Is FTAI Infrastructure Inc. (FIP) a Buy, Sell, or Hold?
Enter your email address below for free access to our FTAI Infrastructure Inc. (FIP) research center and poll results.
NASDAQ : FIP
FTAI Infrastructure Inc.
$4.16 USD
-$0.06 (-1.42%)
- Volume
- 812.18K
- Average Volume
- 1.04M
- Market Capitalization
- $491.56M
- P/E Ratio
- -0.93
- Dividend Yield
- 2.88%
- Price Target
- $12.00
- Year High
- $7.94
- Year Low
- $3.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.04
- Current Ratio
- $1.10
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.53
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.50
Average
5.13
Maximum
9.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.53 | $4.16 | 812200 |
| 2026-07-16 | 4.56 | $4.22 | 936022 |
| 2026-07-15 | 4.59 | $4.35 | 589733 |
| 2026-07-14 | 4.62 | $4.46 | 672521 |
| 2026-07-13 | 4.64 | $4.49 | 581861 |
| 2026-07-10 | 4.66 | $4.54 | 502014 |
| 2026-07-09 | 4.64 | $4.47 | 683044 |
| 2026-07-08 | 4.65 | $4.43 | 821419 |
| 2026-07-07 | 4.65 | $4.39 | 1.0M |
| 2026-07-06 | 4.64 | $4.41 | 764200 |
| 2026-07-02 | 4.64 | $4.44 | 868500 |
| 2026-07-01 | 4.63 | $4.51 | 1.1M |
| 2026-06-30 | 4.62 | $4.64 | 1.2M |
| 2026-06-29 | 4.62 | $4.36 | 2.1M |
| 2026-06-26 | 4.63 | $4.95 | 2.7M |
| 2026-06-25 | 4.61 | $4.91 | 597000 |
| 2026-06-24 | 4.59 | $4.69 | 1.3M |
| 2026-06-23 | 4.59 | $4.63 | 490701 |
| 2026-06-22 | 4.58 | $4.77 | 632781 |
| 2026-06-18 | 4.57 | $4.81 | 1.1M |
| 2026-06-17 | 4.54 | $4.74 | 701445 |
| 2026-06-16 | 4.52 | $4.86 | 863900 |
| 2026-06-15 | 4.49 | $4.98 | 817639 |
| 2026-06-12 | 4.47 | $4.82 | 935014 |
| 2026-06-11 | 4.47 | $4.78 | 1.0M |
| 2026-06-10 | 4.45 | $4.28 | 722522 |
| 2026-06-09 | 4.46 | $4.56 | 1.2M |
| 2026-06-08 | 4.47 | $4.52 | 1.3M |
| 2026-06-05 | 4.48 | $4.16 | 704704 |
| 2026-06-04 | 4.53 | $4.32 | 883418 |
| 2026-06-03 | 4.59 | $4.22 | 959703 |
| 2026-06-02 | 4.66 | $4.48 | 733300 |
| 2026-06-01 | 4.70 | $4.57 | 1.1M |
| 2026-05-29 | 4.75 | $4.46 | 981822 |
| 2026-05-28 | 4.84 | $4.56 | 542185 |
| 2026-05-27 | 4.89 | $4.63 | 571600 |
| 2026-05-26 | 4.94 | $4.64 | 716400 |
| 2026-05-22 | 4.99 | $4.51 | 613864 |
| 2026-05-21 | 5.03 | $4.52 | 961954 |
| 2026-05-20 | 5.08 | $4.23 | 1.0M |
| 2026-05-19 | 5.15 | $4.23 | 966800 |
| 2026-05-18 | 5.21 | $4.30 | 976236 |
| 2026-05-15 | 5.29 | $4.63 | 1.1M |
| 2026-05-14 | 5.35 | $4.75 | 1.1M |
| 2026-05-13 | 5.41 | $4.46 | 1.1M |
| 2026-05-12 | 5.48 | $4.48 | 1.7M |
| 2026-05-11 | 5.54 | $4.67 | 2.0M |
| 2026-05-08 | 5.60 | $4.86 | 2.8M |
| 2026-05-07 | 5.63 | $5.13 | 1.0M |
| 2026-05-06 | 5.64 | $5.54 | 893082 |
| 2026-05-05 | 5.63 | $5.46 | 969836 |
| 2026-05-04 | 5.62 | $5.30 | 1.1M |
| 2026-05-01 | 5.61 | $5.72 | 1.6M |
| 2026-04-30 | 5.57 | $6.15 | 5.6M |
| 2026-04-29 | 5.51 | $5.67 | 982800 |
| 2026-04-28 | 5.48 | $5.58 | 555700 |
| 2026-04-27 | 5.43 | $5.51 | 496200 |
| 2026-04-24 | 5.40 | $5.41 | 603536 |
| 2026-04-23 | 5.39 | $5.54 | 578503 |
| 2026-04-22 | 5.36 | $5.53 | 459440 |
| 2026-04-21 | 5.32 | $5.48 | 664138 |
| 2026-04-20 | 5.30 | $5.93 | 566823 |
| 2026-04-17 | 5.24 | $5.80 | 799600 |
| 2026-04-16 | 5.19 | $5.99 | 450900 |
| 2026-04-15 | 5.14 | $5.83 | 543800 |
| 2026-04-14 | 5.11 | $5.78 | 467100 |
| 2026-04-13 | 5.10 | $5.70 | 456030 |
| 2026-04-10 | 5.08 | $5.59 | 671505 |
| 2026-04-09 | 5.06 | $5.34 | 866624 |
| 2026-04-08 | 5.06 | $5.28 | 988900 |
| 2026-04-07 | 5.08 | $5.17 | 702300 |
| 2026-04-06 | 5.09 | $5.13 | 683300 |
| 2026-04-02 | 5.11 | $5.04 | 559600 |
| 2026-04-01 | 5.14 | $4.99 | 726023 |
| 2026-03-31 | 5.18 | $4.94 | 919000 |
| 2026-03-30 | 5.24 | $4.71 | 983900 |
| 2026-03-27 | 5.32 | $4.84 | 730537 |
| 2026-03-26 | 5.37 | $5.16 | 965627 |
| 2026-03-25 | 5.43 | $5.03 | 1.0M |
| 2026-03-24 | 5.50 | $4.73 | 929800 |
| 2026-03-23 | 5.58 | $5.08 | 1.3M |
| 2026-03-20 | 5.62 | $4.64 | 1.3M |
| 2026-03-19 | 5.69 | $4.85 | 1.1M |
| 2026-03-18 | 5.75 | $5.02 | 1.3M |
| 2026-03-17 | 5.79 | $5.23 | 1.5M |
| 2026-03-16 | 5.83 | $5.60 | 848905 |
| 2026-03-13 | 5.85 | $5.24 | 735043 |
| 2026-03-12 | 5.88 | $5.21 | 621145 |
| 2026-03-11 | 5.94 | $5.38 | 590764 |
| 2026-03-10 | 5.98 | $5.55 | 896710 |
| 2026-03-09 | 6.01 | $5.50 | 886200 |
| 2026-03-06 | 6.04 | $5.38 | 1.1M |
| 2026-03-05 | 6.04 | $5.71 | 830814 |
| 2026-03-04 | 6.05 | $5.86 | 1.0M |
| 2026-03-03 | 6.06 | $6.07 | 1.5M |
| 2026-03-02 | 6.04 | $6.35 | 1.9M |
| 2026-02-27 | 6.02 | $5.81 | 3.0M |
| 2026-02-26 | 6.03 | $6.44 | 1.6M |
| 2026-02-25 | 6.00 | $6.40 | 771300 |
| 2026-02-24 | 5.98 | $6.31 | 1.1M |
| 2026-02-23 | 5.97 | $5.87 | 650500 |
| 2026-02-20 | 6.00 | $5.94 | 609100 |
| 2026-02-19 | 6.01 | $6.04 | 754626 |
| 2026-02-18 | 6.01 | $6.00 | 733900 |
| 2026-02-17 | 5.99 | $5.99 | 768715 |
| 2026-02-13 | 5.98 | $6.00 | 924000 |
| 2026-02-12 | 5.96 | $5.88 | 799807 |
| 2026-02-11 | 5.94 | $6.23 | 942534 |
| 2026-02-10 | 5.89 | $6.25 | 765100 |
| 2026-02-09 | 5.82 | $6.24 | 1.0M |
| 2026-02-06 | 5.76 | $6.01 | 1.1M |
| 2026-02-05 | 5.71 | $5.40 | 1.5M |
| 2026-02-04 | 5.69 | $5.87 | 1.3M |
| 2026-02-03 | 5.65 | $6.03 | 1.3M |
| 2026-02-02 | 5.60 | $5.80 | 1.1M |
| 2026-01-30 | 5.55 | $5.82 | 1.3M |
| 2026-01-29 | 5.49 | $5.99 | 917723 |
| 2026-01-28 | 5.42 | $5.99 | 646416 |
| 2026-01-27 | 5.36 | $5.90 | 984834 |
| 2026-01-26 | 5.31 | $6.20 | 1.5M |
| 2026-01-23 | 5.24 | $6.35 | 1.1M |
| 2026-01-22 | 5.16 | $6.25 | 1.0M |
| 2026-01-21 | 5.08 | $5.99 | 1.3M |
| 2026-01-20 | 5.02 | $5.66 | 1.3M |
| 2026-01-16 | 4.96 | $5.76 | 1.1M |
| 2026-01-15 | 4.91 | $5.62 | 966746 |
| 2026-01-14 | 4.86 | $5.42 | 1.3M |
| 2026-01-13 | 4.83 | $5.24 | 868605 |
| 2026-01-12 | 4.83 | $4.89 | 993116 |
| 2026-01-09 | 4.84 | $4.93 | 847500 |
| 2026-01-08 | 4.87 | $5.08 | 652800 |
| 2026-01-07 | 4.88 | $5.01 | 662200 |
| 2026-01-06 | 4.88 | $5.12 | 1.1M |
| 2026-01-05 | 4.86 | $4.99 | 1.2M |
| 2026-01-02 | 4.86 | $4.88 | 792305 |
| 2025-12-31 | 4.86 | $4.61 | 790700 |
| 2025-12-30 | 4.85 | $4.59 | 817278 |
| 2025-12-29 | 4.84 | $4.70 | 649810 |
| 2025-12-26 | 4.82 | $4.84 | 392636 |
| 2025-12-24 | 4.78 | $4.83 | 410400 |
| 2025-12-23 | 4.74 | $4.73 | 790947 |
| 2025-12-22 | 4.71 | $4.72 | 959303 |
| 2025-12-19 | 4.68 | $4.70 | 1.2M |
| 2025-12-18 | 4.64 | $4.59 | 876444 |
| 2025-12-17 | 4.62 | $4.64 | 1.4M |
| 2025-12-16 | 4.59 | $4.67 | 1.4M |
| 2025-12-15 | 4.57 | $4.87 | 1.8M |
| 2025-12-12 | 4.55 | $5.13 | 1.3M |
| 2025-12-11 | 4.51 | $5.13 | 2.3M |
| 2025-12-10 | 4.48 | $5.58 | 1.9M |
| 2025-12-09 | 4.45 | $5.17 | 1.3M |
| 2025-12-08 | 4.44 | $5.10 | 2.3M |
| 2025-12-05 | 4.44 | $4.70 | 977249 |
| 2025-12-04 | 4.47 | $5.07 | 1.4M |
| 2025-12-03 | 4.47 | $4.87 | 1.1M |
| 2025-12-02 | 4.49 | $4.42 | 1.6M |
| 2025-12-01 | 4.55 | $4.26 | 2.0M |
| 2025-11-28 | 4.60 | $4.28 | 1.4M |
| 2025-11-26 | 4.64 | $4.09 | 1.4M |
| 2025-11-25 | 4.70 | $4.15 | 1.9M |
| 2025-11-24 | 4.76 | $3.99 | 2.9M |
| 2025-11-21 | 4.84 | $4.16 | 1.4M |
| 2025-11-20 | 4.91 | $4.00 | 2.4M |
| 2025-11-19 | 4.99 | $4.02 | 1.6M |
| 2025-11-18 | 5.07 | $4.14 | 1.5M |
| 2025-11-17 | 5.16 | $4.21 | 1.4M |
| 2025-11-14 | 5.26 | $4.43 | 1.5M |
| 2025-11-13 | 5.32 | $4.35 | 2.1M |
| 2025-11-12 | 5.37 | $4.60 | 1.3M |
| 2025-11-11 | 5.41 | $4.93 | 2.2M |
| 2025-11-10 | 5.44 | $5.11 | 1.5M |
| 2025-11-07 | 5.45 | $5.08 | 1.2M |
| 2025-11-06 | 5.44 | $5.15 | 1.4M |
| 2025-11-05 | 5.44 | $5.15 | 1.1M |
| 2025-11-04 | 5.45 | $5.18 | 1.9M |
| 2025-11-03 | 5.44 | $5.67 | 2.1M |
| 2025-10-31 | 5.42 | $5.34 | 3.2M |
| 2025-10-30 | 5.41 | $5.11 | 1.5M |
| 2025-10-29 | 5.39 | $5.27 | 1.3M |
| 2025-10-28 | 5.35 | $5.40 | 1.8M |
| 2025-10-27 | 5.30 | $5.48 | 1.1M |
| 2025-10-24 | 5.25 | $5.66 | 898362 |
| 2025-10-23 | 5.18 | $5.54 | 1.1M |
| 2025-10-22 | 5.12 | $5.59 | 1.3M |
| 2025-10-21 | 5.07 | $5.96 | 1.1M |
| 2025-10-20 | 5.01 | $6.10 | 2.3M |
| 2025-10-17 | 4.94 | $5.68 | 4.1M |
| 2025-10-16 | 4.89 | $5.41 | 1.2M |
| 2025-10-15 | 4.87 | $5.36 | 1.3M |
| 2025-10-14 | 4.84 | $5.49 | 956625 |
| 2025-10-13 | 4.81 | $5.29 | 821700 |
| 2025-10-10 | 4.78 | $5.05 | 1.1M |
| 2025-10-09 | 4.76 | $5.13 | 1.1M |
| 2025-10-08 | 4.72 | $5.22 | 1.8M |
| 2025-10-07 | 4.67 | $5.10 | 1.2M |
| 2025-10-06 | 4.62 | $5.29 | 1.6M |
| 2025-10-03 | 4.56 | $5.02 | 1.1M |
| 2025-10-02 | 4.51 | $4.69 | 1.4M |
| 2025-10-01 | 4.49 | $4.57 | 2.4M |
| 2025-09-30 | 4.47 | $4.36 | 2.5M |
| 2025-09-29 | 4.47 | $4.46 | 2.2M |
| 2025-09-26 | 4.49 | $4.38 | 1.5M |
| 2025-09-25 | 4.51 | $4.23 | 1.5M |
| 2025-09-24 | 4.56 | $4.68 | 1.3M |
| 2025-09-23 | 4.58 | $4.73 | 1.5M |
| 2025-09-22 | 4.61 | $4.74 | 1.8M |
| 2025-09-19 | 4.64 | $4.67 | 3.6M |
| 2025-09-18 | 4.63 | $4.89 | 3.8M |
| 2025-09-17 | 4.61 | $4.78 | 1.9M |
| 2025-09-16 | 4.60 | $4.87 | 1.9M |
| 2025-09-15 | 4.58 | $4.80 | 2.5M |
| 2025-09-12 | 4.58 | $4.50 | 1.8M |
| 2025-09-11 | 4.59 | $4.48 | 1.9M |
| 2025-09-10 | 4.61 | $4.22 | 2.2M |
| 2025-09-09 | 4.63 | $4.00 | 2.3M |
| 2025-09-08 | 4.68 | $4.04 | 2.0M |
| 2025-09-05 | 4.72 | $4.18 | 2.7M |
| 2025-09-04 | 4.83 | $4.14 | 2.1M |
| 2025-09-03 | 4.98 | $4.16 | 2.5M |
| 2025-09-02 | 5.13 | $4.49 | 2.1M |
| 2025-08-29 | 5.23 | $4.80 | 1.8M |
| 2025-08-28 | 5.31 | $4.83 | 2.1M |
| 2025-08-27 | 5.38 | $5.17 | 2.8M |
| 2025-08-26 | 5.44 | $5.07 | 4.3M |
| 2025-08-25 | 5.50 | $5.33 | 3.4M |
| 2025-08-22 | 5.56 | $5.32 | 5.9M |
| 2025-08-21 | 5.62 | $4.55 | 2.5M |
| 2025-08-20 | 5.73 | $4.53 | 3.2M |
| 2025-08-19 | 5.85 | $4.45 | 1.9M |
| 2025-08-18 | 5.96 | $4.54 | 5.2M |
| 2025-08-15 | 6.09 | $4.70 | 2.9M |
| 2025-08-14 | 6.19 | $4.73 | 2.2M |
| 2025-08-13 | 6.29 | $4.88 | 3.9M |
| 2025-08-12 | 6.35 | $4.75 | 2.9M |
| 2025-08-11 | 6.42 | $4.86 | 5.2M |
| 2025-08-08 | 6.49 | $4.98 | 7.2M |
| 2025-08-07 | 6.55 | $6.24 | 4.5M |
| 2025-08-06 | 6.56 | $7.17 | 4.9M |
| 2025-08-05 | 6.51 | $7.18 | 2.1M |
| 2025-08-04 | 6.47 | $6.61 | 1.9M |
| 2025-08-01 | 6.45 | $6.33 | 2.3M |
| 2025-07-31 | 6.47 | $6.27 | 3.1M |
| 2025-07-30 | 6.47 | $6.36 | 2.9M |
| 2025-07-29 | 6.46 | $6.26 | 961200 |
| 2025-07-28 | 6.46 | $6.40 | 688922 |
| 2025-07-25 | 6.45 | $6.58 | 1.0M |
| 2025-07-24 | 6.44 | $6.71 | 849934 |
| 2025-07-23 | 6.41 | $6.92 | 1.3M |
| 2025-07-22 | 6.37 | $6.80 | 1.0M |
| 2025-07-21 | 6.34 | $6.97 | 1.2M |
| 2025-07-18 | 6.30 | $6.75 | 938444 |
| 2025-07-17 | 6.29 | $6.71 | 1.4M |
| 2025-07-16 | 6.28 | $6.19 | 735699 |
| 2025-07-15 | 6.31 | $6.14 | 891500 |
| 2025-07-14 | 6.32 | $6.18 | 770700 |
| 2025-07-11 | 6.34 | $6.26 | 684400 |
| 2025-07-10 | 6.34 | $6.32 | 657219 |
| 2025-07-09 | 6.33 | $6.24 | 706219 |
| 2025-07-08 | 6.34 | $6.32 | 794835 |
| 2025-07-07 | 6.34 | $6.35 | 746464 |
| 2025-07-03 | 6.34 | $6.58 | 496500 |
| 2025-07-02 | 6.32 | $6.40 | 1.1M |
| 2025-07-01 | 6.30 | $6.20 | 972323 |
| 2025-06-30 | 6.28 | $6.17 | 1.1M |
| 2025-06-27 | 6.28 | $6.28 | 3.6M |
| 2025-06-26 | 6.27 | $6.30 | 718744 |
| 2025-06-25 | 6.27 | $6.10 | 1.5M |
| 2025-06-24 | 6.27 | $6.23 | 1.8M |
| 2025-06-23 | 6.24 | $6.14 | 1.3M |
| 2025-06-20 | 6.18 | $6.23 | 1.6M |
| 2025-06-18 | 6.12 | $6.51 | 1.1M |
| 2025-06-17 | 6.06 | $6.52 | 1.5M |
| 2025-06-16 | 5.98 | $6.73 | 1.2M |
| 2025-06-13 | 5.90 | $6.41 | 1.0M |
| 2025-06-12 | 5.84 | $6.43 | 1.1M |
| 2025-06-11 | 5.79 | $6.25 | 758944 |
| 2025-06-10 | 5.73 | $6.12 | 844722 |
| 2025-06-09 | 5.66 | $6.44 | 720600 |
| 2025-06-06 | 5.57 | $6.44 | 960000 |
| 2025-06-05 | 5.48 | $6.36 | 1.1M |
| 2025-06-04 | 5.39 | $6.11 | 1.3M |
| 2025-06-03 | 5.31 | $6.04 | 1.3M |
| 2025-06-02 | 5.22 | $5.84 | 880500 |
| 2025-05-30 | 5.16 | $6.11 | 1.1M |
| 2025-05-29 | 5.07 | $6.09 | 1.2M |
| 2025-05-28 | 4.98 | $6.27 | 1.8M |
| 2025-05-27 | 4.89 | $6.21 | 3.0M |
| 2025-05-23 | 4.79 | $5.46 | 2.6M |
| 2025-05-22 | 4.74 | $5.00 | 1.2M |
| 2025-05-21 | 4.70 | $5.02 | 1.3M |
| 2025-05-20 | 4.65 | $5.30 | 1.9M |
| 2025-05-19 | 4.57 | $5.01 | 811612 |
| 2025-05-16 | 4.50 | $5.14 | 1.9M |
| 2025-05-15 | 4.42 | $5.25 | 1.4M |
| 2025-05-14 | 4.33 | $5.28 | 1.7M |
| 2025-05-13 | 4.23 | $5.14 | 1.8M |
| 2025-05-12 | 4.14 | $4.75 | 2.8M |
| 2025-05-09 | 4.07 | $4.60 | 3.3M |
| 2025-05-08 | 4.01 | $4.66 | 1.3M |
| 2025-05-07 | 3.96 | $4.55 | 758000 |
| 2025-05-06 | 3.90 | $4.40 | 571635 |
| 2025-05-05 | 3.87 | $4.40 | 1.1M |
| 2025-05-02 | 3.84 | $4.51 | 829600 |
| 2025-05-01 | 3.81 | $4.30 | 738200 |
| 2025-04-30 | 3.82 | $4.32 | 884602 |
| 2025-04-29 | 3.83 | $4.46 | 607600 |
| 2025-04-28 | 3.83 | $4.33 | 888702 |
| 2025-04-25 | 3.85 | $4.36 | 2.1M |
| 2025-04-24 | 3.86 | $4.26 | 1.3M |
| 2025-04-23 | 3.90 | $3.92 | 1.4M |
| 2025-04-22 | 3.95 | $3.79 | 1.2M |
| 2025-04-21 | 4.03 | $3.48 | 1.0M |
| 2025-04-17 | 4.12 | $3.57 | 1.9M |
| 2025-04-16 | 4.21 | $3.49 | 1.5M |
| 2025-04-15 | 4.30 | $3.26 | 2.4M |
| 2025-04-14 | 4.39 | $3.38 | 1.8M |
| 2025-04-11 | 4.49 | $3.28 | 2.1M |
| 2025-04-10 | 4.56 | $3.38 | 1.4M |
| 2025-04-09 | 4.64 | $3.84 | 1.8M |
| 2025-04-08 | 4.69 | $3.36 | 3.2M |
| 2025-04-07 | 4.78 | $3.69 | 2.6M |
| 2025-04-04 | 4.84 | $3.73 | 2.0M |
| 2025-04-03 | 4.91 | $3.96 | 1.5M |
| 2025-04-02 | 4.96 | $4.49 | 1.4M |
| 2025-04-01 | 5.00 | $4.47 | 1.1M |
| 2025-03-31 | 5.04 | $4.53 | 1.6M |
| 2025-03-28 | 5.08 | $4.68 | 903918 |
| 2025-03-27 | 5.14 | $4.69 | 853800 |
| 2025-03-26 | 5.19 | $4.93 | 895136 |
| 2025-03-25 | 5.22 | $4.97 | 1.0M |
| 2025-03-24 | 5.25 | $5.36 | 1.1M |
| 2025-03-21 | 5.27 | $5.30 | 1.4M |
| 2025-03-20 | 5.30 | $5.32 | 744616 |
| 2025-03-19 | 5.35 | $5.36 | 917500 |
| 2025-03-18 | 5.40 | $5.12 | 942400 |
| 2025-03-17 | 5.47 | $5.27 | 1.3M |
| 2025-03-14 | 5.53 | $4.80 | 1.3M |
| 2025-03-13 | 5.62 | $4.87 | 1.2M |
| 2025-03-12 | 5.71 | $4.95 | 1.1M |
| 2025-03-11 | 5.80 | $5.01 | 1.6M |
| 2025-03-10 | 5.89 | $5.04 | 1.9M |
| 2025-03-07 | 5.97 | $5.05 | 1.4M |
| 2025-03-06 | 6.06 | $5.07 | 1.4M |
| 2025-03-05 | 6.15 | $5.12 | 1.4M |
| 2025-03-04 | 6.24 | $5.41 | 2.1M |
| 2025-03-03 | 6.31 | $5.34 | 1.4M |
| 2025-02-28 | 6.39 | $5.84 | 2.5M |
| 2025-02-27 | 6.45 | $5.69 | 1.4M |
| 2025-02-26 | 6.51 | $5.48 | 1.5M |
| 2025-02-25 | 6.58 | $5.61 | 1.1M |
| 2025-02-24 | 6.65 | $5.76 | 1.7M |
| 2025-02-21 | 6.71 | $5.96 | 1.9M |
| 2025-02-20 | 6.79 | $6.33 | 1.8M |
| 2025-02-19 | 6.82 | $6.35 | 853323 |
| 2025-02-18 | 6.84 | $6.48 | 1.2M |
| 2025-02-14 | 6.89 | $6.52 | 1.2M |
| 2025-02-13 | 6.95 | $6.43 | 1.7M |
| 2025-02-12 | 7.00 | $6.73 | 653600 |
| 2025-02-11 | 7.06 | $6.68 | 396712 |
| 2025-02-10 | 7.13 | $6.83 | 889407 |
| 2025-02-07 | 7.19 | $6.71 | 609842 |
| 2025-02-06 | 7.27 | $6.91 | 735473 |
| 2025-02-05 | 7.31 | $6.85 | 603404 |
| 2025-02-04 | 7.34 | $6.86 | 676617 |
| 2025-02-03 | 7.37 | $6.74 | 869300 |
| 2025-01-31 | 7.40 | $7.02 | 821234 |
| 2025-01-30 | 7.41 | $6.99 | 721630 |
| 2025-01-29 | 7.41 | $7.01 | 661400 |
| 2025-01-28 | 7.42 | $6.77 | 698738 |
| 2025-01-27 | 7.43 | $7.02 | 916707 |
| 2025-01-24 | 7.44 | $7.10 | 543736 |
| 2025-01-23 | 7.44 | $7.39 | 1.0M |
| 2025-01-22 | 7.43 | $7.02 | 1.6M |
| 2025-01-21 | 7.45 | $6.72 | 2.2M |
| 2025-01-17 | 7.48 | $7.44 | 666414 |
| 2025-01-16 | 7.50 | $7.76 | 897900 |
| 2025-01-15 | 7.52 | $7.45 | 1.8M |
| 2025-01-14 | 7.54 | $8.01 | 924600 |
| 2025-01-13 | 7.55 | $8.04 | 501900 |
| 2025-01-10 | 7.57 | $7.92 | 1.3M |
| 2025-01-08 | 7.60 | $8.41 | 2.0M |
| 2025-01-07 | 7.59 | $7.60 | 679129 |
| 2025-01-06 | 7.62 | $7.49 | 828111 |
| 2025-01-03 | 7.68 | $7.46 | 419700 |
| 2025-01-02 | 7.75 | $7.28 | 917236 |
| 2024-12-31 | 7.81 | $7.26 | 1.2M |
| 2024-12-30 | 7.89 | $7.07 | 1.0M |
| 2024-12-27 | 7.97 | $7.11 | 1.0M |
| 2024-12-26 | 8.04 | $7.11 | 402445 |
| 2024-12-24 | 8.11 | $7.20 | 299700 |
| 2024-12-23 | 8.20 | $7.12 | 761300 |
| 2024-12-20 | 8.27 | $7.22 | 1.6M |
| 2024-12-19 | 8.33 | $7.26 | 1.2M |
| 2024-12-18 | 8.39 | $7.32 | 1.5M |
| 2024-12-17 | 8.45 | $7.98 | 1.4M |
| 2024-12-16 | 8.47 | $8.00 | 946000 |
| 2024-12-13 | 8.49 | $8.03 | 608424 |
| 2024-12-12 | 8.52 | $8.20 | 627500 |
| 2024-12-11 | 8.55 | $8.40 | 1.4M |
| 2024-12-10 | 8.59 | $8.45 | 1.2M |
| 2024-12-09 | 8.64 | $8.23 | 971385 |
| 2024-12-06 | 8.68 | $8.26 | 1.4M |
| 2024-12-05 | 8.72 | $8.72 | 756314 |
| 2024-12-04 | 8.73 | $8.76 | 859327 |
| 2024-12-03 | 8.73 | $8.55 | 1.1M |
| 2024-12-02 | 8.72 | $8.75 | 1.1M |
| 2024-11-29 | 8.69 | $8.65 | 512008 |
| 2024-11-27 | 8.66 | $8.49 | 977300 |
| 2024-11-26 | 8.67 | $8.66 | 1.4M |
| 2024-11-25 | 8.66 | $8.92 | 2.6M |
| 2024-11-22 | 8.66 | $8.47 | 1.2M |
| 2024-11-21 | 8.69 | $8.46 | 1.8M |
| 2024-11-20 | 8.72 | $8.51 | 1.1M |
| 2024-11-19 | 8.75 | $8.58 | 1.7M |
| 2024-11-18 | 8.77 | $8.35 | 1.5M |
| 2024-11-15 | 8.79 | $8.43 | 847039 |
| 2024-11-14 | 8.83 | $8.61 | 937412 |
| 2024-11-13 | 8.85 | $8.67 | 1.8M |
| 2024-11-12 | 8.89 | $9.23 | 2.0M |
| 2024-11-11 | 8.90 | $9.59 | 2.9M |
| 2024-11-08 | 8.90 | $9.00 | 2.5M |
| 2024-11-07 | 8.93 | $8.94 | 1.1M |
| 2024-11-06 | 8.95 | $9.04 | 2.6M |
| 2024-11-05 | 8.96 | $8.65 | 1.7M |
| 2024-11-04 | 9.01 | $8.33 | 1.5M |
| 2024-11-01 | 9.06 | $8.25 | 1.2M |
| 2024-10-31 | 9.14 | $8.07 | 1.7M |
| 2024-10-30 | 9.19 | $8.54 | 1.2M |
| 2024-10-29 | 9.21 | $8.64 | 1.0M |
| 2024-10-28 | 9.22 | $8.88 | 852815 |
| 2024-10-25 | 9.25 | $9.07 | 696311 |
| 2024-10-24 | 9.25 | $9.10 | 1.6M |
| 2024-10-23 | 9.25 | $9.00 | 491847 |
| 2024-10-22 | 9.25 | $9.00 | 544700 |
| 2024-10-21 | 9.24 | $8.85 | 721052 |
| 2024-10-18 | 9.25 | $9.14 | 834300 |
| 2024-10-17 | 9.25 | $9.10 | 1.0M |
| 2024-10-16 | 9.26 | $9.47 | 1.1M |
| 2024-10-15 | 9.25 | $9.41 | 701332 |
| 2024-10-14 | 9.25 | $9.53 | 588100 |
| 2024-10-11 | 9.24 | $9.60 | 698513 |
| 2024-10-10 | 9.21 | $9.28 | 530869 |
| 2024-10-09 | 9.18 | $9.31 | 781800 |
| 2024-10-08 | 9.14 | $9.54 | 415236 |
| 2024-10-07 | 9.07 | $9.50 | 740017 |
| 2024-10-04 | 9.01 | $9.79 | 1.1M |
| 2024-10-03 | 8.92 | $9.04 | 925900 |
| 2024-10-02 | 8.91 | $8.92 | 650400 |
| 2024-10-01 | 8.90 | $8.89 | 802830 |
| 2024-09-30 | 8.90 | $9.36 | 1.8M |
| 2024-09-27 | 8.93 | $9.13 | 696201 |
| 2024-09-26 | 8.95 | $9.11 | 1.1M |
| 2024-09-25 | 8.96 | $9.02 | 620902 |
| 2024-09-24 | 8.97 | $8.90 | 900700 |
| 2024-09-23 | 8.99 | $8.90 | 1.0M |
| 2024-09-20 | 9.01 | $9.24 | 2.3M |
| 2024-09-19 | 9.01 | $9.18 | 1.3M |
| 2024-09-18 | 9.00 | $9.34 | 987611 |
| 2024-09-17 | 9.01 | $9.36 | 1.2M |
| 2024-09-16 | 9.02 | $9.35 | 1.1M |
| 2024-09-13 | 9.01 | $8.96 | 680235 |
| 2024-09-12 | 9.04 | $8.72 | 2.3M |
| 2024-09-11 | 9.07 | $8.46 | 939444 |
| 2024-09-10 | 9.10 | $8.31 | 1.1M |
| 2024-09-09 | 9.13 | $8.16 | 1.3M |
| 2024-09-06 | 9.17 | $8.08 | 907000 |
| 2024-09-05 | 9.22 | $8.72 | 1.5M |
| 2024-09-04 | 9.23 | $8.81 | 1.2M |
| 2024-09-03 | 9.28 | $8.85 | 2.5M |
| 2024-08-30 | 9.31 | $9.94 | 1.9M |
| 2024-08-29 | 9.30 | $9.50 | 2.5M |
| 2024-08-28 | 9.33 | $9.43 | 1.8M |
| 2024-08-27 | 9.37 | $9.25 | 1.3M |
| 2024-08-26 | 9.40 | $9.24 | 1.8M |
| 2024-08-23 | 9.43 | $9.29 | 2.7M |
| 2024-08-22 | 9.46 | $9.16 | 1.5M |
| 2024-08-21 | 9.49 | $9.14 | 1.2M |
| 2024-08-20 | 9.52 | $9.41 | 1.8M |
| 2024-08-19 | 9.56 | $9.58 | 4.0M |
| 2024-08-16 | 9.58 | $9.28 | 1.4M |
| 2024-08-15 | 9.60 | $9.40 | 880916 |
| 2024-08-14 | 9.60 | $9.35 | 1.5M |
| 2024-08-13 | 9.62 | $9.04 | 707000 |
| 2024-08-12 | 9.66 | $8.96 | 717004 |
| 2024-08-09 | 9.68 | $8.96 | 1.5M |
| 2024-08-08 | 9.69 | $9.04 | 1.5M |
| 2024-08-07 | 9.69 | $9.06 | 2.4M |
| 2024-08-06 | 9.70 | $9.76 | 1.3M |
| 2024-08-05 | 9.68 | $9.33 | 2.9M |
| 2024-08-02 | 9.68 | $9.83 | 1.6M |
| 2024-08-01 | 9.66 | $10.03 | 2.4M |
| 2024-07-31 | 9.63 | $10.31 | 3.4M |
| 2024-07-30 | 9.57 | $9.80 | 1.9M |
| 2024-07-29 | 9.52 | $9.77 | 1.8M |
| 2024-07-26 | 9.46 | $9.97 | 1.4M |
| 2024-07-25 | 9.39 | $9.79 | 3.2M |
| 2024-07-24 | 9.34 | $9.79 | 1.1M |
| 2024-07-23 | 9.26 | $10.17 | 2.5M |
| 2024-07-22 | 9.17 | $9.89 | 715134 |
| 2024-07-19 | 9.07 | $9.67 | 928738 |
| 2024-07-18 | 8.99 | $9.54 | 826300 |
| 2024-07-17 | 8.93 | $9.63 | 1.4M |
| 2024-07-16 | 8.85 | $9.84 | 1.7M |
| 2024-07-15 | 8.75 | $9.43 | 1.9M |
| 2024-07-12 | 8.68 | $9.09 | 738189 |
| 2024-07-11 | 8.63 | $9.11 | 1.0M |
| 2024-07-10 | 8.56 | $9.15 | 977516 |
| 2024-07-09 | 8.51 | $9.39 | 1.3M |
| 2024-07-08 | 8.43 | $9.31 | 1.2M |
| 2024-07-05 | 8.35 | $9.55 | 941513 |
| 2024-07-03 | 8.26 | $9.40 | 1.7M |
| 2024-07-02 | 8.16 | $9.14 | 1.5M |
| 2024-07-01 | 8.09 | $8.69 | 842130 |
| 2024-06-28 | 8.09 | $8.63 | 3.0M |
| 2024-06-27 | 8.08 | $8.60 | 837500 |
| 2024-06-26 | 8.08 | $8.69 | 1.4M |
| 2024-06-25 | 8.07 | $8.29 | 824638 |
| 2024-06-24 | 8.11 | $8.35 | 1.2M |
| 2024-06-21 | 8.12 | $7.84 | 2.2M |
| 2024-06-20 | 8.15 | $8.17 | 918400 |
| 2024-06-18 | 8.16 | $8.37 | 918400 |
| 2024-06-17 | 8.16 | $7.98 | 966000 |
| 2024-06-14 | 8.17 | $7.89 | 966800 |
| 2024-06-13 | 8.18 | $8.04 | 1.1M |
| 2024-06-12 | 8.19 | $8.01 | 1.1M |
| 2024-06-11 | 8.21 | $7.80 | 949420 |
| 2024-06-10 | 8.22 | $8.12 | 1.2M |
| 2024-06-07 | 8.20 | $7.69 | 1.1M |
| 2024-06-06 | 8.21 | $7.73 | 780349 |
| 2024-06-05 | 8.20 | $7.72 | 1.4M |
| 2024-06-04 | 8.18 | $7.49 | 1.7M |
| 2024-06-03 | 8.17 | $7.77 | 5.5M |
| 2024-05-31 | 8.14 | $8.55 | 4.2M |
| 2024-05-30 | 8.09 | $8.59 | 1.7M |
| 2024-05-29 | 8.01 | $8.49 | 1.9M |
| 2024-05-28 | 7.95 | $8.60 | 2.2M |
| 2024-05-24 | 7.89 | $8.94 | 1.5M |
| 2024-05-23 | 7.81 | $8.52 | 1.7M |
| 2024-05-22 | 7.75 | $8.58 | 2.3M |
| 2024-05-21 | 7.70 | $8.30 | 1.3M |
| 2024-05-20 | 7.67 | $8.35 | 853033 |
| 2024-05-17 | 7.61 | $8.14 | 1.2M |
| 2024-05-16 | 7.53 | $8.24 | 755579 |
| 2024-05-15 | 7.45 | $8.26 | 1.4M |
| 2024-05-14 | 7.36 | $8.37 | 879338 |
| 2024-05-13 | 7.28 | $8.03 | 1.4M |
| 2024-05-10 | 7.22 | $7.69 | 1.3M |
| 2024-05-09 | 7.19 | $7.80 | 930500 |
| 2024-05-08 | 7.12 | $7.51 | 1.5M |
| 2024-05-07 | 7.06 | $7.34 | 1.6M |
| 2024-05-06 | 7.01 | $7.29 | 2.2M |
| 2024-05-03 | 6.97 | $7.30 | 1.3M |
| 2024-05-02 | 6.93 | $7.37 | 2.7M |
| 2024-05-01 | 6.88 | $7.10 | 718400 |
| 2024-04-30 | 6.85 | $7.24 | 1.6M |
| 2024-04-29 | 6.80 | $7.42 | 1.6M |
| 2024-04-26 | 6.75 | $7.31 | 1.3M |
| 2024-04-25 | 6.70 | $7.41 | 690500 |
| 2024-04-24 | 6.64 | $7.44 | 1.1M |
| 2024-04-23 | 6.57 | $7.78 | 2.2M |
| 2024-04-22 | 6.48 | $7.09 | 1.8M |
| 2024-04-19 | 6.44 | $6.67 | 757000 |
| 2024-04-18 | 6.42 | $6.57 | 1.3M |
| 2024-04-17 | 6.39 | $6.55 | 1.8M |
| 2024-04-16 | 6.36 | $6.77 | 921928 |
| 2024-04-15 | 6.32 | $6.82 | 1.7M |
| 2024-04-12 | 6.28 | $6.95 | 1.8M |
| 2024-04-11 | 6.21 | $6.43 | 420536 |
| 2024-04-10 | 6.18 | $6.33 | 3.9M |
| 2024-04-09 | 6.16 | $6.45 | 846776 |
| 2024-04-08 | 6.11 | $6.39 | 885718 |
| 2024-04-05 | 6.06 | $6.42 | 746761 |
| 2024-04-04 | 6.00 | $6.39 | 903848 |
| 2024-04-03 | 5.93 | $6.47 | 909822 |
| 2024-04-02 | 5.85 | $6.40 | 1.1M |
| 2024-04-01 | 5.78 | $6.41 | 1.1M |
| 2024-03-28 | 5.71 | $6.28 | 546932 |
| 2024-03-27 | 5.62 | $6.20 | 875833 |
| 2024-03-26 | 5.53 | $5.95 | 374800 |
| 2024-03-25 | 5.45 | $6.13 | 345609 |
| 2024-03-22 | 5.37 | $6.17 | 419600 |
| 2024-03-21 | 5.28 | $6.22 | 528000 |
| 2024-03-20 | 5.17 | $6.16 | 489300 |
| 2024-03-19 | 5.08 | $5.92 | 438413 |
| 2024-03-18 | 5.00 | $5.90 | 487519 |
| 2024-03-15 | 4.93 | $5.93 | 1.3M |
| 2024-03-14 | 4.86 | $5.69 | 1.0M |
| 2024-03-13 | 4.79 | $5.78 | 561400 |
| 2024-03-12 | 4.71 | $5.89 | 585281 |
| 2024-03-11 | 4.64 | $5.58 | 871443 |
| 2024-03-08 | 4.58 | $5.39 | 642938 |
| 2024-03-07 | 4.53 | $5.19 | 453039 |
| 2024-03-06 | 4.49 | $4.93 | 284700 |
| 2024-03-05 | 4.46 | $4.88 | 448601 |
| 2024-03-04 | 4.43 | $4.93 | 525527 |
| 2024-03-01 | 4.40 | $5.04 | 1.3M |
| 2024-02-29 | 4.37 | $4.58 | 928608 |
| 2024-02-28 | 4.35 | $4.34 | 328400 |
| 2024-02-27 | 4.36 | $4.37 | 363300 |
| 2024-02-26 | 4.36 | $4.43 | 721100 |
| 2024-02-23 | 4.35 | $4.36 | 615822 |
| 2024-02-22 | 4.34 | $4.20 | 296638 |
| 2024-02-21 | 4.34 | $4.26 | 798500 |
| 2024-02-20 | 4.33 | $4.38 | 1.2M |
| 2024-02-16 | 4.31 | $4.40 | 506600 |
| 2024-02-15 | 4.28 | $4.48 | 537900 |
| 2024-02-14 | 4.24 | $4.30 | 290292 |
| 2024-02-13 | 4.21 | $4.17 | 661629 |
| 2024-02-12 | 4.18 | $4.53 | 530416 |
| 2024-02-09 | 4.15 | $4.52 | 352324 |
| 2024-02-08 | 4.11 | $4.37 | 265153 |
| 2024-02-07 | 4.07 | $4.37 | 334000 |
| 2024-02-06 | 4.02 | $4.35 | 210944 |
| 2024-02-05 | 3.99 | $4.25 | 585449 |
| 2024-02-02 | 3.96 | $4.28 | 341229 |
| 2024-02-01 | 3.92 | $4.38 | 494400 |
| 2024-01-31 | 3.88 | $4.26 | 793117 |
| 2024-01-30 | 3.86 | $4.45 | 855230 |
| 2024-01-29 | 3.83 | $4.41 | 564419 |
| 2024-01-26 | 3.81 | $4.30 | 325000 |
| 2024-01-25 | 3.81 | $4.23 | 1.1M |
| 2024-01-24 | 3.81 | $4.12 | 530500 |
| 2024-01-23 | 3.81 | $4.05 | 719102 |
| 2024-01-22 | 3.82 | $3.98 | 453049 |
| 2024-01-19 | 3.83 | $3.81 | 284142 |
| 2024-01-18 | 3.86 | $3.72 | 753819 |
| 2024-01-17 | 3.88 | $3.55 | 528000 |
| 2024-01-16 | 3.92 | $3.73 | 526318 |
| 2024-01-12 | 3.95 | $3.85 | 676200 |
| 2024-01-11 | 3.96 | $3.73 | 795462 |
| 2024-01-10 | 3.97 | $3.52 | 263800 |
| 2024-01-09 | 3.98 | $3.52 | 292831 |
| 2024-01-08 | 3.99 | $3.58 | 381404 |
| 2024-01-05 | 4.00 | $3.64 | 426800 |
| 2024-01-04 | 4.01 | $3.50 | 757800 |
| 2024-01-03 | 4.02 | $3.63 | 575645 |
| 2024-01-02 | 4.02 | $3.82 | 338100 |
| 2023-12-29 | 4.02 | $3.89 | 510311 |
| 2023-12-28 | 4.01 | $4.06 | 476601 |
| 2023-12-27 | 3.99 | $4.20 | 405526 |
| 2023-12-26 | 3.96 | $4.28 | 390547 |
| 2023-12-22 | 3.93 | $4.23 | 591616 |
| 2023-12-21 | 3.90 | $4.20 | 521900 |
| 2023-12-20 | 3.87 | $4.19 | 869731 |
| 2023-12-19 | 3.84 | $4.35 | 490700 |
| 2023-12-18 | 3.81 | $4.21 | 541224 |
| 2023-12-15 | 3.78 | $4.28 | 1.2M |
| 2023-12-14 | 3.75 | $4.31 | 1.5M |
| 2023-12-13 | 3.71 | $4.10 | 1.8M |
| 2023-12-12 | 3.68 | $3.87 | 529300 |
| 2023-12-11 | 3.66 | $3.76 | 1.1M |
| 2023-12-08 | 3.64 | $3.78 | 479800 |
| 2023-12-07 | 3.62 | $3.73 | 382200 |
| 2023-12-06 | 3.60 | $3.71 | 641800 |
| 2023-12-05 | 3.58 | $3.74 | 323700 |
| 2023-12-04 | 3.55 | $3.76 | 412400 |
| 2023-12-01 | 3.52 | $3.69 | 327200 |
| 2023-11-30 | 3.50 | $3.70 | 512139 |
| 2023-11-29 | 3.47 | $3.68 | 157620 |
| 2023-11-28 | 3.44 | $3.66 | 219000 |
| 2023-11-27 | 3.41 | $3.64 | 176400 |
| 2023-11-24 | 3.38 | $3.67 | 126110 |
| 2023-11-22 | 3.35 | $3.58 | 164027 |
| 2023-11-21 | 3.33 | $3.67 | 467948 |
| 2023-11-20 | 3.30 | $3.64 | 235600 |
| 2023-11-17 | 3.28 | $3.65 | 883198 |
| 2023-11-16 | 3.25 | $3.58 | 1.4M |
| 2023-11-15 | 3.23 | $3.58 | 366600 |
| 2023-11-14 | 3.20 | $3.60 | 554122 |
| 2023-11-13 | 3.19 | $3.38 | 358200 |
