M |
| 2021-12-16 | 14.13 | $5.09 | 1.1M |
| 2021-12-15 | 14.18 | $5.21 | 1.1M |
| 2021-12-14 | 13.67 | $5.30 | 1.4M |
| 2021-12-13 | 13.46 | $5.46 | 1.8M |
| 2021-12-10 | 13.34 | $5.78 | 1.5M |
| 2021-12-09 | 13.55 | $5.67 | 1.5M |
| 2021-12-08 | 13.97 | $5.71 | 1.0M |
| 2021-12-07 | 14.26 | $5.56 | 1.5M |
| 2021-12-06 | 14.25 | $5.30 | 1.8M |
| 2021-12-03 | 13.51 | $5.36 | 3.6M |
| 2021-12-02 | 12.79 | $5.73 | 944300 |
| 2021-12-01 | 12.65 | $5.75 | 915236 |
| 2021-11-30 | 12.76 | $5.87 | 1.8M |
| 2021-11-29 | 12.76 | $5.89 | 1.0M |
| 2021-11-26 | 13.15 | $5.98 | 1.2M |
| 2021-11-24 | 13.55 | $6.10 | 1.1M |
| 2021-11-23 | 14.12 | $6.15 | 1.5M |
| 2021-11-22 | 14.73 | $6.13 | 1.3M |
| 2021-11-19 | 15.31 | $6.20 | 1.1M |
| 2021-11-18 | 15.69 | $6.25 | 2.1M |
| 2021-11-17 | 16.08 | $6.66 | 1.5M |
| 2021-11-16 | 15.38 | $6.78 | 899241 |
| 2021-11-15 | 14.53 | $6.69 | 888237 |
| 2021-11-12 | 13.21 | $6.75 | 890839 |
| 2021-11-11 | 12.41 | $6.61 | 1.4M |
| 2021-11-10 | 11.80 | $6.44 | 1.2M |
| 2021-11-09 | 11.20 | $6.51 | 1.4M |
| 2021-11-08 | 10.78 | $6.25 | 947019 |
| 2021-11-05 | 10.69 | $6.16 | 825005 |
| 2021-11-04 | 10.73 | $6.09 | 805900 |
| 2021-11-03 | 11.08 | $6.05 | 1.2M |
| 2021-11-02 | 11.36 | $6.09 | 1.6M |
| 2021-11-01 | 11.66 | $6.28 | 1.2M |
| 2021-10-29 | 11.55 | $6.12 | 957105 |
| 2021-10-28 | 11.64 | $6.24 | 978018 |
| 2021-10-27 | 11.71 | $6.24 | 1.0M |
| 2021-10-26 | 11.58 | $6.36 | 1.3M |
| 2021-10-25 | 11.25 | $6.46 | 1.2M |
| 2021-10-22 | 10.57 | $6.42 | 1.2M |
| 2021-10-21 | 9.87 | $6.40 | 1.2M |
| 2021-10-20 | 9.13 | $6.22 | 1.9M |
| 2021-10-19 | 8.54 | $5.93 | 1.1M |
| 2021-10-18 | 8.55 | $5.84 | 786000 |
| 2021-10-15 | 8.87 | $5.70 | 751832 |
| 2021-10-14 | 9.20 | $5.80 | 1.5M |
| 2021-10-13 | 9.55 | $6.05 | 830268 |
| 2021-10-12 | 9.24 | $6.06 | 1.1M |
| 2021-10-11 | 8.92 | $6.04 | 1.9M |
| 2021-10-08 | 8.51 | $5.87 | 1.1M |
| 2021-10-07 | 8.48 | $5.63 | 1.9M |
| 2021-10-06 | 8.76 | $5.54 | 828718 |
| 2021-10-05 | 8.92 | $5.70 | 569863 |
| 2021-10-04 | 9.28 | $5.44 | 674800 |
| 2021-10-01 | 9.51 | $5.71 | 1.2M |