| 2023-11-10 | 3.18 | $3.33 | 220943 |
| 2023-11-09 | 3.17 | $3.31 | 303620 |
| 2023-11-08 | 3.16 | $3.38 | 964018 |
| 2023-11-07 | 3.15 | $3.32 | 426000 |
| 2023-11-06 | 3.13 | $3.20 | 336029 |
| 2023-11-03 | 3.11 | $3.22 | 315308 |
| 2023-11-02 | 3.10 | $3.16 | 1.2M |
| 2023-11-01 | 3.09 | $3.12 | 306411 |
| 2023-10-31 | 3.07 | $3.06 | 383600 |
| 2023-10-30 | 3.07 | $3.04 | 416041 |
| 2023-10-27 | 3.07 | $3.07 | 437214 |
| 2023-10-26 | 3.07 | $3.15 | 148827 |
| 2023-10-25 | 3.08 | $3.17 | 226242 |
| 2023-10-24 | 3.08 | $3.13 | 208300 |
| 2023-10-23 | 3.09 | $3.10 | 164900 |
| 2023-10-20 | 3.09 | $3.11 | 276838 |
| 2023-10-19 | 3.10 | $3.09 | 245000 |
| 2023-10-18 | 3.10 | $3.14 | 214141 |
| 2023-10-17 | 3.11 | $3.25 | 614838 |
| 2023-10-16 | 3.12 | $3.24 | 188900 |
| 2023-10-13 | 3.12 | $3.13 | 195620 |
| 2023-10-12 | 3.14 | $3.15 | 211800 |
| 2023-10-11 | 3.16 | $3.17 | 698760 |
| 2023-10-10 | 3.17 | $2.88 | 1.3M |
| 2023-10-09 | 3.20 | $2.89 | 346900 |
| 2023-10-06 | 3.23 | $2.94 | 497700 |
| 2023-10-05 | 3.26 | $2.87 | 478732 |
| 2023-10-04 | 3.29 | $2.88 | 668945 |
| 2023-10-03 | 3.31 | $2.90 | 552300 |
| 2023-10-02 | 3.34 | $3.04 | 489615 |
| 2023-09-29 | 3.36 | $3.22 | 199749 |
| 2023-09-28 | 3.37 | $3.23 | 210332 |
| 2023-09-27 | 3.38 | $3.26 | 148515 |
| 2023-09-26 | 3.39 | $3.21 | 201110 |
| 2023-09-25 | 3.40 | $3.24 | 209600 |
| 2023-09-22 | 3.40 | $3.20 | 299100 |
| 2023-09-21 | 3.41 | $3.24 | 181300 |
| 2023-09-20 | 3.42 | $3.29 | 202500 |
| 2023-09-19 | 3.43 | $3.33 | 221319 |
| 2023-09-18 | 3.43 | $3.42 | 383200 |
| 2023-09-15 | 3.43 | $3.53 | 846147 |
| 2023-09-14 | 3.43 | $3.48 | 220837 |
| 2023-09-13 | 3.43 | $3.41 | 298904 |
| 2023-09-12 | 3.44 | $3.50 | 1.6M |
| 2023-09-11 | 3.44 | $3.46 | 155000 |
| 2023-09-08 | 3.45 | $3.46 | 133523 |
| 2023-09-07 | 3.45 | $3.42 | 157800 |
| 2023-09-06 | 3.47 | $3.41 | 253943 |
| 2023-09-05 | 3.48 | $3.39 | 254901 |
| 2023-09-01 | 3.49 | $3.45 | 223400 |
| 2023-08-31 | 3.50 | $3.48 | 270800 |
| 2023-08-30 | 3.50 | $3.47 | 303100 |
| 2023-08-29 | 3.50 | $3.45 | 386500 |
| 2023-08-28 | 3.50 | $3.37 | 254312 |
| 2023-08-25 | 3.51 | $3.33 | 289506 |
| 2023-08-24 | 3.52 | $3.32 | 262904 |
| 2023-08-23 | 3.52 | $3.45 | 127930 |
| 2023-08-22 | 3.52 | $3.37 | 185620 |
| 2023-08-21 | 3.53 | $3.36 | 401640 |
| 2023-08-18 | 3.53 | $3.51 | 175200 |
| 2023-08-17 | 3.53 | $3.51 | 347504 |
| 2023-08-16 | 3.53 | $3.48 | 235900 |
| 2023-08-15 | 3.53 | $3.55 | 202204 |
| 2023-08-14 | 3.54 | $3.57 | 201341 |
| 2023-08-11 | 3.54 | $3.59 | 258737 |
| 2023-08-10 | 3.53 | $3.56 | 391209 |
| 2023-08-09 | 3.52 | $3.69 | 593405 |
| 2023-08-08 | 3.50 | $3.66 | 210846 |
| 2023-08-07 | 3.50 | $3.65 | 193803 |
| 2023-08-04 | 3.49 | $3.60 | 345907 |
| 2023-08-03 | 3.49 | $3.47 | 535132 |
| 2023-08-02 | 3.49 | $3.45 | 413200 |
| 2023-08-01 | 3.50 | $3.50 | 1.9M |
| 2023-07-31 | 3.51 | $3.55 | 310400 |
| 2023-07-28 | 3.51 | $3.46 | 531635 |
| 2023-07-27 | 3.52 | $3.46 | 498823 |
| 2023-07-26 | 3.52 | $3.45 | 714841 |
| 2023-07-25 | 3.52 | $3.46 | 629635 |
| 2023-07-24 | 3.52 | $3.41 | 336600 |
| 2023-07-21 | 3.52 | $3.50 | 425600 |
| 2023-07-20 | 3.51 | $3.48 | 317535 |
| 2023-07-19 | 3.51 | $3.61 | 241700 |
| 2023-07-18 | 3.50 | $3.65 | 386009 |
| 2023-07-17 | 3.48 | $3.58 | 649435 |
| 2023-07-14 | 3.46 | $3.40 | 397109 |
| 2023-07-13 | 3.46 | $3.34 | 313500 |
| 2023-07-12 | 3.46 | $3.40 | 288400 |
| 2023-07-11 | 3.47 | $3.50 | 298329 |
| 2023-07-10 | 3.47 | $3.58 | 248110 |
| 2023-07-07 | 3.47 | $3.59 | 303700 |
| 2023-07-06 | 3.47 | $3.52 | 265742 |
| 2023-07-05 | 3.48 | $3.60 | 221105 |
| 2023-07-03 | 3.48 | $3.60 | 264900 |
| 2023-06-30 | 3.48 | $3.69 | 660535 |
| 2023-06-29 | 3.47 | $3.53 | 795900 |
| 2023-06-28 | 3.46 | $3.54 | 763107 |
| 2023-06-27 | 3.44 | $3.46 | 656700 |
| 2023-06-26 | 3.43 | $3.38 | 922719 |
| 2023-06-23 | 3.42 | $3.35 | 14.4M |
| 2023-06-22 | 3.41 | $3.48 | 1.1M |
| 2023-06-21 | 3.40 | $3.48 | 488600 |
| 2023-06-20 | 3.40 | $3.36 | 446200 |
| 2023-06-16 | 3.39 | $3.27 | 691600 |
| 2023-06-15 | 3.39 | $3.19 | 728339 |
| 2023-06-14 | 3.40 | $3.36 | 446409 |
| 2023-06-13 | 3.40 | $3.37 | 526900 |
| 2023-06-12 | 3.39 | $3.52 | 366519 |
| 2023-06-09 | 3.37 | $3.50 | 300400 |
| 2023-06-08 | 3.35 | $3.63 | 255343 |
| 2023-06-07 | 3.33 | $3.63 | 264007 |
| 2023-06-06 | 3.31 | $3.67 | 338600 |
| 2023-06-05 | 3.28 | $3.66 | 200345 |
| 2023-06-02 | 3.25 | $3.60 | 288900 |
| 2023-06-01 | 3.23 | $3.43 | 448400 |
| 2023-05-31 | 3.21 | $3.25 | 215911 |
| 2023-05-30 | 3.20 | $3.25 | 253513 |
| 2023-05-26 | 3.19 | $3.22 | 198200 |
| 2023-05-25 | 3.18 | $3.14 | 209900 |
| 2023-05-24 | 3.18 | $3.18 | 397300 |
| 2023-05-23 | 3.16 | $3.25 | 555500 |
| 2023-05-22 | 3.13 | $3.47 | 797044 |
| 2023-05-19 | 3.10 | $3.24 | 210700 |
| 2023-05-18 | 3.09 | $3.29 | 377900 |
| 2023-05-17 | 3.07 | $3.39 | 296024 |
| 2023-05-16 | 3.06 | $3.21 | 151000 |
| 2023-05-15 | 3.05 | $3.19 | 181810 |
| 2023-05-12 | 3.05 | $3.12 | 211419 |
| 2023-05-11 | 3.06 | $3.16 | 214346 |
| 2023-05-10 | 3.06 | $3.21 | 401849 |
| 2023-05-09 | 3.06 | $3.18 | 322400 |
| 2023-05-08 | 3.07 | $3.13 | 385700 |
| 2023-05-05 | 3.07 | $3.10 | 365500 |
| 2023-05-04 | 3.07 | $3.10 | 362300 |
| 2023-05-03 | 3.06 | $3.15 | 622489 |
| 2023-05-02 | 3.05 | $2.93 | 465406 |
| 2023-05-01 | 3.05 | $3.08 | 383609 |
| 2023-04-28 | 3.05 | $3.10 | 315600 |
| 2023-04-27 | 3.04 | $3.10 | 982900 |
| 2023-04-26 | 3.03 | $2.72 | 972136 |
| 2023-04-25 | 3.03 | $2.66 | 1.6M |
| 2023-04-24 | 3.03 | $2.92 | 252431 |
| 2023-04-21 | 3.01 | $3.00 | 340803 |
| 2023-04-20 | 2.98 | $3.00 | 258000 |
| 2023-04-19 | 2.96 | $3.05 | 324844 |
| 2023-04-18 | 2.93 | $3.14 | 742514 |
| 2023-04-17 | 2.89 | $3.20 | 394310 |
| 2023-04-14 | 2.85 | $3.21 | 296642 |
| 2023-04-13 | 2.82 | $3.23 | 319405 |
| 2023-04-12 | 2.78 | $3.23 | 893841 |
| 2023-04-11 | 2.74 | $3.38 | 533840 |
| 2023-04-10 | 2.70 | $3.18 | 382000 |
| 2023-04-06 | 2.68 | $2.94 | 281129 |
| 2023-04-05 | 2.68 | $2.99 | 244948 |
| 2023-04-04 | 2.68 | $2.96 | 368519 |
| 2023-04-03 | 2.68 | $2.97 | 292733 |
| 2023-03-31 | 2.68 | $3.00 | 1.2M |
| 2023-03-30 | 2.68 | $2.86 | 236400 |
| 2023-03-29 | 2.69 | $2.87 | 377500 |
| 2023-03-28 | 2.70 | $2.76 | 355600 |
| 2023-03-27 | 2.72 | $2.67 | 434234 |
| 2023-03-24 | 2.74 | $2.54 | 337749 |
| 2023-03-23 | 2.76 | $2.49 | 508000 |
| 2023-03-22 | 2.79 | $2.45 | 538538 |
| 2023-03-21 | 2.82 | $2.54 | 662900 |
| 2023-03-20 | 2.84 | $2.37 | 472027 |
| 2023-03-17 | 2.88 | $2.45 | 872518 |
| 2023-03-16 | 2.92 | $2.45 | 425542 |
| 2023-03-15 | 2.96 | $2.40 | 964235 |
| 2023-03-14 | 3.00 | $2.53 | 600510 |
| 2023-03-13 | 3.04 | $2.60 | 1.1M |
| 2023-03-10 | 3.08 | $2.84 | 427637 |
| 2023-03-09 | 3.10 | $2.92 | 429634 |
| 2023-03-08 | 3.12 | $2.98 | 434600 |
| 2023-03-07 | 3.15 | $2.98 | 744800 |
| 2023-03-06 | 3.17 | $2.96 | 374500 |
| 2023-03-03 | 3.19 | $2.95 | 479300 |
| 2023-03-02 | 3.21 | $3.00 | 908448 |
| 2023-03-01 | 3.22 | $3.17 | 317698 |
| 2023-02-28 | 3.23 | $3.13 | 256013 |
| 2023-02-27 | 3.23 | $3.04 | 291600 |
| 2023-02-24 | 3.25 | $3.00 | 489600 |
| 2023-02-23 | 3.26 | $3.00 | 812925 |
| 2023-02-22 | 3.27 | $3.00 | 456441 |
| 2023-02-21 | 3.29 | $3.09 | 283600 |
| 2023-02-17 | 3.31 | $3.17 | 233800 |
| 2023-02-16 | 3.33 | $3.19 | 421700 |
| 2023-02-15 | 3.34 | $3.28 | 800900 |
| 2023-02-14 | 3.35 | $3.23 | 503640 |
| 2023-02-13 | 3.35 | $3.28 | 232435 |
| 2023-02-10 | 3.36 | $3.35 | 274715 |
| 2023-02-09 | 3.35 | $3.28 | 294300 |
| 2023-02-08 | 3.35 | $3.37 | 305600 |
| 2023-02-07 | 3.33 | $3.46 | 461800 |
| 2023-02-06 | 3.31 | $3.36 | 1.1M |
| 2023-02-03 | 3.29 | $3.38 | 247122 |
| 2023-02-02 | 3.26 | $3.40 | 298238 |
| 2023-02-01 | 3.24 | $3.29 | 420701 |
| 2023-01-31 | 3.22 | $3.31 | 349013 |
| 2023-01-30 | 3.21 | $3.20 | 170300 |
| 2023-01-27 | 3.19 | $3.28 | 213838 |
| 2023-01-26 | 3.17 | $3.24 | 286927 |
| 2023-01-25 | 3.15 | $3.31 | 325200 |
| 2023-01-24 | 3.12 | $3.34 | 313875 |
| 2023-01-23 | 3.10 | $3.46 | 802146 |
| 2023-01-20 | 3.07 | $3.68 | 820638 |
| 2023-01-19 | 3.03 | $3.37 | 651542 |
| 2023-01-18 | 3.00 | $3.34 | 378700 |
| 2023-01-17 | 2.97 | $3.38 | 286100 |
| 2023-01-13 | 2.96 | $3.43 | 515521 |
| 2023-01-12 | 2.94 | $3.19 | 375300 |
| 2023-01-11 | 2.94 | $3.16 | 1.4M |
| 2023-01-10 | 2.93 | $3.08 | 523137 |
| 2023-01-09 | 2.93 | $2.96 | 660629 |
| 2023-01-06 | 2.94 | $2.94 | 414400 |
| 2023-01-05 | 2.95 | $2.90 | 314941 |
| 2023-01-04 | 2.95 | $2.96 | 482545 |
| 2023-01-03 | 2.96 | $2.96 | 390600 |
| 2022-12-30 | 2.97 | $2.95 | 642928 |
| 2022-12-29 | 2.97 | $2.87 | 201700 |
| 2022-12-28 | 2.97 | $2.79 | 569000 |
| 2022-12-27 | 2.97 | $2.83 | 376415 |
| 2022-12-23 | 2.97 | $2.89 | 429700 |
| 2022-12-22 | 2.98 | $2.89 | 416803 |
| 2022-12-21 | 2.98 | $2.92 | 1.0M |
| 2022-12-20 | 2.98 | $2.80 | 1.5M |
| 2022-12-19 | 2.99 | $2.74 | 1.9M |
| 2022-12-16 | 3.00 | $2.85 | 2.3M |
| 2022-12-15 | 2.99 | $3.00 | 1.6M |
| 2022-12-14 | 2.98 | $3.14 | 1.6M |
| 2022-12-13 | 2.97 | $3.09 | 769200 |
| 2022-12-12 | 2.95 | $3.07 | 966600 |
| 2022-12-09 | 2.93 | $3.09 | 1.0M |
| 2022-12-08 | 2.91 | $3.17 | 1.0M |
| 2022-12-07 | 2.87 | $3.01 | 1.4M |
| 2022-12-06 | 2.86 | $3.00 | 1.1M |
| 2022-12-05 | 2.84 | $3.10 | 1.2M |
| 2022-12-02 | 2.82 | $3.17 | 1.6M |
| 2022-12-01 | 2.79 | $2.95 | 1.6M |
| 2022-11-30 | 2.78 | $2.85 | 132955 |
| 2022-11-29 | 2.78 | $2.84 | 195600 |
| 2022-11-28 | 2.78 | $2.83 | 269900 |
| 2022-11-25 | 2.77 | $3.04 | 182900 |
| 2022-11-23 | 2.74 | $2.97 | 216811 |
| 2022-11-22 | 2.71 | $2.92 | 368414 |
| 2022-11-21 | 2.69 | $2.92 | 431800 |
| 2022-11-18 | 2.67 | $2.89 | 378800 |
| 2022-11-17 | 2.64 | $2.81 | 821500 |
| 2022-11-16 | 2.63 | $2.79 | 657007 |
| 2022-11-15 | 2.62 | $2.89 | 637108 |
| 2022-11-14 | 2.60 | $2.75 | 733234 |
| 2022-11-11 | 2.59 | $2.64 | 523800 |
| 2022-11-10 | 2.57 | $2.56 | 638500 |
| 2022-11-09 | 2.57 | $2.54 | 809100 |
| 2022-11-08 | 2.56 | $2.64 | 432505 |
| 2022-11-07 | 2.56 | $2.71 | 887800 |
| 2022-11-04 | 2.56 | $2.66 | 674719 |
| 2022-11-03 | 2.55 | $2.63 | 571903 |
| 2022-11-02 | 2.55 | $2.75 | 701900 |
| 2022-11-01 | 2.55 | $2.81 | 314300 |
| 2022-10-31 | 2.55 | $2.75 | 430340 |
| 2022-10-28 | 2.54 | $2.63 | 606900 |
| 2022-10-27 | 2.53 | $2.50 | 301629 |
| 2022-10-26 | 2.51 | $2.46 | 363541 |
| 2022-10-25 | 2.51 | $2.46 | 223800 |
| 2022-10-24 | 2.51 | $2.45 | 356000 |
| 2022-10-21 | 2.50 | $2.42 | 395659 |
| 2022-10-20 | 2.50 | $2.48 | 705000 |
| 2022-10-19 | 2.51 | $2.61 | 733500 |
| 2022-10-18 | 2.52 | $2.54 | 358700 |
| 2022-10-17 | 2.52 | $2.52 | 912037 |
| 2022-10-14 | 2.53 | $2.37 | 394501 |
| 2022-10-13 | 2.54 | $2.42 | 747300 |
| 2022-10-12 | 2.56 | $2.41 | 707728 |
| 2022-10-11 | 2.59 | $2.60 | 471352 |
| 2022-10-10 | 2.61 | $2.70 | 757700 |
| 2022-10-07 | 2.62 | $2.57 | 866600 |
| 2022-10-06 | 2.65 | $2.64 | 236749 |
| 2022-10-05 | 2.67 | $2.71 | 469800 |
| 2022-10-04 | 2.69 | $2.70 | 643802 |
| 2022-10-03 | 2.71 | $2.55 | 2.3M |
| 2022-09-30 | 2.72 | $2.40 | 664000 |
| 2022-09-29 | 2.74 | $2.24 | 648897 |
| 2022-09-28 | 2.77 | $2.46 | 973079 |
| 2022-09-27 | 2.78 | $2.37 | 372648 |
| 2022-09-26 | 2.80 | $2.35 | 864704 |
| 2022-09-23 | 2.81 | $2.45 | 689747 |
| 2022-09-22 | 2.81 | $2.58 | 551528 |
| 2022-09-21 | 2.81 | $2.76 | 750465 |
| 2022-09-20 | 2.80 | $2.61 | 399627 |
| 2022-09-19 | 2.79 | $2.72 | 624846 |
| 2022-09-16 | 2.78 | $2.58 | 5.2M |
| 2022-09-15 | 2.80 | $2.75 | 553200 |
| 2022-09-14 | 2.79 | $3.02 | 688600 |
| 2022-09-13 | 2.78 | $3.04 | 1.1M |
| 2022-09-12 | 2.75 | $2.94 | 1.8M |
| 2022-09-09 | 2.75 | $3.05 | 2.5M |
| 2022-09-08 | 2.75 | $3.19 | 1.3M |
| 2022-09-07 | 2.74 | $3.08 | 3.0M |
| 2022-09-06 | 2.72 | $2.97 | 925944 |
| 2022-09-02 | 2.72 | $2.88 | 851000 |
| 2022-09-01 | 2.70 | $2.84 | 748933 |
| 2022-08-31 | 2.69 | $2.75 | 754115 |
| 2022-08-30 | 2.69 | $2.75 | 1.6M |
| 2022-08-29 | 2.69 | $2.69 | 1.2M |
| 2022-08-26 | 2.72 | $2.52 | 623918 |
| 2022-08-25 | 2.78 | $2.49 | 621732 |
| 2022-08-24 | 2.84 | $2.49 | 810423 |
| 2022-08-23 | 2.90 | $2.55 | 1.5M |
| 2022-08-22 | 2.96 | $2.45 | 985205 |
| 2022-08-19 | 3.01 | $2.62 | 1.0M |
| 2022-08-18 | 3.06 | $2.87 | 803700 |
| 2022-08-17 | 3.11 | $2.65 | 770500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.47
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.52
Average
5.13
Maximum
9.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.47 | $4.16 | 812200 |
| 2026-07-16 | 4.50 | $4.22 | 936022 |
| 2026-07-15 | 4.53 | $4.35 | 589733 |
| 2026-07-14 | 4.55 | $4.46 | 672521 |
| 2026-07-13 | 4.56 | $4.49 | 581861 |
| 2026-07-10 | 4.57 | $4.54 | 502014 |
| 2026-07-09 | 4.57 | $4.47 | 683044 |
| 2026-07-08 | 4.59 | $4.43 | 821419 |
| 2026-07-07 | 4.60 | $4.39 | 1.0M |
| 2026-07-06 | 4.62 | $4.41 | 764200 |
| 2026-07-02 | 4.65 | $4.44 | 868500 |
| 2026-07-01 | 4.67 | $4.51 | 1.1M |
| 2026-06-30 | 4.68 | $4.64 | 1.2M |
| 2026-06-29 | 4.69 | $4.36 | 2.1M |
| 2026-06-26 | 4.72 | $4.95 | 2.7M |
| 2026-06-25 | 4.70 | $4.91 | 597000 |
| 2026-06-24 | 4.68 | $4.69 | 1.3M |
| 2026-06-23 | 4.68 | $4.63 | 490701 |
| 2026-06-22 | 4.68 | $4.77 | 632781 |
| 2026-06-18 | 4.67 | $4.81 | 1.1M |
| 2026-06-17 | 4.66 | $4.74 | 701445 |
| 2026-06-16 | 4.65 | $4.86 | 863900 |
| 2026-06-15 | 4.63 | $4.98 | 817639 |
| 2026-06-12 | 4.59 | $4.82 | 935014 |
| 2026-06-11 | 4.57 | $4.78 | 1.0M |
| 2026-06-10 | 4.54 | $4.28 | 722522 |
| 2026-06-09 | 4.57 | $4.56 | 1.2M |
| 2026-06-08 | 4.57 | $4.52 | 1.3M |
| 2026-06-05 | 4.58 | $4.16 | 704704 |
| 2026-06-04 | 4.62 | $4.32 | 883418 |
| 2026-06-03 | 4.65 | $4.22 | 959703 |
| 2026-06-02 | 4.70 | $4.48 | 733300 |
| 2026-06-01 | 4.72 | $4.57 | 1.1M |
| 2026-05-29 | 4.74 | $4.46 | 981822 |
| 2026-05-28 | 4.77 | $4.56 | 542185 |
| 2026-05-27 | 4.79 | $4.63 | 571600 |
| 2026-05-26 | 4.81 | $4.64 | 716400 |
| 2026-05-22 | 4.82 | $4.51 | 613864 |
| 2026-05-21 | 4.86 | $4.52 | 961954 |
| 2026-05-20 | 4.89 | $4.23 | 1.0M |
| 2026-05-19 | 4.96 | $4.23 | 966800 |
| 2026-05-18 | 5.04 | $4.30 | 976236 |
| 2026-05-15 | 5.12 | $4.63 | 1.1M |
| 2026-05-14 | 5.17 | $4.75 | 1.1M |
| 2026-05-13 | 5.21 | $4.46 | 1.1M |
| 2026-05-12 | 5.29 | $4.48 | 1.7M |
| 2026-05-11 | 5.38 | $4.67 | 2.0M |
| 2026-05-08 | 5.45 | $4.86 | 2.8M |
| 2026-05-07 | 5.51 | $5.13 | 1.0M |
| 2026-05-06 | 5.56 | $5.54 | 893082 |
| 2026-05-05 | 5.56 | $5.46 | 969836 |
| 2026-05-04 | 5.57 | $5.30 | 1.1M |
| 2026-05-01 | 5.59 | $5.72 | 1.6M |
| 2026-04-30 | 5.58 | $6.15 | 5.6M |
| 2026-04-29 | 5.52 | $5.67 | 982800 |
| 2026-04-28 | 5.51 | $5.58 | 555700 |
| 2026-04-27 | 5.50 | $5.51 | 496200 |
| 2026-04-24 | 5.50 | $5.41 | 603536 |
| 2026-04-23 | 5.51 | $5.54 | 578503 |
| 2026-04-22 | 5.50 | $5.53 | 459440 |
| 2026-04-21 | 5.50 | $5.48 | 664138 |
| 2026-04-20 | 5.50 | $5.93 | 566823 |
| 2026-04-17 | 5.46 | $5.80 | 799600 |
| 2026-04-16 | 5.42 | $5.99 | 450900 |
| 2026-04-15 | 5.36 | $5.83 | 543800 |
| 2026-04-14 | 5.31 | $5.78 | 467100 |
| 2026-04-13 | 5.26 | $5.70 | 456030 |
| 2026-04-10 | 5.22 | $5.59 | 671505 |
| 2026-04-09 | 5.18 | $5.34 | 866624 |
| 2026-04-08 | 5.16 | $5.28 | 988900 |
| 2026-04-07 | 5.15 | $5.17 | 702300 |
| 2026-04-06 | 5.15 | $5.13 | 683300 |
| 2026-04-02 | 5.15 | $5.04 | 559600 |
| 2026-04-01 | 5.16 | $4.99 | 726023 |
| 2026-03-31 | 5.18 | $4.94 | 919000 |
| 2026-03-30 | 5.20 | $4.71 | 983900 |
| 2026-03-27 | 5.25 | $4.84 | 730537 |
| 2026-03-26 | 5.30 | $5.16 | 965627 |
| 2026-03-25 | 5.31 | $5.03 | 1.0M |
| 2026-03-24 | 5.34 | $4.73 | 929800 |
| 2026-03-23 | 5.40 | $5.08 | 1.3M |
| 2026-03-20 | 5.44 | $4.64 | 1.3M |
| 2026-03-19 | 5.52 | $4.85 | 1.1M |
| 2026-03-18 | 5.59 | $5.02 | 1.3M |
| 2026-03-17 | 5.65 | $5.23 | 1.5M |
| 2026-03-16 | 5.70 | $5.60 | 848905 |
| 2026-03-13 | 5.71 | $5.24 | 735043 |
| 2026-03-12 | 5.76 | $5.21 | 621145 |
| 2026-03-11 | 5.82 | $5.38 | 590764 |
| 2026-03-10 | 5.86 | $5.55 | 896710 |
| 2026-03-09 | 5.89 | $5.50 | 886200 |
| 2026-03-06 | 5.94 | $5.38 | 1.1M |
| 2026-03-05 | 6.00 | $5.71 | 830814 |
| 2026-03-04 | 6.03 | $5.86 | 1.0M |
| 2026-03-03 | 6.04 | $6.07 | 1.5M |
| 2026-03-02 | 6.04 | $6.35 | 1.9M |
| 2026-02-27 | 6.01 | $5.81 | 3.0M |
| 2026-02-26 | 6.03 | $6.44 | 1.6M |
| 2026-02-25 | 5.98 | $6.40 | 771300 |
| 2026-02-24 | 5.94 | $6.31 | 1.1M |
| 2026-02-23 | 5.90 | $5.87 | 650500 |
| 2026-02-20 | 5.90 | $5.94 | 609100 |
| 2026-02-19 | 5.90 | $6.04 | 754626 |
| 2026-02-18 | 5.89 | $6.00 | 733900 |
| 2026-02-17 | 5.87 | $5.99 | 768715 |
| 2026-02-13 | 5.86 | $6.00 | 924000 |
| 2026-02-12 | 5.85 | $5.88 | 799807 |
| 2026-02-11 | 5.84 | $6.23 | 942534 |
| 2026-02-10 | 5.80 | $6.25 | 765100 |
| 2026-02-09 | 5.76 | $6.24 | 1.0M |
| 2026-02-06 | 5.71 | $6.01 | 1.1M |
| 2026-02-05 | 5.67 | $5.40 | 1.5M |
| 2026-02-04 | 5.70 | $5.87 | 1.3M |
| 2026-02-03 | 5.68 | $6.03 | 1.3M |
| 2026-02-02 | 5.65 | $5.80 | 1.1M |
| 2026-01-30 | 5.63 | $5.82 | 1.3M |
| 2026-01-29 | 5.61 | $5.99 | 917723 |
| 2026-01-28 | 5.57 | $5.99 | 646416 |
| 2026-01-27 | 5.53 | $5.90 | 984834 |
| 2026-01-26 | 5.49 | $6.20 | 1.5M |
| 2026-01-23 | 5.42 | $6.35 | 1.1M |
| 2026-01-22 | 5.32 | $6.25 | 1.0M |
| 2026-01-21 | 5.22 | $5.99 | 1.3M |
| 2026-01-20 | 5.14 | $5.66 | 1.3M |
| 2026-01-16 | 5.08 | $5.76 | 1.1M |
| 2026-01-15 | 5.01 | $5.62 | 966746 |
| 2026-01-14 | 4.95 | $5.42 | 1.3M |
| 2026-01-13 | 4.90 | $5.24 | 868605 |
| 2026-01-12 | 4.86 | $4.89 | 993116 |
| 2026-01-09 | 4.86 | $4.93 | 847500 |
| 2026-01-08 | 4.85 | $5.08 | 652800 |
| 2026-01-07 | 4.83 | $5.01 | 662200 |
| 2026-01-06 | 4.81 | $5.12 | 1.1M |
| 2026-01-05 | 4.77 | $4.99 | 1.2M |
| 2026-01-02 | 4.75 | $4.88 | 792305 |
| 2025-12-31 | 4.74 | $4.61 | 790700 |
| 2025-12-30 | 4.75 | $4.59 | 817278 |
| 2025-12-29 | 4.77 | $4.70 | 649810 |
| 2025-12-26 | 4.78 | $4.84 | 392636 |
| 2025-12-24 | 4.77 | $4.83 | 410400 |
| 2025-12-23 | 4.76 | $4.73 | 790947 |
| 2025-12-22 | 4.77 | $4.72 | 959303 |
| 2025-12-19 | 4.77 | $4.70 | 1.2M |
| 2025-12-18 | 4.78 | $4.59 | 876444 |
| 2025-12-17 | 4.80 | $4.64 | 1.4M |
| 2025-12-16 | 4.82 | $4.67 | 1.4M |
| 2025-12-15 | 4.83 | $4.87 | 1.8M |
| 2025-12-12 | 4.83 | $5.13 | 1.3M |
| 2025-12-11 | 4.80 | $5.13 | 2.3M |
| 2025-12-10 | 4.76 | $5.58 | 1.9M |
| 2025-12-09 | 4.67 | $5.17 | 1.3M |
| 2025-12-08 | 4.62 | $5.10 | 2.3M |
| 2025-12-05 | 4.57 | $4.70 | 977249 |
| 2025-12-04 | 4.56 | $5.07 | 1.4M |
| 2025-12-03 | 4.50 | $4.87 | 1.1M |
| 2025-12-02 | 4.47 | $4.42 | 1.6M |
| 2025-12-01 | 4.47 | $4.26 | 2.0M |
| 2025-11-28 | 4.49 | $4.28 | 1.4M |
| 2025-11-26 | 4.52 | $4.09 | 1.4M |
| 2025-11-25 | 4.56 | $4.15 | 1.9M |
| 2025-11-24 | 4.60 | $3.99 | 2.9M |
| 2025-11-21 | 4.67 | $4.16 | 1.4M |
| 2025-11-20 | 4.72 | $4.00 | 2.4M |
| 2025-11-19 | 4.80 | $4.02 | 1.6M |
| 2025-11-18 | 4.88 | $4.14 | 1.5M |
| 2025-11-17 | 4.96 | $4.21 | 1.4M |
| 2025-11-14 | 5.04 | $4.43 | 1.5M |
| 2025-11-13 | 5.10 | $4.35 | 2.1M |
| 2025-11-12 | 5.18 | $4.60 | 1.3M |
| 2025-11-11 | 5.24 | $4.93 | 2.2M |
| 2025-11-10 | 5.27 | $5.11 | 1.5M |
| 2025-11-07 | 5.29 | $5.08 | 1.2M |
| 2025-11-06 | 5.31 | $5.15 | 1.4M |
| 2025-11-05 | 5.33 | $5.15 | 1.1M |
| 2025-11-04 | 5.35 | $5.18 | 1.9M |
| 2025-11-03 | 5.36 | $5.67 | 2.1M |
| 2025-10-31 | 5.33 | $5.34 | 3.2M |
| 2025-10-30 | 5.33 | $5.11 | 1.5M |
| 2025-10-29 | 5.35 | $5.27 | 1.3M |
| 2025-10-28 | 5.36 | $5.40 | 1.8M |
| 2025-10-27 | 5.36 | $5.48 | 1.1M |
| 2025-10-24 | 5.34 | $5.66 | 898362 |
| 2025-10-23 | 5.31 | $5.54 | 1.1M |
| 2025-10-22 | 5.29 | $5.59 | 1.3M |
| 2025-10-21 | 5.26 | $5.96 | 1.1M |
| 2025-10-20 | 5.18 | $6.10 | 2.3M |
| 2025-10-17 | 5.09 | $5.68 | 4.1M |
| 2025-10-16 | 5.02 | $5.41 | 1.2M |
| 2025-10-15 | 4.98 | $5.36 | 1.3M |
| 2025-10-14 | 4.94 | $5.49 | 956625 |
| 2025-10-13 | 4.88 | $5.29 | 821700 |
| 2025-10-10 | 4.84 | $5.05 | 1.1M |
| 2025-10-09 | 4.82 | $5.13 | 1.1M |
| 2025-10-08 | 4.79 | $5.22 | 1.8M |
| 2025-10-07 | 4.74 | $5.10 | 1.2M |
| 2025-10-06 | 4.70 | $5.29 | 1.6M |
| 2025-10-03 | 4.64 | $5.02 | 1.1M |
| 2025-10-02 | 4.60 | $4.69 | 1.4M |
| 2025-10-01 | 4.59 | $4.57 | 2.4M |
| 2025-09-30 | 4.59 | $4.36 | 2.5M |
| 2025-09-29 | 4.62 | $4.46 | 2.2M |
| 2025-09-26 | 4.64 | $4.38 | 1.5M |
| 2025-09-25 | 4.66 | $4.23 | 1.5M |
| 2025-09-24 | 4.71 | $4.68 | 1.3M |
| 2025-09-23 | 4.71 | $4.73 | 1.5M |
| 2025-09-22 | 4.71 | $4.74 | 1.8M |
| 2025-09-19 | 4.71 | $4.67 | 3.6M |
| 2025-09-18 | 4.71 | $4.89 | 3.8M |
| 2025-09-17 | 4.69 | $4.78 | 1.9M |
| 2025-09-16 | 4.68 | $4.87 | 1.9M |
| 2025-09-15 | 4.66 | $4.80 | 2.5M |
| 2025-09-12 | 4.65 | $4.50 | 1.8M |
| 2025-09-11 | 4.66 | $4.48 | 1.9M |
| 2025-09-10 | 4.68 | $4.22 | 2.2M |
| 2025-09-09 | 4.73 | $4.00 | 2.3M |
| 2025-09-08 | 4.81 | $4.04 | 2.0M |
| 2025-09-05 | 4.89 | $4.18 | 2.7M |
| 2025-09-04 | 4.97 | $4.14 | 2.1M |
| 2025-09-03 | 5.05 | $4.16 | 2.5M |
| 2025-09-02 | 5.15 | $4.49 | 2.1M |
| 2025-08-29 | 5.22 | $4.80 | 1.8M |
| 2025-08-28 | 5.26 | $4.83 | 2.1M |
| 2025-08-27 | 5.31 | $5.17 | 2.8M |
| 2025-08-26 | 5.32 | $5.07 | 4.3M |
| 2025-08-25 | 5.35 | $5.33 | 3.4M |
| 2025-08-22 | 5.35 | $5.32 | 5.9M |
| 2025-08-21 | 5.35 | $4.55 | 2.5M |
| 2025-08-20 | 5.43 | $4.53 | 3.2M |
| 2025-08-19 | 5.53 | $4.45 | 1.9M |
| 2025-08-18 | 5.64 | $4.54 | 5.2M |
| 2025-08-15 | 5.76 | $4.70 | 2.9M |
| 2025-08-14 | 5.87 | $4.73 | 2.2M |
| 2025-08-13 | 5.99 | $4.88 | 3.9M |
| 2025-08-12 | 6.11 | $4.75 | 2.9M |
| 2025-08-11 | 6.25 | $4.86 | 5.2M |
| 2025-08-08 | 6.40 | $4.98 | 7.2M |
| 2025-08-07 | 6.55 | $6.24 | 4.5M |
| 2025-08-06 | 6.58 | $7.17 | 4.9M |
| 2025-08-05 | 6.52 | $7.18 | 2.1M |
| 2025-08-04 | 6.45 | $6.61 | 1.9M |
| 2025-08-01 | 6.43 | $6.33 | 2.3M |
| 2025-07-31 | 6.44 | $6.27 | 3.1M |
| 2025-07-30 | 6.46 | $6.36 | 2.9M |
| 2025-07-29 | 6.47 | $6.26 | 961200 |
| 2025-07-28 | 6.49 | $6.40 | 688922 |
| 2025-07-25 | 6.50 | $6.58 | 1.0M |
| 2025-07-24 | 6.49 | $6.71 | 849934 |
| 2025-07-23 | 6.47 | $6.92 | 1.3M |
| 2025-07-22 | 6.42 | $6.80 | 1.0M |
| 2025-07-21 | 6.38 | $6.97 | 1.2M |
| 2025-07-18 | 6.32 | $6.75 | 938444 |
| 2025-07-17 | 6.27 | $6.71 | 1.4M |
| 2025-07-16 | 6.23 | $6.19 | 735699 |
| 2025-07-15 | 6.23 | $6.14 | 891500 |
| 2025-07-14 | 6.24 | $6.18 | 770700 |
| 2025-07-11 | 6.25 | $6.26 | 684400 |
| 2025-07-10 | 6.24 | $6.32 | 657219 |
| 2025-07-09 | 6.24 | $6.24 | 706219 |
| 2025-07-08 | 6.24 | $6.32 | 794835 |
| 2025-07-07 | 6.23 | $6.35 | 746464 |
| 2025-07-03 | 6.21 | $6.58 | 496500 |
| 2025-07-02 | 6.18 | $6.40 | 1.1M |
| 2025-07-01 | 6.15 | $6.20 | 972323 |
| 2025-06-30 | 6.15 | $6.17 | 1.1M |
| 2025-06-27 | 6.15 | $6.28 | 3.6M |
| 2025-06-26 | 6.13 | $6.30 | 718744 |
| 2025-06-25 | 6.11 | $6.10 | 1.5M |
| 2025-06-24 | 6.11 | $6.23 | 1.8M |
| 2025-06-23 | 6.10 | $6.14 | 1.3M |
| 2025-06-20 | 6.10 | $6.23 | 1.6M |
| 2025-06-18 | 6.09 | $6.51 | 1.1M |
| 2025-06-17 | 6.04 | $6.52 | 1.5M |
| 2025-06-16 | 5.99 | $6.73 | 1.2M |
| 2025-06-13 | 5.91 | $6.41 | 1.0M |
| 2025-06-12 | 5.86 | $6.43 | 1.1M |
| 2025-06-11 | 5.80 | $6.25 | 758944 |
| 2025-06-10 | 5.75 | $6.12 | 844722 |
| 2025-06-09 | 5.71 | $6.44 | 720600 |
| 2025-06-06 | 5.64 | $6.44 | 960000 |
| 2025-06-05 | 5.55 | $6.36 | 1.1M |
| 2025-06-04 | 5.47 | $6.11 | 1.3M |
| 2025-06-03 | 5.40 | $6.04 | 1.3M |
| 2025-06-02 | 5.33 | $5.84 | 880500 |
| 2025-05-30 | 5.28 | $6.11 | 1.1M |
| 2025-05-29 | 5.19 | $6.09 | 1.2M |
| 2025-05-28 | 5.10 | $6.27 | 1.8M |
| 2025-05-27 | 4.97 | $6.21 | 3.0M |
| 2025-05-23 | 4.84 | $5.46 | 2.6M |
| 2025-05-22 | 4.78 | $5.00 | 1.2M |
| 2025-05-21 | 4.75 | $5.02 | 1.3M |
| 2025-05-20 | 4.73 | $5.30 | 1.9M |
| 2025-05-19 | 4.67 | $5.01 | 811612 |
| 2025-05-16 | 4.63 | $5.14 | 1.9M |
| 2025-05-15 | 4.58 | $5.25 | 1.4M |
| 2025-05-14 | 4.51 | $5.28 | 1.7M |
| 2025-05-13 | 4.42 | $5.14 | 1.8M |
| 2025-05-12 | 4.35 | $4.75 | 2.8M |
| 2025-05-09 | 4.31 | $4.60 | 3.3M |
| 2025-05-08 | 4.28 | $4.66 | 1.3M |
| 2025-05-07 | 4.23 | $4.55 | 758000 |
| 2025-05-06 | 4.20 | $4.40 | 571635 |
| 2025-05-05 | 4.18 | $4.40 | 1.1M |
| 2025-05-02 | 4.16 | $4.51 | 829600 |
| 2025-05-01 | 4.12 | $4.30 | 738200 |
| 2025-04-30 | 4.10 | $4.32 | 884602 |
| 2025-04-29 | 4.08 | $4.46 | 607600 |
| 2025-04-28 | 4.04 | $4.33 | 888702 |
| 2025-04-25 | 4.01 | $4.36 | 2.1M |
| 2025-04-24 | 3.97 | $4.26 | 1.3M |
| 2025-04-23 | 3.94 | $3.92 | 1.4M |
| 2025-04-22 | 3.94 | $3.79 | 1.2M |
| 2025-04-21 | 3.96 | $3.48 | 1.0M |
| 2025-04-17 | 4.01 | $3.57 | 1.9M |
| 2025-04-16 | 4.05 | $3.49 | 1.5M |
| 2025-04-15 | 4.11 | $3.26 | 2.4M |
| 2025-04-14 | 4.20 | $3.38 | 1.8M |
| 2025-04-11 | 4.29 | $3.28 | 2.1M |
| 2025-04-10 | 4.40 | $3.38 | 1.4M |
| 2025-04-09 | 4.50 | $3.84 | 1.8M |
| 2025-04-08 | 4.57 | $3.36 | 3.2M |
| 2025-04-07 | 4.70 | $3.69 | 2.6M |
| 2025-04-04 | 4.81 | $3.73 | 2.0M |
| 2025-04-03 | 4.92 | $3.96 | 1.5M |
| 2025-04-02 | 5.02 | $4.49 | 1.4M |
| 2025-04-01 | 5.08 | $4.47 | 1.1M |
| 2025-03-31 | 5.14 | $4.53 | 1.6M |
| 2025-03-28 | 5.20 | $4.68 | 903918 |
| 2025-03-27 | 5.26 | $4.69 | 853800 |
| 2025-03-26 | 5.32 | $4.93 | 895136 |
| 2025-03-25 | 5.36 | $4.97 | 1.0M |
| 2025-03-24 | 5.40 | $5.36 | 1.1M |
| 2025-03-21 | 5.41 | $5.30 | 1.4M |
| 2025-03-20 | 5.42 | $5.32 | 744616 |
| 2025-03-19 | 5.43 | $5.36 | 917500 |
| 2025-03-18 | 5.43 | $5.12 | 942400 |
| 2025-03-17 | 5.47 | $5.27 | 1.3M |
| 2025-03-14 | 5.49 | $4.80 | 1.3M |
| 2025-03-13 | 5.56 | $4.87 | 1.2M |
| 2025-03-12 | 5.63 | $4.95 | 1.1M |
| 2025-03-11 | 5.71 | $5.01 | 1.6M |
| 2025-03-10 | 5.78 | $5.04 | 1.9M |
| 2025-03-07 | 5.86 | $5.05 | 1.4M |
| 2025-03-06 | 5.94 | $5.07 | 1.4M |
| 2025-03-05 | 6.03 | $5.12 | 1.4M |
| 2025-03-04 | 6.13 | $5.41 | 2.1M |
| 2025-03-03 | 6.21 | $5.34 | 1.4M |
| 2025-02-28 | 6.30 | $5.84 | 2.5M |
| 2025-02-27 | 6.35 | $5.69 | 1.4M |
| 2025-02-26 | 6.41 | $5.48 | 1.5M |
| 2025-02-25 | 6.51 | $5.61 | 1.1M |
| 2025-02-24 | 6.61 | $5.76 | 1.7M |
| 2025-02-21 | 6.70 | $5.96 | 1.9M |
| 2025-02-20 | 6.77 | $6.33 | 1.8M |
| 2025-02-19 | 6.82 | $6.35 | 853323 |
| 2025-02-18 | 6.87 | $6.48 | 1.2M |
| 2025-02-14 | 6.91 | $6.52 | 1.2M |
| 2025-02-13 | 6.95 | $6.43 | 1.7M |
| 2025-02-12 | 7.01 | $6.73 | 653600 |
| 2025-02-11 | 7.04 | $6.68 | 396712 |
| 2025-02-10 | 7.08 | $6.83 | 889407 |
| 2025-02-07 | 7.10 | $6.71 | 609842 |
| 2025-02-06 | 7.14 | $6.91 | 735473 |
| 2025-02-05 | 7.17 | $6.85 | 603404 |
| 2025-02-04 | 7.20 | $6.86 | 676617 |
| 2025-02-03 | 7.24 | $6.74 | 869300 |
| 2025-01-31 | 7.29 | $7.02 | 821234 |
| 2025-01-30 | 7.32 | $6.99 | 721630 |
| 2025-01-29 | 7.35 | $7.01 | 661400 |
| 2025-01-28 | 7.39 | $6.77 | 698738 |
| 2025-01-27 | 7.45 | $7.02 | 916707 |
| 2025-01-24 | 7.50 | $7.10 | 543736 |
| 2025-01-23 | 7.54 | $7.39 | 1.0M |
| 2025-01-22 | 7.56 | $7.02 | 1.6M |
| 2025-01-21 | 7.61 | $6.72 | 2.2M |
| 2025-01-17 | 7.71 | $7.44 | 666414 |
| 2025-01-16 | 7.74 | $7.76 | 897900 |
| 2025-01-15 | 7.73 | $7.45 | 1.8M |
| 2025-01-14 | 7.76 | $8.01 | 924600 |
| 2025-01-13 | 7.74 | $8.04 | 501900 |
| 2025-01-10 | 7.71 | $7.92 | 1.3M |
| 2025-01-08 | 7.68 | $8.41 | 2.0M |
| 2025-01-07 | 7.61 | $7.60 | 679129 |
| 2025-01-06 | 7.61 | $7.49 | 828111 |
| 2025-01-03 | 7.62 | $7.46 | 419700 |
| 2025-01-02 | 7.64 | $7.28 | 917236 |
| 2024-12-31 | 7.67 | $7.26 | 1.2M |
| 2024-12-30 | 7.72 | $7.07 | 1.0M |
| 2024-12-27 | 7.79 | $7.11 | 1.0M |
| 2024-12-26 | 7.86 | $7.11 | 402445 |
| 2024-12-24 | 7.94 | $7.20 | 299700 |
| 2024-12-23 | 8.01 | $7.12 | 761300 |
| 2024-12-20 | 8.11 | $7.22 | 1.6M |
| 2024-12-19 | 8.20 | $7.26 | 1.2M |
| 2024-12-18 | 8.30 | $7.32 | 1.5M |
| 2024-12-17 | 8.40 | $7.98 | 1.4M |
| 2024-12-16 | 8.45 | $8.00 | 946000 |
| 2024-12-13 | 8.49 | $8.03 | 608424 |
| 2024-12-12 | 8.54 | $8.20 | 627500 |
| 2024-12-11 | 8.58 | $8.40 | 1.4M |
| 2024-12-10 | 8.60 | $8.45 | 1.2M |
| 2024-12-09 | 8.61 | $8.23 | 971385 |
| 2024-12-06 | 8.65 | $8.26 | 1.4M |
| 2024-12-05 | 8.69 | $8.72 | 756314 |
| 2024-12-04 | 8.69 | $8.76 | 859327 |
| 2024-12-03 | 8.68 | $8.55 | 1.1M |
| 2024-12-02 | 8.70 | $8.75 | 1.1M |
| 2024-11-29 | 8.69 | $8.65 | 512008 |
| 2024-11-27 | 8.70 | $8.49 | 977300 |
| 2024-11-26 | 8.72 | $8.66 | 1.4M |
| 2024-11-25 | 8.73 | $8.92 | 2.6M |
| 2024-11-22 | 8.71 | $8.47 | 1.2M |
| 2024-11-21 | 8.73 | $8.46 | 1.8M |
| 2024-11-20 | 8.76 | $8.51 | 1.1M |
| 2024-11-19 | 8.79 | $8.58 | 1.7M |
| 2024-11-18 | 8.81 | $8.35 | 1.5M |
| 2024-11-15 | 8.85 | $8.43 | 847039 |
| 2024-11-14 | 8.90 | $8.61 | 937412 |
| 2024-11-13 | 8.93 | $8.67 | 1.8M |
| 2024-11-12 | 8.96 | $9.23 | 2.0M |
| 2024-11-11 | 8.93 | $9.59 | 2.9M |
| 2024-11-08 | 8.86 | $9.00 | 2.5M |
| 2024-11-07 | 8.84 | $8.94 | 1.1M |
| 2024-11-06 | 8.83 | $9.04 | 2.6M |
| 2024-11-05 | 8.81 | $8.65 | 1.7M |
| 2024-11-04 | 8.83 | $8.33 | 1.5M |
| 2024-11-01 | 8.88 | $8.25 | 1.2M |
| 2024-10-31 | 8.95 | $8.07 | 1.7M |
| 2024-10-30 | 9.04 | $8.54 | 1.2M |
| 2024-10-29 | 9.09 | $8.64 | 1.0M |
| 2024-10-28 | 9.14 | $8.88 | 852815 |
| 2024-10-25 | 9.17 | $9.07 | 696311 |
| 2024-10-24 | 9.18 | $9.10 | 1.6M |
| 2024-10-23 | 9.19 | $9.00 | 491847 |
| 2024-10-22 | 9.21 | $9.00 | 544700 |
| 2024-10-21 | 9.23 | $8.85 | 721052 |
| 2024-10-18 | 9.27 | $9.14 | 834300 |
| 2024-10-17 | 9.28 | $9.10 | 1.0M |
| 2024-10-16 | 9.30 | $9.47 | 1.1M |
| 2024-10-15 | 9.29 | $9.41 | 701332 |
| 2024-10-14 | 9.27 | $9.53 | 588100 |
| 2024-10-11 | 9.25 | $9.60 | 698513 |
| 2024-10-10 | 9.21 | $9.28 | 530869 |
| 2024-10-09 | 9.20 | $9.31 | 781800 |
| 2024-10-08 | 9.19 | $9.54 | 415236 |
| 2024-10-07 | 9.15 | $9.50 | 740017 |
| 2024-10-04 | 9.12 | $9.79 | 1.1M |
| 2024-10-03 | 9.04 | $9.04 | 925900 |
| 2024-10-02 | 9.04 | $8.92 | 650400 |
| 2024-10-01 | 9.06 | $8.89 | 802830 |
| 2024-09-30 | 9.08 | $9.36 | 1.8M |
| 2024-09-27 | 9.05 | $9.13 | 696201 |
| 2024-09-26 | 9.04 | $9.11 | 1.1M |
| 2024-09-25 | 9.03 | $9.02 | 620902 |
| 2024-09-24 | 9.03 | $8.90 | 900700 |
| 2024-09-23 | 9.04 | $8.90 | 1.0M |
| 2024-09-20 | 9.06 | $9.24 | 2.3M |
| 2024-09-19 | 9.04 | $9.18 | 1.3M |
| 2024-09-18 | 9.02 | $9.34 | 987611 |
| 2024-09-17 | 8.99 | $9.36 | 1.2M |
| 2024-09-16 | 8.95 | $9.35 | 1.1M |
| 2024-09-13 | 8.91 | $8.96 | 680235 |
| 2024-09-12 | 8.90 | $8.72 | 2.3M |
| 2024-09-11 | 8.92 | $8.46 | 939444 |
| 2024-09-10 | 8.97 | $8.31 | 1.1M |
| 2024-09-09 | 9.04 | $8.16 | 1.3M |
| 2024-09-06 | 9.14 | $8.08 | 907000 |
| 2024-09-05 | 9.25 | $8.72 | 1.5M |
| 2024-09-04 | 9.30 | $8.81 | 1.2M |
| 2024-09-03 | 9.35 | $8.85 | 2.5M |
| 2024-08-30 | 9.41 | $9.94 | 1.9M |
| 2024-08-29 | 9.35 | $9.50 | 2.5M |
| 2024-08-28 | 9.34 | $9.43 | 1.8M |
| 2024-08-27 | 9.33 | $9.25 | 1.3M |
| 2024-08-26 | 9.33 | $9.24 | 1.8M |
| 2024-08-23 | 9.34 | $9.29 | 2.7M |
| 2024-08-22 | 9.35 | $9.16 | 1.5M |
| 2024-08-21 | 9.37 | $9.14 | 1.2M |
| 2024-08-20 | 9.39 | $9.41 | 1.8M |
| 2024-08-19 | 9.39 | $9.58 | 4.0M |
| 2024-08-16 | 9.37 | $9.28 | 1.4M |
| 2024-08-15 | 9.38 | $9.40 | 880916 |
| 2024-08-14 | 9.38 | $9.35 | 1.5M |
| 2024-08-13 | 9.38 | $9.04 | 707000 |
| 2024-08-12 | 9.42 | $8.96 | 717004 |
| 2024-08-09 | 9.47 | $8.96 | 1.5M |
| 2024-08-08 | 9.52 | $9.04 | 1.5M |
| 2024-08-07 | 9.57 | $9.06 | 2.4M |
| 2024-08-06 | 9.63 | $9.76 | 1.3M |
| 2024-08-05 | 9.61 | $9.33 | 2.9M |
| 2024-08-02 | 9.64 | $9.83 | 1.6M |
| 2024-08-01 | 9.62 | $10.03 | 2.4M |
| 2024-07-31 | 9.58 | $10.31 | 3.4M |
| 2024-07-30 | 9.50 | $9.80 | 1.9M |
| 2024-07-29 | 9.47 | $9.77 | 1.8M |
| 2024-07-26 | 9.44 | $9.97 | 1.4M |
| 2024-07-25 | 9.38 | $9.79 | 3.2M |
| 2024-07-24 | 9.34 | $9.79 | 1.1M |
| 2024-07-23 | 9.29 | $10.17 | 2.5M |
| 2024-07-22 | 9.20 | $9.89 | 715134 |
| 2024-07-19 | 9.13 | $9.67 | 928738 |
| 2024-07-18 | 9.07 | $9.54 | 826300 |
| 2024-07-17 | 9.02 | $9.63 | 1.4M |
| 2024-07-16 | 8.96 | $9.84 | 1.7M |
| 2024-07-15 | 8.86 | $9.43 | 1.9M |
| 2024-07-12 | 8.80 | $9.09 | 738189 |
| 2024-07-11 | 8.77 | $9.11 | 1.0M |
| 2024-07-10 | 8.74 | $9.15 | 977516 |
| 2024-07-09 | 8.69 | $9.39 | 1.3M |
| 2024-07-08 | 8.62 | $9.31 | 1.2M |
| 2024-07-05 | 8.55 | $9.55 | 941513 |
| 2024-07-03 | 8.44 | $9.40 | 1.7M |
| 2024-07-02 | 8.34 | $9.14 | 1.5M |
| 2024-07-01 | 8.26 | $8.69 | 842130 |
| 2024-06-28 | 8.21 | $8.63 | 3.0M |
| 2024-06-27 | 8.17 | $8.60 | 837500 |
| 2024-06-26 | 8.13 | $8.69 | 1.4M |
| 2024-06-25 | 8.07 | $8.29 | 824638 |
| 2024-06-24 | 8.04 | $8.35 | 1.2M |
| 2024-06-21 | 8.01 | $7.84 | 2.2M |
| 2024-06-20 | 8.03 | $8.17 | 918400 |
| 2024-06-18 | 8.01 | $8.37 | 918400 |
| 2024-06-17 | 7.97 | $7.98 | 966000 |
| 2024-06-14 | 7.97 | $7.89 | 966800 |
| 2024-06-13 | 7.98 | $8.04 | 1.1M |
| 2024-06-12 | 7.98 | $8.01 | 1.1M |
| 2024-06-11 | 7.97 | $7.80 | 949420 |
| 2024-06-10 | 7.99 | $8.12 | 1.2M |
| 2024-06-07 | 7.98 | $7.69 | 1.1M |
| 2024-06-06 | 8.01 | $7.73 | 780349 |
| 2024-06-05 | 8.04 | $7.72 | 1.4M |
| 2024-06-04 | 8.07 | $7.49 | 1.7M |
| 2024-06-03 | 8.13 | $7.77 | 5.5M |
| 2024-05-31 | 8.17 | $8.55 | 4.2M |
| 2024-05-30 | 8.13 | $8.59 | 1.7M |
| 2024-05-29 | 8.08 | $8.49 | 1.9M |
| 2024-05-28 | 8.04 | $8.60 | 2.2M |
| 2024-05-24 | 7.98 | $8.94 | 1.5M |
| 2024-05-23 | 7.88 | $8.52 | 1.7M |
| 2024-05-22 | 7.81 | $8.58 | 2.3M |
| 2024-05-21 | 7.73 | $8.30 | 1.3M |
| 2024-05-20 | 7.67 | $8.35 | 853033 |
| 2024-05-17 | 7.60 | $8.14 | 1.2M |
| 2024-05-16 | 7.54 | $8.24 | 755579 |
| 2024-05-15 | 7.47 | $8.26 | 1.4M |
| 2024-05-14 | 7.39 | $8.37 | 879338 |
| 2024-05-13 | 7.29 | $8.03 | 1.4M |
| 2024-05-10 | 7.21 | $7.69 | 1.3M |
| 2024-05-09 | 7.16 | $7.80 | 930500 |
| 2024-05-08 | 7.09 | $7.51 | 1.5M |
| 2024-05-07 | 7.04 | $7.34 | 1.6M |
| 2024-05-06 | 7.01 | $7.29 | 2.2M |
| 2024-05-03 | 6.98 | $7.30 | 1.3M |
| 2024-05-02 | 6.95 | $7.37 | 2.7M |
| 2024-05-01 | 6.91 | $7.10 | 718400 |
| 2024-04-30 | 6.89 | $7.24 | 1.6M |
| 2024-04-29 | 6.85 | $7.42 | 1.6M |
| 2024-04-26 | 6.79 | $7.31 | 1.3M |
| 2024-04-25 | 6.73 | $7.41 | 690500 |
| 2024-04-24 | 6.66 | $7.44 | 1.1M |
| 2024-04-23 | 6.58 | $7.78 | 2.2M |
| 2024-04-22 | 6.45 | $7.09 | 1.8M |
| 2024-04-19 | 6.39 | $6.67 | 757000 |
| 2024-04-18 | 6.36 | $6.57 | 1.3M |
| 2024-04-17 | 6.33 | $6.55 | 1.8M |
| 2024-04-16 | 6.31 | $6.77 | 921928 |
| 2024-04-15 | 6.26 | $6.82 | 1.7M |
| 2024-04-12 | 6.20 | $6.95 | 1.8M |
| 2024-04-11 | 6.12 | $6.43 | 420536 |
| 2024-04-10 | 6.09 | $6.33 | 3.9M |
| 2024-04-09 | 6.07 | $6.45 | 846776 |
| 2024-04-08 | 6.03 | $6.39 | 885718 |
| 2024-04-05 | 5.99 | $6.42 | 746761 |
| 2024-04-04 | 5.94 | $6.39 | 903848 |
| 2024-04-03 | 5.90 | $6.47 | 909822 |
| 2024-04-02 | 5.84 | $6.40 | 1.1M |
| 2024-04-01 | 5.78 | $6.41 | 1.1M |
| 2024-03-28 | 5.71 | $6.28 | 546932 |
| 2024-03-27 | 5.65 | $6.20 | 875833 |
| 2024-03-26 | 5.59 | $5.95 | 374800 |
| 2024-03-25 | 5.56 | $6.13 | 345609 |
| 2024-03-22 | 5.50 | $6.17 | 419600 |
| 2024-03-21 | 5.42 | $6.22 | 528000 |
| 2024-03-20 | 5.34 | $6.16 | 489300 |
| 2024-03-19 | 5.25 | $5.92 | 438413 |
| 2024-03-18 | 5.18 | $5.90 | 487519 |
| 2024-03-15 | 5.11 | $5.93 | 1.3M |
| 2024-03-14 | 5.02 | $5.69 | 1.0M |
| 2024-03-13 | 4.95 | $5.78 | 561400 |
| 2024-03-12 | 4.87 | $5.89 | 585281 |
| 2024-03-11 | 4.76 | $5.58 | 871443 |
| 2024-03-08 | 4.67 | $5.39 | 642938 |
| 2024-03-07 | 4.60 | $5.19 | 453039 |
| 2024-03-06 | 4.53 | $4.93 | 284700 |
| 2024-03-05 | 4.49 | $4.88 | 448601 |
| 2024-03-04 | 4.45 | $4.93 | 525527 |
| 2024-03-01 | 4.40 | $5.04 | 1.3M |
| 2024-02-29 | 4.33 | $4.58 | 928608 |
| 2024-02-28 | 4.31 | $4.34 | 328400 |
| 2024-02-27 | 4.30 | $4.37 | 363300 |
| 2024-02-26 | 4.30 | $4.43 | 721100 |
| 2024-02-23 | 4.28 | $4.36 | 615822 |
| 2024-02-22 | 4.27 | $4.20 | 296638 |
| 2024-02-21 | 4.28 | $4.26 | 798500 |
| 2024-02-20 | 4.28 | $4.38 | 1.2M |
| 2024-02-16 | 4.27 | $4.40 | 506600 |
| 2024-02-15 | 4.26 | $4.48 | 537900 |
| 2024-02-14 | 4.24 | $4.30 | 290292 |
| 2024-02-13 | 4.23 | $4.17 | 661629 |
| 2024-02-12 | 4.24 | $4.53 | 530416 |
| 2024-02-09 | 4.20 | $4.52 | 352324 |
| 2024-02-08 | 4.17 | $4.37 | 265153 |
| 2024-02-07 | 4.15 | $4.37 | 334000 |
| 2024-02-06 | 4.13 | $4.35 | 210944 |
| 2024-02-05 | 4.10 | $4.25 | 585449 |
| 2024-02-02 | 4.09 | $4.28 | 341229 |
| 2024-02-01 | 4.07 | $4.38 | 494400 |
| 2024-01-31 | 4.04 | $4.26 | 793117 |
| 2024-01-30 | 4.01 | $4.45 | 855230 |
| 2024-01-29 | 3.97 | $4.41 | 564419 |
| 2024-01-26 | 3.92 | $4.30 | 325000 |
| 2024-01-25 | 3.88 | $4.23 | 1.1M |
| 2024-01-24 | 3.84 | $4.12 | 530500 |
| 2024-01-23 | 3.81 | $4.05 | 719102 |
| 2024-01-22 | 3.79 | $3.98 | 453049 |
| 2024-01-19 | 3.77 | $3.81 | 284142 |
| 2024-01-18 | 3.76 | $3.72 | 753819 |
| 2024-01-17 | 3.77 | $3.55 | 528000 |
| 2024-01-16 | 3.79 | $3.73 | 526318 |
| 2024-01-12 | 3.80 | $3.85 | 676200 |
| 2024-01-11 | 3.79 | $3.73 | 795462 |
| 2024-01-10 | 3.80 | $3.52 | 263800 |
| 2024-01-09 | 3.83 | $3.52 | 292831 |
| 2024-01-08 | 3.86 | $3.58 | 381404 |
| 2024-01-05 | 3.89 | $3.64 | 426800 |
| 2024-01-04 | 3.92 | $3.50 | 757800 |
| 2024-01-03 | 3.96 | $3.63 | 575645 |
| 2024-01-02 | 3.99 | $3.82 | 338100 |
| 2023-12-29 | 4.01 | $3.89 | 510311 |
| 2023-12-28 | 4.03 | $4.06 | 476601 |
| 2023-12-27 | 4.02 | $4.20 | 405526 |
| 2023-12-26 | 4.00 | $4.28 | 390547 |
| 2023-12-22 | 3.97 | $4.23 | 591616 |
| 2023-12-21 | 3.95 | $4.20 | 521900 |
| 2023-12-20 | 3.92 | $4.19 | 869731 |
| 2023-12-19 | 3.89 | $4.35 | 490700 |
| 2023-12-18 | 3.84 | $4.21 | 541224 |
| 2023-12-15 | 3.80 | $4.28 | 1.2M |
| 2023-12-14 | 3.75 | $4.31 | 1.5M |
| 2023-12-13 | 3.70 | $4.10 | 1.8M |
| 2023-12-12 | 3.65 | $3.87 | 529300 |
| 2023-12-11 | 3.63 | $3.76 | 1.1M |
| 2023-12-08 | 3.62 | $3.78 | 479800 |
| 2023-12-07 | 3.60 | $3.73 | 382200 |
| 2023-12-06 | 3.59 | $3.71 | 641800 |
| 2023-12-05 | 3.57 | $3.74 | 323700 |
| 2023-12-04 | 3.56 | $3.76 | 412400 |
| 2023-12-01 | 3.54 | $3.69 | 327200 |
| 2023-11-30 | 3.52 | $3.70 | 512139 |
| 2023-11-29 | 3.50 | $3.68 | 157620 |
| 2023-11-28 | 3.48 | $3.66 | 219000 |
| 2023-11-27 | 3.46 | $3.64 | 176400 |
| 2023-11-24 | 3.44 | $3.67 | 126110 |
| 2023-11-22 | 3.42 | $3.58 | 164027 |
| 2023-11-21 | 3.40 | $3.67 | 467948 |
| 2023-11-20 | 3.37 | $3.64 | 235600 |
| 2023-11-17 | 3.35 | $3.65 | 883198 |
| 2023-11-16 | 3.31 | $3.58 | 1.4M |
| 2023-11-15 | 3.29 | $3.58 | 366600 |
| 2023-11-14 | 3.26 | $3.60 | 554122 |
| 2023-11-13 | 3.22 | $3.38 | 358200 |
| 2023-11-10 | 3.20 | $3.33 | 220943 |
| 2023-11-09 | 3.19 | $3.31 | 303620 |
| 2023-11-08 | 3.18 | $3.38 | 964018 |
| 2023-11-07 | 3.15 | $3.32 | 426000 |
| 2023-11-06 | 3.14 | $3.20 | 336029 |
| 2023-11-03 | 3.13 | $3.22 | 315308 |
| 2023-11-02 | 3.12 | $3.16 | 1.2M |
| 2023-11-01 | 3.12 | $3.12 | 306411 |
| 2023-10-31 | 3.12 | $3.06 | 383600 |
| 2023-10-30 | 3.12 | $3.04 | 416041 |
| 2023-10-27 | 3.13 | $3.07 | 437214 |
| 2023-10-26 | 3.14 | $3.15 | 148827 |
| 2023-10-25 | 3.14 | $3.17 | 226242 |
| 2023-10-24 | 3.13 | $3.13 | 208300 |
| 2023-10-23 | 3.13 | $3.10 | 164900 |
| 2023-10-20 | 3.14 | $3.11 | 276838 |
| 2023-10-19 | 3.14 | $3.09 | 245000 |
| 2023-10-18 | 3.15 | $3.14 | 214141 |
| 2023-10-17 | 3.15 | $3.25 | 614838 |
| 2023-10-16 | 3.14 | $3.24 | 188900 |
| 2023-10-13 | 3.13 | $3.13 | 195620 |
| 2023-10-12 | 3.12 | $3.15 | 211800 |
| 2023-10-11 | 3.12 | $3.17 | 698760 |
| 2023-10-10 | 3.12 | $2.88 | 1.3M |
| 2023-10-09 | 3.14 | $2.89 | 346900 |
| 2023-10-06 | 3.17 | $2.94 | 497700 |
| 2023-10-05 | 3.19 | $2.87 | 478732 |
| 2023-10-04 | 3.23 | $2.88 | 668945 |
| 2023-10-03 | 3.26 | $2.90 | 552300 |
| 2023-10-02 | 3.30 | $3.04 | 489615 |
| 2023-09-29 | 3.33 | $3.22 | 199749 |
| 2023-09-28 | 3.34 | $3.23 | 210332 |
| 2023-09-27 | 3.35 | $3.26 | 148515 |
| 2023-09-26 | 3.36 | $3.21 | 201110 |
| 2023-09-25 | 3.38 | $3.24 | 209600 |
| 2023-09-22 | 3.39 | $3.20 | 299100 |
| 2023-09-21 | 3.41 | $3.24 | 181300 |
| 2023-09-20 | 3.43 | $3.29 | 202500 |
| 2023-09-19 | 3.44 | $3.33 | 221319 |
| 2023-09-18 | 3.46 | $3.42 | 383200 |
| 2023-09-15 | 3.46 | $3.53 | 846147 |
| 2023-09-14 | 3.45 | $3.48 | 220837 |
| 2023-09-13 | 3.45 | $3.41 | 298904 |
| 2023-09-12 | 3.45 | $3.50 | 1.6M |
| 2023-09-11 | 3.45 | $3.46 | 155000 |
| 2023-09-08 | 3.45 | $3.46 | 133523 |
| 2023-09-07 | 3.45 | $3.42 | 157800 |
| 2023-09-06 | 3.45 | $3.41 | 253943 |
| 2023-09-05 | 3.45 | $3.39 | 254901 |
| 2023-09-01 | 3.46 | $3.45 | 223400 |
| 2023-08-31 | 3.46 | $3.48 | 270800 |
| 2023-08-30 | 3.46 | $3.47 | 303100 |
| 2023-08-29 | 3.46 | $3.45 | 386500 |
| 2023-08-28 | 3.46 | $3.37 | 254312 |
| 2023-08-25 | 3.47 | $3.33 | 289506 |
| 2023-08-24 | 3.48 | $3.32 | 262904 |
| 2023-08-23 | 3.50 | $3.45 | 127930 |
| 2023-08-22 | 3.51 | $3.37 | 185620 |
| 2023-08-21 | 3.52 | $3.36 | 401640 |
| 2023-08-18 | 3.54 | $3.51 | 175200 |
| 2023-08-17 | 3.54 | $3.51 | 347504 |
| 2023-08-16 | 3.54 | $3.48 | 235900 |
| 2023-08-15 | 3.55 | $3.55 | 202204 |
| 2023-08-14 | 3.55 | $3.57 | 201341 |
| 2023-08-11 | 3.55 | $3.59 | 258737 |
| 2023-08-10 | 3.54 | $3.56 | 391209 |
| 2023-08-09 | 3.54 | $3.69 | 593405 |
| 2023-08-08 | 3.52 | $3.66 | 210846 |
| 2023-08-07 | 3.51 | $3.65 | 193803 |
| 2023-08-04 | 3.50 | $3.60 | 345907 |
| 2023-08-03 | 3.48 | $3.47 | 535132 |
| 2023-08-02 | 3.49 | $3.45 | 413200 |
| 2023-08-01 | 3.49 | $3.50 | 1.9M |
| 2023-07-31 | 3.49 | $3.55 | 310400 |
| 2023-07-28 | 3.48 | $3.46 | 531635 |
| 2023-07-27 | 3.48 | $3.46 | 498823 |
| 2023-07-26 | 3.49 | $3.45 | 714841 |
| 2023-07-25 | 3.49 | $3.46 | 629635 |
| 2023-07-24 | 3.49 | $3.41 | 336600 |
| 2023-07-21 | 3.50 | $3.50 | 425600 |
| 2023-07-20 | 3.50 | $3.48 | 317535 |
| 2023-07-19 | 3.50 | $3.61 | 241700 |
| 2023-07-18 | 3.49 | $3.65 | 386009 |
| 2023-07-17 | 3.48 | $3.58 | 649435 |
| 2023-07-14 | 3.47 | $3.40 | 397109 |
| 2023-07-13 | 3.47 | $3.34 | 313500 |
| 2023-07-12 | 3.49 | $3.40 | 288400 |
| 2023-07-11 | 3.50 | $3.50 | 298329 |
| 2023-07-10 | 3.50 | $3.58 | 248110 |
| 2023-07-07 | 3.49 | $3.59 | 303700 |
| 2023-07-06 | 3.48 | $3.52 | 265742 |
| 2023-07-05 | 3.47 | $3.60 | 221105 |
| 2023-07-03 | 3.46 | $3.60 | 264900 |
| 2023-06-30 | 3.44 | $3.69 | 660535 |
| 2023-06-29 | 3.42 | $3.53 | 795900 |
| 2023-06-28 | 3.41 | $3.54 | 763107 |
| 2023-06-27 | 3.39 | $3.46 | 656700 |
| 2023-06-26 | 3.38 | $3.38 | 922719 |
| 2023-06-23 | 3.38 | $3.35 | 14.4M |
| 2023-06-22 | 3.39 | $3.48 | 1.1M |
| 2023-06-21 | 3.38 | $3.48 | 488600 |
| 2023-06-20 | 3.37 | $3.36 | 446200 |
| 2023-06-16 | 3.37 | $3.27 | 691600 |
| 2023-06-15 | 3.38 | $3.19 | 728339 |
| 2023-06-14 | 3.40 | $3.36 | 446409 |
| 2023-06-13 | 3.40 | $3.37 | 526900 |
| 2023-06-12 | 3.41 | $3.52 | 366519 |
| 2023-06-09 | 3.40 | $3.50 | 300400 |
| 2023-06-08 | 3.38 | $3.63 | 255343 |
| 2023-06-07 | 3.36 | $3.63 | 264007 |
| 2023-06-06 | 3.33 | $3.67 | 338600 |
| 2023-06-05 | 3.29 | $3.66 | 200345 |
| 2023-06-02 | 3.26 | $3.60 | 288900 |
| 2023-06-01 | 3.22 | $3.43 | 448400 |
| 2023-05-31 | 3.20 | $3.25 | 215911 |
| 2023-05-30 | 3.19 | $3.25 | 253513 |
| 2023-05-26 | 3.19 | $3.22 | 198200 |
| 2023-05-25 | 3.18 | $3.14 | 209900 |
| 2023-05-24 | 3.19 | $3.18 | 397300 |
| 2023-05-23 | 3.19 | $3.25 | 555500 |
| 2023-05-22 | 3.18 | $3.47 | 797044 |
| 2023-05-19 | 3.15 | $3.24 | 210700 |
| 2023-05-18 | 3.14 | $3.29 | 377900 |
| 2023-05-17 | 3.12 | $3.39 | 296024 |
| 2023-05-16 | 3.10 | $3.21 | 151000 |
| 2023-05-15 | 3.08 | $3.19 | 181810 |
| 2023-05-12 | 3.07 | $3.12 | 211419 |
| 2023-05-11 | 3.07 | $3.16 | 214346 |
| 2023-05-10 | 3.06 | $3.21 | 401849 |
| 2023-05-09 | 3.04 | $3.18 | 322400 |
| 2023-05-08 | 3.03 | $3.13 | 385700 |
| 2023-05-05 | 3.02 | $3.10 | 365500 |
| 2023-05-04 | 3.01 | $3.10 | 362300 |
| 2023-05-03 | 3.00 | $3.15 | 622489 |
| 2023-05-02 | 2.98 | $2.93 | 465406 |
| 2023-05-01 | 2.99 | $3.08 | 383609 |
| 2023-04-28 | 2.98 | $3.10 | 315600 |
| 2023-04-27 | 2.97 | $3.10 | 982900 |
| 2023-04-26 | 2.95 | $2.72 | 972136 |
| 2023-04-25 | 2.98 | $2.66 | 1.6M |
| 2023-04-24 | 3.01 | $2.92 | 252431 |
| 2023-04-21 | 3.02 | $3.00 | 340803 |
| 2023-04-20 | 3.02 | $3.00 | 258000 |
| 2023-04-19 | 3.02 | $3.05 | 324844 |
| 2023-04-18 | 3.02 | $3.14 | 742514 |
| 2023-04-17 | 3.01 | $3.20 | 394310 |
| 2023-04-14 | 2.99 | $3.21 | 296642 |
| 2023-04-13 | 2.97 | $3.23 | 319405 |
| 2023-04-12 | 2.94 | $3.23 | 893841 |
| 2023-04-11 | 2.91 | $3.38 | 533840 |
| 2023-04-10 | 2.86 | $3.18 | 382000 |
| 2023-04-06 | 2.82 | $2.94 | 281129 |
| 2023-04-05 | 2.81 | $2.99 | 244948 |
| 2023-04-04 | 2.79 | $2.96 | 368519 |
| 2023-04-03 | 2.77 | $2.97 | 292733 |
| 2023-03-31 | 2.75 | $3.00 | 1.2M |
| 2023-03-30 | 2.73 | $2.86 | 236400 |
| 2023-03-29 | 2.71 | $2.87 | 377500 |
| 2023-03-28 | 2.70 | $2.76 | 355600 |
| 2023-03-27 | 2.69 | $2.67 | 434234 |
| 2023-03-24 | 2.69 | $2.54 | 337749 |
| 2023-03-23 | 2.71 | $2.49 | 508000 |
| 2023-03-22 | 2.73 | $2.45 | 538538 |
| 2023-03-21 | 2.76 | $2.54 | 662900 |
| 2023-03-20 | 2.78 | $2.37 | 472027 |
| 2023-03-17 | 2.83 | $2.45 | 872518 |
| 2023-03-16 | 2.87 | $2.45 | 425542 |
| 2023-03-15 | 2.91 | $2.40 | 964235 |
| 2023-03-14 | 2.96 | $2.53 | 600510 |
| 2023-03-13 | 3.01 | $2.60 | 1.1M |
| 2023-03-10 | 3.05 | $2.84 | 427637 |
| 2023-03-09 | 3.08 | $2.92 | 429634 |
| 2023-03-08 | 3.09 | $2.98 | 434600 |
| 2023-03-07 | 3.10 | $2.98 | 744800 |
| 2023-03-06 | 3.12 | $2.96 | 374500 |
| 2023-03-03 | 3.13 | $2.95 | 479300 |
| 2023-03-02 | 3.15 | $3.00 | 908448 |
| 2023-03-01 | 3.17 | $3.17 | 317698 |
| 2023-02-28 | 3.17 | $3.13 | 256013 |
| 2023-02-27 | 3.17 | $3.04 | 291600 |
| 2023-02-24 | 3.19 | $3.00 | 489600 |
| 2023-02-23 | 3.21 | $3.00 | 812925 |
| 2023-02-22 | 3.23 | $3.00 | 456441 |
| 2023-02-21 | 3.25 | $3.09 | 283600 |
| 2023-02-17 | 3.27 | $3.17 | 233800 |
| 2023-02-16 | 3.28 | $3.19 | 421700 |
| 2023-02-15 | 3.29 | $3.28 | 800900 |
| 2023-02-14 | 3.29 | $3.23 | 503640 |
| 2023-02-13 | 3.30 | $3.28 | 232435 |
| 2023-02-10 | 3.30 | $3.35 | 274715 |
| 2023-02-09 | 3.30 | $3.28 | 294300 |
| 2023-02-08 | 3.30 | $3.37 | 305600 |
| 2023-02-07 | 3.29 | $3.46 | 461800 |
| 2023-02-06 | 3.27 | $3.36 | 1.1M |
| 2023-02-03 | 3.26 | $3.38 | 247122 |
| 2023-02-02 | 3.25 | $3.40 | 298238 |
| 2023-02-01 | 3.24 | $3.29 | 420701 |
| 2023-01-31 | 3.23 | $3.31 | 349013 |
| 2023-01-30 | 3.22 | $3.20 | 170300 |
| 2023-01-27 | 3.22 | $3.28 | 213838 |
| 2023-01-26 | 3.22 | $3.24 | 286927 |
| 2023-01-25 | 3.22 | $3.31 | 325200 |
| 2023-01-24 | 3.21 | $3.34 | 313875 |
| 2023-01-23 | 3.19 | $3.46 | 802146 |
| 2023-01-20 | 3.16 | $3.68 | 820638 |
| 2023-01-19 | 3.11 | $3.37 | 651542 |
| 2023-01-18 | 3.08 | $3.34 | 378700 |
| 2023-01-17 | 3.06 | $3.38 | 286100 |
| 2023-01-13 | 3.02 | $3.43 | 515521 |
| 2023-01-12 | 2.98 | $3.19 | 375300 |
| 2023-01-11 | 2.96 | $3.16 | 1.4M |
| 2023-01-10 | 2.94 | $3.08 | 523137 |
| 2023-01-09 | 2.92 | $2.96 | 660629 |
| 2023-01-06 | 2.92 | $2.94 | 414400 |
| 2023-01-05 | 2.91 | $2.90 | 314941 |
| 2023-01-04 | 2.92 | $2.96 | 482545 |
| 2023-01-03 | 2.91 | $2.96 | 390600 |
| 2022-12-30 | 2.91 | $2.95 | 642928 |
| 2022-12-29 | 2.90 | $2.87 | 201700 |
| 2022-12-28 | 2.90 | $2.79 | 569000 |
| 2022-12-27 | 2.92 | $2.83 | 376415 |
| 2022-12-23 | 2.92 | $2.89 | 429700 |
| 2022-12-22 | 2.93 | $2.89 | 416803 |
| 2022-12-21 | 2.93 | $2.92 | 1.0M |
| 2022-12-20 | 2.93 | $2.80 | 1.5M |
| 2022-12-19 | 2.95 | $2.74 | 1.9M |
| 2022-12-16 | 2.97 | $2.85 | 2.3M |
| 2022-12-15 | 2.98 | $3.00 | 1.6M |
| 2022-12-14 | 2.98 | $3.14 | 1.6M |
| 2022-12-13 | 2.96 | $3.09 | 769200 |
| 2022-12-12 | 2.95 | $3.07 | 966600 |
| 2022-12-09 | 2.94 | $3.09 | 1.0M |
| 2022-12-08 | 2.92 | $3.17 | 1.0M |
| 2022-12-07 | 2.90 | $3.01 | 1.4M |
| 2022-12-06 | 2.88 | $3.00 | 1.1M |
| 2022-12-05 | 2.87 | $3.10 | 1.2M |
| 2022-12-02 | 2.85 | $3.17 | 1.6M |
| 2022-12-01 | 2.81 | $2.95 | 1.6M |
| 2022-11-30 | 2.80 | $2.85 | 132955 |
| 2022-11-29 | 2.79 | $2.84 | 195600 |
| 2022-11-28 | 2.79 | $2.83 | 269900 |
| 2022-11-25 | 2.78 | $3.04 | 182900 |
| 2022-11-23 | 2.76 | $2.97 | 216811 |
| 2022-11-22 | 2.74 | $2.92 | 368414 |
| 2022-11-21 | 2.72 | $2.92 | 431800 |
| 2022-11-18 | 2.69 | $2.89 | 378800 |
| 2022-11-17 | 2.67 | $2.81 | 821500 |
| 2022-11-16 | 2.66 | $2.79 | 657007 |
| 2022-11-15 | 2.65 | $2.89 | 637108 |
| 2022-11-14 | 2.62 | $2.75 | 733234 |
| 2022-11-11 | 2.61 | $2.64 | 523800 |
| 2022-11-10 | 2.60 | $2.56 | 638500 |
| 2022-11-09 | 2.61 | $2.54 | 809100 |
| 2022-11-08 | 2.61 | $2.64 | 432505 |
| 2022-11-07 | 2.61 | $2.71 | 887800 |
| 2022-11-04 | 2.60 | $2.66 | 674719 |
| 2022-11-03 | 2.59 | $2.63 | 571903 |
| 2022-11-02 | 2.59 | $2.75 | 701900 |
| 2022-11-01 | 2.57 | $2.81 | 314300 |
| 2022-10-31 | 2.55 | $2.75 | 430340 |
| 2022-10-28 | 2.53 | $2.63 | 606900 |
| 2022-10-27 | 2.52 | $2.50 | 301629 |
| 2022-10-26 | 2.52 | $2.46 | 363541 |
| 2022-10-25 | 2.53 | $2.46 | 223800 |
| 2022-10-24 | 2.53 | $2.45 | 356000 |
| 2022-10-21 | 2.54 | $2.42 | 395659 |
| 2022-10-20 | 2.55 | $2.48 | 705000 |
| 2022-10-19 | 2.56 | $2.61 | 733500 |
| 2022-10-18 | 2.56 | $2.54 | 358700 |
| 2022-10-17 | 2.56 | $2.52 | 912037 |
| 2022-10-14 | 2.56 | $2.37 | 394501 |
| 2022-10-13 | 2.58 | $2.42 | 747300 |
| 2022-10-12 | 2.60 | $2.41 | 707728 |
| 2022-10-11 | 2.62 | $2.60 | 471352 |
| 2022-10-10 | 2.62 | $2.70 | 757700 |
| 2022-10-07 | 2.62 | $2.57 | 866600 |
| 2022-10-06 | 2.62 | $2.64 | 236749 |
| 2022-10-05 | 2.62 | $2.71 | 469800 |
| 2022-10-04 | 2.61 | $2.70 | 643802 |
| 2022-10-03 | 2.60 | $2.55 | 2.3M |
| 2022-09-30 | 2.60 | $2.40 | 664000 |
| 2022-09-29 | 2.63 | $2.24 | 648897 |
| 2022-09-28 | 2.67 | $2.46 | 973079 |
| 2022-09-27 | 2.69 | $2.37 | 372648 |
| 2022-09-26 | 2.72 | $2.35 | 864704 |
| 2022-09-23 | 2.76 | $2.45 | 689747 |
| 2022-09-22 | 2.79 | $2.58 | 551528 |
| 2022-09-21 | 2.82 | $2.76 | 750465 |
| 2022-09-20 | 2.82 | $2.61 | 399627 |
| 2022-09-19 | 2.84 | $2.72 | 624846 |
| 2022-09-16 | 2.86 | $2.58 | 5.2M |
| 2022-09-15 | 2.89 | $2.75 | 553200 |
| 2022-09-14 | 2.90 | $3.02 | 688600 |
| 2022-09-13 | 2.89 | $3.04 | 1.1M |
| 2022-09-12 | 2.87 | $2.94 | 1.8M |
| 2022-09-09 | 2.87 | $3.05 | 2.5M |
| 2022-09-08 | 2.85 | $3.19 | 1.3M |
| 2022-09-07 | 2.81 | $3.08 | 3.0M |
| 2022-09-06 | 2.78 | $2.97 | 925944 |
| 2022-09-02 | 2.76 | $2.88 | 851000 |
| 2022-09-01 | 2.75 | $2.84 | 748933 |
| 2022-08-31 | 2.74 | $2.75 | 754115 |
| 2022-08-30 | 2.74 | $2.75 | 1.6M |
| 2022-08-29 | 2.74 | $2.69 | 1.2M |
| 2022-08-26 | 2.74 | $2.52 | 623918 |
| 2022-08-25 | 2.76 | $2.49 | 621732 |
| 2022-08-24 | 2.79 | $2.49 | 810423 |
| 2022-08-23 | 2.83 | $2.55 | 1.5M |
| 2022-08-22 | 2.85 | $2.45 | 985205 |
| 2022-08-19 | 2.90 | $2.62 | 1.0M |
| 2022-08-18 | 2.93 | $2.87 | 803700 |
| 2022-08-17 | 2.93 | $2.65 | 770500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.44
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.50
Average
5.13
Maximum
9.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.44 | $4.16 | 812200 |
| 2026-07-16 | 4.48 | $4.22 | 936022 |
| 2026-07-15 | 4.52 | $4.35 | 589733 |
| 2026-07-14 | 4.54 | $4.46 | 672521 |
| 2026-07-13 | 4.56 | $4.49 | 581861 |
| 2026-07-10 | 4.57 | $4.54 | 502014 |
| 2026-07-09 | 4.58 | $4.47 | 683044 |
| 2026-07-08 | 4.60 | $4.43 | 821419 |
| 2026-07-07 | 4.62 | $4.39 | 1.0M |
| 2026-07-06 | 4.65 | $4.41 | 764200 |
| 2026-07-02 | 4.67 | $4.44 | 868500 |
| 2026-07-01 | 4.69 | $4.51 | 1.1M |
| 2026-06-30 | 4.70 | $4.64 | 1.2M |
| 2026-06-29 | 4.69 | $4.36 | 2.1M |
| 2026-06-26 | 4.72 | $4.95 | 2.7M |
| 2026-06-25 | 4.69 | $4.91 | 597000 |
| 2026-06-24 | 4.66 | $4.69 | 1.3M |
| 2026-06-23 | 4.65 | $4.63 | 490701 |
| 2026-06-22 | 4.64 | $4.77 | 632781 |
| 2026-06-18 | 4.62 | $4.81 | 1.1M |
| 2026-06-17 | 4.60 | $4.74 | 701445 |
| 2026-06-16 | 4.58 | $4.86 | 863900 |
| 2026-06-15 | 4.54 | $4.98 | 817639 |
| 2026-06-12 | 4.49 | $4.82 | 935014 |
| 2026-06-11 | 4.46 | $4.78 | 1.0M |
| 2026-06-10 | 4.43 | $4.28 | 722522 |
| 2026-06-09 | 4.45 | $4.56 | 1.2M |
| 2026-06-08 | 4.44 | $4.52 | 1.3M |
| 2026-06-05 | 4.43 | $4.16 | 704704 |
| 2026-06-04 | 4.47 | $4.32 | 883418 |
| 2026-06-03 | 4.49 | $4.22 | 959703 |
| 2026-06-02 | 4.54 | $4.48 | 733300 |
| 2026-06-01 | 4.56 | $4.57 | 1.1M |
| 2026-05-29 | 4.57 | $4.46 | 981822 |
| 2026-05-28 | 4.61 | $4.56 | 542185 |
| 2026-05-27 | 4.64 | $4.63 | 571600 |
| 2026-05-26 | 4.67 | $4.64 | 716400 |
| 2026-05-22 | 4.70 | $4.51 | 613864 |
| 2026-05-21 | 4.75 | $4.52 | 961954 |
| 2026-05-20 | 4.81 | $4.23 | 1.0M |
| 2026-05-19 | 4.89 | $4.23 | 966800 |
| 2026-05-18 | 4.99 | $4.30 | 976236 |
| 2026-05-15 | 5.08 | $4.63 | 1.1M |
| 2026-05-14 | 5.15 | $4.75 | 1.1M |
| 2026-05-13 | 5.21 | $4.46 | 1.1M |
| 2026-05-12 | 5.31 | $4.48 | 1.7M |
| 2026-05-11 | 5.41 | $4.67 | 2.0M |
| 2026-05-08 | 5.50 | $4.86 | 2.8M |
| 2026-05-07 | 5.57 | $5.13 | 1.0M |
| 2026-05-06 | 5.62 | $5.54 | 893082 |
| 2026-05-05 | 5.63 | $5.46 | 969836 |
| 2026-05-04 | 5.65 | $5.30 | 1.1M |
| 2026-05-01 | 5.68 | $5.72 | 1.6M |
| 2026-04-30 | 5.66 | $6.15 | 5.6M |
| 2026-04-29 | 5.60 | $5.67 | 982800 |
| 2026-04-28 | 5.58 | $5.58 | 555700 |
| 2026-04-27 | 5.57 | $5.51 | 496200 |
| 2026-04-24 | 5.56 | $5.41 | 603536 |