| 2021-09-30 | 9.98 | $5.64 | 806132 |
| 2021-09-29 | 10.47 | $5.51 | 433600 |
| 2021-09-28 | 10.75 | $5.53 | 1.1M |
| 2021-09-27 | 11.09 | $5.77 | 1.1M |
| 2021-09-24 | 11.54 | $5.82 | 979900 |
| 2021-09-23 | 12.05 | $5.94 | 788544 |
| 2021-09-22 | 12.42 | $5.85 | 859700 |
| 2021-09-21 | 12.91 | $5.57 | 1.6M |
| 2021-09-20 | 13.57 | $5.54 | 2.4M |
| 2021-09-17 | 14.03 | $5.80 | 6.7M |
| 2021-09-16 | 14.34 | $5.83 | 1.0M |
| 2021-09-15 | 14.66 | $5.86 | 1.4M |
| 2021-09-14 | 14.99 | $5.68 | 1.6M |
| 2021-09-13 | 15.34 | $5.96 | 1.7M |
| 2021-09-10 | 15.45 | $6.19 | 1.3M |
| 2021-09-09 | 15.17 | $6.27 | 2.2M |
| 2021-09-08 | 15.10 | $6.24 | 1.5M |
| 2021-09-07 | 15.10 | $6.23 | 17.2M |
| 2021-09-03 | 14.84 | $6.22 | 1.3M |
| 2021-09-02 | 15.00 | $6.24 | 1.2M |
| 2021-09-01 | 15.16 | $6.21 | 869253 |
| 2021-08-31 | 15.24 | $6.09 | 1.2M |
| 2021-08-30 | 15.49 | $5.91 | 1.0M |
| 2021-08-27 | 15.85 | $6.07 | 1.4M |
| 2021-08-26 | 16.27 | $5.88 | 1.2M |
| 2021-08-25 | 16.59 | $6.02 | 2.3M |
| 2021-08-24 | 16.85 | $6.29 | 2.6M |
| 2021-08-23 | 17.08 | $6.07 | 2.3M |
| 2021-08-20 | 17.33 | $5.78 | 3.2M |
| 2021-08-19 | 17.79 | $5.76 | 1.9M |
| 2021-08-18 | 18.66 | $5.77 | 1.4M |
| 2021-08-17 | 19.44 | $5.82 | 1.2M |
| 2021-08-16 | 20.35 | $5.87 | 2.1M |
| 2021-08-13 | 20.97 | $6.07 | 961495 |
| 2021-08-12 | 21.34 | $6.21 | 794081 |
| 2021-08-11 | 21.64 | $6.38 | 1.0M |
| 2021-08-10 | 21.81 | $6.38 | 1.3M |
| 2021-08-09 | 21.86 | $6.61 | 951634 |
| 2021-08-06 | 21.96 | $6.27 | 1.4M |
| 2021-08-05 | 22.21 | $6.36 | 1.2M |
| 2021-08-04 | 22.37 | $6.42 | 1.1M |
| 2021-08-03 | 22.47 | $6.51 | 1.3M |
| 2021-08-02 | 22.62 | $6.47 | 1.3M |
| 2021-07-30 | 22.71 | $6.53 | 2.6M |
| 2021-07-29 | 22.81 | $6.60 | 2.4M |
| 2021-07-28 | 22.66 | $7.22 | 2.0M |
| 2021-07-27 | 22.30 | $6.79 | 2.5M |
| 2021-07-26 | 22.06 | $7.07 | 1.9M |
| 2021-07-23 | 21.72 | $7.13 | 1.7M |
| 2021-07-22 | 21.12 | $7.70 | 1.6M |
| 2021-07-21 | 20.16 | $7.88 | 1.8M |
| 2021-07-20 | 19.09 | $7.44 | 1.7M |
| 2021-07-19 | 18.12 | $7.53 | 1.8M |
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