| 2026-04-23 | 5.56 | $5.54 | 578503 |
| 2026-04-22 | 5.54 | $5.53 | 459440 |
| 2026-04-21 | 5.52 | $5.48 | 664138 |
| 2026-04-20 | 5.50 | $5.93 | 566823 |
| 2026-04-17 | 5.44 | $5.80 | 799600 |
| 2026-04-16 | 5.38 | $5.99 | 450900 |
| 2026-04-15 | 5.30 | $5.83 | 543800 |
| 2026-04-14 | 5.23 | $5.78 | 467100 |
| 2026-04-13 | 5.17 | $5.70 | 456030 |
| 2026-04-10 | 5.11 | $5.59 | 671505 |
| 2026-04-09 | 5.06 | $5.34 | 866624 |
| 2026-04-08 | 5.03 | $5.28 | 988900 |
| 2026-04-07 | 5.01 | $5.17 | 702300 |
| 2026-04-06 | 5.00 | $5.13 | 683300 |
| 2026-04-02 | 5.00 | $5.04 | 559600 |
| 2026-04-01 | 5.01 | $4.99 | 726023 |
| 2026-03-31 | 5.03 | $4.94 | 919000 |
| 2026-03-30 | 5.06 | $4.71 | 983900 |
| 2026-03-27 | 5.12 | $4.84 | 730537 |
| 2026-03-26 | 5.17 | $5.16 | 965627 |
| 2026-03-25 | 5.19 | $5.03 | 1.0M |
| 2026-03-24 | 5.24 | $4.73 | 929800 |
| 2026-03-23 | 5.32 | $5.08 | 1.3M |
| 2026-03-20 | 5.37 | $4.64 | 1.3M |
| 2026-03-19 | 5.47 | $4.85 | 1.1M |
| 2026-03-18 | 5.55 | $5.02 | 1.3M |
| 2026-03-17 | 5.63 | $5.23 | 1.5M |
| 2026-03-16 | 5.69 | $5.60 | 848905 |
| 2026-03-13 | 5.71 | $5.24 | 735043 |
| 2026-03-12 | 5.77 | $5.21 | 621145 |
| 2026-03-11 | 5.84 | $5.38 | 590764 |
| 2026-03-10 | 5.90 | $5.55 | 896710 |
| 2026-03-09 | 5.94 | $5.50 | 886200 |
| 2026-03-06 | 5.99 | $5.38 | 1.1M |
| 2026-03-05 | 6.06 | $5.71 | 830814 |
| 2026-03-04 | 6.09 | $5.86 | 1.0M |
| 2026-03-03 | 6.11 | $6.07 | 1.5M |
| 2026-03-02 | 6.10 | $6.35 | 1.9M |
| 2026-02-27 | 6.07 | $5.81 | 3.0M |
| 2026-02-26 | 6.09 | $6.44 | 1.6M |
| 2026-02-25 | 6.05 | $6.40 | 771300 |
| 2026-02-24 | 6.01 | $6.31 | 1.1M |
| 2026-02-23 | 5.98 | $5.87 | 650500 |
| 2026-02-20 | 5.99 | $5.94 | 609100 |
| 2026-02-19 | 6.00 | $6.04 | 754626 |
| 2026-02-18 | 5.99 | $6.00 | 733900 |
| 2026-02-17 | 5.99 | $5.99 | 768715 |
| 2026-02-13 | 5.99 | $6.00 | 924000 |
| 2026-02-12 | 5.99 | $5.88 | 799807 |
| 2026-02-11 | 5.99 | $6.23 | 942534 |
| 2026-02-10 | 5.96 | $6.25 | 765100 |
| 2026-02-09 | 5.92 | $6.24 | 1.0M |
| 2026-02-06 | 5.88 | $6.01 | 1.1M |
| 2026-02-05 | 5.85 | $5.40 | 1.5M |
| 2026-02-04 | 5.87 | $5.87 | 1.3M |
| 2026-02-03 | 5.85 | $6.03 | 1.3M |
| 2026-02-02 | 5.81 | $5.80 | 1.1M |
| 2026-01-30 | 5.79 | $5.82 | 1.3M |
| 2026-01-29 | 5.76 | $5.99 | 917723 |
| 2026-01-28 | 5.70 | $5.99 | 646416 |
| 2026-01-27 | 5.64 | $5.90 | 984834 |
| 2026-01-26 | 5.59 | $6.20 | 1.5M |
| 2026-01-23 | 5.50 | $6.35 | 1.1M |
| 2026-01-22 | 5.38 | $6.25 | 1.0M |
| 2026-01-21 | 5.27 | $5.99 | 1.3M |
| 2026-01-20 | 5.18 | $5.66 | 1.3M |
| 2026-01-16 | 5.11 | $5.76 | 1.1M |
| 2026-01-15 | 5.03 | $5.62 | 966746 |
| 2026-01-14 | 4.96 | $5.42 | 1.3M |
| 2026-01-13 | 4.90 | $5.24 | 868605 |
| 2026-01-12 | 4.86 | $4.89 | 993116 |
| 2026-01-09 | 4.86 | $4.93 | 847500 |
| 2026-01-08 | 4.85 | $5.08 | 652800 |
| 2026-01-07 | 4.83 | $5.01 | 662200 |
| 2026-01-06 | 4.82 | $5.12 | 1.1M |
| 2026-01-05 | 4.80 | $4.99 | 1.2M |
| 2026-01-02 | 4.78 | $4.88 | 792305 |
| 2025-12-31 | 4.78 | $4.61 | 790700 |
| 2025-12-30 | 4.80 | $4.59 | 817278 |
| 2025-12-29 | 4.83 | $4.70 | 649810 |
| 2025-12-26 | 4.84 | $4.84 | 392636 |
| 2025-12-24 | 4.83 | $4.83 | 410400 |
| 2025-12-23 | 4.82 | $4.73 | 790947 |
| 2025-12-22 | 4.82 | $4.72 | 959303 |
| 2025-12-19 | 4.82 | $4.70 | 1.2M |
| 2025-12-18 | 4.81 | $4.59 | 876444 |
| 2025-12-17 | 4.82 | $4.64 | 1.4M |
| 2025-12-16 | 4.81 | $4.67 | 1.4M |
| 2025-12-15 | 4.80 | $4.87 | 1.8M |
| 2025-12-12 | 4.77 | $5.13 | 1.3M |
| 2025-12-11 | 4.71 | $5.13 | 2.3M |
| 2025-12-10 | 4.65 | $5.58 | 1.9M |
| 2025-12-09 | 4.54 | $5.17 | 1.3M |
| 2025-12-08 | 4.47 | $5.10 | 2.3M |
| 2025-12-05 | 4.41 | $4.70 | 977249 |
| 2025-12-04 | 4.39 | $5.07 | 1.4M |
| 2025-12-03 | 4.33 | $4.87 | 1.1M |
| 2025-12-02 | 4.29 | $4.42 | 1.6M |
| 2025-12-01 | 4.31 | $4.26 | 2.0M |
| 2025-11-28 | 4.34 | $4.28 | 1.4M |
| 2025-11-26 | 4.37 | $4.09 | 1.4M |
| 2025-11-25 | 4.43 | $4.15 | 1.9M |
| 2025-11-24 | 4.49 | $3.99 | 2.9M |
| 2025-11-21 | 4.57 | $4.16 | 1.4M |
| 2025-11-20 | 4.64 | $4.00 | 2.4M |
| 2025-11-19 | 4.74 | $4.02 | 1.6M |
| 2025-11-18 | 4.84 | $4.14 | 1.5M |
| 2025-11-17 | 4.93 | $4.21 | 1.4M |
| 2025-11-14 | 5.03 | $4.43 | 1.5M |
| 2025-11-13 | 5.12 | $4.35 | 2.1M |
| 2025-11-12 | 5.21 | $4.60 | 1.3M |
| 2025-11-11 | 5.29 | $4.93 | 2.2M |
| 2025-11-10 | 5.34 | $5.11 | 1.5M |
| 2025-11-07 | 5.37 | $5.08 | 1.2M |
| 2025-11-06 | 5.41 | $5.15 | 1.4M |
| 2025-11-05 | 5.43 | $5.15 | 1.1M |
| 2025-11-04 | 5.46 | $5.18 | 1.9M |
| 2025-11-03 | 5.49 | $5.67 | 2.1M |
| 2025-10-31 | 5.46 | $5.34 | 3.2M |
| 2025-10-30 | 5.47 | $5.11 | 1.5M |
| 2025-10-29 | 5.50 | $5.27 | 1.3M |
| 2025-10-28 | 5.50 | $5.40 | 1.8M |
| 2025-10-27 | 5.50 | $5.48 | 1.1M |
| 2025-10-24 | 5.47 | $5.66 | 898362 |
| 2025-10-23 | 5.43 | $5.54 | 1.1M |
| 2025-10-22 | 5.39 | $5.59 | 1.3M |
| 2025-10-21 | 5.34 | $5.96 | 1.1M |
| 2025-10-20 | 5.25 | $6.10 | 2.3M |
| 2025-10-17 | 5.14 | $5.68 | 4.1M |
| 2025-10-16 | 5.06 | $5.41 | 1.2M |
| 2025-10-15 | 5.01 | $5.36 | 1.3M |
| 2025-10-14 | 4.96 | $5.49 | 956625 |
| 2025-10-13 | 4.90 | $5.29 | 821700 |
| 2025-10-10 | 4.85 | $5.05 | 1.1M |
| 2025-10-09 | 4.82 | $5.13 | 1.1M |
| 2025-10-08 | 4.78 | $5.22 | 1.8M |
| 2025-10-07 | 4.73 | $5.10 | 1.2M |
| 2025-10-06 | 4.68 | $5.29 | 1.6M |
| 2025-10-03 | 4.61 | $5.02 | 1.1M |
| 2025-10-02 | 4.57 | $4.69 | 1.4M |
| 2025-10-01 | 4.55 | $4.57 | 2.4M |
| 2025-09-30 | 4.54 | $4.36 | 2.5M |
| 2025-09-29 | 4.55 | $4.46 | 2.2M |
| 2025-09-26 | 4.55 | $4.38 | 1.5M |
| 2025-09-25 | 4.56 | $4.23 | 1.5M |
| 2025-09-24 | 4.59 | $4.68 | 1.3M |
| 2025-09-23 | 4.58 | $4.73 | 1.5M |
| 2025-09-22 | 4.57 | $4.74 | 1.8M |
| 2025-09-19 | 4.56 | $4.67 | 3.6M |
| 2025-09-18 | 4.56 | $4.89 | 3.8M |
| 2025-09-17 | 4.53 | $4.78 | 1.9M |
| 2025-09-16 | 4.51 | $4.87 | 1.9M |
| 2025-09-15 | 4.49 | $4.80 | 2.5M |
| 2025-09-12 | 4.47 | $4.50 | 1.8M |
| 2025-09-11 | 4.47 | $4.48 | 1.9M |
| 2025-09-10 | 4.49 | $4.22 | 2.2M |
| 2025-09-09 | 4.53 | $4.00 | 2.3M |
| 2025-09-08 | 4.59 | $4.04 | 2.0M |
| 2025-09-05 | 4.65 | $4.18 | 2.7M |
| 2025-09-04 | 4.72 | $4.14 | 2.1M |
| 2025-09-03 | 4.80 | $4.16 | 2.5M |
| 2025-09-02 | 4.89 | $4.49 | 2.1M |
| 2025-08-29 | 4.96 | $4.80 | 1.8M |
| 2025-08-28 | 5.01 | $4.83 | 2.1M |
| 2025-08-27 | 5.06 | $5.17 | 2.8M |
| 2025-08-26 | 5.09 | $5.07 | 4.3M |
| 2025-08-25 | 5.13 | $5.33 | 3.4M |
| 2025-08-22 | 5.15 | $5.32 | 5.9M |
| 2025-08-21 | 5.18 | $4.55 | 2.5M |
| 2025-08-20 | 5.29 | $4.53 | 3.2M |
| 2025-08-19 | 5.41 | $4.45 | 1.9M |
| 2025-08-18 | 5.56 | $4.54 | 5.2M |
| 2025-08-15 | 5.71 | $4.70 | 2.9M |
| 2025-08-14 | 5.85 | $4.73 | 2.2M |
| 2025-08-13 | 6.00 | $4.88 | 3.9M |
| 2025-08-12 | 6.14 | $4.75 | 2.9M |
| 2025-08-11 | 6.30 | $4.86 | 5.2M |
| 2025-08-08 | 6.45 | $4.98 | 7.2M |
| 2025-08-07 | 6.60 | $6.24 | 4.5M |
| 2025-08-06 | 6.63 | $7.17 | 4.9M |
| 2025-08-05 | 6.57 | $7.18 | 2.1M |
| 2025-08-04 | 6.50 | $6.61 | 1.9M |
| 2025-08-01 | 6.48 | $6.33 | 2.3M |
| 2025-07-31 | 6.50 | $6.27 | 3.1M |
| 2025-07-30 | 6.52 | $6.36 | 2.9M |
| 2025-07-29 | 6.53 | $6.26 | 961200 |
| 2025-07-28 | 6.55 | $6.40 | 688922 |
| 2025-07-25 | 6.55 | $6.58 | 1.0M |
| 2025-07-24 | 6.54 | $6.71 | 849934 |
| 2025-07-23 | 6.51 | $6.92 | 1.3M |
| 2025-07-22 | 6.46 | $6.80 | 1.0M |
| 2025-07-21 | 6.41 | $6.97 | 1.2M |
| 2025-07-18 | 6.35 | $6.75 | 938444 |
| 2025-07-17 | 6.31 | $6.71 | 1.4M |
| 2025-07-16 | 6.27 | $6.19 | 735699 |
| 2025-07-15 | 6.28 | $6.14 | 891500 |
| 2025-07-14 | 6.29 | $6.18 | 770700 |
| 2025-07-11 | 6.31 | $6.26 | 684400 |
| 2025-07-10 | 6.32 | $6.32 | 657219 |
| 2025-07-09 | 6.32 | $6.24 | 706219 |
| 2025-07-08 | 6.33 | $6.32 | 794835 |
| 2025-07-07 | 6.33 | $6.35 | 746464 |
| 2025-07-03 | 6.33 | $6.58 | 496500 |
| 2025-07-02 | 6.30 | $6.40 | 1.1M |
| 2025-07-01 | 6.29 | $6.20 | 972323 |
| 2025-06-30 | 6.30 | $6.17 | 1.1M |
| 2025-06-27 | 6.31 | $6.28 | 3.6M |
| 2025-06-26 | 6.31 | $6.30 | 718744 |
| 2025-06-25 | 6.31 | $6.10 | 1.5M |
| 2025-06-24 | 6.32 | $6.23 | 1.8M |
| 2025-06-23 | 6.32 | $6.14 | 1.3M |
| 2025-06-20 | 6.33 | $6.23 | 1.6M |
| 2025-06-18 | 6.32 | $6.51 | 1.1M |
| 2025-06-17 | 6.27 | $6.52 | 1.5M |
| 2025-06-16 | 6.22 | $6.73 | 1.2M |
| 2025-06-13 | 6.14 | $6.41 | 1.0M |
| 2025-06-12 | 6.09 | $6.43 | 1.1M |
| 2025-06-11 | 6.03 | $6.25 | 758944 |
| 2025-06-10 | 5.98 | $6.12 | 844722 |
| 2025-06-09 | 5.94 | $6.44 | 720600 |
| 2025-06-06 | 5.85 | $6.44 | 960000 |
| 2025-06-05 | 5.76 | $6.36 | 1.1M |
| 2025-06-04 | 5.67 | $6.11 | 1.3M |
| 2025-06-03 | 5.59 | $6.04 | 1.3M |
| 2025-06-02 | 5.52 | $5.84 | 880500 |
| 2025-05-30 | 5.45 | $6.11 | 1.1M |
| 2025-05-29 | 5.35 | $6.09 | 1.2M |
| 2025-05-28 | 5.25 | $6.27 | 1.8M |
| 2025-05-27 | 5.11 | $6.21 | 3.0M |
| 2025-05-23 | 4.98 | $5.46 | 2.6M |
| 2025-05-22 | 4.91 | $5.00 | 1.2M |
| 2025-05-21 | 4.88 | $5.02 | 1.3M |
| 2025-05-20 | 4.85 | $5.30 | 1.9M |
| 2025-05-19 | 4.78 | $5.01 | 811612 |
| 2025-05-16 | 4.73 | $5.14 | 1.9M |
| 2025-05-15 | 4.66 | $5.25 | 1.4M |
| 2025-05-14 | 4.57 | $5.28 | 1.7M |
| 2025-05-13 | 4.47 | $5.14 | 1.8M |
| 2025-05-12 | 4.38 | $4.75 | 2.8M |
| 2025-05-09 | 4.31 | $4.60 | 3.3M |
| 2025-05-08 | 4.25 | $4.66 | 1.3M |
| 2025-05-07 | 4.19 | $4.55 | 758000 |
| 2025-05-06 | 4.13 | $4.40 | 571635 |
| 2025-05-05 | 4.08 | $4.40 | 1.1M |
| 2025-05-02 | 4.02 | $4.51 | 829600 |
| 2025-05-01 | 3.95 | $4.30 | 738200 |
| 2025-04-30 | 3.91 | $4.32 | 884602 |
| 2025-04-29 | 3.86 | $4.46 | 607600 |
| 2025-04-28 | 3.80 | $4.33 | 888702 |
| 2025-04-25 | 3.76 | $4.36 | 2.1M |
| 2025-04-24 | 3.71 | $4.26 | 1.3M |
| 2025-04-23 | 3.67 | $3.92 | 1.4M |
| 2025-04-22 | 3.68 | $3.79 | 1.2M |
| 2025-04-21 | 3.70 | $3.48 | 1.0M |
| 2025-04-17 | 3.76 | $3.57 | 1.9M |
| 2025-04-16 | 3.82 | $3.49 | 1.5M |
| 2025-04-15 | 3.90 | $3.26 | 2.4M |
| 2025-04-14 | 4.00 | $3.38 | 1.8M |
| 2025-04-11 | 4.11 | $3.28 | 2.1M |
| 2025-04-10 | 4.23 | $3.38 | 1.4M |
| 2025-04-09 | 4.35 | $3.84 | 1.8M |
| 2025-04-08 | 4.43 | $3.36 | 3.2M |
| 2025-04-07 | 4.57 | $3.69 | 2.6M |
| 2025-04-04 | 4.68 | $3.73 | 2.0M |
| 2025-04-03 | 4.79 | $3.96 | 1.5M |
| 2025-04-02 | 4.89 | $4.49 | 1.4M |
| 2025-04-01 | 4.93 | $4.47 | 1.1M |
| 2025-03-31 | 4.99 | $4.53 | 1.6M |
| 2025-03-28 | 5.04 | $4.68 | 903918 |
| 2025-03-27 | 5.08 | $4.69 | 853800 |
| 2025-03-26 | 5.13 | $4.93 | 895136 |
| 2025-03-25 | 5.16 | $4.97 | 1.0M |
| 2025-03-24 | 5.19 | $5.36 | 1.1M |
| 2025-03-21 | 5.18 | $5.30 | 1.4M |
| 2025-03-20 | 5.18 | $5.32 | 744616 |
| 2025-03-19 | 5.18 | $5.36 | 917500 |
| 2025-03-18 | 5.19 | $5.12 | 942400 |
| 2025-03-17 | 5.22 | $5.27 | 1.3M |
| 2025-03-14 | 5.24 | $4.80 | 1.3M |
| 2025-03-13 | 5.32 | $4.87 | 1.2M |
| 2025-03-12 | 5.40 | $4.95 | 1.1M |
| 2025-03-11 | 5.48 | $5.01 | 1.6M |
| 2025-03-10 | 5.57 | $5.04 | 1.9M |
| 2025-03-07 | 5.65 | $5.05 | 1.4M |
| 2025-03-06 | 5.75 | $5.07 | 1.4M |
| 2025-03-05 | 5.85 | $5.12 | 1.4M |
| 2025-03-04 | 5.96 | $5.41 | 2.1M |
| 2025-03-03 | 6.05 | $5.34 | 1.4M |
| 2025-02-28 | 6.15 | $5.84 | 2.5M |
| 2025-02-27 | 6.20 | $5.69 | 1.4M |
| 2025-02-26 | 6.28 | $5.48 | 1.5M |
| 2025-02-25 | 6.39 | $5.61 | 1.1M |
| 2025-02-24 | 6.48 | $5.76 | 1.7M |
| 2025-02-21 | 6.58 | $5.96 | 1.9M |
| 2025-02-20 | 6.65 | $6.33 | 1.8M |
| 2025-02-19 | 6.70 | $6.35 | 853323 |
| 2025-02-18 | 6.75 | $6.48 | 1.2M |
| 2025-02-14 | 6.79 | $6.52 | 1.2M |
| 2025-02-13 | 6.83 | $6.43 | 1.7M |
| 2025-02-12 | 6.88 | $6.73 | 653600 |
| 2025-02-11 | 6.91 | $6.68 | 396712 |
| 2025-02-10 | 6.96 | $6.83 | 889407 |
| 2025-02-07 | 6.99 | $6.71 | 609842 |
| 2025-02-06 | 7.04 | $6.91 | 735473 |
| 2025-02-05 | 7.08 | $6.85 | 603404 |
| 2025-02-04 | 7.13 | $6.86 | 676617 |
| 2025-02-03 | 7.18 | $6.74 | 869300 |
| 2025-01-31 | 7.24 | $7.02 | 821234 |
| 2025-01-30 | 7.28 | $6.99 | 721630 |
| 2025-01-29 | 7.32 | $7.01 | 661400 |
| 2025-01-28 | 7.35 | $6.77 | 698738 |
| 2025-01-27 | 7.42 | $7.02 | 916707 |
| 2025-01-24 | 7.46 | $7.10 | 543736 |
| 2025-01-23 | 7.49 | $7.39 | 1.0M |
| 2025-01-22 | 7.49 | $7.02 | 1.6M |
| 2025-01-21 | 7.54 | $6.72 | 2.2M |
| 2025-01-17 | 7.61 | $7.44 | 666414 |
| 2025-01-16 | 7.61 | $7.76 | 897900 |
| 2025-01-15 | 7.59 | $7.45 | 1.8M |
| 2025-01-14 | 7.60 | $8.01 | 924600 |
| 2025-01-13 | 7.56 | $8.04 | 501900 |
| 2025-01-10 | 7.51 | $7.92 | 1.3M |
| 2025-01-08 | 7.48 | $8.41 | 2.0M |
| 2025-01-07 | 7.40 | $7.60 | 679129 |
| 2025-01-06 | 7.40 | $7.49 | 828111 |
| 2025-01-03 | 7.42 | $7.46 | 419700 |
| 2025-01-02 | 7.45 | $7.28 | 917236 |
| 2024-12-31 | 7.50 | $7.26 | 1.2M |
| 2024-12-30 | 7.56 | $7.07 | 1.0M |
| 2024-12-27 | 7.65 | $7.11 | 1.0M |
| 2024-12-26 | 7.73 | $7.11 | 402445 |
| 2024-12-24 | 7.83 | $7.20 | 299700 |
| 2024-12-23 | 7.92 | $7.12 | 761300 |
| 2024-12-20 | 8.03 | $7.22 | 1.6M |
| 2024-12-19 | 8.14 | $7.26 | 1.2M |
| 2024-12-18 | 8.25 | $7.32 | 1.5M |
| 2024-12-17 | 8.36 | $7.98 | 1.4M |
| 2024-12-16 | 8.40 | $8.00 | 946000 |
| 2024-12-13 | 8.45 | $8.03 | 608424 |
| 2024-12-12 | 8.50 | $8.20 | 627500 |
| 2024-12-11 | 8.53 | $8.40 | 1.4M |
| 2024-12-10 | 8.55 | $8.45 | 1.2M |
| 2024-12-09 | 8.57 | $8.23 | 971385 |
| 2024-12-06 | 8.61 | $8.26 | 1.4M |
| 2024-12-05 | 8.65 | $8.72 | 756314 |
| 2024-12-04 | 8.65 | $8.76 | 859327 |
| 2024-12-03 | 8.65 | $8.55 | 1.1M |
| 2024-12-02 | 8.67 | $8.75 | 1.1M |
| 2024-11-29 | 8.66 | $8.65 | 512008 |
| 2024-11-27 | 8.66 | $8.49 | 977300 |
| 2024-11-26 | 8.68 | $8.66 | 1.4M |
| 2024-11-25 | 8.68 | $8.92 | 2.6M |
| 2024-11-22 | 8.65 | $8.47 | 1.2M |
| 2024-11-21 | 8.68 | $8.46 | 1.8M |
| 2024-11-20 | 8.70 | $8.51 | 1.1M |
| 2024-11-19 | 8.72 | $8.58 | 1.7M |
| 2024-11-18 | 8.74 | $8.35 | 1.5M |
| 2024-11-15 | 8.78 | $8.43 | 847039 |
| 2024-11-14 | 8.82 | $8.61 | 937412 |
| 2024-11-13 | 8.84 | $8.67 | 1.8M |
| 2024-11-12 | 8.87 | $9.23 | 2.0M |
| 2024-11-11 | 8.84 | $9.59 | 2.9M |
| 2024-11-08 | 8.77 | $9.00 | 2.5M |
| 2024-11-07 | 8.76 | $8.94 | 1.1M |
| 2024-11-06 | 8.76 | $9.04 | 2.6M |
| 2024-11-05 | 8.76 | $8.65 | 1.7M |
| 2024-11-04 | 8.79 | $8.33 | 1.5M |
| 2024-11-01 | 8.86 | $8.25 | 1.2M |
| 2024-10-31 | 8.94 | $8.07 | 1.7M |
| 2024-10-30 | 9.05 | $8.54 | 1.2M |
| 2024-10-29 | 9.11 | $8.64 | 1.0M |
| 2024-10-28 | 9.17 | $8.88 | 852815 |
| 2024-10-25 | 9.21 | $9.07 | 696311 |
| 2024-10-24 | 9.22 | $9.10 | 1.6M |
| 2024-10-23 | 9.24 | $9.00 | 491847 |
| 2024-10-22 | 9.26 | $9.00 | 544700 |
| 2024-10-21 | 9.28 | $8.85 | 721052 |
| 2024-10-18 | 9.32 | $9.14 | 834300 |
| 2024-10-17 | 9.33 | $9.10 | 1.0M |
| 2024-10-16 | 9.35 | $9.47 | 1.1M |
| 2024-10-15 | 9.33 | $9.41 | 701332 |
| 2024-10-14 | 9.31 | $9.53 | 588100 |
| 2024-10-11 | 9.28 | $9.60 | 698513 |
| 2024-10-10 | 9.24 | $9.28 | 530869 |
| 2024-10-09 | 9.23 | $9.31 | 781800 |
| 2024-10-08 | 9.22 | $9.54 | 415236 |
| 2024-10-07 | 9.17 | $9.50 | 740017 |
| 2024-10-04 | 9.13 | $9.79 | 1.1M |
| 2024-10-03 | 9.04 | $9.04 | 925900 |
| 2024-10-02 | 9.03 | $8.92 | 650400 |
| 2024-10-01 | 9.03 | $8.89 | 802830 |
| 2024-09-30 | 9.03 | $9.36 | 1.8M |
| 2024-09-27 | 8.99 | $9.13 | 696201 |
| 2024-09-26 | 8.97 | $9.11 | 1.1M |
| 2024-09-25 | 8.96 | $9.02 | 620902 |
| 2024-09-24 | 8.95 | $8.90 | 900700 |
| 2024-09-23 | 8.96 | $8.90 | 1.0M |
| 2024-09-20 | 8.97 | $9.24 | 2.3M |
| 2024-09-19 | 8.95 | $9.18 | 1.3M |
| 2024-09-18 | 8.93 | $9.34 | 987611 |
| 2024-09-17 | 8.90 | $9.36 | 1.2M |
| 2024-09-16 | 8.87 | $9.35 | 1.1M |
| 2024-09-13 | 8.84 | $8.96 | 680235 |
| 2024-09-12 | 8.84 | $8.72 | 2.3M |
| 2024-09-11 | 8.88 | $8.46 | 939444 |
| 2024-09-10 | 8.94 | $8.31 | 1.1M |
| 2024-09-09 | 9.02 | $8.16 | 1.3M |
| 2024-09-06 | 9.11 | $8.08 | 907000 |
| 2024-09-05 | 9.22 | $8.72 | 1.5M |
| 2024-09-04 | 9.27 | $8.81 | 1.2M |
| 2024-09-03 | 9.31 | $8.85 | 2.5M |
| 2024-08-30 | 9.36 | $9.94 | 1.9M |
| 2024-08-29 | 9.30 | $9.50 | 2.5M |
| 2024-08-28 | 9.28 | $9.43 | 1.8M |
| 2024-08-27 | 9.27 | $9.25 | 1.3M |
| 2024-08-26 | 9.29 | $9.24 | 1.8M |
| 2024-08-23 | 9.31 | $9.29 | 2.7M |
| 2024-08-22 | 9.32 | $9.16 | 1.5M |
| 2024-08-21 | 9.35 | $9.14 | 1.2M |
| 2024-08-20 | 9.39 | $9.41 | 1.8M |
| 2024-08-19 | 9.40 | $9.58 | 4.0M |
| 2024-08-16 | 9.40 | $9.28 | 1.4M |
| 2024-08-15 | 9.43 | $9.40 | 880916 |
| 2024-08-14 | 9.45 | $9.35 | 1.5M |
| 2024-08-13 | 9.48 | $9.04 | 707000 |
| 2024-08-12 | 9.54 | $8.96 | 717004 |
| 2024-08-09 | 9.61 | $8.96 | 1.5M |
| 2024-08-08 | 9.68 | $9.04 | 1.5M |
| 2024-08-07 | 9.74 | $9.06 | 2.4M |
| 2024-08-06 | 9.80 | $9.76 | 1.3M |
| 2024-08-05 | 9.79 | $9.33 | 2.9M |
| 2024-08-02 | 9.82 | $9.83 | 1.6M |
| 2024-08-01 | 9.81 | $10.03 | 2.4M |
| 2024-07-31 | 9.77 | $10.31 | 3.4M |
| 2024-07-30 | 9.70 | $9.80 | 1.9M |
| 2024-07-29 | 9.67 | $9.77 | 1.8M |
| 2024-07-26 | 9.64 | $9.97 | 1.4M |
| 2024-07-25 | 9.59 | $9.79 | 3.2M |
| 2024-07-24 | 9.54 | $9.79 | 1.1M |
| 2024-07-23 | 9.49 | $10.17 | 2.5M |
| 2024-07-22 | 9.40 | $9.89 | 715134 |
| 2024-07-19 | 9.32 | $9.67 | 928738 |
| 2024-07-18 | 9.25 | $9.54 | 826300 |
| 2024-07-17 | 9.20 | $9.63 | 1.4M |
| 2024-07-16 | 9.12 | $9.84 | 1.7M |
| 2024-07-15 | 9.02 | $9.43 | 1.9M |
| 2024-07-12 | 8.95 | $9.09 | 738189 |
| 2024-07-11 | 8.90 | $9.11 | 1.0M |
| 2024-07-10 | 8.85 | $9.15 | 977516 |
| 2024-07-09 | 8.79 | $9.39 | 1.3M |
| 2024-07-08 | 8.70 | $9.31 | 1.2M |
| 2024-07-05 | 8.61 | $9.55 | 941513 |
| 2024-07-03 | 8.49 | $9.40 | 1.7M |
| 2024-07-02 | 8.37 | $9.14 | 1.5M |
| 2024-07-01 | 8.27 | $8.69 | 842130 |
| 2024-06-28 | 8.21 | $8.63 | 3.0M |
| 2024-06-27 | 8.16 | $8.60 | 837500 |
| 2024-06-26 | 8.11 | $8.69 | 1.4M |
| 2024-06-25 | 8.05 | $8.29 | 824638 |
| 2024-06-24 | 8.03 | $8.35 | 1.2M |
| 2024-06-21 | 8.01 | $7.84 | 2.2M |
| 2024-06-20 | 8.04 | $8.17 | 918400 |
| 2024-06-18 | 8.04 | $8.37 | 918400 |
| 2024-06-17 | 8.02 | $7.98 | 966000 |
| 2024-06-14 | 8.04 | $7.89 | 966800 |
| 2024-06-13 | 8.07 | $8.04 | 1.1M |
| 2024-06-12 | 8.08 | $8.01 | 1.1M |
| 2024-06-11 | 8.10 | $7.80 | 949420 |
| 2024-06-10 | 8.14 | $8.12 | 1.2M |
| 2024-06-07 | 8.15 | $7.69 | 1.1M |
| 2024-06-06 | 8.20 | $7.73 | 780349 |
| 2024-06-05 | 8.24 | $7.72 | 1.4M |
| 2024-06-04 | 8.28 | $7.49 | 1.7M |
| 2024-06-03 | 8.35 | $7.77 | 5.5M |
| 2024-05-31 | 8.38 | $8.55 | 4.2M |
| 2024-05-30 | 8.34 | $8.59 | 1.7M |
| 2024-05-29 | 8.29 | $8.49 | 1.9M |
| 2024-05-28 | 8.23 | $8.60 | 2.2M |
| 2024-05-24 | 8.17 | $8.94 | 1.5M |
| 2024-05-23 | 8.06 | $8.52 | 1.7M |
| 2024-05-22 | 7.99 | $8.58 | 2.3M |
| 2024-05-21 | 7.90 | $8.30 | 1.3M |
| 2024-05-20 | 7.84 | $8.35 | 853033 |
| 2024-05-17 | 7.77 | $8.14 | 1.2M |
| 2024-05-16 | 7.71 | $8.24 | 755579 |
| 2024-05-15 | 7.64 | $8.26 | 1.4M |
| 2024-05-14 | 7.55 | $8.37 | 879338 |
| 2024-05-13 | 7.45 | $8.03 | 1.4M |
| 2024-05-10 | 7.37 | $7.69 | 1.3M |
| 2024-05-09 | 7.32 | $7.80 | 930500 |
| 2024-05-08 | 7.26 | $7.51 | 1.5M |
| 2024-05-07 | 7.22 | $7.34 | 1.6M |
| 2024-05-06 | 7.18 | $7.29 | 2.2M |
| 2024-05-03 | 7.15 | $7.30 | 1.3M |
| 2024-05-02 | 7.12 | $7.37 | 2.7M |
| 2024-05-01 | 7.07 | $7.10 | 718400 |
| 2024-04-30 | 7.05 | $7.24 | 1.6M |
| 2024-04-29 | 7.01 | $7.42 | 1.6M |
| 2024-04-26 | 6.94 | $7.31 | 1.3M |
| 2024-04-25 | 6.88 | $7.41 | 690500 |
| 2024-04-24 | 6.81 | $7.44 | 1.1M |
| 2024-04-23 | 6.73 | $7.78 | 2.2M |
| 2024-04-22 | 6.60 | $7.09 | 1.8M |
| 2024-04-19 | 6.54 | $6.67 | 757000 |
| 2024-04-18 | 6.52 | $6.57 | 1.3M |
| 2024-04-17 | 6.50 | $6.55 | 1.8M |
| 2024-04-16 | 6.48 | $6.77 | 921928 |
| 2024-04-15 | 6.44 | $6.82 | 1.7M |
| 2024-04-12 | 6.39 | $6.95 | 1.8M |
| 2024-04-11 | 6.32 | $6.43 | 420536 |
| 2024-04-10 | 6.29 | $6.33 | 3.9M |
| 2024-04-09 | 6.28 | $6.45 | 846776 |
| 2024-04-08 | 6.25 | $6.39 | 885718 |
| 2024-04-05 | 6.21 | $6.42 | 746761 |
| 2024-04-04 | 6.17 | $6.39 | 903848 |
| 2024-04-03 | 6.13 | $6.47 | 909822 |
| 2024-04-02 | 6.07 | $6.40 | 1.1M |
| 2024-04-01 | 6.01 | $6.41 | 1.1M |
| 2024-03-28 | 5.95 | $6.28 | 546932 |
| 2024-03-27 | 5.88 | $6.20 | 875833 |
| 2024-03-26 | 5.82 | $5.95 | 374800 |
| 2024-03-25 | 5.77 | $6.13 | 345609 |
| 2024-03-22 | 5.70 | $6.17 | 419600 |
| 2024-03-21 | 5.61 | $6.22 | 528000 |
| 2024-03-20 | 5.51 | $6.16 | 489300 |
| 2024-03-19 | 5.41 | $5.92 | 438413 |
| 2024-03-18 | 5.32 | $5.90 | 487519 |
| 2024-03-15 | 5.23 | $5.93 | 1.3M |
| 2024-03-14 | 5.13 | $5.69 | 1.0M |
| 2024-03-13 | 5.04 | $5.78 | 561400 |
| 2024-03-12 | 4.94 | $5.89 | 585281 |
| 2024-03-11 | 4.82 | $5.58 | 871443 |
| 2024-03-08 | 4.73 | $5.39 | 642938 |
| 2024-03-07 | 4.64 | $5.19 | 453039 |
| 2024-03-06 | 4.58 | $4.93 | 284700 |
| 2024-03-05 | 4.53 | $4.88 | 448601 |
| 2024-03-04 | 4.49 | $4.93 | 525527 |
| 2024-03-01 | 4.44 | $5.04 | 1.3M |
| 2024-02-29 | 4.38 | $4.58 | 928608 |
| 2024-02-28 | 4.35 | $4.34 | 328400 |
| 2024-02-27 | 4.36 | $4.37 | 363300 |
| 2024-02-26 | 4.35 | $4.43 | 721100 |
| 2024-02-23 | 4.35 | $4.36 | 615822 |
| 2024-02-22 | 4.35 | $4.20 | 296638 |
| 2024-02-21 | 4.36 | $4.26 | 798500 |
| 2024-02-20 | 4.37 | $4.38 | 1.2M |
| 2024-02-16 | 4.36 | $4.40 | 506600 |
| 2024-02-15 | 4.35 | $4.48 | 537900 |
| 2024-02-14 | 4.33 | $4.30 | 290292 |
| 2024-02-13 | 4.32 | $4.17 | 661629 |
| 2024-02-12 | 4.32 | $4.53 | 530416 |
| 2024-02-09 | 4.28 | $4.52 | 352324 |
| 2024-02-08 | 4.24 | $4.37 | 265153 |
| 2024-02-07 | 4.21 | $4.37 | 334000 |
| 2024-02-06 | 4.18 | $4.35 | 210944 |
| 2024-02-05 | 4.15 | $4.25 | 585449 |
| 2024-02-02 | 4.12 | $4.28 | 341229 |
| 2024-02-01 | 4.08 | $4.38 | 494400 |
| 2024-01-31 | 4.04 | $4.26 | 793117 |
| 2024-01-30 | 4.00 | $4.45 | 855230 |
| 2024-01-29 | 3.94 | $4.41 | 564419 |
| 2024-01-26 | 3.88 | $4.30 | 325000 |
| 2024-01-25 | 3.83 | $4.23 | 1.1M |
| 2024-01-24 | 3.79 | $4.12 | 530500 |
| 2024-01-23 | 3.76 | $4.05 | 719102 |
| 2024-01-22 | 3.74 | $3.98 | 453049 |
| 2024-01-19 | 3.73 | $3.81 | 284142 |
| 2024-01-18 | 3.73 | $3.72 | 753819 |
| 2024-01-17 | 3.75 | $3.55 | 528000 |
| 2024-01-16 | 3.78 | $3.73 | 526318 |
| 2024-01-12 | 3.81 | $3.85 | 676200 |
| 2024-01-11 | 3.82 | $3.73 | 795462 |
| 2024-01-10 | 3.84 | $3.52 | 263800 |
| 2024-01-09 | 3.88 | $3.52 | 292831 |
| 2024-01-08 | 3.93 | $3.58 | 381404 |
| 2024-01-05 | 3.97 | $3.64 | 426800 |
| 2024-01-04 | 4.00 | $3.50 | 757800 |
| 2024-01-03 | 4.05 | $3.63 | 575645 |
| 2024-01-02 | 4.09 | $3.82 | 338100 |
| 2023-12-29 | 4.11 | $3.89 | 510311 |
| 2023-12-28 | 4.12 | $4.06 | 476601 |
| 2023-12-27 | 4.11 | $4.20 | 405526 |
| 2023-12-26 | 4.09 | $4.28 | 390547 |
| 2023-12-22 | 4.06 | $4.23 | 591616 |
| 2023-12-21 | 4.03 | $4.20 | 521900 |
| 2023-12-20 | 3.99 | $4.19 | 869731 |
| 2023-12-19 | 3.96 | $4.35 | 490700 |
| 2023-12-18 | 3.91 | $4.21 | 541224 |
| 2023-12-15 | 3.87 | $4.28 | 1.2M |
| 2023-12-14 | 3.82 | $4.31 | 1.5M |
| 2023-12-13 | 3.76 | $4.10 | 1.8M |
| 2023-12-12 | 3.72 | $3.87 | 529300 |
| 2023-12-11 | 3.70 | $3.76 | 1.1M |
| 2023-12-08 | 3.69 | $3.78 | 479800 |
| 2023-12-07 | 3.67 | $3.73 | 382200 |
| 2023-12-06 | 3.66 | $3.71 | 641800 |
| 2023-12-05 | 3.65 | $3.74 | 323700 |
| 2023-12-04 | 3.63 | $3.76 | 412400 |
| 2023-12-01 | 3.61 | $3.69 | 327200 |
| 2023-11-30 | 3.59 | $3.70 | 512139 |
| 2023-11-29 | 3.57 | $3.68 | 157620 |
| 2023-11-28 | 3.54 | $3.66 | 219000 |
| 2023-11-27 | 3.52 | $3.64 | 176400 |
| 2023-11-24 | 3.50 | $3.67 | 126110 |
| 2023-11-22 | 3.46 | $3.58 | 164027 |
| 2023-11-21 | 3.44 | $3.67 | 467948 |
| 2023-11-20 | 3.41 | $3.64 | 235600 |
| 2023-11-17 | 3.37 | $3.65 | 883198 |
| 2023-11-16 | 3.33 | $3.58 | 1.4M |
| 2023-11-15 | 3.30 | $3.58 | 366600 |
| 2023-11-14 | 3.26 | $3.60 | 554122 |
| 2023-11-13 | 3.22 | $3.38 | 358200 |
| 2023-11-10 | 3.21 | $3.33 | 220943 |
| 2023-11-09 | 3.19 | $3.31 | 303620 |
| 2023-11-08 | 3.18 | $3.38 | 964018 |
| 2023-11-07 | 3.15 | $3.32 | 426000 |
| 2023-11-06 | 3.14 | $3.20 | 336029 |
| 2023-11-03 | 3.13 | $3.22 | 315308 |
| 2023-11-02 | 3.12 | $3.16 | 1.2M |
| 2023-11-01 | 3.11 | $3.12 | 306411 |
| 2023-10-31 | 3.11 | $3.06 | 383600 |
| 2023-10-30 | 3.11 | $3.04 | 416041 |
| 2023-10-27 | 3.11 | $3.07 | 437214 |
| 2023-10-26 | 3.11 | $3.15 | 148827 |
| 2023-10-25 | 3.10 | $3.17 | 226242 |
| 2023-10-24 | 3.09 | $3.13 | 208300 |
| 2023-10-23 | 3.09 | $3.10 | 164900 |
| 2023-10-20 | 3.09 | $3.11 | 276838 |
| 2023-10-19 | 3.09 | $3.09 | 245000 |
| 2023-10-18 | 3.09 | $3.14 | 214141 |
| 2023-10-17 | 3.09 | $3.25 | 614838 |
| 2023-10-16 | 3.07 | $3.24 | 188900 |
| 2023-10-13 | 3.06 | $3.13 | 195620 |
| 2023-10-12 | 3.06 | $3.15 | 211800 |
| 2023-10-11 | 3.06 | $3.17 | 698760 |
| 2023-10-10 | 3.06 | $2.88 | 1.3M |
| 2023-10-09 | 3.09 | $2.89 | 346900 |
| 2023-10-06 | 3.13 | $2.94 | 497700 |
| 2023-10-05 | 3.16 | $2.87 | 478732 |
| 2023-10-04 | 3.20 | $2.88 | 668945 |
| 2023-10-03 | 3.24 | $2.90 | 552300 |
| 2023-10-02 | 3.28 | $3.04 | 489615 |
| 2023-09-29 | 3.31 | $3.22 | 199749 |
| 2023-09-28 | 3.32 | $3.23 | 210332 |
| 2023-09-27 | 3.34 | $3.26 | 148515 |
| 2023-09-26 | 3.35 | $3.21 | 201110 |
| 2023-09-25 | 3.37 | $3.24 | 209600 |
| 2023-09-22 | 3.39 | $3.20 | 299100 |
| 2023-09-21 | 3.41 | $3.24 | 181300 |
| 2023-09-20 | 3.42 | $3.29 | 202500 |
| 2023-09-19 | 3.44 | $3.33 | 221319 |
| 2023-09-18 | 3.44 | $3.42 | 383200 |
| 2023-09-15 | 3.45 | $3.53 | 846147 |
| 2023-09-14 | 3.44 | $3.48 | 220837 |
| 2023-09-13 | 3.43 | $3.41 | 298904 |
| 2023-09-12 | 3.43 | $3.50 | 1.6M |
| 2023-09-11 | 3.43 | $3.46 | 155000 |
| 2023-09-08 | 3.43 | $3.46 | 133523 |
| 2023-09-07 | 3.43 | $3.42 | 157800 |
| 2023-09-06 | 3.43 | $3.41 | 253943 |
| 2023-09-05 | 3.44 | $3.39 | 254901 |
| 2023-09-01 | 3.45 | $3.45 | 223400 |
| 2023-08-31 | 3.45 | $3.48 | 270800 |
| 2023-08-30 | 3.45 | $3.47 | 303100 |
| 2023-08-29 | 3.46 | $3.45 | 386500 |
| 2023-08-28 | 3.46 | $3.37 | 254312 |
| 2023-08-25 | 3.47 | $3.33 | 289506 |
| 2023-08-24 | 3.49 | $3.32 | 262904 |
| 2023-08-23 | 3.51 | $3.45 | 127930 |
| 2023-08-22 | 3.52 | $3.37 | 185620 |
| 2023-08-21 | 3.53 | $3.36 | 401640 |
| 2023-08-18 | 3.55 | $3.51 | 175200 |
| 2023-08-17 | 3.55 | $3.51 | 347504 |
| 2023-08-16 | 3.55 | $3.48 | 235900 |
| 2023-08-15 | 3.56 | $3.55 | 202204 |
| 2023-08-14 | 3.56 | $3.57 | 201341 |
| 2023-08-11 | 3.55 | $3.59 | 258737 |
| 2023-08-10 | 3.55 | $3.56 | 391209 |
| 2023-08-09 | 3.54 | $3.69 | 593405 |
| 2023-08-08 | 3.53 | $3.66 | 210846 |
| 2023-08-07 | 3.51 | $3.65 | 193803 |
| 2023-08-04 | 3.49 | $3.60 | 345907 |
| 2023-08-03 | 3.48 | $3.47 | 535132 |
| 2023-08-02 | 3.49 | $3.45 | 413200 |
| 2023-08-01 | 3.49 | $3.50 | 1.9M |
| 2023-07-31 | 3.49 | $3.55 | 310400 |
| 2023-07-28 | 3.49 | $3.46 | 531635 |
| 2023-07-27 | 3.49 | $3.46 | 498823 |
| 2023-07-26 | 3.50 | $3.45 | 714841 |
| 2023-07-25 | 3.51 | $3.46 | 629635 |
| 2023-07-24 | 3.51 | $3.41 | 336600 |
| 2023-07-21 | 3.52 | $3.50 | 425600 |
| 2023-07-20 | 3.52 | $3.48 | 317535 |
| 2023-07-19 | 3.53 | $3.61 | 241700 |
| 2023-07-18 | 3.52 | $3.65 | 386009 |
| 2023-07-17 | 3.50 | $3.58 | 649435 |
| 2023-07-14 | 3.49 | $3.40 | 397109 |
| 2023-07-13 | 3.50 | $3.34 | 313500 |
| 2023-07-12 | 3.51 | $3.40 | 288400 |
| 2023-07-11 | 3.51 | $3.50 | 298329 |
| 2023-07-10 | 3.51 | $3.58 | 248110 |
| 2023-07-07 | 3.50 | $3.59 | 303700 |
| 2023-07-06 | 3.49 | $3.52 | 265742 |
| 2023-07-05 | 3.49 | $3.60 | 221105 |
| 2023-07-03 | 3.47 | $3.60 | 264900 |
| 2023-06-30 | 3.46 | $3.69 | 660535 |
| 2023-06-29 | 3.44 | $3.53 | 795900 |
| 2023-06-28 | 3.44 | $3.54 | 763107 |
| 2023-06-27 | 3.43 | $3.46 | 656700 |
| 2023-06-26 | 3.42 | $3.38 | 922719 |
| 2023-06-23 | 3.43 | $3.35 | 14.4M |
| 2023-06-22 | 3.43 | $3.48 | 1.1M |
| 2023-06-21 | 3.42 | $3.48 | 488600 |
| 2023-06-20 | 3.42 | $3.36 | 446200 |
| 2023-06-16 | 3.42 | $3.27 | 691600 |
| 2023-06-15 | 3.43 | $3.19 | 728339 |
| 2023-06-14 | 3.45 | $3.36 | 446409 |
| 2023-06-13 | 3.46 | $3.37 | 526900 |
| 2023-06-12 | 3.46 | $3.52 | 366519 |
| 2023-06-09 | 3.44 | $3.50 | 300400 |
| 2023-06-08 | 3.43 | $3.63 | 255343 |
| 2023-06-07 | 3.40 | $3.63 | 264007 |
| 2023-06-06 | 3.37 | $3.67 | 338600 |
| 2023-06-05 | 3.33 | $3.66 | 200345 |
| 2023-06-02 | 3.29 | $3.60 | 288900 |
| 2023-06-01 | 3.26 | $3.43 | 448400 |
| 2023-05-31 | 3.24 | $3.25 | 215911 |
| 2023-05-30 | 3.23 | $3.25 | 253513 |
| 2023-05-26 | 3.22 | $3.22 | 198200 |
| 2023-05-25 | 3.22 | $3.14 | 209900 |
| 2023-05-24 | 3.22 | $3.18 | 397300 |
| 2023-05-23 | 3.22 | $3.25 | 555500 |
| 2023-05-22 | 3.21 | $3.47 | 797044 |
| 2023-05-19 | 3.17 | $3.24 | 210700 |
| 2023-05-18 | 3.16 | $3.29 | 377900 |
| 2023-05-17 | 3.14 | $3.39 | 296024 |
| 2023-05-16 | 3.11 | $3.21 | 151000 |
| 2023-05-15 | 3.09 | $3.19 | 181810 |
| 2023-05-12 | 3.08 | $3.12 | 211419 |
| 2023-05-11 | 3.07 | $3.16 | 214346 |
| 2023-05-10 | 3.06 | $3.21 | 401849 |
| 2023-05-09 | 3.05 | $3.18 | 322400 |
| 2023-05-08 | 3.04 | $3.13 | 385700 |
| 2023-05-05 | 3.03 | $3.10 | 365500 |
| 2023-05-04 | 3.03 | $3.10 | 362300 |
| 2023-05-03 | 3.03 | $3.15 | 622489 |
| 2023-05-02 | 3.02 | $2.93 | 465406 |
| 2023-05-01 | 3.03 | $3.08 | 383609 |
| 2023-04-28 | 3.03 | $3.10 | 315600 |
| 2023-04-27 | 3.02 | $3.10 | 982900 |
| 2023-04-26 | 3.01 | $2.72 | 972136 |
| 2023-04-25 | 3.04 | $2.66 | 1.6M |
| 2023-04-24 | 3.08 | $2.92 | 252431 |
| 2023-04-21 | 3.09 | $3.00 | 340803 |
| 2023-04-20 | 3.08 | $3.00 | 258000 |
| 2023-04-19 | 3.08 | $3.05 | 324844 |
| 2023-04-18 | 3.07 | $3.14 | 742514 |
| 2023-04-17 | 3.05 | $3.20 | 394310 |
| 2023-04-14 | 3.01 | $3.21 | 296642 |
| 2023-04-13 | 2.98 | $3.23 | 319405 |
| 2023-04-12 | 2.93 | $3.23 | 893841 |
| 2023-04-11 | 2.89 | $3.38 | 533840 |
| 2023-04-10 | 2.82 | $3.18 | 382000 |
| 2023-04-06 | 2.77 | $2.94 | 281129 |
| 2023-04-05 | 2.75 | $2.99 | 244948 |
| 2023-04-04 | 2.72 | $2.96 | 368519 |
| 2023-04-03 | 2.69 | $2.97 | 292733 |
| 2023-03-31 | 2.67 | $3.00 | 1.2M |
| 2023-03-30 | 2.64 | $2.86 | 236400 |
| 2023-03-29 | 2.62 | $2.87 | 377500 |
| 2023-03-28 | 2.60 | $2.76 | 355600 |
| 2023-03-27 | 2.60 | $2.67 | 434234 |
| 2023-03-24 | 2.61 | $2.54 | 337749 |
| 2023-03-23 | 2.63 | $2.49 | 508000 |
| 2023-03-22 | 2.66 | $2.45 | 538538 |
| 2023-03-21 | 2.69 | $2.54 | 662900 |
| 2023-03-20 | 2.72 | $2.37 | 472027 |
| 2023-03-17 | 2.77 | $2.45 | 872518 |
| 2023-03-16 | 2.81 | $2.45 | 425542 |
| 2023-03-15 | 2.86 | $2.40 | 964235 |
| 2023-03-14 | 2.92 | $2.53 | 600510 |
| 2023-03-13 | 2.97 | $2.60 | 1.1M |
| 2023-03-10 | 3.01 | $2.84 | 427637 |
| 2023-03-09 | 3.04 | $2.92 | 429634 |
| 2023-03-08 | 3.06 | $2.98 | 434600 |
| 2023-03-07 | 3.07 | $2.98 | 744800 |
| 2023-03-06 | 3.09 | $2.96 | 374500 |
| 2023-03-03 | 3.11 | $2.95 | 479300 |
| 2023-03-02 | 3.14 | $3.00 | 908448 |
| 2023-03-01 | 3.16 | $3.17 | 317698 |
| 2023-02-28 | 3.16 | $3.13 | 256013 |
| 2023-02-27 | 3.17 | $3.04 | 291600 |
| 2023-02-24 | 3.19 | $3.00 | 489600 |
| 2023-02-23 | 3.22 | $3.00 | 812925 |
| 2023-02-22 | 3.24 | $3.00 | 456441 |
| 2023-02-21 | 3.27 | $3.09 | 283600 |
| 2023-02-17 | 3.29 | $3.17 | 233800 |
| 2023-02-16 | 3.31 | $3.19 | 421700 |
| 2023-02-15 | 3.32 | $3.28 | 800900 |
| 2023-02-14 | 3.33 | $3.23 | 503640 |
| 2023-02-13 | 3.34 | $3.28 | 232435 |
| 2023-02-10 | 3.35 | $3.35 | 274715 |
| 2023-02-09 | 3.35 | $3.28 | 294300 |
| 2023-02-08 | 3.36 | $3.37 | 305600 |
| 2023-02-07 | 3.35 | $3.46 | 461800 |
| 2023-02-06 | 3.34 | $3.36 | 1.1M |
| 2023-02-03 | 3.33 | $3.38 | 247122 |
| 2023-02-02 | 3.32 | $3.40 | 298238 |
| 2023-02-01 | 3.30 | $3.29 | 420701 |
| 2023-01-31 | 3.30 | $3.31 | 349013 |
| 2023-01-30 | 3.29 | $3.20 | 170300 |
| 2023-01-27 | 3.29 | $3.28 | 213838 |
| 2023-01-26 | 3.28 | $3.24 | 286927 |
| 2023-01-25 | 3.27 | $3.31 | 325200 |
| 2023-01-24 | 3.25 | $3.34 | 313875 |
| 2023-01-23 | 3.23 | $3.46 | 802146 |
| 2023-01-20 | 3.19 | $3.68 | 820638 |
| 2023-01-19 | 3.13 | $3.37 | 651542 |
| 2023-01-18 | 3.09 | $3.34 | 378700 |
| 2023-01-17 | 3.06 | $3.38 | 286100 |
| 2023-01-13 | 3.02 | $3.43 | 515521 |
| 2023-01-12 | 2.97 | $3.19 | 375300 |
| 2023-01-11 | 2.95 | $3.16 | 1.4M |
| 2023-01-10 | 2.93 | $3.08 | 523137 |
| 2023-01-09 | 2.91 | $2.96 | 660629 |
| 2023-01-06 | 2.91 | $2.94 | 414400 |
| 2023-01-05 | 2.91 | $2.90 | 314941 |
| 2023-01-04 | 2.91 | $2.96 | 482545 |
| 2023-01-03 | 2.91 | $2.96 | 390600 |
| 2022-12-30 | 2.92 | $2.95 | 642928 |
| 2022-12-29 | 2.92 | $2.87 | 201700 |
| 2022-12-28 | 2.93 | $2.79 | 569000 |
| 2022-12-27 | 2.94 | $2.83 | 376415 |
| 2022-12-23 | 2.96 | $2.89 | 429700 |
| 2022-12-22 | 2.97 | $2.89 | 416803 |
| 2022-12-21 | 2.97 | $2.92 | 1.0M |
| 2022-12-20 | 2.98 | $2.80 | 1.5M |
| 2022-12-19 | 3.00 | $2.74 | 1.9M |
| 2022-12-16 | 3.02 | $2.85 | 2.3M |
| 2022-12-15 | 3.04 | $3.00 | 1.6M |
| 2022-12-14 | 3.03 | $3.14 | 1.6M |
| 2022-12-13 | 3.02 | $3.09 | 769200 |
| 2022-12-12 | 3.00 | $3.07 | 966600 |
| 2022-12-09 | 2.99 | $3.09 | 1.0M |
| 2022-12-08 | 2.97 | $3.17 | 1.0M |
| 2022-12-07 | 2.95 | $3.01 | 1.4M |
| 2022-12-06 | 2.93 | $3.00 | 1.1M |
| 2022-12-05 | 2.92 | $3.10 | 1.2M |
| 2022-12-02 | 2.89 | $3.17 | 1.6M |
| 2022-12-01 | 2.85 | $2.95 | 1.6M |
| 2022-11-30 | 2.84 | $2.85 | 132955 |
| 2022-11-29 | 2.83 | $2.84 | 195600 |
| 2022-11-28 | 2.82 | $2.83 | 269900 |
| 2022-11-25 | 2.82 | $3.04 | 182900 |
| 2022-11-23 | 2.79 | $2.97 | 216811 |
| 2022-11-22 | 2.76 | $2.92 | 368414 |
| 2022-11-21 | 2.74 | $2.92 | 431800 |
| 2022-11-18 | 2.72 | $2.89 | 378800 |
| 2022-11-17 | 2.69 | $2.81 | 821500 |
| 2022-11-16 | 2.68 | $2.79 | 657007 |
| 2022-11-15 | 2.66 | $2.89 | 637108 |
| 2022-11-14 | 2.63 | $2.75 | 733234 |
| 2022-11-11 | 2.62 | $2.64 | 523800 |
| 2022-11-10 | 2.61 | $2.56 | 638500 |
| 2022-11-09 | 2.61 | $2.54 | 809100 |
| 2022-11-08 | 2.61 | $2.64 | 432505 |
| 2022-11-07 | 2.61 | $2.71 | 887800 |
| 2022-11-04 | 2.59 | $2.66 | 674719 |
| 2022-11-03 | 2.58 | $2.63 | 571903 |
| 2022-11-02 | 2.57 | $2.75 | 701900 |
| 2022-11-01 | 2.56 | $2.81 | 314300 |
| 2022-10-31 | 2.53 | $2.75 | 430340 |
| 2022-10-28 | 2.51 | $2.63 | 606900 |
| 2022-10-27 | 2.50 | $2.50 | 301629 |
| 2022-10-26 | 2.50 | $2.46 | 363541 |
| 2022-10-25 | 2.51 | $2.46 | 223800 |
| 2022-10-24 | 2.51 | $2.45 | 356000 |
| 2022-10-21 | 2.52 | $2.42 | 395659 |
| 2022-10-20 | 2.52 | $2.48 | 705000 |
| 2022-10-19 | 2.53 | $2.61 | 733500 |
| 2022-10-18 | 2.52 | $2.54 | 358700 |
| 2022-10-17 | 2.52 | $2.52 | 912037 |
| 2022-10-14 | 2.52 | $2.37 | 394501 |
| 2022-10-13 | 2.53 | $2.42 | 747300 |
| 2022-10-12 | 2.55 | $2.41 | 707728 |
| 2022-10-11 | 2.56 | $2.60 | 471352 |
| 2022-10-10 | 2.56 | $2.70 | 757700 |
| 2022-10-07 | 2.56 | $2.57 | 866600 |
| 2022-10-06 | 2.56 | $2.64 | 236749 |
| 2022-10-05 | 2.57 | $2.71 | 469800 |
| 2022-10-04 | 2.57 | $2.70 | 643802 |
| 2022-10-03 | 2.57 | $2.55 | 2.3M |
| 2022-09-30 | 2.58 | $2.40 | 664000 |
| 2022-09-29 | 2.62 | $2.24 | 648897 |
| 2022-09-28 | 2.67 | $2.46 | 973079 |
| 2022-09-27 | 2.70 | $2.37 | 372648 |
| 2022-09-26 | 2.74 | $2.35 | 864704 |
| 2022-09-23 | 2.78 | $2.45 | 689747 |
| 2022-09-22 | 2.82 | $2.58 | 551528 |
| 2022-09-21 | 2.84 | $2.76 | 750465 |
| 2022-09-20 | 2.84 | $2.61 | 399627 |
| 2022-09-19 | 2.86 | $2.72 | 624846 |
| 2022-09-16 | 2.86 | $2.58 | 5.2M |
| 2022-09-15 | 2.88 | $2.75 | 553200 |
| 2022-09-14 | 2.89 | $3.02 | 688600 |
| 2022-09-13 | 2.87 | $3.04 | 1.1M |
| 2022-09-12 | 2.84 | $2.94 | 1.8M |
| 2022-09-09 | 2.82 | $3.05 | 2.5M |
| 2022-09-08 | 2.79 | $3.19 | 1.3M |
| 2022-09-07 | 2.75 | $3.08 | 3.0M |
| 2022-09-06 | 2.71 | $2.97 | 925944 |
| 2022-09-02 | 2.69 | $2.88 | 851000 |
| 2022-09-01 | 2.67 | $2.84 | 748933 |
| 2022-08-31 | 2.66 | $2.75 | 754115 |
| 2022-08-30 | 2.65 | $2.75 | 1.6M |
| 2022-08-29 | 2.65 | $2.69 | 1.2M |
| 2022-08-26 | 2.65 | $2.52 | 623918 |
| 2022-08-25 | 2.67 | $2.49 | 621732 |
| 2022-08-24 | 2.71 | $2.49 | 810423 |
| 2022-08-23 | 2.75 | $2.55 | 1.5M |
| 2022-08-22 | 2.79 | $2.45 | 985205 |
| 2022-08-19 | 2.84 | $2.62 | 1.0M |
| 2022-08-18 | 2.88 | $2.87 | 803700 |
| 2022-08-17 | 2.90 | $2.65 | 770500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.34
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.44
Average
5.14
Maximum
10.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.34 | $4.16 | 812200 |
| 2026-07-16 | 4.39 | $4.22 | 936022 |
| 2026-07-15 | 4.44 | $4.35 | 589733 |
| 2026-07-14 | 4.47 | $4.46 | 672521 |
| 2026-07-13 | 4.48 | $4.49 | 581861 |
| 2026-07-10 | 4.49 | $4.54 | 502014 |
| 2026-07-09 | 4.48 | $4.47 | 683044 |
| 2026-07-08 | 4.50 | $4.43 | 821419 |
| 2026-07-07 | 4.52 | $4.39 | 1.0M |
| 2026-07-06 | 4.55 | $4.41 | 764200 |
| 2026-07-02 | 4.59 | $4.44 | 868500 |
| 2026-07-01 | 4.63 | $4.51 | 1.1M |
| 2026-06-30 | 4.66 | $4.64 | 1.2M |
| 2026-06-29 | 4.67 | $4.36 | 2.1M |
| 2026-06-26 | 4.73 | $4.95 | 2.7M |
| 2026-06-25 | 4.69 | $4.91 | 597000 |
| 2026-06-24 | 4.64 | $4.69 | 1.3M |
| 2026-06-23 | 4.63 | $4.63 | 490701 |
| 2026-06-22 | 4.64 | $4.77 | 632781 |
| 2026-06-18 | 4.62 | $4.81 | 1.1M |
| 2026-06-17 | 4.58 | $4.74 | 701445 |
| 2026-06-16 | 4.56 | $4.86 | 863900 |
| 2026-06-15 | 4.50 | $4.98 | 817639 |
| 2026-06-12 | 4.41 | $4.82 | 935014 |
| 2026-06-11 | 4.35 | $4.78 | 1.0M |
| 2026-06-10 | 4.28 | $4.28 | 722522 |
| 2026-06-09 | 4.31 | $4.56 | 1.2M |
| 2026-06-08 | 4.28 | $4.52 | 1.3M |
| 2026-06-05 | 4.26 | $4.16 | 704704 |
| 2026-06-04 | 4.32 | $4.32 | 883418 |
| 2026-06-03 | 4.35 | $4.22 | 959703 |
| 2026-06-02 | 4.41 | $4.48 | 733300 |
| 2026-06-01 | 4.42 | $4.57 | 1.1M |
| 2026-05-29 | 4.42 | $4.46 | 981822 |
| 2026-05-28 | 4.45 | $4.56 | 542185 |
| 2026-05-27 | 4.46 | $4.63 | 571600 |
| 2026-05-26 | 4.46 | $4.64 | 716400 |
| 2026-05-22 | 4.45 | $4.51 | 613864 |
| 2026-05-21 | 4.48 | $4.52 | 961954 |
| 2026-05-20 | 4.51 | $4.23 | 1.0M |
| 2026-05-19 | 4.61 | $4.23 | 966800 |
| 2026-05-18 | 4.73 | $4.30 | 976236 |
| 2026-05-15 | 4.85 | $4.63 | 1.1M |
| 2026-05-14 | 4.93 | $4.75 | 1.1M |
| 2026-05-13 | 4.99 | $4.46 | 1.1M |
| 2026-05-12 | 5.13 | $4.48 | 1.7M |
| 2026-05-11 | 5.28 | $4.67 | 2.0M |
| 2026-05-08 | 5.42 | $4.86 | 2.8M |
| 2026-05-07 | 5.54 | $5.13 | 1.0M |
| 2026-05-06 | 5.62 | $5.54 | 893082 |
| 2026-05-05 | 5.63 | $5.46 | 969836 |
| 2026-05-04 | 5.66 | $5.30 | 1.1M |
| 2026-05-01 | 5.73 | $5.72 | 1.6M |
| 2026-04-30 | 5.71 | $6.15 | 5.6M |
| 2026-04-29 | 5.61 | $5.67 | 982800 |
| 2026-04-28 | 5.59 | $5.58 | 555700 |
| 2026-04-27 | 5.58 | $5.51 | 496200 |
| 2026-04-24 | 5.59 | $5.41 | 603536 |
| 2026-04-23 | 5.61 | $5.54 | 578503 |
| 2026-04-22 | 5.62 | $5.53 | 459440 |
| 2026-04-21 | 5.62 | $5.48 | 664138 |
| 2026-04-20 | 5.64 | $5.93 | 566823 |
| 2026-04-17 | 5.57 | $5.80 | 799600 |
| 2026-04-16 | 5.50 | $5.99 | 450900 |
| 2026-04-15 | 5.39 | $5.83 | 543800 |
| 2026-04-14 | 5.30 | $5.78 | 467100 |
| 2026-04-13 | 5.20 | $5.70 | 456030 |
| 2026-04-10 | 5.10 | $5.59 | 671505 |
| 2026-04-09 | 5.01 | $5.34 | 866624 |
| 2026-04-08 | 4.96 | $5.28 | 988900 |
| 2026-04-07 | 4.91 | $5.17 | 702300 |
| 2026-04-06 | 4.88 | $5.13 | 683300 |
| 2026-04-02 | 4.86 | $5.04 | 559600 |
| 2026-04-01 | 4.85 | $4.99 | 726023 |
| 2026-03-31 | 4.85 | $4.94 | 919000 |
| 2026-03-30 | 4.87 | $4.71 | 983900 |
| 2026-03-27 | 4.94 | $4.84 | 730537 |
| 2026-03-26 | 4.99 | $5.16 | 965627 |
| 2026-03-25 | 4.99 | $5.03 | 1.0M |
| 2026-03-24 | 5.01 | $4.73 | 929800 |
| 2026-03-23 | 5.10 | $5.08 | 1.3M |
| 2026-03-20 | 5.14 | $4.64 | 1.3M |
| 2026-03-19 | 5.28 | $4.85 | 1.1M |
| 2026-03-18 | 5.39 | $5.02 | 1.3M |
| 2026-03-17 | 5.49 | $5.23 | 1.5M |
| 2026-03-16 | 5.57 | $5.60 | 848905 |
| 2026-03-13 | 5.57 | $5.24 | 735043 |
| 2026-03-12 | 5.66 | $5.21 | 621145 |
| 2026-03-11 | 5.76 | $5.38 | 590764 |
| 2026-03-10 | 5.85 | $5.55 | 896710 |
| 2026-03-09 | 5.91 | $5.50 | 886200 |
| 2026-03-06 | 6.00 | $5.38 | 1.1M |
| 2026-03-05 | 6.12 | $5.71 | 830814 |
| 2026-03-04 | 6.19 | $5.86 | 1.0M |
| 2026-03-03 | 6.24 | $6.07 | 1.5M |
| 2026-03-02 | 6.26 | $6.35 | 1.9M |
| 2026-02-27 | 6.22 | $5.81 | 3.0M |
| 2026-02-26 | 6.28 | $6.44 | 1.6M |
| 2026-02-25 | 6.22 | $6.40 | 771300 |
| 2026-02-24 | 6.16 | $6.31 | 1.1M |
| 2026-02-23 | 6.10 | $5.87 | 650500 |
| 2026-02-20 | 6.13 | $5.94 | 609100 |
| 2026-02-19 | 6.15 | $6.04 | 754626 |
| 2026-02-18 | 6.14 | $6.00 | 733900 |
| 2026-02-17 | 6.15 | $5.99 | 768715 |
| 2026-02-13 | 6.15 | $6.00 | 924000 |
| 2026-02-12 | 6.15 | $5.88 | 799807 |
| 2026-02-11 | 6.18 | $6.23 | 942534 |
| 2026-02-10 | 6.13 | $6.25 | 765100 |
| 2026-02-09 | 6.07 | $6.24 | 1.0M |
| 2026-02-06 | 6.00 | $6.01 | 1.1M |
| 2026-02-05 | 5.97 | $5.40 | 1.5M |
| 2026-02-04 | 6.06 | $5.87 | 1.3M |
| 2026-02-03 | 6.06 | $6.03 | 1.3M |
| 2026-02-02 | 6.03 | $5.80 | 1.1M |
| 2026-01-30 | 6.04 | $5.82 | 1.3M |
| 2026-01-29 | 6.04 | $5.99 | 917723 |
| 2026-01-28 | 6.01 | $5.99 | 646416 |
| 2026-01-27 | 5.97 | $5.90 | 984834 |
| 2026-01-26 | 5.93 | $6.20 | 1.5M |
| 2026-01-23 | 5.83 | $6.35 | 1.1M |
| 2026-01-22 | 5.68 | $6.25 | 1.0M |
| 2026-01-21 | 5.52 | $5.99 | 1.3M |
| 2026-01-20 | 5.39 | $5.66 | 1.3M |
| 2026-01-16 | 5.31 | $5.76 | 1.1M |
| 2026-01-15 | 5.19 | $5.62 | 966746 |
| 2026-01-14 | 5.08 | $5.42 | 1.3M |
| 2026-01-13 | 4.99 | $5.24 | 868605 |
| 2026-01-12 | 4.93 | $4.89 | 993116 |
| 2026-01-09 | 4.93 | $4.93 | 847500 |
| 2026-01-08 | 4.92 | $5.08 | 652800 |
| 2026-01-07 | 4.88 | $5.01 | 662200 |
| 2026-01-06 | 4.85 | $5.12 | 1.1M |
| 2026-01-05 | 4.79 | $4.99 | 1.2M |
| 2026-01-02 | 4.74 | $4.88 | 792305 |
| 2025-12-31 | 4.72 | $4.61 | 790700 |
| 2025-12-30 | 4.74 | $4.59 | 817278 |
| 2025-12-29 | 4.77 | $4.70 | 649810 |
| 2025-12-26 | 4.79 | $4.84 | 392636 |
| 2025-12-24 | 4.78 | $4.83 | 410400 |
| 2025-12-23 | 4.77 | $4.73 | 790947 |
| 2025-12-22 | 4.77 | $4.72 | 959303 |
| 2025-12-19 | 4.78 | $4.70 | 1.2M |
| 2025-12-18 | 4.80 | $4.59 | 876444 |
| 2025-12-17 | 4.84 | $4.64 | 1.4M |
| 2025-12-16 | 4.88 | $4.67 | 1.4M |
| 2025-12-15 | 4.92 | $4.87 | 1.8M |
| 2025-12-12 | 4.92 | $5.13 | 1.3M |
| 2025-12-11 | 4.86 | $5.13 | 2.3M |
| 2025-12-10 | 4.80 | $5.58 | 1.9M |
| 2025-12-09 | 4.63 | $5.17 | 1.3M |
| 2025-12-08 | 4.52 | $5.10 | 2.3M |
| 2025-12-05 | 4.41 | $4.70 | 977249 |
| 2025-12-04 | 4.37 | $5.07 | 1.4M |
| 2025-12-03 | 4.24 | $4.87 | 1.1M |
| 2025-12-02 | 4.13 | $4.42 | 1.6M |
| 2025-12-01 | 4.11 | $4.26 | 2.0M |
| 2025-11-28 | 4.12 | $4.28 | 1.4M |
| 2025-11-26 | 4.12 | $4.09 | 1.4M |
| 2025-11-25 | 4.17 | $4.15 | 1.9M |
| 2025-11-24 | 4.21 | $3.99 | 2.9M |
| 2025-11-21 | 4.30 | $4.16 | 1.4M |
| 2025-11-20 | 4.37 | $4.00 | 2.4M |
| 2025-11-19 | 4.48 | $4.02 | 1.6M |
| 2025-11-18 | 4.62 | $4.14 | 1.5M |
| 2025-11-17 | 4.74 | $4.21 | 1.4M |
| 2025-11-14 | 4.88 | $4.43 | 1.5M |
| 2025-11-13 | 4.99 | $4.35 | 2.1M |
| 2025-11-12 | 5.14 | $4.60 | 1.3M |
| 2025-11-11 | 5.25 | $4.93 | 2.2M |
| 2025-11-10 | 5.32 | $5.11 | 1.5M |
| 2025-11-07 | 5.36 | $5.08 | 1.2M |
| 2025-11-06 | 5.41 | $5.15 | 1.4M |
| 2025-11-05 | 5.45 | $5.15 | 1.1M |
| 2025-11-04 | 5.50 | $5.18 | 1.9M |
| 2025-11-03 | 5.55 | $5.67 | 2.1M |
| 2025-10-31 | 5.51 | $5.34 | 3.2M |
| 2025-10-30 | 5.53 | $5.11 | 1.5M |
| 2025-10-29 | 5.59 | $5.27 | 1.3M |
| 2025-10-28 | 5.64 | $5.40 | 1.8M |
| 2025-10-27 | 5.66 | $5.48 | 1.1M |
| 2025-10-24 | 5.66 | $5.66 | 898362 |
| 2025-10-23 | 5.63 | $5.54 | 1.1M |
| 2025-10-22 | 5.62 | $5.59 | 1.3M |
| 2025-10-21 | 5.59 | $5.96 | 1.1M |
| 2025-10-20 | 5.47 | $6.10 | 2.3M |
| 2025-10-17 | 5.31 | $5.68 | 4.1M |
| 2025-10-16 | 5.21 | $5.41 | 1.2M |
| 2025-10-15 | 5.15 | $5.36 | 1.3M |
| 2025-10-14 | 5.09 | $5.49 | 956625 |
| 2025-10-13 | 4.99 | $5.29 | 821700 |
| 2025-10-10 | 4.91 | $5.05 | 1.1M |
| 2025-10-09 | 4.88 | $5.13 | 1.1M |
| 2025-10-08 | 4.82 | $5.22 | 1.8M |
| 2025-10-07 | 4.73 | $5.10 | 1.2M |
| 2025-10-06 | 4.65 | $5.29 | 1.6M |
| 2025-10-03 | 4.52 | $5.02 | 1.1M |
| 2025-10-02 | 4.43 | $4.69 | 1.4M |
| 2025-10-01 | 4.39 | $4.57 | 2.4M |
| 2025-09-30 | 4.38 | $4.36 | 2.5M |
| 2025-09-29 | 4.40 | $4.46 | 2.2M |
| 2025-09-26 | 4.41 | $4.38 | 1.5M |
| 2025-09-25 | 4.44 | $4.23 | 1.5M |
| 2025-09-24 | 4.51 | $4.68 | 1.3M |
| 2025-09-23 | 4.50 | $4.73 | 1.5M |
| 2025-09-22 | 4.47 | $4.74 | 1.8M |
| 2025-09-19 | 4.44 | $4.67 | 3.6M |
| 2025-09-18 | 4.42 | $4.89 | 3.8M |
| 2025-09-17 | 4.35 | $4.78 | 1.9M |
| 2025-09-16 | 4.30 | $4.87 | 1.9M |
| 2025-09-15 | 4.22 | $4.80 | 2.5M |
| 2025-09-12 | 4.14 | $4.50 | 1.8M |
| 2025-09-11 | 4.12 | $4.48 | 1.9M |
| 2025-09-10 | 4.10 | $4.22 | 2.2M |
| 2025-09-09 | 4.14 | $4.00 | 2.3M |
| 2025-09-08 | 4.23 | $4.04 | 2.0M |
| 2025-09-05 | 4.33 | $4.18 | 2.7M |
| 2025-09-04 | 4.42 | $4.14 | 2.1M |
| 2025-09-03 | 4.54 | $4.16 | 2.5M |
| 2025-09-02 | 4.67 | $4.49 | 2.1M |
| 2025-08-29 | 4.76 | $4.80 | 1.8M |
| 2025-08-28 | 4.80 | $4.83 | 2.1M |
| 2025-08-27 | 4.84 | $5.17 | 2.8M |
| 2025-08-26 | 4.82 | $5.07 | 4.3M |
| 2025-08-25 | 4.82 | $5.33 | 3.4M |
| 2025-08-22 | 4.77 | $5.32 | 5.9M |
| 2025-08-21 | 4.72 | $4.55 | 2.5M |
| 2025-08-20 | 4.82 | $4.53 | 3.2M |
| 2025-08-19 | 4.95 | $4.45 | 1.9M |
| 2025-08-18 | 5.11 | $4.54 | 5.2M |
| 2025-08-15 | 5.29 | $4.70 | 2.9M |
| 2025-08-14 | 5.46 | $4.73 | 2.2M |
| 2025-08-13 | 5.66 | $4.88 | 3.9M |
| 2025-08-12 | 5.86 | $4.75 | 2.9M |
| 2025-08-11 | 6.12 | $4.86 | 5.2M |
| 2025-08-08 | 6.40 | $4.98 | 7.2M |
| 2025-08-07 | 6.69 | $6.24 | 4.5M |
| 2025-08-06 | 6.77 | $7.17 | 4.9M |
| 2025-08-05 | 6.67 | $7.18 | 2.1M |
| 2025-08-04 | 6.55 | $6.61 | 1.9M |
| 2025-08-01 | 6.52 | $6.33 | 2.3M |
| 2025-07-31 | 6.55 | $6.27 | 3.1M |
| 2025-07-30 | 6.60 | $6.36 | 2.9M |
| 2025-07-29 | 6.64 | $6.26 | 961200 |
| 2025-07-28 | 6.70 | $6.40 | 688922 |
| 2025-07-25 | 6.74 | $6.58 | 1.0M |
| 2025-07-24 | 6.75 | $6.71 | 849934 |
| 2025-07-23 | 6.73 | $6.92 | 1.3M |
| 2025-07-22 | 6.66 | $6.80 | 1.0M |
| 2025-07-21 | 6.61 | $6.97 | 1.2M |
| 2025-07-18 | 6.51 | $6.75 | 938444 |
| 2025-07-17 | 6.43 | $6.71 | 1.4M |
| 2025-07-16 | 6.36 | $6.19 | 735699 |
| 2025-07-15 | 6.38 | $6.14 | 891500 |
| 2025-07-14 | 6.42 | $6.18 | 770700 |
| 2025-07-11 | 6.45 | $6.26 | 684400 |
| 2025-07-10 | 6.47 | $6.32 | 657219 |
| 2025-07-09 | 6.47 | $6.24 | 706219 |
| 2025-07-08 | 6.50 | $6.32 | 794835 |
| 2025-07-07 | 6.51 | $6.35 | 746464 |
| 2025-07-03 | 6.51 | $6.58 | 496500 |
| 2025-07-02 | 6.47 | $6.40 | 1.1M |
| 2025-07-01 | 6.45 | $6.20 | 972323 |
| 2025-06-30 | 6.47 | $6.17 | 1.1M |
| 2025-06-27 | 6.50 | $6.28 | 3.6M |
| 2025-06-26 | 6.51 | $6.30 | 718744 |
| 2025-06-25 | 6.51 | $6.10 | 1.5M |
| 2025-06-24 | 6.56 | $6.23 | 1.8M |
| 2025-06-23 | 6.58 | $6.14 | 1.3M |
| 2025-06-20 | 6.62 | $6.23 | 1.6M |
| 2025-06-18 | 6.65 | $6.51 | 1.1M |
| 2025-06-17 | 6.62 | $6.52 | 1.5M |
| 2025-06-16 | 6.58 | $6.73 | 1.2M |
| 2025-06-13 | 6.48 | $6.41 | 1.0M |
| 2025-06-12 | 6.44 | $6.43 | 1.1M |
| 2025-06-11 | 6.38 | $6.25 | 758944 |
| 2025-06-10 | 6.35 | $6.12 | 844722 |
| 2025-06-09 | 6.33 | $6.44 | 720600 |
| 2025-06-06 | 6.24 | $6.44 | 960000 |
| 2025-06-05 | 6.14 | $6.36 | 1.1M |
| 2025-06-04 | 6.03 | $6.11 | 1.3M |
| 2025-06-03 | 5.95 | $6.04 | 1.3M |
| 2025-06-02 | 5.88 | $5.84 | 880500 |
| 2025-05-30 | 5.83 | $6.11 | 1.1M |
| 2025-05-29 | 5.71 | $6.09 | 1.2M |
| 2025-05-28 | 5.58 | $6.27 | 1.8M |
| 2025-05-27 | 5.38 | $6.21 | 3.0M |
| 2025-05-23 | 5.16 | $5.46 | 2.6M |
| 2025-05-22 | 5.07 | $5.00 | 1.2M |
| 2025-05-21 | 5.05 | $5.02 | 1.3M |
| 2025-05-20 | 5.02 | $5.30 | 1.9M |
| 2025-05-19 | 4.94 | $5.01 | 811612 |
| 2025-05-16 | 4.89 | $5.14 | 1.9M |
| 2025-05-15 | 4.81 | $5.25 | 1.4M |
| 2025-05-14 | 4.69 | $5.28 | 1.7M |
| 2025-05-13 | 4.55 | $5.14 | 1.8M |
| 2025-05-12 | 4.41 | $4.75 | 2.8M |
| 2025-05-09 | 4.34 | $4.60 | 3.3M |
| 2025-05-08 | 4.28 | $4.66 | 1.3M |
| 2025-05-07 | 4.20 | $4.55 | 758000 |
| 2025-05-06 | 4.13 | $4.40 | 571635 |
| 2025-05-05 | 4.08 | $4.40 | 1.1M |
| 2025-05-02 | 4.02 | $4.51 | 829600 |
| 2025-05-01 | 3.93 | $4.30 | 738200 |
| 2025-04-30 | 3.87 | $4.32 | 884602 |
| 2025-04-29 | 3.80 | $4.46 | 607600 |
| 2025-04-28 | 3.69 | $4.33 | 888702 |
| 2025-04-25 | 3.59 | $4.36 | 2.1M |
| 2025-04-24 | 3.48 | $4.26 | 1.3M |
| 2025-04-23 | 3.36 | $3.92 | 1.4M |
| 2025-04-22 | 3.31 | $3.79 | 1.2M |
| 2025-04-21 | 3.27 | $3.48 | 1.0M |
| 2025-04-17 | 3.30 | $3.57 | 1.9M |
| 2025-04-16 | 3.32 | $3.49 | 1.5M |
| 2025-04-15 | 3.36 | $3.26 | 2.4M |
| 2025-04-14 | 3.46 | $3.38 | 1.8M |
| 2025-04-11 | 3.55 | $3.28 | 2.1M |
| 2025-04-10 | 3.69 | $3.38 | 1.4M |
| 2025-04-09 | 3.83 | $3.84 | 1.8M |
| 2025-04-08 | 3.90 | $3.36 | 3.2M |
| 2025-04-07 | 4.08 | $3.69 | 2.6M |
| 2025-04-04 | 4.23 | $3.73 | 2.0M |
| 2025-04-03 | 4.40 | $3.96 | 1.5M |
| 2025-04-02 | 4.54 | $4.49 | 1.4M |
| 2025-04-01 | 4.60 | $4.47 | 1.1M |
| 2025-03-31 | 4.68 | $4.53 | 1.6M |
| 2025-03-28 | 4.76 | $4.68 | 903918 |
| 2025-03-27 | 4.83 | $4.69 | 853800 |
| 2025-03-26 | 4.90 | $4.93 | 895136 |
| 2025-03-25 | 4.94 | $4.97 | 1.0M |
| 2025-03-24 | 4.98 | $5.36 | 1.1M |
| 2025-03-21 | 4.94 | $5.30 | 1.4M |
| 2025-03-20 | 4.91 | $5.32 | 744616 |
| 2025-03-19 | 4.88 | $5.36 | 917500 |
| 2025-03-18 | 4.84 | $5.12 | 942400 |
| 2025-03-17 | 4.84 | $5.27 | 1.3M |
| 2025-03-14 | 4.82 | $4.80 | 1.3M |
| 2025-03-13 | 4.89 | $4.87 | 1.2M |
| 2025-03-12 | 4.97 | $4.95 | 1.1M |
| 2025-03-11 | 5.04 | $5.01 | 1.6M |
| 2025-03-10 | 5.12 | $5.04 | 1.9M |
| 2025-03-07 | 5.20 | $5.05 | 1.4M |
| 2025-03-06 | 5.30 | $5.07 | 1.4M |
| 2025-03-05 | 5.42 | $5.12 | 1.4M |
| 2025-03-04 | 5.55 | $5.41 | 2.1M |
| 2025-03-03 | 5.64 | $5.34 | 1.4M |
| 2025-02-28 | 5.76 | $5.84 | 2.5M |
| 2025-02-27 | 5.80 | $5.69 | 1.4M |
| 2025-02-26 | 5.88 | $5.48 | 1.5M |
| 2025-02-25 | 6.02 | $5.61 | 1.1M |
| 2025-02-24 | 6.16 | $5.76 | 1.7M |
| 2025-02-21 | 6.29 | $5.96 | 1.9M |
| 2025-02-20 | 6.41 | $6.33 | 1.8M |
| 2025-02-19 | 6.46 | $6.35 | 853323 |
| 2025-02-18 | 6.52 | $6.48 | 1.2M |
| 2025-02-14 | 6.57 | $6.52 | 1.2M |
| 2025-02-13 | 6.62 | $6.43 | 1.7M |
| 2025-02-12 | 6.69 | $6.73 | 653600 |
| 2025-02-11 | 6.72 | $6.68 | 396712 |
| 2025-02-10 | 6.76 | $6.83 | 889407 |
| 2025-02-07 | 6.78 | $6.71 | 609842 |
| 2025-02-06 | 6.82 | $6.91 | 735473 |
| 2025-02-05 | 6.84 | $6.85 | 603404 |
| 2025-02-04 | 6.87 | $6.86 | 676617 |
| 2025-02-03 | 6.91 | $6.74 | 869300 |
| 2025-01-31 | 6.98 | $7.02 | 821234 |
| 2025-01-30 | 7.00 | $6.99 | 721630 |
| 2025-01-29 | 7.04 | $7.01 | 661400 |
| 2025-01-28 | 7.08 | $6.77 | 698738 |
| 2025-01-27 | 7.18 | $7.02 | 916707 |
| 2025-01-24 | 7.24 | $7.10 | 543736 |
| 2025-01-23 | 7.29 | $7.39 | 1.0M |
| 2025-01-22 | 7.30 | $7.02 | 1.6M |
| 2025-01-21 | 7.39 | $6.72 | 2.2M |
| 2025-01-17 | 7.55 | $7.44 | 666414 |
| 2025-01-16 | 7.59 | $7.76 | 897900 |
| 2025-01-15 | 7.57 | $7.45 | 1.8M |
| 2025-01-14 | 7.61 | $8.01 | 924600 |
| 2025-01-13 | 7.54 | $8.04 | 501900 |
| 2025-01-10 | 7.46 | $7.92 | 1.3M |
| 2025-01-08 | 7.39 | $8.41 | 2.0M |
| 2025-01-07 | 7.20 | $7.60 | 679129 |
| 2025-01-06 | 7.16 | $7.49 | 828111 |
| 2025-01-03 | 7.14 | $7.46 | 419700 |
| 2025-01-02 | 7.12 | $7.28 | 917236 |
| 2024-12-31 | 7.15 | $7.26 | 1.2M |
| 2024-12-30 | 7.18 | $7.07 | 1.0M |
| 2024-12-27 | 7.26 | $7.11 | 1.0M |
| 2024-12-26 | 7.34 | $7.11 | 402445 |
| 2024-12-24 | 7.45 | $7.20 | 299700 |
| 2024-12-23 | 7.55 | $7.12 | 761300 |
| 2024-12-20 | 7.69 | $7.22 | 1.6M |
| 2024-12-19 | 7.83 | $7.26 | 1.2M |
| 2024-12-18 | 7.99 | $7.32 | 1.5M |
| 2024-12-17 | 8.17 | $7.98 | 1.4M |
| 2024-12-16 | 8.23 | $8.00 | 946000 |
| 2024-12-13 | 8.30 | $8.03 | 608424 |
| 2024-12-12 | 8.38 | $8.20 | 627500 |
| 2024-12-11 | 8.43 | $8.40 | 1.4M |
| 2024-12-10 | 8.46 | $8.45 | 1.2M |
| 2024-12-09 | 8.47 | $8.23 | 971385 |
| 2024-12-06 | 8.54 | $8.26 | 1.4M |
| 2024-12-05 | 8.61 | $8.72 | 756314 |
| 2024-12-04 | 8.59 | $8.76 | 859327 |
| 2024-12-03 | 8.57 | $8.55 | 1.1M |
| 2024-12-02 | 8.58 | $8.75 | 1.1M |
| 2024-11-29 | 8.56 | $8.65 | 512008 |
| 2024-11-27 | 8.56 | $8.49 | 977300 |
| 2024-11-26 | 8.59 | $8.66 | 1.4M |
| 2024-11-25 | 8.58 | $8.92 | 2.6M |
| 2024-11-22 | 8.53 | $8.47 | 1.2M |
| 2024-11-21 | 8.56 | $8.46 | 1.8M |
| 2024-11-20 | 8.60 | $8.51 | 1.1M |
| 2024-11-19 | 8.63 | $8.58 | 1.7M |
| 2024-11-18 | 8.66 | $8.35 | 1.5M |
| 2024-11-15 | 8.74 | $8.43 | 847039 |
| 2024-11-14 | 8.82 | $8.61 | 937412 |
| 2024-11-13 | 8.87 | $8.67 | 1.8M |
| 2024-11-12 | 8.92 | $9.23 | 2.0M |
| 2024-11-11 | 8.86 | $9.59 | 2.9M |
| 2024-11-08 | 8.71 | $9.00 | 2.5M |
| 2024-11-07 | 8.67 | $8.94 | 1.1M |
| 2024-11-06 | 8.63 | $9.04 | 2.6M |
| 2024-11-05 | 8.56 | $8.65 | 1.7M |
| 2024-11-04 | 8.57 | $8.33 | 1.5M |
| 2024-11-01 | 8.65 | $8.25 | 1.2M |
| 2024-10-31 | 8.75 | $8.07 | 1.7M |
| 2024-10-30 | 8.92 | $8.54 | 1.2M |
| 2024-10-29 | 9.01 | $8.64 | 1.0M |
| 2024-10-28 | 9.10 | $8.88 | 852815 |
| 2024-10-25 | 9.15 | $9.07 | 696311 |
| 2024-10-24 | 9.17 | $9.10 | 1.6M |
| 2024-10-23 | 9.18 | $9.00 | 491847 |
| 2024-10-22 | 9.22 | $9.00 | 544700 |
| 2024-10-21 | 9.27 | $8.85 | 721052 |
| 2024-10-18 | 9.35 | $9.14 | 834300 |
| 2024-10-17 | 9.39 | $9.10 | 1.0M |
| 2024-10-16 | 9.44 | $9.47 | 1.1M |
| 2024-10-15 | 9.42 | $9.41 | 701332 |
| 2024-10-14 | 9.40 | $9.53 | 588100 |
| 2024-10-11 | 9.36 | $9.60 | 698513 |
| 2024-10-10 | 9.30 | $9.28 | 530869 |
| 2024-10-09 | 9.30 | $9.31 | 781800 |
| 2024-10-08 | 9.28 | $9.54 | 415236 |
| 2024-10-07 | 9.22 | $9.50 | 740017 |
| 2024-10-04 | 9.15 | $9.79 | 1.1M |
| 2024-10-03 | 9.02 | $9.04 | 925900 |
| 2024-10-02 | 9.01 | $8.92 | 650400 |
| 2024-10-01 | 9.04 | $8.89 | 802830 |
| 2024-09-30 | 9.07 | $9.36 | 1.8M |
| 2024-09-27 | 9.01 | $9.13 | 696201 |
| 2024-09-26 | 8.99 | $9.11 | 1.1M |
| 2024-09-25 | 8.97 | $9.02 | 620902 |
| 2024-09-24 | 8.96 | $8.90 | 900700 |
| 2024-09-23 | 8.98 | $8.90 | 1.0M |
| 2024-09-20 | 9.00 | $9.24 | 2.3M |
| 2024-09-19 | 8.96 | $9.18 | 1.3M |
| 2024-09-18 | 8.92 | $9.34 | 987611 |
| 2024-09-17 | 8.85 | $9.36 | 1.2M |
| 2024-09-16 | 8.75 | $9.35 | 1.1M |
| 2024-09-13 | 8.65 | $8.96 | 680235 |
| 2024-09-12 | 8.61 | $8.72 | 2.3M |
| 2024-09-11 | 8.62 | $8.46 | 939444 |
| 2024-09-10 | 8.68 | $8.31 | 1.1M |
| 2024-09-09 | 8.79 | $8.16 | 1.3M |
| 2024-09-06 | 8.95 | $8.08 | 907000 |
| 2024-09-05 | 9.15 | $8.72 | 1.5M |
| 2024-09-04 | 9.26 | $8.81 | 1.2M |
| 2024-09-03 | 9.35 | $8.85 | 2.5M |
| 2024-08-30 | 9.46 | $9.94 | 1.9M |
| 2024-08-29 | 9.35 | $9.50 | 2.5M |
| 2024-08-28 | 9.32 | $9.43 | 1.8M |
| 2024-08-27 | 9.30 | $9.25 | 1.3M |
| 2024-08-26 | 9.32 | $9.24 | 1.8M |
| 2024-08-23 | 9.33 | $9.29 | 2.7M |
| 2024-08-22 | 9.34 | $9.16 | 1.5M |
| 2024-08-21 | 9.38 | $9.14 | 1.2M |
| 2024-08-20 | 9.43 | $9.41 | 1.8M |
| 2024-08-19 | 9.43 | $9.58 | 4.0M |
| 2024-08-16 | 9.40 | $9.28 | 1.4M |
| 2024-08-15 | 9.42 | $9.40 | 880916 |
| 2024-08-14 | 9.42 | $9.35 | 1.5M |
| 2024-08-13 | 9.43 | $9.04 | 707000 |
| 2024-08-12 | 9.51 | $8.96 | 717004 |
| 2024-08-09 | 9.62 | $8.96 | 1.5M |
| 2024-08-08 | 9.74 | $9.04 | 1.5M |
| 2024-08-07 | 9.86 | $9.06 | 2.4M |
| 2024-08-06 | 10.00 | $9.76 | 1.3M |
| 2024-08-05 | 10.01 | $9.33 | 2.9M |
| 2024-08-02 | 10.11 | $9.83 | 1.6M |
| 2024-08-01 | 10.12 | $10.03 | 2.4M |
| 2024-07-31 | 10.09 | $10.31 | 3.4M |
| 2024-07-30 | 9.99 | $9.80 | 1.9M |
| 2024-07-29 | 9.98 | $9.77 | 1.8M |
| 2024-07-26 | 9.97 | $9.97 | 1.4M |
| 2024-07-25 | 9.91 | $9.79 | 3.2M |
| 2024-07-24 | 9.88 | $9.79 | 1.1M |
| 2024-07-23 | 9.85 | $10.17 | 2.5M |
| 2024-07-22 | 9.72 | $9.89 | 715134 |
| 2024-07-19 | 9.63 | $9.67 | 928738 |
| 2024-07-18 | 9.57 | $9.54 | 826300 |
| 2024-07-17 | 9.52 | $9.63 | 1.4M |
| 2024-07-16 | 9.45 | $9.84 | 1.7M |
| 2024-07-15 | 9.31 | $9.43 | 1.9M |
| 2024-07-12 | 9.24 | $9.09 | 738189 |
| 2024-07-11 | 9.22 | $9.11 | 1.0M |
| 2024-07-10 | 9.20 | $9.15 | 977516 |
| 2024-07-09 | 9.16 | $9.39 | 1.3M |
| 2024-07-08 | 9.07 | $9.31 | 1.2M |
| 2024-07-05 | 8.97 | $9.55 | 941513 |
| 2024-07-03 | 8.80 | $9.40 | 1.7M |
| 2024-07-02 | 8.64 | $9.14 | 1.5M |
| 2024-07-01 | 8.50 | $8.69 | 842130 |
| 2024-06-28 | 8.43 | $8.63 | 3.0M |
| 2024-06-27 | 8.37 | $8.60 | 837500 |
| 2024-06-26 | 8.30 | $8.69 | 1.4M |
| 2024-06-25 | 8.20 | $8.29 | 824638 |
| 2024-06-24 | 8.17 | $8.35 | 1.2M |
| 2024-06-21 | 8.11 | $7.84 | 2.2M |
| 2024-06-20 | 8.16 | $8.17 | 918400 |
| 2024-06-18 | 8.15 | $8.37 | 918400 |
| 2024-06-17 | 8.08 | $7.98 | 966000 |
| 2024-06-14 | 8.10 | $7.89 | 966800 |
| 2024-06-13 | 8.13 | $8.04 | 1.1M |
| 2024-06-12 | 8.13 | $8.01 | 1.1M |
| 2024-06-11 | 8.14 | $7.80 | 949420 |
| 2024-06-10 | 8.19 | $8.12 | 1.2M |
| 2024-06-07 | 8.19 | $7.69 | 1.1M |
| 2024-06-06 | 8.27 | $7.73 | 780349 |
| 2024-06-05 | 8.35 | $7.72 | 1.4M |
| 2024-06-04 | 8.45 | $7.49 | 1.7M |
| 2024-06-03 | 8.62 | $7.77 | 5.5M |
| 2024-05-31 | 8.74 | $8.55 | 4.2M |
| 2024-05-30 | 8.72 | $8.59 | 1.7M |
| 2024-05-29 | 8.69 | $8.49 | 1.9M |
| 2024-05-28 | 8.67 | $8.60 | 2.2M |
| 2024-05-24 | 8.62 | $8.94 | 1.5M |
| 2024-05-23 | 8.48 | $8.52 | 1.7M |
| 2024-05-22 | 8.41 | $8.58 | 2.3M |
| 2024-05-21 | 8.31 | $8.30 | 1.3M |
| 2024-05-20 | 8.25 | $8.35 | 853033 |
| 2024-05-17 | 8.17 | $8.14 | 1.2M |
| 2024-05-16 | 8.12 | $8.24 | 755579 |
| 2024-05-15 | 8.03 | $8.26 | 1.4M |
| 2024-05-14 | 7.93 | $8.37 | 879338 |
| 2024-05-13 | 7.78 | $8.03 | 1.4M |
| 2024-05-10 | 7.67 | $7.69 | 1.3M |
| 2024-05-09 | 7.62 | $7.80 | 930500 |
| 2024-05-08 | 7.53 | $7.51 | 1.5M |
| 2024-05-07 | 7.49 | $7.34 | 1.6M |
| 2024-05-06 | 7.47 | $7.29 | 2.2M |
| 2024-05-03 | 7.46 | $7.30 | 1.3M |
| 2024-05-02 | 7.45 | $7.37 | 2.7M |
| 2024-05-01 | 7.41 | $7.10 | 718400 |
| 2024-04-30 | 7.42 | $7.24 | 1.6M |
| 2024-04-29 | 7.41 | $7.42 | 1.6M |
| 2024-04-26 | 7.34 | $7.31 | 1.3M |
| 2024-04-25 | 7.29 | $7.41 | 690500 |
| 2024-04-24 | 7.21 | $7.44 | 1.1M |
| 2024-04-23 | 7.10 | $7.78 | 2.2M |
| 2024-04-22 | 6.91 | $7.09 | 1.8M |
| 2024-04-19 | 6.82 | $6.67 | 757000 |
| 2024-04-18 | 6.81 | $6.57 | 1.3M |
| 2024-04-17 | 6.81 | $6.55 | 1.8M |
| 2024-04-16 | 6.81 | $6.77 | 921928 |
| 2024-04-15 | 6.77 | $6.82 | 1.7M |
| 2024-04-12 | 6.70 | $6.95 | 1.8M |
| 2024-04-11 | 6.60 | $6.43 | 420536 |
| 2024-04-10 | 6.58 | $6.33 | 3.9M |
| 2024-04-09 | 6.59 | $6.45 | 846776 |
| 2024-04-08 | 6.56 | $6.39 | 885718 |
| 2024-04-05 | 6.54 | $6.42 | 746761 |
| 2024-04-04 | 6.51 | $6.39 | 903848 |
| 2024-04-03 | 6.47 | $6.47 | 909822 |
| 2024-04-02 | 6.41 | $6.40 | 1.1M |
| 2024-04-01 | 6.36 | $6.41 | 1.1M |
| 2024-03-28 | 6.28 | $6.28 | 546932 |
| 2024-03-27 | 6.22 | $6.20 | 875833 |
| 2024-03-26 | 6.17 | $5.95 | 374800 |
| 2024-03-25 | 6.15 | $6.13 | 345609 |
| 2024-03-22 | 6.10 | $6.17 | 419600 |
| 2024-03-21 | 6.02 | $6.22 | 528000 |
| 2024-03-20 | 5.91 | $6.16 | 489300 |
| 2024-03-19 | 5.80 | $5.92 | 438413 |
| 2024-03-18 | 5.72 | $5.90 | 487519 |
| 2024-03-15 | 5.62 | $5.93 | 1.3M |
| 2024-03-14 | 5.50 | $5.69 | 1.0M |
| 2024-03-13 | 5.42 | $5.78 | 561400 |
| 2024-03-12 | 5.29 | $5.89 | 585281 |
| 2024-03-11 | 5.12 | $5.58 | 871443 |
| 2024-03-08 | 4.98 | $5.39 | 642938 |
| 2024-03-07 | 4.87 | $5.19 | 453039 |
| 2024-03-06 | 4.77 | $4.93 | 284700 |
| 2024-03-05 | 4.71 | $4.88 | 448601 |
| 2024-03-04 | 4.65 | $4.93 | 525527 |
| 2024-03-01 | 4.57 | $5.04 | 1.3M |
| 2024-02-29 | 4.45 | $4.58 | 928608 |
| 2024-02-28 | 4.41 | $4.34 | 328400 |
| 2024-02-27 | 4.42 | $4.37 | 363300 |
| 2024-02-26 | 4.42 | $4.43 | 721100 |
| 2024-02-23 | 4.40 | $4.36 | 615822 |
| 2024-02-22 | 4.40 | $4.20 | 296638 |
| 2024-02-21 | 4.43 | $4.26 | 798500 |
| 2024-02-20 | 4.45 | $4.38 | 1.2M |
| 2024-02-16 | 4.44 | $4.40 | 506600 |
| 2024-02-15 | 4.43 | $4.48 | 537900 |
| 2024-02-14 | 4.41 | $4.30 | 290292 |
| 2024-02-13 | 4.41 | $4.17 | 661629 |
| 2024-02-12 | 4.44 | $4.53 | 530416 |
| 2024-02-09 | 4.40 | $4.52 | 352324 |
| 2024-02-08 | 4.35 | $4.37 | 265153 |
| 2024-02-07 | 4.33 | $4.37 | 334000 |
| 2024-02-06 | 4.31 | $4.35 | 210944 |
| 2024-02-05 | 4.28 | $4.25 | 585449 |
| 2024-02-02 | 4.26 | $4.28 | 341229 |
| 2024-02-01 | 4.24 | $4.38 | 494400 |
| 2024-01-31 | 4.20 | $4.26 | 793117 |
| 2024-01-30 | 4.17 | $4.45 | 855230 |
| 2024-01-29 | 4.09 | $4.41 | 564419 |
| 2024-01-26 | 4.01 | $4.30 | 325000 |
| 2024-01-25 | 3.94 | $4.23 | 1.1M |
| 2024-01-24 | 3.87 | $4.12 | 530500 |
| 2024-01-23 | 3.81 | $4.05 | 719102 |
| 2024-01-22 | 3.77 | $3.98 | 453049 |
| 2024-01-19 | 3.72 | $3.81 | 284142 |
| 2024-01-18 | 3.71 | $3.72 | 753819 |
| 2024-01-17 | 3.71 | $3.55 | 528000 |
| 2024-01-16 | 3.75 | $3.73 | 526318 |
| 2024-01-12 | 3.76 | $3.85 | 676200 |
| 2024-01-11 | 3.75 | $3.73 | 795462 |
| 2024-01-10 | 3.75 | $3.52 | 263800 |
| 2024-01-09 | 3.81 | $3.52 | 292831 |
| 2024-01-08 | 3.87 | $3.58 | 381404 |
| 2024-01-05 | 3.93 | $3.64 | 426800 |
| 2024-01-04 | 3.99 | $3.50 | 757800 |
| 2024-01-03 | 4.08 | $3.63 | 575645 |
| 2024-01-02 | 4.17 | $3.82 | 338100 |
| 2023-12-29 | 4.22 | $3.89 | 510311 |
| 2023-12-28 | 4.27 | $4.06 | 476601 |
| 2023-12-27 | 4.29 | $4.20 | 405526 |
| 2023-12-26 | 4.28 | $4.28 | 390547 |
| 2023-12-22 | 4.25 | $4.23 | 591616 |
| 2023-12-21 | 4.22 | $4.20 | 521900 |
| 2023-12-20 | 4.20 | $4.19 | 869731 |
| 2023-12-19 | 4.17 | $4.35 | 490700 |
| 2023-12-18 | 4.10 | $4.21 | 541224 |
| 2023-12-15 | 4.05 | $4.28 | 1.2M |
| 2023-12-14 | 3.98 | $4.31 | 1.5M |
| 2023-12-13 | 3.88 | $4.10 | 1.8M |
| 2023-12-12 | 3.82 | $3.87 | 529300 |
| 2023-12-11 | 3.79 | $3.76 | 1.1M |
| 2023-12-08 | 3.78 | $3.78 | 479800 |
| 2023-12-07 | 3.76 | $3.73 | 382200 |
| 2023-12-06 | 3.75 | $3.71 | 641800 |
| 2023-12-05 | 3.74 | $3.74 | 323700 |
| 2023-12-04 | 3.73 | $3.76 | 412400 |
| 2023-12-01 | 3.70 | $3.69 | 327200 |
| 2023-11-30 | 3.69 | $3.70 | 512139 |
| 2023-11-29 | 3.67 | $3.68 | 157620 |
| 2023-11-28 | 3.65 | $3.66 | 219000 |
| 2023-11-27 | 3.63 | $3.64 | 176400 |
| 2023-11-24 | 3.61 | $3.67 | 126110 |
| 2023-11-22 | 3.58 | $3.58 | 164027 |
| 2023-11-21 | 3.56 | $3.67 | 467948 |
| 2023-11-20 | 3.52 | $3.64 | 235600 |
| 2023-11-17 | 3.48 | $3.65 | 883198 |
| 2023-11-16 | 3.43 | $3.58 | 1.4M |
| 2023-11-15 | 3.38 | $3.58 | 366600 |
| 2023-11-14 | 3.33 | $3.60 | 554122 |
| 2023-11-13 | 3.27 | $3.38 | 358200 |
| 2023-11-10 | 3.24 | $3.33 | 220943 |
| 2023-11-09 | 3.22 | $3.31 | 303620 |
| 2023-11-08 | 3.20 | $3.38 | 964018 |
| 2023-11-07 | 3.15 | $3.32 | 426000 |
| 2023-11-06 | 3.12 | $3.20 | 336029 |
| 2023-11-03 | 3.10 | $3.22 | 315308 |
| 2023-11-02 | 3.08 | $3.16 | 1.2M |
| 2023-11-01 | 3.07 | $3.12 | 306411 |
| 2023-10-31 | 3.07 | $3.06 | 383600 |
| 2023-10-30 | 3.07 | $3.04 | 416041 |
| 2023-10-27 | 3.08 | $3.07 | 437214 |
| 2023-10-26 | 3.09 | $3.15 | 148827 |
| 2023-10-25 | 3.08 | $3.17 | 226242 |
| 2023-10-24 | 3.07 | $3.13 | 208300 |
| 2023-10-23 | 3.07 | $3.10 | 164900 |
| 2023-10-20 | 3.07 | $3.11 | 276838 |
| 2023-10-19 | 3.06 | $3.09 | 245000 |
| 2023-10-18 | 3.07 | $3.14 | 214141 |
| 2023-10-17 | 3.06 | $3.25 | 614838 |
| 2023-10-16 | 3.03 | $3.24 | 188900 |
| 2023-10-13 | 3.00 | $3.13 | 195620 |
| 2023-10-12 | 2.98 | $3.15 | 211800 |
| 2023-10-11 | 2.96 | $3.17 | 698760 |
| 2023-10-10 | 2.93 | $2.88 | 1.3M |
| 2023-10-09 | 2.97 | $2.89 | 346900 |
| 2023-10-06 | 3.00 | $2.94 | 497700 |
| 2023-10-05 | 3.03 | $2.87 | 478732 |
| 2023-10-04 | 3.08 | $2.88 | 668945 |
| 2023-10-03 | 3.14 | $2.90 | 552300 |
| 2023-10-02 | 3.20 | $3.04 | 489615 |
| 2023-09-29 | 3.25 | $3.22 | 199749 |
| 2023-09-28 | 3.26 | $3.23 | 210332 |
| 2023-09-27 | 3.28 | $3.26 | 148515 |
| 2023-09-26 | 3.29 | $3.21 | 201110 |
| 2023-09-25 | 3.31 | $3.24 | 209600 |
| 2023-09-22 | 3.33 | $3.20 | 299100 |
| 2023-09-21 | 3.37 | $3.24 | 181300 |
| 2023-09-20 | 3.40 | $3.29 | 202500 |
| 2023-09-19 | 3.42 | $3.33 | 221319 |
| 2023-09-18 | 3.45 | $3.42 | 383200 |
| 2023-09-15 | 3.45 | $3.53 | 846147 |
| 2023-09-14 | 3.44 | $3.48 | 220837 |
| 2023-09-13 | 3.43 | $3.41 | 298904 |
| 2023-09-12 | 3.44 | $3.50 | 1.6M |
| 2023-09-11 | 3.43 | $3.46 | 155000 |
| 2023-09-08 | 3.42 | $3.46 | 133523 |
| 2023-09-07 | 3.41 | $3.42 | 157800 |
| 2023-09-06 | 3.42 | $3.41 | 253943 |
| 2023-09-05 | 3.42 | $3.39 | 254901 |
| 2023-09-01 | 3.43 | $3.45 | 223400 |
| 2023-08-31 | 3.43 | $3.48 | 270800 |
| 2023-08-30 | 3.42 | $3.47 | 303100 |
| 2023-08-29 | 3.42 | $3.45 | 386500 |
| 2023-08-28 | 3.42 | $3.37 | 254312 |
| 2023-08-25 | 3.43 | $3.33 | 289506 |
| 2023-08-24 | 3.45 | $3.32 | 262904 |
| 2023-08-23 | 3.49 | $3.45 | 127930 |
| 2023-08-22 | 3.50 | $3.37 | 185620 |
| 2023-08-21 | 3.52 | $3.36 | 401640 |
| 2023-08-18 | 3.56 | $3.51 | 175200 |
| 2023-08-17 | 3.56 | $3.51 | 347504 |
| 2023-08-16 | 3.57 | $3.48 | 235900 |
| 2023-08-15 | 3.59 | $3.55 | 202204 |
| 2023-08-14 | 3.59 | $3.57 | 201341 |
| 2023-08-11 | 3.59 | $3.59 | 258737 |
| 2023-08-10 | 3.59 | $3.56 | 391209 |
| 2023-08-09 | 3.59 | $3.69 | 593405 |
| 2023-08-08 | 3.56 | $3.66 | 210846 |
| 2023-08-07 | 3.54 | $3.65 | 193803 |
| 2023-08-04 | 3.51 | $3.60 | 345907 |
| 2023-08-03 | 3.49 | $3.47 | 535132 |
| 2023-08-02 | 3.50 | $3.45 | 413200 |
| 2023-08-01 | 3.51 | $3.50 | 1.9M |
| 2023-07-31 | 3.51 | $3.55 | 310400 |
| 2023-07-28 | 3.50 | $3.46 | 531635 |
| 2023-07-27 | 3.50 | $3.46 | 498823 |
| 2023-07-26 | 3.51 | $3.45 | 714841 |
| 2023-07-25 | 3.52 | $3.46 | 629635 |
| 2023-07-24 | 3.53 | $3.41 | 336600 |
| 2023-07-21 | 3.55 | $3.50 | 425600 |
| 2023-07-20 | 3.55 | $3.48 | 317535 |
| 2023-07-19 | 3.56 | $3.61 | 241700 |
| 2023-07-18 | 3.55 | $3.65 | 386009 |
| 2023-07-17 | 3.52 | $3.58 | 649435 |
| 2023-07-14 | 3.50 | $3.40 | 397109 |
| 2023-07-13 | 3.52 | $3.34 | 313500 |
| 2023-07-12 | 3.55 | $3.40 | 288400 |
| 2023-07-11 | 3.58 | $3.50 | 298329 |
| 2023-07-10 | 3.59 | $3.58 | 248110 |
| 2023-07-07 | 3.58 | $3.59 | 303700 |
| 2023-07-06 | 3.57 | $3.52 | 265742 |
| 2023-07-05 | 3.57 | $3.60 | 221105 |
| 2023-07-03 | 3.55 | $3.60 | 264900 |
| 2023-06-30 | 3.53 | $3.69 | 660535 |
| 2023-06-29 | 3.49 | $3.53 | 795900 |
| 2023-06-28 | 3.47 | $3.54 | 763107 |
| 2023-06-27 | 3.45 | $3.46 | 656700 |
| 2023-06-26 | 3.44 | $3.38 | 922719 |
| 2023-06-23 | 3.45 | $3.35 | 14.4M |
| 2023-06-22 | 3.46 | $3.48 | 1.1M |
| 2023-06-21 | 3.45 | $3.48 | 488600 |
| 2023-06-20 | 3.44 | $3.36 | 446200 |
| 2023-06-16 | 3.45 | $3.27 | 691600 |
| 2023-06-15 | 3.48 | $3.19 | 728339 |
| 2023-06-14 | 3.53 | $3.36 | 446409 |
| 2023-06-13 | 3.55 | $3.37 | 526900 |
| 2023-06-12 | 3.57 | $3.52 | 366519 |
| 2023-06-09 | 3.56 | $3.50 | 300400 |
| 2023-06-08 | 3.56 | $3.63 | 255343 |
| 2023-06-07 | 3.53 | $3.63 | 264007 |
| 2023-06-06 | 3.49 | $3.67 | 338600 |
| 2023-06-05 | 3.43 | $3.66 | 200345 |
| 2023-06-02 | 3.37 | $3.60 | 288900 |
| 2023-06-01 | 3.31 | $3.43 | 448400 |
| 2023-05-31 | 3.27 | $3.25 | 215911 |
| 2023-05-30 | 3.27 | $3.25 | 253513 |
| 2023-05-26 | 3.27 | $3.22 | 198200 |
| 2023-05-25 | 3.27 | $3.14 | 209900 |
| 2023-05-24 | 3.29 | $3.18 | 397300 |
| 2023-05-23 | 3.30 | $3.25 | 555500 |
| 2023-05-22 | 3.30 | $3.47 | 797044 |
| 2023-05-19 | 3.25 | $3.24 | 210700 |
| 2023-05-18 | 3.24 | $3.29 | 377900 |
| 2023-05-17 | 3.22 | $3.39 | 296024 |
| 2023-05-16 | 3.17 | $3.21 | 151000 |
| 2023-05-15 | 3.16 | $3.19 | 181810 |
| 2023-05-12 | 3.14 | $3.12 | 211419 |
| 2023-05-11 | 3.14 | $3.16 | 214346 |
| 2023-05-10 | 3.13 | $3.21 | 401849 |
| 2023-05-09 | 3.10 | $3.18 | 322400 |
| 2023-05-08 | 3.08 | $3.13 | 385700 |
| 2023-05-05 | 3.07 | $3.10 | 365500 |
| 2023-05-04 | 3.05 | $3.10 | 362300 |
| 2023-05-03 | 3.04 | $3.15 | 622489 |
| 2023-05-02 | 3.01 | $2.93 | 465406 |
| 2023-05-01 | 3.03 | $3.08 | 383609 |
| 2023-04-28 | 3.01 | $3.10 | 315600 |
| 2023-04-27 | 2.99 | $3.10 | 982900 |
| 2023-04-26 | 2.96 | $2.72 | 972136 |
| 2023-04-25 | 3.01 | $2.66 | 1.6M |
| 2023-04-24 | 3.08 | $2.92 | 252431 |
| 2023-04-21 | 3.11 | $3.00 | 340803 |
| 2023-04-20 | 3.12 | $3.00 | 258000 |
| 2023-04-19 | 3.14 | $3.05 | 324844 |
| 2023-04-18 | 3.14 | $3.14 | 742514 |
| 2023-04-17 | 3.13 | $3.20 | 394310 |
| 2023-04-14 | 3.10 | $3.21 | 296642 |
| 2023-04-13 | 3.07 | $3.23 | 319405 |
| 2023-04-12 | 3.02 | $3.23 | 893841 |
| 2023-04-11 | 2.97 | $3.38 | 533840 |
| 2023-04-10 | 2.88 | $3.18 | 382000 |
| 2023-04-06 | 2.81 | $2.94 | 281129 |
| 2023-04-05 | 2.79 | $2.99 | 244948 |
| 2023-04-04 | 2.75 | $2.96 | 368519 |
| 2023-04-03 | 2.71 | $2.97 | 292733 |
| 2023-03-31 | 2.66 | $3.00 | 1.2M |
| 2023-03-30 | 2.60 | $2.86 | 236400 |
| 2023-03-29 | 2.56 | $2.87 | 377500 |
| 2023-03-28 | 2.51 | $2.76 | 355600 |
| 2023-03-27 | 2.47 | $2.67 | 434234 |
| 2023-03-24 | 2.46 | $2.54 | 337749 |
| 2023-03-23 | 2.46 | $2.49 | 508000 |
| 2023-03-22 | 2.48 | $2.45 | 538538 |
| 2023-03-21 | 2.52 | $2.54 | 662900 |
| 2023-03-20 | 2.54 | $2.37 | 472027 |
| 2023-03-17 | 2.60 | $2.45 | 872518 |
| 2023-03-16 | 2.65 | $2.45 | 425542 |
| 2023-03-15 | 2.72 | $2.40 | 964235 |
| 2023-03-14 | 2.80 | $2.53 | 600510 |
| 2023-03-13 | 2.88 | $2.60 | 1.1M |
| 2023-03-10 | 2.95 | $2.84 | 427637 |
| 2023-03-09 | 2.99 | $2.92 | 429634 |
| 2023-03-08 | 3.01 | $2.98 | 434600 |
| 2023-03-07 | 3.02 | $2.98 | 744800 |
| 2023-03-06 | 3.04 | $2.96 | 374500 |
| 2023-03-03 | 3.07 | $2.95 | 479300 |
| 2023-03-02 | 3.10 | $3.00 | 908448 |
| 2023-03-01 | 3.13 | $3.17 | 317698 |
| 2023-02-28 | 3.12 | $3.13 | 256013 |
| 2023-02-27 | 3.12 | $3.04 | 291600 |
| 2023-02-24 | 3.15 | $3.00 | 489600 |
| 2023-02-23 | 3.18 | $3.00 | 812925 |
| 2023-02-22 | 3.22 | $3.00 | 456441 |
| 2023-02-21 | 3.27 | $3.09 | 283600 |
| 2023-02-17 | 3.31 | $3.17 | 233800 |
| 2023-02-16 | 3.33 | $3.19 | 421700 |
| 2023-02-15 | 3.36 | $3.28 | 800900 |
| 2023-02-14 | 3.37 | $3.23 | 503640 |
| 2023-02-13 | 3.39 | $3.28 | 232435 |
| 2023-02-10 | 3.40 | $3.35 | 274715 |
| 2023-02-09 | 3.40 | $3.28 | 294300 |
| 2023-02-08 | 3.42 | $3.37 | 305600 |
| 2023-02-07 | 3.41 | $3.46 | 461800 |
| 2023-02-06 | 3.39 | $3.36 | 1.1M |
| 2023-02-03 | 3.39 | $3.38 | 247122 |
| 2023-02-02 | 3.37 | $3.40 | 298238 |
| 2023-02-01 | 3.36 | $3.29 | 420701 |
| 2023-01-31 | 3.36 | $3.31 | 349013 |
| 2023-01-30 | 3.35 | $3.20 | 170300 |
| 2023-01-27 | 3.37 | $3.28 | 213838 |
| 2023-01-26 | 3.38 | $3.24 | 286927 |
| 2023-01-25 | 3.39 | $3.31 | 325200 |
| 2023-01-24 | 3.39 | $3.34 | 313875 |
| 2023-01-23 | 3.38 | $3.46 | 802146 |
| 2023-01-20 | 3.34 | $3.68 | 820638 |
| 2023-01-19 | 3.25 | $3.37 | 651542 |
| 2023-01-18 | 3.21 | $3.34 | 378700 |
| 2023-01-17 | 3.17 | $3.38 | 286100 |
| 2023-01-13 | 3.12 | $3.43 | 515521 |
| 2023-01-12 | 3.04 | $3.19 | 375300 |
| 2023-01-11 | 3.00 | $3.16 | 1.4M |
| 2023-01-10 | 2.96 | $3.08 | 523137 |
| 2023-01-09 | 2.94 | $2.96 | 660629 |
| 2023-01-06 | 2.93 | $2.94 | 414400 |
| 2023-01-05 | 2.93 | $2.90 | 314941 |
| 2023-01-04 | 2.93 | $2.96 | 482545 |
| 2023-01-03 | 2.92 | $2.96 | 390600 |
| 2022-12-30 | 2.91 | $2.95 | 642928 |
| 2022-12-29 | 2.91 | $2.87 | 201700 |
| 2022-12-28 | 2.91 | $2.79 | 569000 |
| 2022-12-27 | 2.94 | $2.83 | 376415 |
| 2022-12-23 | 2.96 | $2.89 | 429700 |
| 2022-12-22 | 2.97 | $2.89 | 416803 |
| 2022-12-21 | 2.98 | $2.92 | 1.0M |
| 2022-12-20 | 2.99 | $2.80 | 1.5M |
| 2022-12-19 | 3.02 | $2.74 | 1.9M |
| 2022-12-16 | 3.08 | $2.85 | 2.3M |
| 2022-12-15 | 3.11 | $3.00 | 1.6M |
| 2022-12-14 | 3.12 | $3.14 | 1.6M |
| 2022-12-13 | 3.10 | $3.09 | 769200 |
| 2022-12-12 | 3.09 | $3.07 | 966600 |
| 2022-12-09 | 3.08 | $3.09 | 1.0M |
| 2022-12-08 | 3.06 | $3.17 | 1.0M |
| 2022-12-07 | 3.03 | $3.01 | 1.4M |
| 2022-12-06 | 3.02 | $3.00 | 1.1M |
| 2022-12-05 | 3.01 | $3.10 | 1.2M |
| 2022-12-02 | 2.97 | $3.17 | 1.6M |
| 2022-12-01 | 2.92 | $2.95 | 1.6M |
| 2022-11-30 | 2.90 | $2.85 | 132955 |
| 2022-11-29 | 2.90 | $2.84 | 195600 |
| 2022-11-28 | 2.90 | $2.83 | 269900 |
| 2022-11-25 | 2.91 | $3.04 | 182900 |
| 2022-11-23 | 2.86 | $2.97 | 216811 |
| 2022-11-22 | 2.83 | $2.92 | 368414 |
| 2022-11-21 | 2.80 | $2.92 | 431800 |
| 2022-11-18 | 2.77 | $2.89 | 378800 |
| 2022-11-17 | 2.74 | $2.81 | 821500 |
| 2022-11-16 | 2.71 | $2.79 | 657007 |
| 2022-11-15 | 2.69 | $2.89 | 637108 |
| 2022-11-14 | 2.64 | $2.75 | 733234 |
| 2022-11-11 | 2.62 | $2.64 | 523800 |
| 2022-11-10 | 2.61 | $2.56 | 638500 |
| 2022-11-09 | 2.62 | $2.54 | 809100 |
| 2022-11-08 | 2.64 | $2.64 | 432505 |
| 2022-11-07 | 2.64 | $2.71 | 887800 |
| 2022-11-04 | 2.62 | $2.66 | 674719 |
| 2022-11-03 | 2.61 | $2.63 | 571903 |
| 2022-11-02 | 2.60 | $2.75 | 701900 |
| 2022-11-01 | 2.57 | $2.81 | 314300 |
| 2022-10-31 | 2.52 | $2.75 | 430340 |
| 2022-10-28 | 2.47 | $2.63 | 606900 |
| 2022-10-27 | 2.45 | $2.50 | 301629 |
| 2022-10-26 | 2.44 | $2.46 | 363541 |
| 2022-10-25 | 2.45 | $2.46 | 223800 |
| 2022-10-24 | 2.45 | $2.45 | 356000 |
| 2022-10-21 | 2.46 | $2.42 | 395659 |
| 2022-10-20 | 2.48 | $2.48 | 705000 |
| 2022-10-19 | 2.49 | $2.61 | 733500 |
| 2022-10-18 | 2.47 | $2.54 | 358700 |
| 2022-10-17 | 2.47 | $2.52 | 912037 |
| 2022-10-14 | 2.46 | $2.37 | 394501 |
| 2022-10-13 | 2.49 | $2.42 | 747300 |
| 2022-10-12 | 2.52 | $2.41 | 707728 |
| 2022-10-11 | 2.55 | $2.60 | 471352 |
| 2022-10-10 | 2.55 | $2.70 | 757700 |
| 2022-10-07 | 2.52 | $2.57 | 866600 |
| 2022-10-06 | 2.52 | $2.64 | 236749 |
| 2022-10-05 | 2.51 | $2.71 | 469800 |
| 2022-10-04 | 2.48 | $2.70 | 643802 |
| 2022-10-03 | 2.45 | $2.55 | 2.3M |
| 2022-09-30 | 2.44 | $2.40 | 664000 |
| 2022-09-29 | 2.47 | $2.24 | 648897 |
| 2022-09-28 | 2.53 | $2.46 | 973079 |
| 2022-09-27 | 2.56 | $2.37 | 372648 |
| 2022-09-26 | 2.61 | $2.35 | 864704 |
| 2022-09-23 | 2.68 | $2.45 | 689747 |
| 2022-09-22 | 2.74 | $2.58 | 551528 |
| 2022-09-21 | 2.78 | $2.76 | 750465 |
| 2022-09-20 | 2.79 | $2.61 | 399627 |
| 2022-09-19 | 2.83 | $2.72 | 624846 |
| 2022-09-16 | 2.85 | $2.58 | 5.2M |
| 2022-09-15 | 2.91 | $2.75 | 553200 |
| 2022-09-14 | 2.94 | $3.02 | 688600 |
| 2022-09-13 | 2.92 | $3.04 | 1.1M |
| 2022-09-12 | 2.89 | $2.94 | 1.8M |
| 2022-09-09 | 2.88 | $3.05 | 2.5M |
| 2022-09-08 | 2.84 | $3.19 | 1.3M |
| 2022-09-07 | 2.77 | $3.08 | 3.0M |
| 2022-09-06 | 2.70 | $2.97 | 925944 |
| 2022-09-02 | 2.66 | $2.88 | 851000 |
| 2022-09-01 | 2.62 | $2.84 | 748933 |
| 2022-08-31 | 2.59 | $2.75 | 754115 |
| 2022-08-30 | 2.57 | $2.75 | 1.6M |
| 2022-08-29 | 2.55 | $2.69 | 1.2M |
| 2022-08-26 | 2.54 | $2.52 | 623918 |
| 2022-08-25 | 2.56 | $2.49 | 621732 |
| 2022-08-24 | 2.60 | $2.49 | 810423 |
| 2022-08-23 | 2.64 | $2.55 | 1.5M |
| 2022-08-22 | 2.68 | $2.45 | 985205 |
| 2022-08-19 | 2.75 | $2.62 | 1.0M |
| 2022-08-18 | 2.79 | $2.87 | 803700 |
| 2022-08-17 | 2.79 | $2.65 | 770500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.31
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.36
Average
5.14
Maximum
10.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.31 | $4.16 | 812200 |
| 2026-07-16 | 4.37 | $4.22 | 936022 |
| 2026-07-15 | 4.44 | $4.35 | 589733 |
| 2026-07-14 | 4.47 | $4.46 | 672521 |
| 2026-07-13 | 4.49 | $4.49 | 581861 |
| 2026-07-10 | 4.49 | $4.54 | 502014 |
| 2026-07-09 | 4.49 | $4.47 | 683044 |
| 2026-07-08 | 4.50 | $4.43 | 821419 |
| 2026-07-07 | 4.53 | $4.39 | 1.0M |
| 2026-07-06 | 4.58 | $4.41 | 764200 |
| 2026-07-02 | 4.64 | $4.44 | 868500 |
| 2026-07-01 | 4.69 | $4.51 | 1.1M |
| 2026-06-30 | 4.74 | $4.64 | 1.2M |
| 2026-06-29 | 4.76 | $4.36 | 2.1M |
| 2026-06-26 | 4.87 | $4.95 | 2.7M |
| 2026-06-25 | 4.81 | $4.91 | 597000 |
| 2026-06-24 | 4.76 | $4.69 | 1.3M |
| 2026-06-23 | 4.76 | $4.63 | 490701 |
| 2026-06-22 | 4.78 | $4.77 | 632781 |
| 2026-06-18 | 4.76 | $4.81 | 1.1M |
| 2026-06-17 | 4.71 | $4.74 | 701445 |
| 2026-06-16 | 4.69 | $4.86 | 863900 |
| 2026-06-15 | 4.61 | $4.98 | 817639 |
| 2026-06-12 | 4.49 | $4.82 | 935014 |
| 2026-06-11 | 4.39 | $4.78 | 1.0M |
| 2026-06-10 | 4.28 | $4.28 | 722522 |
| 2026-06-09 | 4.30 | $4.56 | 1.2M |
| 2026-06-08 | 4.25 | $4.52 | 1.3M |
| 2026-06-05 | 4.20 | $4.16 | 704704 |
| 2026-06-04 | 4.26 | $4.32 | 883418 |
| 2026-06-03 | 4.29 | $4.22 | 959703 |
| 2026-06-02 | 4.35 | $4.48 | 733300 |
| 2026-06-01 | 4.36 | $4.57 | 1.1M |
| 2026-05-29 | 4.33 | $4.46 | 981822 |
| 2026-05-28 | 4.35 | $4.56 | 542185 |
| 2026-05-27 | 4.33 | $4.63 | 571600 |
| 2026-05-26 | 4.30 | $4.64 | 716400 |
| 2026-05-22 | 4.26 | $4.51 | 613864 |
| 2026-05-21 | 4.26 | $4.52 | 961954 |
| 2026-05-20 | 4.27 | $4.23 | 1.0M |
| 2026-05-19 | 4.37 | $4.23 | 966800 |
| 2026-05-18 | 4.50 | $4.30 | 976236 |
| 2026-05-15 | 4.65 | $4.63 | 1.1M |
| 2026-05-14 | 4.73 | $4.75 | 1.1M |
| 2026-05-13 | 4.79 | $4.46 | 1.1M |
| 2026-05-12 | 4.96 | $4.48 | 1.7M |
| 2026-05-11 | 5.16 | $4.67 | 2.0M |
| 2026-05-08 | 5.35 | $4.86 | 2.8M |
| 2026-05-07 | 5.52 | $5.13 | 1.0M |
| 2026-05-06 | 5.65 | $5.54 | 893082 |
| 2026-05-05 | 5.67 | $5.46 | 969836 |
| 2026-05-04 | 5.72 | $5.30 | 1.1M |
| 2026-05-01 | 5.83 | $5.72 | 1.6M |
| 2026-04-30 | 5.83 | $6.15 | 5.6M |
| 2026-04-29 | 5.69 | $5.67 | 982800 |
| 2026-04-28 | 5.67 | $5.58 | 555700 |
| 2026-04-27 | 5.67 | $5.51 | 496200 |
| 2026-04-24 | 5.69 | $5.41 | 603536 |
| 2026-04-23 | 5.75 | $5.54 | 578503 |
| 2026-04-22 | 5.78 | $5.53 | 459440 |
| 2026-04-21 | 5.81 | $5.48 | 664138 |
| 2026-04-20 | 5.86 | $5.93 | 566823 |
| 2026-04-17 | 5.78 | $5.80 | 799600 |
| 2026-04-16 | 5.71 | $5.99 | 450900 |
| 2026-04-15 | 5.57 | $5.83 | 543800 |
| 2026-04-14 | 5.45 | $5.78 | 467100 |
| 2026-04-13 | 5.32 | $5.70 | 456030 |
| 2026-04-10 | 5.18 | $5.59 | 671505 |
| 2026-04-09 | 5.04 | $5.34 | 866624 |
| 2026-04-08 | 4.96 | $5.28 | 988900 |
| 2026-04-07 | 4.88 | $5.17 | 702300 |
| 2026-04-06 | 4.82 | $5.13 | 683300 |
| 2026-04-02 | 4.76 | $5.04 | 559600 |
| 2026-04-01 | 4.72 | $4.99 | 726023 |
| 2026-03-31 | 4.70 | $4.94 | 919000 |
| 2026-03-30 | 4.69 | $4.71 | 983900 |
| 2026-03-27 | 4.76 | $4.84 | 730537 |
| 2026-03-26 | 4.80 | $5.16 | 965627 |
| 2026-03-25 | 4.76 | $5.03 | 1.0M |
| 2026-03-24 | 4.76 | $4.73 | 929800 |
| 2026-03-23 | 4.85 | $5.08 | 1.3M |
| 2026-03-20 | 4.86 | $4.64 | 1.3M |
| 2026-03-19 | 5.02 | $4.85 | 1.1M |
| 2026-03-18 | 5.16 | $5.02 | 1.3M |
| 2026-03-17 | 5.27 | $5.23 | 1.5M |
| 2026-03-16 | 5.35 | $5.60 | 848905 |
| 2026-03-13 | 5.33 | $5.24 | 735043 |
| 2026-03-12 | 5.42 | $5.21 | 621145 |
| 2026-03-11 | 5.55 | $5.38 | 590764 |
| 2026-03-10 | 5.65 | $5.55 | 896710 |
| 2026-03-09 | 5.73 | $5.50 | 886200 |
| 2026-03-06 | 5.84 | $5.38 | 1.1M |
| 2026-03-05 | 6.01 | $5.71 | 830814 |
| 2026-03-04 | 6.12 | $5.86 | 1.0M |
| 2026-03-03 | 6.19 | $6.07 | 1.5M |
| 2026-03-02 | 6.22 | $6.35 | 1.9M |
| 2026-02-27 | 6.17 | $5.81 | 3.0M |
| 2026-02-26 | 6.27 | $6.44 | 1.6M |
| 2026-02-25 | 6.19 | $6.40 | 771300 |
| 2026-02-24 | 6.11 | $6.31 | 1.1M |
| 2026-02-23 | 6.03 | $5.87 | 650500 |
| 2026-02-20 | 6.07 | $5.94 | 609100 |
| 2026-02-19 | 6.10 | $6.04 | 754626 |
| 2026-02-18 | 6.11 | $6.00 | 733900 |
| 2026-02-17 | 6.12 | $5.99 | 768715 |
| 2026-02-13 | 6.14 | $6.00 | 924000 |
| 2026-02-12 | 6.16 | $5.88 | 799807 |
| 2026-02-11 | 6.21 | $6.23 | 942534 |
| 2026-02-10 | 6.16 | $6.25 | 765100 |
| 2026-02-09 | 6.10 | $6.24 | 1.0M |
| 2026-02-06 | 6.01 | $6.01 | 1.1M |
| 2026-02-05 | 5.98 | $5.40 | 1.5M |
| 2026-02-04 | 6.13 | $5.87 | 1.3M |
| 2026-02-03 | 6.16 | $6.03 | 1.3M |
| 2026-02-02 | 6.14 | $5.80 | 1.1M |
| 2026-01-30 | 6.18 | $5.82 | 1.3M |
| 2026-01-29 | 6.23 | $5.99 | 917723 |
| 2026-01-28 | 6.22 | $5.99 | 646416 |
| 2026-01-27 | 6.20 | $5.90 | 984834 |
| 2026-01-26 | 6.20 | $6.20 | 1.5M |
| 2026-01-23 | 6.10 | $6.35 | 1.1M |
| 2026-01-22 | 5.92 | $6.25 | 1.0M |
| 2026-01-21 | 5.72 | $5.99 | 1.3M |
| 2026-01-20 | 5.56 | $5.66 | 1.3M |
| 2026-01-16 | 5.47 | $5.76 | 1.1M |
| 2026-01-15 | 5.32 | $5.62 | 966746 |
| 2026-01-14 | 5.18 | $5.42 | 1.3M |
| 2026-01-13 | 5.07 | $5.24 | 868605 |
| 2026-01-12 | 4.99 | $4.89 | 993116 |
| 2026-01-09 | 5.00 | $4.93 | 847500 |
| 2026-01-08 | 5.00 | $5.08 | 652800 |
| 2026-01-07 | 4.95 | $5.01 | 662200 |
| 2026-01-06 | 4.91 | $5.12 | 1.1M |
| 2026-01-05 | 4.82 | $4.99 | 1.2M |
| 2026-01-02 | 4.76 | $4.88 | 792305 |
| 2025-12-31 | 4.72 | $4.61 | 790700 |
| 2025-12-30 | 4.76 | $4.59 | 817278 |
| 2025-12-29 | 4.81 | $4.70 | 649810 |
| 2025-12-26 | 4.84 | $4.84 | 392636 |
| 2025-12-24 | 4.83 | $4.83 | 410400 |
| 2025-12-23 | 4.81 | $4.73 | 790947 |
| 2025-12-22 | 4.83 | $4.72 | 959303 |
| 2025-12-19 | 4.85 | $4.70 | 1.2M |
| 2025-12-18 | 4.88 | $4.59 | 876444 |
| 2025-12-17 | 4.96 | $4.64 | 1.4M |
| 2025-12-16 | 5.03 | $4.67 | 1.4M |
| 2025-12-15 | 5.10 | $4.87 | 1.8M |
| 2025-12-12 | 5.13 | $5.13 | 1.3M |
| 2025-12-11 | 5.07 | $5.13 | 2.3M |
| 2025-12-10 | 5.00 | $5.58 | 1.9M |
| 2025-12-09 | 4.77 | $5.17 | 1.3M |
| 2025-12-08 | 4.62 | $5.10 | 2.3M |
| 2025-12-05 | 4.46 | $4.70 | 977249 |
| 2025-12-04 | 4.39 | $5.07 | 1.4M |
| 2025-12-03 | 4.19 | $4.87 | 1.1M |
| 2025-12-02 | 4.02 | $4.42 | 1.6M |
| 2025-12-01 | 3.95 | $4.26 | 2.0M |
| 2025-11-28 | 3.92 | $4.28 | 1.4M |
| 2025-11-26 | 3.89 | $4.09 | 1.4M |
| 2025-11-25 | 3.92 | $4.15 | 1.9M |
| 2025-11-24 | 3.94 | $3.99 | 2.9M |
| 2025-11-21 | 4.02 | $4.16 | 1.4M |
| 2025-11-20 | 4.07 | $4.00 | 2.4M |
| 2025-11-19 | 4.19 | $4.02 | 1.6M |
| 2025-11-18 | 4.34 | $4.14 | 1.5M |
| 2025-11-17 | 4.49 | $4.21 | 1.4M |
| 2025-11-14 | 4.66 | $4.43 | 1.5M |
| 2025-11-13 | 4.79 | $4.35 | 2.1M |
| 2025-11-12 | 4.98 | $4.60 | 1.3M |
| 2025-11-11 | 5.14 | $4.93 | 2.2M |
| 2025-11-10 | 5.23 | $5.11 | 1.5M |
| 2025-11-07 | 5.28 | $5.08 | 1.2M |
| 2025-11-06 | 5.36 | $5.15 | 1.4M |
| 2025-11-05 | 5.42 | $5.15 | 1.1M |
| 2025-11-04 | 5.50 | $5.18 | 1.9M |
| 2025-11-03 | 5.59 | $5.67 | 2.1M |
| 2025-10-31 | 5.53 | $5.34 | 3.2M |
| 2025-10-30 | 5.57 | $5.11 | 1.5M |
| 2025-10-29 | 5.68 | $5.27 | 1.3M |
| 2025-10-28 | 5.77 | $5.40 | 1.8M |
| 2025-10-27 | 5.83 | $5.48 | 1.1M |
| 2025-10-24 | 5.87 | $5.66 | 898362 |
| 2025-10-23 | 5.86 | $5.54 | 1.1M |
| 2025-10-22 | 5.88 | $5.59 | 1.3M |
| 2025-10-21 | 5.89 | $5.96 | 1.1M |
| 2025-10-20 | 5.76 | $6.10 | 2.3M |
| 2025-10-17 | 5.57 | $5.68 | 4.1M |
| 2025-10-16 | 5.45 | $5.41 | 1.2M |
| 2025-10-15 | 5.40 | $5.36 | 1.3M |
| 2025-10-14 | 5.34 | $5.49 | 956625 |
| 2025-10-13 | 5.22 | $5.29 | 821700 |
| 2025-10-10 | 5.14 | $5.05 | 1.1M |
| 2025-10-09 | 5.11 | $5.13 | 1.1M |
| 2025-10-08 | 5.05 | $5.22 | 1.8M |
| 2025-10-07 | 4.95 | $5.10 | 1.2M |
| 2025-10-06 | 4.85 | $5.29 | 1.6M |
| 2025-10-03 | 4.68 | $5.02 | 1.1M |
| 2025-10-02 | 4.55 | $4.69 | 1.4M |
| 2025-10-01 | 4.50 | $4.57 | 2.4M |
| 2025-09-30 | 4.47 | $4.36 | 2.5M |
| 2025-09-29 | 4.51 | $4.46 | 2.2M |
| 2025-09-26 | 4.53 | $4.38 | 1.5M |
| 2025-09-25 | 4.57 | $4.23 | 1.5M |
| 2025-09-24 | 4.68 | $4.68 | 1.3M |
| 2025-09-23 | 4.66 | $4.73 | 1.5M |
| 2025-09-22 | 4.63 | $4.74 | 1.8M |
| 2025-09-19 | 4.59 | $4.67 | 3.6M |
| 2025-09-18 | 4.56 | $4.89 | 3.8M |
| 2025-09-17 | 4.45 | $4.78 | 1.9M |
| 2025-09-16 | 4.37 | $4.87 | 1.9M |
| 2025-09-15 | 4.23 | $4.80 | 2.5M |
| 2025-09-12 | 4.10 | $4.50 | 1.8M |
| 2025-09-11 | 4.03 | $4.48 | 1.9M |
| 2025-09-10 | 3.97 | $4.22 | 2.2M |
| 2025-09-09 | 3.98 | $4.00 | 2.3M |
| 2025-09-08 | 4.07 | $4.04 | 2.0M |
| 2025-09-05 | 4.17 | $4.18 | 2.7M |
| 2025-09-04 | 4.26 | $4.14 | 2.1M |
| 2025-09-03 | 4.39 | $4.16 | 2.5M |
| 2025-09-02 | 4.55 | $4.49 | 2.1M |
| 2025-08-29 | 4.65 | $4.80 | 1.8M |
| 2025-08-28 | 4.67 | $4.83 | 2.1M |
| 2025-08-27 | 4.69 | $5.17 | 2.8M |
| 2025-08-26 | 4.62 | $5.07 | 4.3M |
| 2025-08-25 | 4.58 | $5.33 | 3.4M |
| 2025-08-22 | 4.45 | $5.32 | 5.9M |
| 2025-08-21 | 4.30 | $4.55 | 2.5M |
| 2025-08-20 | 4.38 | $4.53 | 3.2M |
| 2025-08-19 | 4.49 | $4.45 | 1.9M |
| 2025-08-18 | 4.66 | $4.54 | 5.2M |
| 2025-08-15 | 4.84 | $4.70 | 2.9M |
| 2025-08-14 | 5.03 | $4.73 | 2.2M |
| 2025-08-13 | 5.26 | $4.88 | 3.9M |
| 2025-08-12 | 5.50 | $4.75 | 2.9M |
| 2025-08-11 | 5.84 | $4.86 | 5.2M |
| 2025-08-08 | 6.22 | $4.98 | 7.2M |
| 2025-08-07 | 6.65 | $6.24 | 4.5M |
| 2025-08-06 | 6.77 | $7.17 | 4.9M |
| 2025-08-05 | 6.63 | $7.18 | 2.1M |
| 2025-08-04 | 6.45 | $6.61 | 1.9M |
| 2025-08-01 | 6.40 | $6.33 | 2.3M |
| 2025-07-31 | 6.44 | $6.27 | 3.1M |
| 2025-07-30 | 6.51 | $6.36 | 2.9M |
| 2025-07-29 | 6.56 | $6.26 | 961200 |
| 2025-07-28 | 6.65 | $6.40 | 688922 |
| 2025-07-25 | 6.72 | $6.58 | 1.0M |
| 2025-07-24 | 6.74 | $6.71 | 849934 |
| 2025-07-23 | 6.73 | $6.92 | 1.3M |
| 2025-07-22 | 6.64 | $6.80 | 1.0M |
| 2025-07-21 | 6.57 | $6.97 | 1.2M |
| 2025-07-18 | 6.43 | $6.75 | 938444 |
| 2025-07-17 | 6.32 | $6.71 | 1.4M |
| 2025-07-16 | 6.20 | $6.19 | 735699 |
| 2025-07-15 | 6.23 | $6.14 | 891500 |
| 2025-07-14 | 6.27 | $6.18 | 770700 |
| 2025-07-11 | 6.31 | $6.26 | 684400 |
| 2025-07-10 | 6.34 | $6.32 | 657219 |
| 2025-07-09 | 6.35 | $6.24 | 706219 |
| 2025-07-08 | 6.38 | $6.32 | 794835 |
| 2025-07-07 | 6.40 | $6.35 | 746464 |
| 2025-07-03 | 6.41 | $6.58 | 496500 |
| 2025-07-02 | 6.34 | $6.40 | 1.1M |
| 2025-07-01 | 6.32 | $6.20 | 972323 |
| 2025-06-30 | 6.35 | $6.17 | 1.1M |
| 2025-06-27 | 6.40 | $6.28 | 3.6M |
| 2025-06-26 | 6.42 | $6.30 | 718744 |
| 2025-06-25 | 6.44 | $6.10 | 1.5M |
| 2025-06-24 | 6.52 | $6.23 | 1.8M |
| 2025-06-23 | 6.57 | $6.14 | 1.3M |
| 2025-06-20 | 6.66 | $6.23 | 1.6M |
| 2025-06-18 | 6.73 | $6.51 | 1.1M |
| 2025-06-17 | 6.73 | $6.52 | 1.5M |
| 2025-06-16 | 6.71 | $6.73 | 1.2M |
| 2025-06-13 | 6.61 | $6.41 | 1.0M |
| 2025-06-12 | 6.59 | $6.43 | 1.1M |
| 2025-06-11 | 6.55 | $6.25 | 758944 |
| 2025-06-10 | 6.55 | $6.12 | 844722 |
| 2025-06-09 | 6.58 | $6.44 | 720600 |
| 2025-06-06 | 6.50 | $6.44 | 960000 |
| 2025-06-05 | 6.40 | $6.36 | 1.1M |
| 2025-06-04 | 6.30 | $6.11 | 1.3M |
| 2025-06-03 | 6.24 | $6.04 | 1.3M |
| 2025-06-02 | 6.19 | $5.84 | 880500 |
| 2025-05-30 | 6.18 | $6.11 | 1.1M |
| 2025-05-29 | 6.07 | $6.09 | 1.2M |
| 2025-05-28 | 5.93 | $6.27 | 1.8M |
| 2025-05-27 | 5.70 | $6.21 | 3.0M |
| 2025-05-23 | 5.43 | $5.46 | 2.6M |
| 2025-05-22 | 5.33 | $5.00 | 1.2M |
| 2025-05-21 | 5.34 | $5.02 | 1.3M |
| 2025-05-20 | 5.35 | $5.30 | 1.9M |
| 2025-05-19 | 5.27 | $5.01 | 811612 |
| 2025-05-16 | 5.25 | $5.14 | 1.9M |
| 2025-05-15 | 5.18 | $5.25 | 1.4M |
| 2025-05-14 | 5.06 | $5.28 | 1.7M |
| 2025-05-13 | 4.89 | $5.14 | 1.8M |
| 2025-05-12 | 4.73 | $4.75 | 2.8M |
| 2025-05-09 | 4.65 | $4.60 | 3.3M |
| 2025-05-08 | 4.60 | $4.66 | 1.3M |
| 2025-05-07 | 4.51 | $4.55 | 758000 |
| 2025-05-06 | 4.44 | $4.40 | 571635 |
| 2025-05-05 | 4.39 | $4.40 | 1.1M |
| 2025-05-02 | 4.33 | $4.51 | 829600 |
| 2025-05-01 | 4.22 | $4.30 | 738200 |
| 2025-04-30 | 4.16 | $4.32 | 884602 |
| 2025-04-29 | 4.07 | $4.46 | 607600 |
| 2025-04-28 | 3.92 | $4.33 | 888702 |
| 2025-04-25 | 3.78 | $4.36 | 2.1M |
| 2025-04-24 | 3.60 | $4.26 | 1.3M |
| 2025-04-23 | 3.42 | $3.92 | 1.4M |
| 2025-04-22 | 3.31 | $3.79 | 1.2M |
| 2025-04-21 | 3.22 | $3.48 | 1.0M |
| 2025-04-17 | 3.22 | $3.57 | 1.9M |
| 2025-04-16 | 3.20 | $3.49 | 1.5M |
| 2025-04-15 | 3.21 | $3.26 | 2.4M |
| 2025-04-14 | 3.31 | $3.38 | 1.8M |
| 2025-04-11 | 3.40 | $3.28 | 2.1M |
| 2025-04-10 | 3.54 | $3.38 | 1.4M |
| 2025-04-09 | 3.70 | $3.84 | 1.8M |
| 2025-04-08 | 3.75 | $3.36 | 3.2M |
| 2025-04-07 | 3.98 | $3.69 | 2.6M |
| 2025-04-04 | 4.16 | $3.73 | 2.0M |
| 2025-04-03 | 4.37 | $3.96 | 1.5M |
| 2025-04-02 | 4.56 | $4.49 | 1.4M |
| 2025-04-01 | 4.63 | $4.47 | 1.1M |
| 2025-03-31 | 4.72 | $4.53 | 1.6M |
| 2025-03-28 | 4.82 | $4.68 | 903918 |
| 2025-03-27 | 4.90 | $4.69 | 853800 |
| 2025-03-26 | 5.00 | $4.93 | 895136 |
| 2025-03-25 | 5.04 | $4.97 | 1.0M |
| 2025-03-24 | 5.09 | $5.36 | 1.1M |
| 2025-03-21 | 5.03 | $5.30 | 1.4M |
| 2025-03-20 | 4.97 | $5.32 | 744616 |
| 2025-03-19 | 4.90 | $5.36 | 917500 |
| 2025-03-18 | 4.81 | $5.12 | 942400 |
| 2025-03-17 | 4.78 | $5.27 | 1.3M |
| 2025-03-14 | 4.70 | $4.80 | 1.3M |
| 2025-03-13 | 4.77 | $4.87 | 1.2M |
| 2025-03-12 | 4.83 | $4.95 | 1.1M |
| 2025-03-11 | 4.89 | $5.01 | 1.6M |
| 2025-03-10 | 4.96 | $5.04 | 1.9M |
| 2025-03-07 | 5.04 | $5.05 | 1.4M |
| 2025-03-06 | 5.14 | $5.07 | 1.4M |
| 2025-03-05 | 5.26 | $5.12 | 1.4M |
| 2025-03-04 | 5.40 | $5.41 | 2.1M |
| 2025-03-03 | 5.49 | $5.34 | 1.4M |
| 2025-02-28 | 5.63 | $5.84 | 2.5M |
| 2025-02-27 | 5.65 | $5.69 | 1.4M |
| 2025-02-26 | 5.73 | $5.48 | 1.5M |
| 2025-02-25 | 5.89 | $5.61 | 1.1M |
| 2025-02-24 | 6.06 | $5.76 | 1.7M |
| 2025-02-21 | 6.22 | $5.96 | 1.9M |
| 2025-02-20 | 6.36 | $6.33 | 1.8M |
| 2025-02-19 | 6.42 | $6.35 | 853323 |
| 2025-02-18 | 6.49 | $6.48 | 1.2M |
| 2025-02-14 | 6.54 | $6.52 | 1.2M |
| 2025-02-13 | 6.59 | $6.43 | 1.7M |
| 2025-02-12 | 6.68 | $6.73 | 653600 |
| 2025-02-11 | 6.70 | $6.68 | 396712 |
| 2025-02-10 | 6.74 | $6.83 | 889407 |
| 2025-02-07 | 6.75 | $6.71 | 609842 |
| 2025-02-06 | 6.80 | $6.91 | 735473 |
| 2025-02-05 | 6.81 | $6.85 | 603404 |
| 2025-02-04 | 6.84 | $6.86 | 676617 |
| 2025-02-03 | 6.87 | $6.74 | 869300 |
| 2025-01-31 | 6.95 | $7.02 | 821234 |
| 2025-01-30 | 6.97 | $6.99 | 721630 |
| 2025-01-29 | 7.00 | $7.01 | 661400 |
| 2025-01-28 | 7.04 | $6.77 | 698738 |
| 2025-01-27 | 7.17 | $7.02 | 916707 |
| 2025-01-24 | 7.25 | $7.10 | 543736 |
| 2025-01-23 | 7.32 | $7.39 | 1.0M |
| 2025-01-22 | 7.32 | $7.02 | 1.6M |
| 2025-01-21 | 7.44 | $6.72 | 2.2M |
| 2025-01-17 | 7.67 | $7.44 | 666414 |
| 2025-01-16 | 7.74 | $7.76 | 897900 |
| 2025-01-15 | 7.72 | $7.45 | 1.8M |
| 2025-01-14 | 7.79 | $8.01 | 924600 |
| 2025-01-13 | 7.70 | $8.04 | 501900 |
| 2025-01-10 | 7.57 | $7.92 | 1.3M |
| 2025-01-08 | 7.47 | $8.41 | 2.0M |
| 2025-01-07 | 7.18 | $7.60 | 679129 |
| 2025-01-06 | 7.10 | $7.49 | 828111 |
| 2025-01-03 | 7.04 | $7.46 | 419700 |
| 2025-01-02 | 6.98 | $7.28 | 917236 |
| 2024-12-31 | 6.96 | $7.26 | 1.2M |
| 2024-12-30 | 6.96 | $7.07 | 1.0M |
| 2024-12-27 | 7.03 | $7.11 | 1.0M |
| 2024-12-26 | 7.11 | $7.11 | 402445 |
| 2024-12-24 | 7.22 | $7.20 | 299700 |
| 2024-12-23 | 7.32 | $7.12 | 761300 |
| 2024-12-20 | 7.48 | $7.22 | 1.6M |
| 2024-12-19 | 7.65 | $7.26 | 1.2M |
| 2024-12-18 | 7.85 | $7.32 | 1.5M |
| 2024-12-17 | 8.08 | $7.98 | 1.4M |
| 2024-12-16 | 8.16 | $8.00 | 946000 |
| 2024-12-13 | 8.24 | $8.03 | 608424 |
| 2024-12-12 | 8.34 | $8.20 | 627500 |
| 2024-12-11 | 8.41 | $8.40 | 1.4M |
| 2024-12-10 | 8.44 | $8.45 | 1.2M |
| 2024-12-09 | 8.45 | $8.23 | 971385 |
| 2024-12-06 | 8.54 | $8.26 | 1.4M |
| 2024-12-05 | 8.64 | $8.72 | 756314 |
| 2024-12-04 | 8.62 | $8.76 | 859327 |
| 2024-12-03 | 8.58 | $8.55 | 1.1M |
| 2024-12-02 | 8.59 | $8.75 | 1.1M |
| 2024-11-29 | 8.56 | $8.65 | 512008 |
| 2024-11-27 | 8.54 | $8.49 | 977300 |
| 2024-11-26 | 8.57 | $8.66 | 1.4M |
| 2024-11-25 | 8.56 | $8.92 | 2.6M |
| 2024-11-22 | 8.47 | $8.47 | 1.2M |
| 2024-11-21 | 8.50 | $8.46 | 1.8M |
| 2024-11-20 | 8.54 | $8.51 | 1.1M |
| 2024-11-19 | 8.58 | $8.58 | 1.7M |
| 2024-11-18 | 8.61 | $8.35 | 1.5M |
| 2024-11-15 | 8.72 | $8.43 | 847039 |
| 2024-11-14 | 8.83 | $8.61 | 937412 |
| 2024-11-13 | 8.90 | $8.67 | 1.8M |
| 2024-11-12 | 8.97 | $9.23 | 2.0M |
| 2024-11-11 | 8.89 | $9.59 | 2.9M |
| 2024-11-08 | 8.67 | $9.00 | 2.5M |
| 2024-11-07 | 8.59 | $8.94 | 1.1M |
| 2024-11-06 | 8.51 | $9.04 | 2.6M |
| 2024-11-05 | 8.39 | $8.65 | 1.7M |
| 2024-11-04 | 8.37 | $8.33 | 1.5M |
| 2024-11-01 | 8.45 | $8.25 | 1.2M |
| 2024-10-31 | 8.58 | $8.07 | 1.7M |
| 2024-10-30 | 8.80 | $8.54 | 1.2M |
| 2024-10-29 | 8.92 | $8.64 | 1.0M |
| 2024-10-28 | 9.03 | $8.88 | 852815 |
| 2024-10-25 | 9.10 | $9.07 | 696311 |
| 2024-10-24 | 9.12 | $9.10 | 1.6M |
| 2024-10-23 | 9.14 | $9.00 | 491847 |
| 2024-10-22 | 9.19 | $9.00 | 544700 |
| 2024-10-21 | 9.26 | $8.85 | 721052 |
| 2024-10-18 | 9.39 | $9.14 | 834300 |
| 2024-10-17 | 9.45 | $9.10 | 1.0M |
| 2024-10-16 | 9.53 | $9.47 | 1.1M |
| 2024-10-15 | 9.52 | $9.41 | 701332 |
| 2024-10-14 | 9.52 | $9.53 | 588100 |
| 2024-10-11 | 9.48 | $9.60 | 698513 |
| 2024-10-10 | 9.40 | $9.28 | 530869 |
| 2024-10-09 | 9.41 | $9.31 | 781800 |
| 2024-10-08 | 9.41 | $9.54 | 415236 |
| 2024-10-07 | 9.33 | $9.50 | 740017 |
| 2024-10-04 | 9.24 | $9.79 | 1.1M |
| 2024-10-03 | 9.05 | $9.04 | 925900 |
| 2024-10-02 | 9.05 | $8.92 | 650400 |
| 2024-10-01 | 9.08 | $8.89 | 802830 |
| 2024-09-30 | 9.14 | $9.36 | 1.8M |
| 2024-09-27 | 9.05 | $9.13 | 696201 |
| 2024-09-26 | 9.02 | $9.11 | 1.1M |
| 2024-09-25 | 8.99 | $9.02 | 620902 |
| 2024-09-24 | 8.98 | $8.90 | 900700 |
| 2024-09-23 | 9.01 | $8.90 | 1.0M |
| 2024-09-20 | 9.05 | $9.24 | 2.3M |
| 2024-09-19 | 8.98 | $9.18 | 1.3M |
| 2024-09-18 | 8.92 | $9.34 | 987611 |
| 2024-09-17 | 8.80 | $9.36 | 1.2M |
| 2024-09-16 | 8.65 | $9.35 | 1.1M |
| 2024-09-13 | 8.47 | $8.96 | 680235 |
| 2024-09-12 | 8.38 | $8.72 | 2.3M |
| 2024-09-11 | 8.36 | $8.46 | 939444 |
| 2024-09-10 | 8.41 | $8.31 | 1.1M |
| 2024-09-09 | 8.53 | $8.16 | 1.3M |
| 2024-09-06 | 8.73 | $8.08 | 907000 |
| 2024-09-05 | 9.00 | $8.72 | 1.5M |
| 2024-09-04 | 9.13 | $8.81 | 1.2M |
| 2024-09-03 | 9.27 | $8.85 | 2.5M |
| 2024-08-30 | 9.42 | $9.94 | 1.9M |
| 2024-08-29 | 9.25 | $9.50 | 2.5M |
| 2024-08-28 | 9.20 | $9.43 | 1.8M |
| 2024-08-27 | 9.15 | $9.25 | 1.3M |
| 2024-08-26 | 9.15 | $9.24 | 1.8M |
| 2024-08-23 | 9.16 | $9.29 | 2.7M |
| 2024-08-22 | 9.16 | $9.16 | 1.5M |
| 2024-08-21 | 9.20 | $9.14 | 1.2M |
| 2024-08-20 | 9.26 | $9.41 | 1.8M |
| 2024-08-19 | 9.24 | $9.58 | 4.0M |
| 2024-08-16 | 9.17 | $9.28 | 1.4M |
| 2024-08-15 | 9.18 | $9.40 | 880916 |
| 2024-08-14 | 9.16 | $9.35 | 1.5M |
| 2024-08-13 | 9.15 | $9.04 | 707000 |
| 2024-08-12 | 9.24 | $8.96 | 717004 |
| 2024-08-09 | 9.37 | $8.96 | 1.5M |
| 2024-08-08 | 9.54 | $9.04 | 1.5M |
| 2024-08-07 | 9.71 | $9.06 | 2.4M |
| 2024-08-06 | 9.92 | $9.76 | 1.3M |
| 2024-08-05 | 9.95 | $9.33 | 2.9M |
| 2024-08-02 | 10.12 | $9.83 | 1.6M |
| 2024-08-01 | 10.16 | $10.03 | 2.4M |
| 2024-07-31 | 10.14 | $10.31 | 3.4M |
| 2024-07-30 | 10.02 | $9.80 | 1.9M |
| 2024-07-29 | 10.03 | $9.77 | 1.8M |
| 2024-07-26 | 10.05 | $9.97 | 1.4M |
| 2024-07-25 | 10.00 | $9.79 | 3.2M |
| 2024-07-24 | 9.99 | $9.79 | 1.1M |
| 2024-07-23 | 9.98 | $10.17 | 2.5M |
| 2024-07-22 | 9.83 | $9.89 | 715134 |
| 2024-07-19 | 9.73 | $9.67 | 928738 |
| 2024-07-18 | 9.68 | $9.54 | 826300 |
| 2024-07-17 | 9.65 | $9.63 | 1.4M |
| 2024-07-16 | 9.57 | $9.84 | 1.7M |
| 2024-07-15 | 9.41 | $9.43 | 1.9M |
| 2024-07-12 | 9.33 | $9.09 | 738189 |
| 2024-07-11 | 9.35 | $9.11 | 1.0M |
| 2024-07-10 | 9.35 | $9.15 | 977516 |
| 2024-07-09 | 9.33 | $9.39 | 1.3M |
| 2024-07-08 | 9.23 | $9.31 | 1.2M |
| 2024-07-05 | 9.12 | $9.55 | 941513 |
| 2024-07-03 | 8.91 | $9.40 | 1.7M |
| 2024-07-02 | 8.69 | $9.14 | 1.5M |
| 2024-07-01 | 8.51 | $8.69 | 842130 |
| 2024-06-28 | 8.42 | $8.63 | 3.0M |
| 2024-06-27 | 8.34 | $8.60 | 837500 |
| 2024-06-26 | 8.24 | $8.69 | 1.4M |
| 2024-06-25 | 8.09 | $8.29 | 824638 |
| 2024-06-24 | 8.04 | $8.35 | 1.2M |
| 2024-06-21 | 7.95 | $7.84 | 2.2M |
| 2024-06-20 | 8.01 | $8.17 | 918400 |
| 2024-06-18 | 7.98 | $8.37 | 918400 |
| 2024-06-17 | 7.87 | $7.98 | 966000 |
| 2024-06-14 | 7.87 | $7.89 | 966800 |
| 2024-06-13 | 7.90 | $8.04 | 1.1M |
| 2024-06-12 | 7.89 | $8.01 | 1.1M |
| 2024-06-11 | 7.89 | $7.80 | 949420 |
| 2024-06-10 | 7.95 | $8.12 | 1.2M |
| 2024-06-07 | 7.93 | $7.69 | 1.1M |
| 2024-06-06 | 8.03 | $7.73 | 780349 |
| 2024-06-05 | 8.15 | $7.72 | 1.4M |
| 2024-06-04 | 8.30 | $7.49 | 1.7M |
| 2024-06-03 | 8.54 | $7.77 | 5.5M |
| 2024-05-31 | 8.75 | $8.55 | 4.2M |
| 2024-05-30 | 8.75 | $8.59 | 1.7M |
| 2024-05-29 | 8.74 | $8.49 | 1.9M |
| 2024-05-28 | 8.74 | $8.60 | 2.2M |
| 2024-05-24 | 8.70 | $8.94 | 1.5M |
| 2024-05-23 | 8.55 | $8.52 | 1.7M |
| 2024-05-22 | 8.48 | $8.58 | 2.3M |
| 2024-05-21 | 8.37 | $8.30 | 1.3M |
| 2024-05-20 | 8.32 | $8.35 | 853033 |
| 2024-05-17 | 8.23 | $8.14 | 1.2M |
| 2024-05-16 | 8.19 | $8.24 | 755579 |
| 2024-05-15 | 8.10 | $8.26 | 1.4M |
| 2024-05-14 | 7.97 | $8.37 | 879338 |
| 2024-05-13 | 7.78 | $8.03 | 1.4M |
| 2024-05-10 | 7.65 | $7.69 | 1.3M |
| 2024-05-09 | 7.59 | $7.80 | 930500 |
| 2024-05-08 | 7.48 | $7.51 | 1.5M |
| 2024-05-07 | 7.44 | $7.34 | 1.6M |
| 2024-05-06 | 7.43 | $7.29 | 2.2M |
| 2024-05-03 | 7.44 | $7.30 | 1.3M |
| 2024-05-02 | 7.43 | $7.37 | 2.7M |
| 2024-05-01 | 7.40 | $7.10 | 718400 |
| 2024-04-30 | 7.45 | $7.24 | 1.6M |
| 2024-04-29 | 7.45 | $7.42 | 1.6M |
| 2024-04-26 | 7.40 | $7.31 | 1.3M |
| 2024-04-25 | 7.35 | $7.41 | 690500 |
| 2024-04-24 | 7.26 | $7.44 | 1.1M |
| 2024-04-23 | 7.14 | $7.78 | 2.2M |
| 2024-04-22 | 6.87 | $7.09 | 1.8M |
| 2024-04-19 | 6.76 | $6.67 | 757000 |
| 2024-04-18 | 6.76 | $6.57 | 1.3M |
| 2024-04-17 | 6.78 | $6.55 | 1.8M |
| 2024-04-16 | 6.81 | $6.77 | 921928 |
| 2024-04-15 | 6.77 | $6.82 | 1.7M |
| 2024-04-12 | 6.70 | $6.95 | 1.8M |
| 2024-04-11 | 6.57 | $6.43 | 420536 |
| 2024-04-10 | 6.57 | $6.33 | 3.9M |
| 2024-04-09 | 6.60 | $6.45 | 846776 |
| 2024-04-08 | 6.59 | $6.39 | 885718 |
| 2024-04-05 | 6.59 | $6.42 | 746761 |
| 2024-04-04 | 6.57 | $6.39 | 903848 |
| 2024-04-03 | 6.56 | $6.47 | 909822 |
| 2024-04-02 | 6.51 | $6.40 | 1.1M |
| 2024-04-01 | 6.46 | $6.41 | 1.1M |
| 2024-03-28 | 6.40 | $6.28 | 546932 |
| 2024-03-27 | 6.35 | $6.20 | 875833 |
| 2024-03-26 | 6.31 | $5.95 | 374800 |
| 2024-03-25 | 6.33 | $6.13 | 345609 |
| 2024-03-22 | 6.30 | $6.17 | 419600 |
| 2024-03-21 | 6.23 | $6.22 | 528000 |
| 2024-03-20 | 6.13 | $6.16 | 489300 |
| 2024-03-19 | 6.01 | $5.92 | 438413 |
| 2024-03-18 | 5.94 | $5.90 | 487519 |
| 2024-03-15 | 5.85 | $5.93 | 1.3M |
| 2024-03-14 | 5.72 | $5.69 | 1.0M |
| 2024-03-13 | 5.63 | $5.78 | 561400 |
| 2024-03-12 | 5.49 | $5.89 | 585281 |
| 2024-03-11 | 5.28 | $5.58 | 871443 |
| 2024-03-08 | 5.11 | $5.39 | 642938 |
| 2024-03-07 | 4.97 | $5.19 | 453039 |
| 2024-03-06 | 4.84 | $4.93 | 284700 |
| 2024-03-05 | 4.78 | $4.88 | 448601 |
| 2024-03-04 | 4.71 | $4.93 | 525527 |
| 2024-03-01 | 4.60 | $5.04 | 1.3M |
| 2024-02-29 | 4.44 | $4.58 | 928608 |
| 2024-02-28 | 4.39 | $4.34 | 328400 |
| 2024-02-27 | 4.40 | $4.37 | 363300 |
| 2024-02-26 | 4.40 | $4.43 | 721100 |
| 2024-02-23 | 4.38 | $4.36 | 615822 |
| 2024-02-22 | 4.38 | $4.20 | 296638 |
| 2024-02-21 | 4.42 | $4.26 | 798500 |
| 2024-02-20 | 4.46 | $4.38 | 1.2M |
| 2024-02-16 | 4.47 | $4.40 | 506600 |
| 2024-02-15 | 4.46 | $4.48 | 537900 |
| 2024-02-14 | 4.43 | $4.30 | 290292 |
| 2024-02-13 | 4.45 | $4.17 | 661629 |
| 2024-02-12 | 4.51 | $4.53 | 530416 |
| 2024-02-09 | 4.47 | $4.52 | 352324 |
| 2024-02-08 | 4.42 | $4.37 | 265153 |
| 2024-02-07 | 4.40 | $4.37 | 334000 |
| 2024-02-06 | 4.38 | $4.35 | 210944 |
| 2024-02-05 | 4.35 | $4.25 | 585449 |
| 2024-02-02 | 4.35 | $4.28 | 341229 |
| 2024-02-01 | 4.34 | $4.38 | 494400 |
| 2024-01-31 | 4.29 | $4.26 | 793117 |
| 2024-01-30 | 4.26 | $4.45 | 855230 |
| 2024-01-29 | 4.16 | $4.41 | 564419 |
| 2024-01-26 | 4.05 | $4.30 | 325000 |
| 2024-01-25 | 3.96 | $4.23 | 1.1M |
| 2024-01-24 | 3.86 | $4.12 | 530500 |
| 2024-01-23 | 3.78 | $4.05 | 719102 |
| 2024-01-22 | 3.70 | $3.98 | 453049 |
| 2024-01-19 | 3.63 | $3.81 | 284142 |
| 2024-01-18 | 3.60 | $3.72 | 753819 |
| 2024-01-17 | 3.59 | $3.55 | 528000 |
| 2024-01-16 | 3.63 | $3.73 | 526318 |
| 2024-01-12 | 3.63 | $3.85 | 676200 |
| 2024-01-11 | 3.59 | $3.73 | 795462 |
| 2024-01-10 | 3.58 | $3.52 | 263800 |
| 2024-01-09 | 3.64 | $3.52 | 292831 |
| 2024-01-08 | 3.72 | $3.58 | 381404 |
| 2024-01-05 | 3.80 | $3.64 | 426800 |
| 2024-01-04 | 3.87 | $3.50 | 757800 |
| 2024-01-03 | 4.00 | $3.63 | 575645 |
| 2024-01-02 | 4.12 | $3.82 | 338100 |
| 2023-12-29 | 4.21 | $3.89 | 510311 |
| 2023-12-28 | 4.29 | $4.06 | 476601 |
| 2023-12-27 | 4.34 | $4.20 | 405526 |
| 2023-12-26 | 4.34 | $4.28 | 390547 |
| 2023-12-22 | 4.32 | $4.23 | 591616 |
| 2023-12-21 | 4.30 | $4.20 | 521900 |
| 2023-12-20 | 4.29 | $4.19 | 869731 |
| 2023-12-19 | 4.27 | $4.35 | 490700 |
| 2023-12-18 | 4.19 | $4.21 | 541224 |
| 2023-12-15 | 4.14 | $4.28 | 1.2M |
| 2023-12-14 | 4.05 | $4.31 | 1.5M |
| 2023-12-13 | 3.93 | $4.10 | 1.8M |
| 2023-12-12 | 3.85 | $3.87 | 529300 |
| 2023-12-11 | 3.82 | $3.76 | 1.1M |
| 2023-12-08 | 3.81 | $3.78 | 479800 |
| 2023-12-07 | 3.80 | $3.73 | 382200 |
| 2023-12-06 | 3.80 | $3.71 | 641800 |
| 2023-12-05 | 3.80 | $3.74 | 323700 |
| 2023-12-04 | 3.79 | $3.76 | 412400 |
| 2023-12-01 | 3.77 | $3.69 | 327200 |
| 2023-11-30 | 3.76 | $3.70 | 512139 |
| 2023-11-29 | 3.74 | $3.68 | 157620 |
| 2023-11-28 | 3.73 | $3.66 | 219000 |
| 2023-11-27 | 3.72 | $3.64 | 176400 |
| 2023-11-24 | 3.71 | $3.67 | 126110 |
| 2023-11-22 | 3.68 | $3.58 | 164027 |
| 2023-11-21 | 3.67 | $3.67 | 467948 |
| 2023-11-20 | 3.63 | $3.64 | 235600 |
| 2023-11-17 | 3.59 | $3.65 | 883198 |
| 2023-11-16 | 3.54 | $3.58 | 1.4M |
| 2023-11-15 | 3.49 | $3.58 | 366600 |
| 2023-11-14 | 3.43 | $3.60 | 554122 |
| 2023-11-13 | 3.34 | $3.38 | 358200 |
| 2023-11-10 | 3.31 | $3.33 | 220943 |
| 2023-11-09 | 3.29 | $3.31 | 303620 |
| 2023-11-08 | 3.26 | $3.38 | 964018 |
| 2023-11-07 | 3.21 | $3.32 | 426000 |
| 2023-11-06 | 3.16 | $3.20 | 336029 |
| 2023-11-03 | 3.14 | $3.22 | 315308 |
| 2023-11-02 | 3.11 | $3.16 | 1.2M |
| 2023-11-01 | 3.10 | $3.12 | 306411 |
| 2023-10-31 | 3.09 | $3.06 | 383600 |
| 2023-10-30 | 3.10 | $3.04 | 416041 |
| 2023-10-27 | 3.12 | $3.07 | 437214 |
| 2023-10-26 | 3.13 | $3.15 | 148827 |
| 2023-10-25 | 3.12 | $3.17 | 226242 |
| 2023-10-24 | 3.10 | $3.13 | 208300 |
| 2023-10-23 | 3.10 | $3.10 | 164900 |
| 2023-10-20 | 3.09 | $3.11 | 276838 |
| 2023-10-19 | 3.09 | $3.09 | 245000 |
| 2023-10-18 | 3.09 | $3.14 | 214141 |
| 2023-10-17 | 3.08 | $3.25 | 614838 |
| 2023-10-16 | 3.03 | $3.24 | 188900 |
| 2023-10-13 | 2.98 | $3.13 | 195620 |
| 2023-10-12 | 2.95 | $3.15 | 211800 |
| 2023-10-11 | 2.91 | $3.17 | 698760 |
| 2023-10-10 | 2.85 | $2.88 | 1.3M |
| 2023-10-09 | 2.88 | $2.89 | 346900 |
| 2023-10-06 | 2.91 | $2.94 | 497700 |
| 2023-10-05 | 2.94 | $2.87 | 478732 |
| 2023-10-04 | 3.00 | $2.88 | 668945 |
| 2023-10-03 | 3.07 | $2.90 | 552300 |
| 2023-10-02 | 3.15 | $3.04 | 489615 |
| 2023-09-29 | 3.21 | $3.22 | 199749 |
| 2023-09-28 | 3.22 | $3.23 | 210332 |
| 2023-09-27 | 3.24 | $3.26 | 148515 |
| 2023-09-26 | 3.24 | $3.21 | 201110 |
| 2023-09-25 | 3.27 | $3.24 | 209600 |
| 2023-09-22 | 3.30 | $3.20 | 299100 |
| 2023-09-21 | 3.34 | $3.24 | 181300 |
| 2023-09-20 | 3.38 | $3.29 | 202500 |
| 2023-09-19 | 3.42 | $3.33 | 221319 |
| 2023-09-18 | 3.45 | $3.42 | 383200 |
| 2023-09-15 | 3.46 | $3.53 | 846147 |
| 2023-09-14 | 3.44 | $3.48 | 220837 |
| 2023-09-13 | 3.43 | $3.41 | 298904 |
| 2023-09-12 | 3.43 | $3.50 | 1.6M |
| 2023-09-11 | 3.42 | $3.46 | 155000 |
| 2023-09-08 | 3.41 | $3.46 | 133523 |
| 2023-09-07 | 3.40 | $3.42 | 157800 |
| 2023-09-06 | 3.39 | $3.41 | 253943 |
| 2023-09-05 | 3.40 | $3.39 | 254901 |
| 2023-09-01 | 3.41 | $3.45 | 223400 |
| 2023-08-31 | 3.40 | $3.48 | 270800 |
| 2023-08-30 | 3.39 | $3.47 | 303100 |
| 2023-08-29 | 3.37 | $3.45 | 386500 |
| 2023-08-28 | 3.36 | $3.37 | 254312 |
| 2023-08-25 | 3.38 | $3.33 | 289506 |
| 2023-08-24 | 3.41 | $3.32 | 262904 |
| 2023-08-23 | 3.45 | $3.45 | 127930 |
| 2023-08-22 | 3.46 | $3.37 | 185620 |
| 2023-08-21 | 3.49 | $3.36 | 401640 |
| 2023-08-18 | 3.54 | $3.51 | 175200 |
| 2023-08-17 | 3.55 | $3.51 | 347504 |
| 2023-08-16 | 3.57 | $3.48 | 235900 |
| 2023-08-15 | 3.59 | $3.55 | 202204 |
| 2023-08-14 | 3.60 | $3.57 | 201341 |
| 2023-08-11 | 3.60 | $3.59 | 258737 |
| 2023-08-10 | 3.60 | $3.56 | 391209 |
| 2023-08-09 | 3.60 | $3.69 | 593405 |
| 2023-08-08 | 3.57 | $3.66 | 210846 |
| 2023-08-07 | 3.54 | $3.65 | 193803 |
| 2023-08-04 | 3.50 | $3.60 | 345907 |
| 2023-08-03 | 3.47 | $3.47 | 535132 |
| 2023-08-02 | 3.47 | $3.45 | 413200 |
| 2023-08-01 | 3.48 | $3.50 | 1.9M |
| 2023-07-31 | 3.48 | $3.55 | 310400 |
| 2023-07-28 | 3.46 | $3.46 | 531635 |
| 2023-07-27 | 3.46 | $3.46 | 498823 |
| 2023-07-26 | 3.47 | $3.45 | 714841 |
| 2023-07-25 | 3.48 | $3.46 | 629635 |
| 2023-07-24 | 3.50 | $3.41 | 336600 |
| 2023-07-21 | 3.53 | $3.50 | 425600 |
| 2023-07-20 | 3.53 | $3.48 | 317535 |
| 2023-07-19 | 3.55 | $3.61 | 241700 |
| 2023-07-18 | 3.53 | $3.65 | 386009 |
| 2023-07-17 | 3.49 | $3.58 | 649435 |
| 2023-07-14 | 3.46 | $3.40 | 397109 |
| 2023-07-13 | 3.49 | $3.34 | 313500 |
| 2023-07-12 | 3.53 | $3.40 | 288400 |
| 2023-07-11 | 3.57 | $3.50 | 298329 |
| 2023-07-10 | 3.59 | $3.58 | 248110 |
| 2023-07-07 | 3.58 | $3.59 | 303700 |
| 2023-07-06 | 3.57 | $3.52 | 265742 |
| 2023-07-05 | 3.57 | $3.60 | 221105 |
| 2023-07-03 | 3.55 | $3.60 | 264900 |
| 2023-06-30 | 3.53 | $3.69 | 660535 |
| 2023-06-29 | 3.47 | $3.53 | 795900 |
| 2023-06-28 | 3.45 | $3.54 | 763107 |
| 2023-06-27 | 3.42 | $3.46 | 656700 |
| 2023-06-26 | 3.40 | $3.38 | 922719 |
| 2023-06-23 | 3.41 | $3.35 | 14.4M |
| 2023-06-22 | 3.43 | $3.48 | 1.1M |
| 2023-06-21 | 3.42 | $3.48 | 488600 |
| 2023-06-20 | 3.40 | $3.36 | 446200 |
| 2023-06-16 | 3.41 | $3.27 | 691600 |
| 2023-06-15 | 3.45 | $3.19 | 728339 |
| 2023-06-14 | 3.53 | $3.36 | 446409 |
| 2023-06-13 | 3.57 | $3.37 | 526900 |
| 2023-06-12 | 3.62 | $3.52 | 366519 |
| 2023-06-09 | 3.62 | $3.50 | 300400 |
| 2023-06-08 | 3.63 | $3.63 | 255343 |
| 2023-06-07 | 3.59 | $3.63 | 264007 |
| 2023-06-06 | 3.55 | $3.67 | 338600 |
| 2023-06-05 | 3.48 | $3.66 | 200345 |
| 2023-06-02 | 3.40 | $3.60 | 288900 |
| 2023-06-01 | 3.32 | $3.43 | 448400 |
| 2023-05-31 | 3.28 | $3.25 | 215911 |
| 2023-05-30 | 3.27 | $3.25 | 253513 |
| 2023-05-26 | 3.27 | $3.22 | 198200 |
| 2023-05-25 | 3.28 | $3.14 | 209900 |
| 2023-05-24 | 3.31 | $3.18 | 397300 |
| 2023-05-23 | 3.34 | $3.25 | 555500 |
| 2023-05-22 | 3.35 | $3.47 | 797044 |
| 2023-05-19 | 3.29 | $3.24 | 210700 |
| 2023-05-18 | 3.28 | $3.29 | 377900 |
| 2023-05-17 | 3.26 | $3.39 | 296024 |
| 2023-05-16 | 3.20 | $3.21 | 151000 |
| 2023-05-15 | 3.18 | $3.19 | 181810 |
| 2023-05-12 | 3.17 | $3.12 | 211419 |
| 2023-05-11 | 3.17 | $3.16 | 214346 |
| 2023-05-10 | 3.16 | $3.21 | 401849 |
| 2023-05-09 | 3.13 | $3.18 | 322400 |
| 2023-05-08 | 3.10 | $3.13 | 385700 |
| 2023-05-05 | 3.08 | $3.10 | 365500 |
| 2023-05-04 | 3.07 | $3.10 | 362300 |
| 2023-05-03 | 3.05 | $3.15 | 622489 |
| 2023-05-02 | 3.01 | $2.93 | 465406 |
| 2023-05-01 | 3.04 | $3.08 | 383609 |
| 2023-04-28 | 3.02 | $3.10 | 315600 |
| 2023-04-27 | 2.98 | $3.10 | 982900 |
| 2023-04-26 | 2.95 | $2.72 | 972136 |
| 2023-04-25 | 3.02 | $2.66 | 1.6M |
| 2023-04-24 | 3.13 | $2.92 | 252431 |
| 2023-04-21 | 3.18 | $3.00 | 340803 |
| 2023-04-20 | 3.21 | $3.00 | 258000 |
| 2023-04-19 | 3.25 | $3.05 | 324844 |
| 2023-04-18 | 3.27 | $3.14 | 742514 |
| 2023-04-17 | 3.27 | $3.20 | 394310 |
| 2023-04-14 | 3.25 | $3.21 | 296642 |
| 2023-04-13 | 3.22 | $3.23 | 319405 |
| 2023-04-12 | 3.18 | $3.23 | 893841 |
| 2023-04-11 | 3.12 | $3.38 | 533840 |
| 2023-04-10 | 3.00 | $3.18 | 382000 |
| 2023-04-06 | 2.92 | $2.94 | 281129 |
| 2023-04-05 | 2.89 | $2.99 | 244948 |
| 2023-04-04 | 2.84 | $2.96 | 368519 |
| 2023-04-03 | 2.79 | $2.97 | 292733 |
| 2023-03-31 | 2.72 | $3.00 | 1.2M |
| 2023-03-30 | 2.63 | $2.86 | 236400 |
| 2023-03-29 | 2.56 | $2.87 | 377500 |
| 2023-03-28 | 2.48 | $2.76 | 355600 |
| 2023-03-27 | 2.42 | $2.67 | 434234 |
| 2023-03-24 | 2.37 | $2.54 | 337749 |
| 2023-03-23 | 2.36 | $2.49 | 508000 |
| 2023-03-22 | 2.37 | $2.45 | 538538 |
| 2023-03-21 | 2.39 | $2.54 | 662900 |
| 2023-03-20 | 2.39 | $2.37 | 472027 |
| 2023-03-17 | 2.46 | $2.45 | 872518 |
| 2023-03-16 | 2.51 | $2.45 | 425542 |
| 2023-03-15 | 2.59 | $2.40 | 964235 |
| 2023-03-14 | 2.69 | $2.53 | 600510 |
| 2023-03-13 | 2.78 | $2.60 | 1.1M |
| 2023-03-10 | 2.88 | $2.84 | 427637 |
| 2023-03-09 | 2.91 | $2.92 | 429634 |
| 2023-03-08 | 2.94 | $2.98 | 434600 |
| 2023-03-07 | 2.95 | $2.98 | 744800 |
| 2023-03-06 | 2.96 | $2.96 | 374500 |
| 2023-03-03 | 2.99 | $2.95 | 479300 |
| 2023-03-02 | 3.02 | $3.00 | 908448 |
| 2023-03-01 | 3.05 | $3.17 | 317698 |
| 2023-02-28 | 3.03 | $3.13 | 256013 |
| 2023-02-27 | 3.03 | $3.04 | 291600 |
| 2023-02-24 | 3.05 | $3.00 | 489600 |
| 2023-02-23 | 3.09 | $3.00 | 812925 |
| 2023-02-22 | 3.14 | $3.00 | 456441 |
| 2023-02-21 | 3.20 | $3.09 | 283600 |
| 2023-02-17 | 3.25 | $3.17 | 233800 |
| 2023-02-16 | 3.28 | $3.19 | 421700 |
| 2023-02-15 | 3.32 | $3.28 | 800900 |
| 2023-02-14 | 3.33 | $3.23 | 503640 |
| 2023-02-13 | 3.36 | $3.28 | 232435 |
| 2023-02-10 | 3.39 | $3.35 | 274715 |
| 2023-02-09 | 3.39 | $3.28 | 294300 |
| 2023-02-08 | 3.42 | $3.37 | 305600 |
| 2023-02-07 | 3.42 | $3.46 | 461800 |
| 2023-02-06 | 3.39 | $3.36 | 1.1M |
| 2023-02-03 | 3.39 | $3.38 | 247122 |
| 2023-02-02 | 3.38 | $3.40 | 298238 |
| 2023-02-01 | 3.36 | $3.29 | 420701 |
| 2023-01-31 | 3.37 | $3.31 | 349013 |
| 2023-01-30 | 3.37 | $3.20 | 170300 |
| 2023-01-27 | 3.41 | $3.28 | 213838 |
| 2023-01-26 | 3.42 | $3.24 | 286927 |
| 2023-01-25 | 3.46 | $3.31 | 325200 |
| 2023-01-24 | 3.47 | $3.34 | 313875 |
| 2023-01-23 | 3.47 | $3.46 | 802146 |
| 2023-01-20 | 3.44 | $3.68 | 820638 |
| 2023-01-19 | 3.32 | $3.37 | 651542 |
| 2023-01-18 | 3.28 | $3.34 | 378700 |
| 2023-01-17 | 3.23 | $3.38 | 286100 |
| 2023-01-13 | 3.16 | $3.43 | 515521 |
| 2023-01-12 | 3.06 | $3.19 | 375300 |
| 2023-01-11 | 3.01 | $3.16 | 1.4M |
| 2023-01-10 | 2.95 | $3.08 | 523137 |
| 2023-01-09 | 2.91 | $2.96 | 660629 |
| 2023-01-06 | 2.90 | $2.94 | 414400 |
| 2023-01-05 | 2.89 | $2.90 | 314941 |
| 2023-01-04 | 2.90 | $2.96 | 482545 |
| 2023-01-03 | 2.88 | $2.96 | 390600 |
| 2022-12-30 | 2.86 | $2.95 | 642928 |
| 2022-12-29 | 2.85 | $2.87 | 201700 |
| 2022-12-28 | 2.85 | $2.79 | 569000 |
| 2022-12-27 | 2.88 | $2.83 | 376415 |
| 2022-12-23 | 2.91 | $2.89 | 429700 |
| 2022-12-22 | 2.92 | $2.89 | 416803 |
| 2022-12-21 | 2.94 | $2.92 | 1.0M |
| 2022-12-20 | 2.95 | $2.80 | 1.5M |
| 2022-12-19 | 2.99 | $2.74 | 1.9M |
| 2022-12-16 | 3.07 | $2.85 | 2.3M |
| 2022-12-15 | 3.13 | $3.00 | 1.6M |
| 2022-12-14 | 3.16 | $3.14 | 1.6M |
| 2022-12-13 | 3.14 | $3.09 | 769200 |
| 2022-12-12 | 3.13 | $3.07 | 966600 |
| 2022-12-09 | 3.13 | $3.09 | 1.0M |
| 2022-12-08 | 3.12 | $3.17 | 1.0M |
| 2022-12-07 | 3.07 | $3.01 | 1.4M |
| 2022-12-06 | 3.07 | $3.00 | 1.1M |
| 2022-12-05 | 3.07 | $3.10 | 1.2M |
| 2022-12-02 | 3.03 | $3.17 | 1.6M |
| 2022-12-01 | 2.96 | $2.95 | 1.6M |
| 2022-11-30 | 2.95 | $2.85 | 132955 |
| 2022-11-29 | 2.96 | $2.84 | 195600 |
| 2022-11-28 | 2.97 | $2.83 | 269900 |
| 2022-11-25 | 2.99 | $3.04 | 182900 |
| 2022-11-23 | 2.94 | $2.97 | 216811 |
| 2022-11-22 | 2.90 | $2.92 | 368414 |
| 2022-11-21 | 2.87 | $2.92 | 431800 |
| 2022-11-18 | 2.83 | $2.89 | 378800 |
| 2022-11-17 | 2.80 | $2.81 | 821500 |
| 2022-11-16 | 2.77 | $2.79 | 657007 |
| 2022-11-15 | 2.75 | $2.89 | 637108 |
| 2022-11-14 | 2.69 | $2.75 | 733234 |
| 2022-11-11 | 2.65 | $2.64 | 523800 |
| 2022-11-10 | 2.65 | $2.56 | 638500 |
| 2022-11-09 | 2.67 | $2.54 | 809100 |
| 2022-11-08 | 2.70 | $2.64 | 432505 |
| 2022-11-07 | 2.70 | $2.71 | 887800 |
| 2022-11-04 | 2.68 | $2.66 | 674719 |
| 2022-11-03 | 2.68 | $2.63 | 571903 |
| 2022-11-02 | 2.67 | $2.75 | 701900 |
| 2022-11-01 | 2.63 | $2.81 | 314300 |
| 2022-10-31 | 2.57 | $2.75 | 430340 |
| 2022-10-28 | 2.50 | $2.63 | 606900 |
| 2022-10-27 | 2.46 | $2.50 | 301629 |
| 2022-10-26 | 2.45 | $2.46 | 363541 |
| 2022-10-25 | 2.46 | $2.46 | 223800 |
| 2022-10-24 | 2.46 | $2.45 | 356000 |
| 2022-10-21 | 2.47 | $2.42 | 395659 |
| 2022-10-20 | 2.49 | $2.48 | 705000 |
| 2022-10-19 | 2.50 | $2.61 | 733500 |
| 2022-10-18 | 2.48 | $2.54 | 358700 |
| 2022-10-17 | 2.46 | $2.52 | 912037 |
| 2022-10-14 | 2.46 | $2.37 | 394501 |
| 2022-10-13 | 2.50 | $2.42 | 747300 |
| 2022-10-12 | 2.53 | $2.41 | 707728 |
| 2022-10-11 | 2.57 | $2.60 | 471352 |
| 2022-10-10 | 2.57 | $2.70 | 757700 |
| 2022-10-07 | 2.53 | $2.57 | 866600 |
| 2022-10-06 | 2.52 | $2.64 | 236749 |
| 2022-10-05 | 2.50 | $2.71 | 469800 |
| 2022-10-04 | 2.44 | $2.70 | 643802 |
| 2022-10-03 | 2.39 | $2.55 | 2.3M |
| 2022-09-30 | 2.36 | $2.40 | 664000 |
| 2022-09-29 | 2.38 | $2.24 | 648897 |
| 2022-09-28 | 2.46 | $2.46 | 973079 |
| 2022-09-27 | 2.49 | $2.37 | 372648 |
| 2022-09-26 | 2.56 | $2.35 | 864704 |
| 2022-09-23 | 2.65 | $2.45 | 689747 |
| 2022-09-22 | 2.73 | $2.58 | 551528 |
| 2022-09-21 | 2.78 | $2.76 | 750465 |
| 2022-09-20 | 2.79 | $2.61 | 399627 |
| 2022-09-19 | 2.85 | $2.72 | 624846 |
| 2022-09-16 | 2.89 | $2.58 | 5.2M |
| 2022-09-15 | 2.98 | $2.75 | 553200 |
| 2022-09-14 | 3.03 | $3.02 | 688600 |
| 2022-09-13 | 3.01 | $3.04 | 1.1M |
| 2022-09-12 | 2.98 | $2.94 | 1.8M |
| 2022-09-09 | 2.98 | $3.05 | 2.5M |
| 2022-09-08 | 2.93 | $3.19 | 1.3M |
| 2022-09-07 | 2.83 | $3.08 | 3.0M |
| 2022-09-06 | 2.74 | $2.97 | 925944 |
| 2022-09-02 | 2.67 | $2.88 | 851000 |
| 2022-09-01 | 2.61 | $2.84 | 748933 |
| 2022-08-31 | 2.55 | $2.75 | 754115 |
| 2022-08-30 | 2.52 | $2.75 | 1.6M |
| 2022-08-29 | 2.47 | $2.69 | 1.2M |
| 2022-08-26 | 2.44 | $2.52 | 623918 |
| 2022-08-25 | 2.45 | $2.49 | 621732 |
| 2022-08-24 | 2.49 | $2.49 | 810423 |
| 2022-08-23 | 2.53 | $2.55 | 1.5M |
| 2022-08-22 | 2.57 | $2.45 | 985205 |
| 2022-08-19 | 2.64 | $2.62 | 1.0M |
| 2022-08-18 | 2.69 | $2.87 | 803700 |
| 2022-08-17 | 2.67 | $2.65 | 770500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.00
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.56
Average
51.32
Maximum
79.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.00 | $4.16 | 812200 |
| 2026-07-16 | 41.99 | $4.22 | 936022 |
| 2026-07-15 | 44.20 | $4.35 | 589733 |
| 2026-07-14 | 46.15 | $4.46 | 672521 |
| 2026-07-13 | 46.68 | $4.49 | 581861 |
| 2026-07-10 | 47.56 | $4.54 | 502014 |
| 2026-07-09 | 46.22 | $4.47 | 683044 |
| 2026-07-08 | 45.47 | $4.43 | 821419 |
| 2026-07-07 | 44.73 | $4.39 | 1.0M |
| 2026-07-06 | 45.02 | $4.41 | 764200 |
| 2026-07-02 | 45.44 | $4.44 | 868500 |
| 2026-07-01 | 46.39 | $4.51 | 1.1M |
| 2026-06-30 | 48.18 | $4.64 | 1.2M |
| 2026-06-29 | 43.75 | $4.36 | 2.1M |
| 2026-06-26 | 52.77 | $4.95 | 2.7M |
| 2026-06-25 | 52.13 | $4.91 | 597000 |
| 2026-06-24 | 48.51 | $4.69 | 1.3M |
| 2026-06-23 | 47.49 | $4.63 | 490701 |
| 2026-06-22 | 49.69 | $4.77 | 632781 |
| 2026-06-18 | 50.32 | $4.81 | 1.1M |
| 2026-06-17 | 49.24 | $4.74 | 701445 |
| 2026-06-16 | 51.04 | $4.86 | 863900 |
| 2026-06-15 | 52.88 | $4.98 | 817639 |
| 2026-06-12 | 50.63 | $4.82 | 935014 |
| 2026-06-11 | 50.06 | $4.78 | 1.0M |
| 2026-06-10 | 42.20 | $4.28 | 722522 |
| 2026-06-09 | 46.06 | $4.56 | 1.2M |
| 2026-06-08 | 45.38 | $4.52 | 1.3M |
| 2026-06-05 | 38.80 | $4.16 | 704704 |
| 2026-06-04 | 40.88 | $4.32 | 883418 |
| 2026-06-03 | 38.94 | $4.22 | 959703 |
| 2026-06-02 | 42.38 | $4.48 | 733300 |
| 2026-06-01 | 43.64 | $4.57 | 1.1M |
| 2026-05-29 | 41.61 | $4.46 | 981822 |
| 2026-05-28 | 42.95 | $4.56 | 542185 |
| 2026-05-27 | 43.89 | $4.63 | 571600 |
| 2026-05-26 | 44.02 | $4.64 | 716400 |
| 2026-05-22 | 41.89 | $4.51 | 613864 |
| 2026-05-21 | 42.00 | $4.52 | 961954 |
| 2026-05-20 | 37.18 | $4.23 | 1.0M |
| 2026-05-19 | 37.18 | $4.23 | 966800 |
| 2026-05-18 | 37.87 | $4.30 | 976236 |
| 2026-05-15 | 41.28 | $4.63 | 1.1M |
| 2026-05-14 | 42.60 | $4.75 | 1.1M |
| 2026-05-13 | 38.03 | $4.46 | 1.1M |
| 2026-05-12 | 38.23 | $4.48 | 1.7M |
| 2026-05-11 | 40.13 | $4.67 | 2.0M |
| 2026-05-08 | 42.12 | $4.86 | 2.8M |
| 2026-05-07 | 45.14 | $5.13 | 1.0M |
| 2026-05-06 | 50.34 | $5.54 | 893082 |
| 2026-05-05 | 49.26 | $5.46 | 969836 |
| 2026-05-04 | 47.06 | $5.30 | 1.1M |
| 2026-05-01 | 52.76 | $5.72 | 1.6M |
| 2026-04-30 | 59.79 | $6.15 | 5.6M |
| 2026-04-29 | 53.17 | $5.67 | 982800 |
| 2026-04-28 | 51.75 | $5.58 | 555700 |
| 2026-04-27 | 50.65 | $5.51 | 496200 |
| 2026-04-24 | 49.07 | $5.41 | 603536 |
| 2026-04-23 | 51.09 | $5.54 | 578503 |
| 2026-04-22 | 50.94 | $5.53 | 459440 |
| 2026-04-21 | 50.23 | $5.48 | 664138 |
| 2026-04-20 | 57.36 | $5.93 | 566823 |
| 2026-04-17 | 55.63 | $5.80 | 799600 |
| 2026-04-16 | 58.95 | $5.99 | 450900 |
| 2026-04-15 | 56.89 | $5.83 | 543800 |
| 2026-04-14 | 56.24 | $5.78 | 467100 |
| 2026-04-13 | 55.21 | $5.70 | 456030 |
| 2026-04-10 | 53.80 | $5.59 | 671505 |
| 2026-04-09 | 50.41 | $5.34 | 866624 |
| 2026-04-08 | 49.56 | $5.28 | 988900 |
| 2026-04-07 | 48.02 | $5.17 | 702300 |
| 2026-04-06 | 47.47 | $5.13 | 683300 |
| 2026-04-02 | 46.24 | $5.04 | 559600 |
| 2026-04-01 | 45.57 | $4.99 | 726023 |
| 2026-03-31 | 44.92 | $4.94 | 919000 |
| 2026-03-30 | 41.88 | $4.71 | 983900 |
| 2026-03-27 | 43.16 | $4.84 | 730537 |
| 2026-03-26 | 46.48 | $5.16 | 965627 |
| 2026-03-25 | 44.84 | $5.03 | 1.0M |
| 2026-03-24 | 40.88 | $4.73 | 929800 |
| 2026-03-23 | 44.42 | $5.08 | 1.3M |
| 2026-03-20 | 38.00 | $4.64 | 1.3M |
| 2026-03-19 | 40.10 | $4.85 | 1.1M |
| 2026-03-18 | 41.88 | $5.02 | 1.3M |
| 2026-03-17 | 44.18 | $5.23 | 1.5M |
| 2026-03-16 | 48.65 | $5.60 | 848905 |
| 2026-03-13 | 43.35 | $5.24 | 735043 |
| 2026-03-12 | 42.88 | $5.21 | 621145 |
| 2026-03-11 | 44.87 | $5.38 | 590764 |
| 2026-03-10 | 46.94 | $5.55 | 896710 |
| 2026-03-09 | 46.25 | $5.50 | 886200 |
| 2026-03-06 | 44.60 | $5.38 | 1.1M |
| 2026-03-05 | 48.49 | $5.71 | 830814 |
| 2026-03-04 | 50.39 | $5.86 | 1.0M |
| 2026-03-03 | 53.15 | $6.07 | 1.5M |
| 2026-03-02 | 57.12 | $6.35 | 1.9M |
| 2026-02-27 | 50.32 | $5.81 | 3.0M |
| 2026-02-26 | 61.05 | $6.44 | 1.6M |
| 2026-02-25 | 60.54 | $6.40 | 771300 |
| 2026-02-24 | 59.41 | $6.31 | 1.1M |
| 2026-02-23 | 53.19 | $5.87 | 650500 |
| 2026-02-20 | 54.45 | $5.94 | 609100 |
| 2026-02-19 | 56.26 | $6.04 | 754626 |
| 2026-02-18 | 55.70 | $6.00 | 733900 |
| 2026-02-17 | 55.56 | $5.99 | 768715 |
| 2026-02-13 | 55.73 | $6.00 | 924000 |
| 2026-02-12 | 54.21 | $5.88 | 799807 |
| 2026-02-11 | 59.90 | $6.23 | 942534 |
| 2026-02-10 | 60.24 | $6.25 | 765100 |
| 2026-02-09 | 60.13 | $6.24 | 1.0M |
| 2026-02-06 | 57.60 | $6.01 | 1.1M |
| 2026-02-05 | 49.54 | $5.40 | 1.5M |
| 2026-02-04 | 57.55 | $5.87 | 1.3M |
| 2026-02-03 | 60.73 | $6.03 | 1.3M |
| 2026-02-02 | 57.53 | $5.80 | 1.1M |
| 2026-01-30 | 57.92 | $5.82 | 1.3M |
| 2026-01-29 | 61.27 | $5.99 | 917723 |
| 2026-01-28 | 61.27 | $5.99 | 646416 |
| 2026-01-27 | 60.17 | $5.90 | 984834 |
| 2026-01-26 | 66.13 | $6.20 | 1.5M |
| 2026-01-23 | 69.39 | $6.35 | 1.1M |
| 2026-01-22 | 68.40 | $6.25 | 1.0M |
| 2026-01-21 | 65.67 | $5.99 | 1.3M |
| 2026-01-20 | 61.66 | $5.66 | 1.3M |
| 2026-01-16 | 63.80 | $5.76 | 1.1M |
| 2026-01-15 | 62.05 | $5.62 | 966746 |
| 2026-01-14 | 59.38 | $5.42 | 1.3M |
| 2026-01-13 | 56.78 | $5.24 | 868605 |
| 2026-01-12 | 50.99 | $4.89 | 993116 |
| 2026-01-09 | 51.74 | $4.93 | 847500 |
| 2026-01-08 | 54.62 | $5.08 | 652800 |
| 2026-01-07 | 53.47 | $5.01 | 662200 |
| 2026-01-06 | 55.56 | $5.12 | 1.1M |
| 2026-01-05 | 53.52 | $4.99 | 1.2M |
| 2026-01-02 | 51.74 | $4.88 | 792305 |
| 2025-12-31 | 46.99 | $4.61 | 790700 |
| 2025-12-30 | 46.62 | $4.59 | 817278 |
| 2025-12-29 | 48.38 | $4.70 | 649810 |
| 2025-12-26 | 50.70 | $4.84 | 392636 |
| 2025-12-24 | 50.54 | $4.83 | 410400 |
| 2025-12-23 | 48.96 | $4.73 | 790947 |
| 2025-12-22 | 48.80 | $4.72 | 959303 |
| 2025-12-19 | 48.51 | $4.70 | 1.2M |
| 2025-12-18 | 46.89 | $4.59 | 876444 |
| 2025-12-17 | 47.54 | $4.64 | 1.4M |
| 2025-12-16 | 47.91 | $4.67 | 1.4M |
| 2025-12-15 | 50.43 | $4.87 | 1.8M |
| 2025-12-12 | 53.93 | $5.13 | 1.3M |
| 2025-12-11 | 53.93 | $5.13 | 2.3M |
| 2025-12-10 | 60.48 | $5.58 | 1.9M |
| 2025-12-09 | 55.84 | $5.17 | 1.3M |
| 2025-12-08 | 54.98 | $5.10 | 2.3M |
| 2025-12-05 | 49.66 | $4.70 | 977249 |
| 2025-12-04 | 55.41 | $5.07 | 1.4M |
| 2025-12-03 | 52.59 | $4.87 | 1.1M |
| 2025-12-02 | 45.19 | $4.42 | 1.6M |
| 2025-12-01 | 42.14 | $4.26 | 2.0M |
| 2025-11-28 | 42.42 | $4.28 | 1.4M |
| 2025-11-26 | 38.74 | $4.09 | 1.4M |
| 2025-11-25 | 39.50 | $4.15 | 1.9M |
| 2025-11-24 | 36.35 | $3.99 | 2.9M |
| 2025-11-21 | 38.37 | $4.16 | 1.4M |
| 2025-11-20 | 35.15 | $4.00 | 2.4M |
| 2025-11-19 | 35.37 | $4.02 | 1.6M |
| 2025-11-18 | 36.67 | $4.14 | 1.5M |
| 2025-11-17 | 37.44 | $4.21 | 1.4M |
| 2025-11-14 | 39.92 | $4.43 | 1.5M |
| 2025-11-13 | 38.51 | $4.35 | 2.1M |
| 2025-11-12 | 41.40 | $4.60 | 1.3M |
| 2025-11-11 | 45.69 | $4.93 | 2.2M |
| 2025-11-10 | 48.29 | $5.11 | 1.5M |
| 2025-11-07 | 47.82 | $5.08 | 1.2M |
| 2025-11-06 | 48.80 | $5.15 | 1.4M |
| 2025-11-05 | 48.80 | $5.15 | 1.1M |
| 2025-11-04 | 49.19 | $5.18 | 1.9M |
| 2025-11-03 | 56.16 | $5.67 | 2.1M |
| 2025-10-31 | 51.79 | $5.34 | 3.2M |
| 2025-10-30 | 48.38 | $5.11 | 1.5M |
| 2025-10-29 | 50.75 | $5.27 | 1.3M |
| 2025-10-28 | 52.75 | $5.40 | 1.8M |
| 2025-10-27 | 53.99 | $5.48 | 1.1M |
| 2025-10-24 | 56.85 | $5.66 | 898362 |
| 2025-10-23 | 55.35 | $5.54 | 1.1M |
| 2025-10-22 | 56.12 | $5.59 | 1.3M |
| 2025-10-21 | 62.21 | $5.96 | 1.1M |
| 2025-10-20 | 64.74 | $6.10 | 2.3M |
| 2025-10-17 | 60.13 | $5.68 | 4.1M |
| 2025-10-16 | 56.66 | $5.41 | 1.2M |
| 2025-10-15 | 55.99 | $5.36 | 1.3M |
| 2025-10-14 | 58.22 | $5.49 | 956625 |
| 2025-10-13 | 55.64 | $5.29 | 821700 |
| 2025-10-10 | 52.27 | $5.05 | 1.1M |
| 2025-10-09 | 53.56 | $5.13 | 1.1M |
| 2025-10-08 | 55.00 | $5.22 | 1.8M |
| 2025-10-07 | 53.41 | $5.10 | 1.2M |
| 2025-10-06 | 56.42 | $5.29 | 1.6M |
| 2025-10-03 | 52.83 | $5.02 | 1.1M |
| 2025-10-02 | 47.85 | $4.69 | 1.4M |
| 2025-10-01 | 45.87 | $4.57 | 2.4M |
| 2025-09-30 | 42.24 | $4.36 | 2.5M |
| 2025-09-29 | 43.56 | $4.46 | 2.2M |
| 2025-09-26 | 42.18 | $4.38 | 1.5M |
| 2025-09-25 | 39.55 | $4.23 | 1.5M |
| 2025-09-24 | 45.44 | $4.68 | 1.3M |
| 2025-09-23 | 46.17 | $4.73 | 1.5M |
| 2025-09-22 | 46.31 | $4.74 | 1.8M |
| 2025-09-19 | 45.20 | $4.67 | 3.6M |
| 2025-09-18 | 48.17 | $4.89 | 3.8M |
| 2025-09-17 | 46.50 | $4.78 | 1.9M |
| 2025-09-16 | 47.69 | $4.87 | 1.9M |
| 2025-09-15 | 46.68 | $4.80 | 2.5M |
| 2025-09-12 | 42.12 | $4.50 | 1.8M |
| 2025-09-11 | 41.81 | $4.48 | 1.9M |
| 2025-09-10 | 37.61 | $4.22 | 2.2M |
| 2025-09-09 | 33.78 | $4.00 | 2.3M |
| 2025-09-08 | 34.14 | $4.04 | 2.0M |
| 2025-09-05 | 35.40 | $4.18 | 2.7M |
| 2025-09-04 | 34.75 | $4.14 | 2.1M |
| 2025-09-03 | 34.92 | $4.16 | 2.5M |
| 2025-09-02 | 37.79 | $4.49 | 2.1M |
| 2025-08-29 | 40.78 | $4.80 | 1.8M |
| 2025-08-28 | 41.08 | $4.83 | 2.1M |
| 2025-08-27 | 44.59 | $5.17 | 2.8M |
| 2025-08-26 | 43.24 | $5.07 | 4.3M |
| 2025-08-25 | 46.02 | $5.33 | 3.4M |
| 2025-08-22 | 45.90 | $5.32 | 5.9M |
| 2025-08-21 | 34.60 | $4.55 | 2.5M |
| 2025-08-20 | 34.26 | $4.53 | 3.2M |
| 2025-08-19 | 32.94 | $4.45 | 1.9M |
| 2025-08-18 | 33.66 | $4.54 | 5.2M |
| 2025-08-15 | 34.96 | $4.70 | 2.9M |
| 2025-08-14 | 35.20 | $4.73 | 2.2M |
| 2025-08-13 | 36.39 | $4.88 | 3.9M |
| 2025-08-12 | 34.57 | $4.75 | 2.9M |
| 2025-08-11 | 35.38 | $4.86 | 5.2M |
| 2025-08-08 | 36.27 | $4.98 | 7.2M |
| 2025-08-07 | 48.37 | $6.24 | 4.5M |
| 2025-08-06 | 63.13 | $7.17 | 4.9M |
| 2025-08-05 | 63.33 | $7.18 | 2.1M |
| 2025-08-04 | 55.85 | $6.61 | 1.9M |
| 2025-08-01 | 51.21 | $6.33 | 2.3M |
| 2025-07-31 | 50.14 | $6.27 | 3.1M |
| 2025-07-30 | 51.75 | $6.36 | 2.9M |
| 2025-07-29 | 50.06 | $6.26 | 961200 |
| 2025-07-28 | 52.51 | $6.40 | 688922 |
| 2025-07-25 | 55.86 | $6.58 | 1.0M |
| 2025-07-24 | 58.42 | $6.71 | 849934 |
| 2025-07-23 | 62.83 | $6.92 | 1.3M |
| 2025-07-22 | 61.24 | $6.80 | 1.0M |
| 2025-07-21 | 64.97 | $6.97 | 1.2M |
| 2025-07-18 | 62.13 | $6.75 | 938444 |
| 2025-07-17 | 61.60 | $6.71 | 1.4M |
| 2025-07-16 | 53.42 | $6.19 | 735699 |
| 2025-07-15 | 52.50 | $6.14 | 891500 |
| 2025-07-14 | 53.30 | $6.18 | 770700 |
| 2025-07-11 | 54.90 | $6.26 | 684400 |
| 2025-07-10 | 56.09 | $6.32 | 657219 |
| 2025-07-09 | 54.85 | $6.24 | 706219 |
| 2025-07-08 | 56.37 | $6.32 | 794835 |
| 2025-07-07 | 56.93 | $6.35 | 746464 |
| 2025-07-03 | 61.39 | $6.58 | 496500 |
| 2025-07-02 | 59.00 | $6.40 | 1.1M |
| 2025-07-01 | 56.14 | $6.20 | 972323 |
| 2025-06-30 | 55.70 | $6.17 | 1.1M |
| 2025-06-27 | 57.72 | $6.28 | 3.6M |
| 2025-06-26 | 58.08 | $6.30 | 718744 |
| 2025-06-25 | 55.41 | $6.10 | 1.5M |
| 2025-06-24 | 57.68 | $6.23 | 1.8M |
| 2025-06-23 | 56.51 | $6.14 | 1.3M |
| 2025-06-20 | 58.03 | $6.23 | 1.6M |
| 2025-06-18 | 63.07 | $6.51 | 1.1M |
| 2025-06-17 | 63.26 | $6.52 | 1.5M |
| 2025-06-16 | 67.22 | $6.73 | 1.2M |
| 2025-06-13 | 63.95 | $6.41 | 1.0M |
| 2025-06-12 | 64.33 | $6.43 | 1.1M |
| 2025-06-11 | 62.42 | $6.25 | 758944 |
| 2025-06-10 | 60.98 | $6.12 | 844722 |
| 2025-06-09 | 66.96 | $6.44 | 720600 |
| 2025-06-06 | 66.96 | $6.44 | 960000 |
| 2025-06-05 | 66.22 | $6.36 | 1.1M |
| 2025-06-04 | 63.78 | $6.11 | 1.3M |
| 2025-06-03 | 63.08 | $6.04 | 1.3M |
| 2025-06-02 | 61.01 | $5.84 | 880500 |
| 2025-05-30 | 65.73 | $6.11 | 1.1M |
| 2025-05-29 | 65.54 | $6.09 | 1.2M |
| 2025-05-28 | 68.76 | $6.27 | 1.8M |
| 2025-05-27 | 68.26 | $6.21 | 3.0M |
| 2025-05-23 | 60.94 | $5.46 | 2.6M |
| 2025-05-22 | 54.87 | $5.00 | 1.2M |
| 2025-05-21 | 55.23 | $5.02 | 1.3M |
| 2025-05-20 | 60.42 | $5.30 | 1.9M |
| 2025-05-19 | 56.38 | $5.01 | 811612 |
| 2025-05-16 | 58.94 | $5.14 | 1.9M |
| 2025-05-15 | 61.17 | $5.25 | 1.4M |
| 2025-05-14 | 61.78 | $5.28 | 1.7M |
| 2025-05-13 | 60.02 | $5.14 | 1.8M |
| 2025-05-12 | 54.49 | $4.75 | 2.8M |
| 2025-05-09 | 52.07 | $4.60 | 3.3M |
| 2025-05-08 | 53.15 | $4.66 | 1.3M |
| 2025-05-07 | 51.40 | $4.55 | 758000 |
| 2025-05-06 | 48.93 | $4.40 | 571635 |
| 2025-05-05 | 48.93 | $4.40 | 1.1M |
| 2025-05-02 | 50.63 | $4.51 | 829600 |
| 2025-05-01 | 47.31 | $4.30 | 738200 |
| 2025-04-30 | 47.60 | $4.32 | 884602 |
| 2025-04-29 | 49.62 | $4.46 | 607600 |
| 2025-04-28 | 47.66 | $4.33 | 888702 |
| 2025-04-25 | 48.07 | $4.36 | 2.1M |
| 2025-04-24 | 46.62 | $4.26 | 1.3M |
| 2025-04-23 | 41.30 | $3.92 | 1.4M |
| 2025-04-22 | 39.10 | $3.79 | 1.2M |
| 2025-04-21 | 33.45 | $3.48 | 1.0M |
| 2025-04-17 | 34.33 | $3.57 | 1.9M |
| 2025-04-16 | 32.84 | $3.49 | 1.5M |
| 2025-04-15 | 28.40 | $3.26 | 2.4M |
| 2025-04-14 | 29.36 | $3.38 | 1.8M |
| 2025-04-11 | 27.42 | $3.28 | 2.1M |
| 2025-04-10 | 28.15 | $3.38 | 1.4M |
| 2025-04-09 | 31.90 | $3.84 | 1.8M |
| 2025-04-08 | 21.56 | $3.36 | 3.2M |
| 2025-04-07 | 23.93 | $3.69 | 2.6M |
| 2025-04-04 | 24.24 | $3.73 | 2.0M |
| 2025-04-03 | 26.07 | $3.96 | 1.5M |
| 2025-04-02 | 31.22 | $4.49 | 1.4M |
| 2025-04-01 | 30.73 | $4.47 | 1.1M |
| 2025-03-31 | 31.37 | $4.53 | 1.6M |
| 2025-03-28 | 33.00 | $4.68 | 903918 |
| 2025-03-27 | 33.11 | $4.69 | 853800 |
| 2025-03-26 | 35.80 | $4.93 | 895136 |
| 2025-03-25 | 36.27 | $4.97 | 1.0M |
| 2025-03-24 | 41.26 | $5.36 | 1.1M |
| 2025-03-21 | 40.05 | $5.30 | 1.4M |
| 2025-03-20 | 40.31 | $5.32 | 744616 |
| 2025-03-19 | 40.82 | $5.36 | 917500 |
| 2025-03-18 | 36.25 | $5.12 | 942400 |
| 2025-03-17 | 37.99 | $5.27 | 1.3M |
| 2025-03-14 | 27.64 | $4.80 | 1.3M |
| 2025-03-13 | 28.31 | $4.87 | 1.2M |
| 2025-03-12 | 29.08 | $4.95 | 1.1M |
| 2025-03-11 | 29.65 | $5.01 | 1.6M |
| 2025-03-10 | 29.92 | $5.04 | 1.9M |
| 2025-03-07 | 30.01 | $5.05 | 1.4M |
| 2025-03-06 | 30.18 | $5.07 | 1.4M |
| 2025-03-05 | 30.60 | $5.12 | 1.4M |
| 2025-03-04 | 33.10 | $5.41 | 2.1M |
| 2025-03-03 | 31.82 | $5.34 | 1.4M |
| 2025-02-28 | 36.57 | $5.84 | 2.5M |
| 2025-02-27 | 33.75 | $5.69 | 1.4M |
| 2025-02-26 | 29.60 | $5.48 | 1.5M |
| 2025-02-25 | 30.73 | $5.61 | 1.1M |
| 2025-02-24 | 32.08 | $5.76 | 1.7M |
| 2025-02-21 | 33.96 | $5.96 | 1.9M |
| 2025-02-20 | 37.87 | $6.33 | 1.8M |
| 2025-02-19 | 38.10 | $6.35 | 853323 |
| 2025-02-18 | 39.55 | $6.48 | 1.2M |
| 2025-02-14 | 40.00 | $6.52 | 1.2M |
| 2025-02-13 | 38.51 | $6.43 | 1.7M |
| 2025-02-12 | 41.78 | $6.73 | 653600 |
| 2025-02-11 | 40.99 | $6.68 | 396712 |
| 2025-02-10 | 42.64 | $6.83 | 889407 |
| 2025-02-07 | 40.83 | $6.71 | 609842 |
| 2025-02-06 | 42.98 | $6.91 | 735473 |
| 2025-02-05 | 42.11 | $6.85 | 603404 |
| 2025-02-04 | 42.21 | $6.86 | 676617 |
| 2025-02-03 | 40.57 | $6.74 | 869300 |
| 2025-01-31 | 43.30 | $7.02 | 821234 |
| 2025-01-30 | 42.91 | $6.99 | 721630 |
| 2025-01-29 | 43.09 | $7.01 | 661400 |
| 2025-01-28 | 40.10 | $6.77 | 698738 |
| 2025-01-27 | 42.30 | $7.02 | 916707 |
| 2025-01-24 | 43.02 | $7.10 | 543736 |
| 2025-01-23 | 45.69 | $7.39 | 1.0M |
| 2025-01-22 | 41.28 | $7.02 | 1.6M |
| 2025-01-21 | 37.35 | $6.72 | 2.2M |
| 2025-01-17 | 44.06 | $7.44 | 666414 |
| 2025-01-16 | 47.68 | $7.76 | 897900 |
| 2025-01-15 | 43.40 | $7.45 | 1.8M |
| 2025-01-14 | 50.48 | $8.01 | 924600 |
| 2025-01-13 | 50.90 | $8.04 | 501900 |
| 2025-01-10 | 49.29 | $7.92 | 1.3M |
| 2025-01-08 | 56.48 | $8.41 | 2.0M |
| 2025-01-07 | 43.54 | $7.60 | 679129 |
| 2025-01-06 | 41.29 | $7.49 | 828111 |
| 2025-01-03 | 40.68 | $7.46 | 419700 |
| 2025-01-02 | 36.92 | $7.28 | 917236 |
| 2024-12-31 | 36.50 | $7.26 | 1.2M |
| 2024-12-30 | 32.40 | $7.07 | 1.0M |
| 2024-12-27 | 32.82 | $7.11 | 1.0M |
| 2024-12-26 | 32.82 | $7.11 | 402445 |
| 2024-12-24 | 33.72 | $7.20 | 299700 |
| 2024-12-23 | 32.15 | $7.12 | 761300 |
| 2024-12-20 | 33.08 | $7.22 | 1.6M |
| 2024-12-19 | 33.45 | $7.26 | 1.2M |
| 2024-12-18 | 33.98 | $7.32 | 1.5M |
| 2024-12-17 | 40.83 | $7.98 | 1.4M |
| 2024-12-16 | 41.07 | $8.00 | 946000 |
| 2024-12-13 | 41.41 | $8.03 | 608424 |
| 2024-12-12 | 43.37 | $8.20 | 627500 |
| 2024-12-11 | 45.78 | $8.40 | 1.4M |
| 2024-12-10 | 46.40 | $8.45 | 1.2M |
| 2024-12-09 | 43.21 | $8.23 | 971385 |
| 2024-12-06 | 43.55 | $8.26 | 1.4M |
| 2024-12-05 | 49.10 | $8.72 | 756314 |
| 2024-12-04 | 49.62 | $8.76 | 859327 |
| 2024-12-03 | 46.80 | $8.55 | 1.1M |
| 2024-12-02 | 49.30 | $8.75 | 1.1M |
| 2024-11-29 | 47.98 | $8.65 | 512008 |
| 2024-11-27 | 45.83 | $8.49 | 977300 |
| 2024-11-26 | 47.82 | $8.66 | 1.4M |
| 2024-11-25 | 51.04 | $8.92 | 2.6M |
| 2024-11-22 | 44.95 | $8.47 | 1.2M |
| 2024-11-21 | 44.80 | $8.46 | 1.8M |
| 2024-11-20 | 45.37 | $8.51 | 1.1M |
| 2024-11-19 | 46.15 | $8.58 | 1.7M |
| 2024-11-18 | 43.11 | $8.35 | 1.5M |
| 2024-11-15 | 43.93 | $8.43 | 847039 |
| 2024-11-14 | 45.79 | $8.61 | 937412 |
| 2024-11-13 | 46.41 | $8.67 | 1.8M |
| 2024-11-12 | 52.78 | $9.23 | 2.0M |
| 2024-11-11 | 57.60 | $9.59 | 2.9M |
| 2024-11-08 | 50.56 | $9.00 | 2.5M |
| 2024-11-07 | 49.76 | $8.94 | 1.1M |
| 2024-11-06 | 51.08 | $9.04 | 2.6M |
| 2024-11-05 | 45.76 | $8.65 | 1.7M |
| 2024-11-04 | 40.73 | $8.33 | 1.5M |
| 2024-11-01 | 39.40 | $8.25 | 1.2M |
| 2024-10-31 | 36.34 | $8.07 | 1.7M |
| 2024-10-30 | 41.54 | $8.54 | 1.2M |
| 2024-10-29 | 42.78 | $8.64 | 1.0M |
| 2024-10-28 | 45.90 | $8.88 | 852815 |
| 2024-10-25 | 48.56 | $9.07 | 696311 |
| 2024-10-24 | 48.99 | $9.10 | 1.6M |
| 2024-10-23 | 47.53 | $9.00 | 491847 |
| 2024-10-22 | 47.53 | $9.00 | 544700 |
| 2024-10-21 | 45.42 | $8.85 | 721052 |
| 2024-10-18 | 49.05 | $9.14 | 834300 |
| 2024-10-17 | 48.51 | $9.10 | 1.0M |
| 2024-10-16 | 53.48 | $9.47 | 1.1M |
| 2024-10-15 | 52.73 | $9.41 | 701332 |
| 2024-10-14 | 54.39 | $9.53 | 588100 |
| 2024-10-11 | 55.36 | $9.60 | 698513 |
| 2024-10-10 | 51.63 | $9.28 | 530869 |
| 2024-10-09 | 52.02 | $9.31 | 781800 |
| 2024-10-08 | 55.02 | $9.54 | 415236 |
| 2024-10-07 | 54.58 | $9.50 | 740017 |
| 2024-10-04 | 58.46 | $9.79 | 1.1M |
| 2024-10-03 | 49.69 | $9.04 | 925900 |
| 2024-10-02 | 48.02 | $8.92 | 650400 |
| 2024-10-01 | 47.61 | $8.89 | 802830 |
| 2024-09-30 | 53.98 | $9.36 | 1.8M |
| 2024-09-27 | 50.93 | $9.13 | 696201 |
| 2024-09-26 | 50.66 | $9.11 | 1.1M |
| 2024-09-25 | 49.46 | $9.02 | 620902 |
| 2024-09-24 | 47.87 | $8.90 | 900700 |
| 2024-09-23 | 47.87 | $8.90 | 1.0M |
| 2024-09-20 | 52.07 | $9.24 | 2.3M |
| 2024-09-19 | 51.36 | $9.18 | 1.3M |
| 2024-09-18 | 53.38 | $9.34 | 987611 |
| 2024-09-17 | 53.63 | $9.36 | 1.2M |
| 2024-09-16 | 53.52 | $9.35 | 1.1M |
| 2024-09-13 | 49.33 | $8.96 | 680235 |
| 2024-09-12 | 46.51 | $8.72 | 2.3M |
| 2024-09-11 | 43.26 | $8.46 | 939444 |
| 2024-09-10 | 41.30 | $8.31 | 1.1M |
| 2024-09-09 | 39.31 | $8.16 | 1.3M |
| 2024-09-06 | 38.25 | $8.08 | 907000 |
| 2024-09-05 | 44.10 | $8.72 | 1.5M |
| 2024-09-04 | 45.02 | $8.81 | 1.2M |
| 2024-09-03 | 45.42 | $8.85 | 2.5M |
| 2024-08-30 | 58.99 | $9.94 | 1.9M |
| 2024-08-29 | 53.68 | $9.50 | 2.5M |
| 2024-08-28 | 52.76 | $9.43 | 1.8M |
| 2024-08-27 | 50.34 | $9.25 | 1.3M |
| 2024-08-26 | 50.21 | $9.24 | 1.8M |
| 2024-08-23 | 50.86 | $9.29 | 2.7M |
| 2024-08-22 | 49.23 | $9.16 | 1.5M |
| 2024-08-21 | 48.98 | $9.14 | 1.2M |
| 2024-08-20 | 52.25 | $9.41 | 1.8M |
| 2024-08-19 | 54.43 | $9.58 | 4.0M |
| 2024-08-16 | 51.01 | $9.28 | 1.4M |
| 2024-08-15 | 52.51 | $9.40 | 880916 |
| 2024-08-14 | 51.95 | $9.35 | 1.5M |
| 2024-08-13 | 48.37 | $9.04 | 707000 |
| 2024-08-12 | 47.41 | $8.96 | 717004 |
| 2024-08-09 | 47.41 | $8.96 | 1.5M |
| 2024-08-08 | 48.22 | $9.04 | 1.5M |
| 2024-08-07 | 48.41 | $9.06 | 2.4M |
| 2024-08-06 | 55.99 | $9.76 | 1.3M |
| 2024-08-05 | 51.57 | $9.33 | 2.9M |
| 2024-08-02 | 58.01 | $9.83 | 1.6M |
| 2024-08-01 | 60.90 | $10.03 | 2.4M |
| 2024-07-31 | 65.22 | $10.31 | 3.4M |
| 2024-07-30 | 60.35 | $9.80 | 1.9M |
| 2024-07-29 | 60.04 | $9.77 | 1.8M |
| 2024-07-26 | 63.19 | $9.97 | 1.4M |
| 2024-07-25 | 61.46 | $9.79 | 3.2M |
| 2024-07-24 | 61.46 | $9.79 | 1.1M |
| 2024-07-23 | 67.51 | $10.17 | 2.5M |
| 2024-07-22 | 65.10 | $9.89 | 715134 |
| 2024-07-19 | 63.06 | $9.67 | 928738 |
| 2024-07-18 | 61.81 | $9.54 | 826300 |
| 2024-07-17 | 63.22 | $9.63 | 1.4M |
| 2024-07-16 | 66.59 | $9.84 | 1.7M |
| 2024-07-15 | 62.93 | $9.43 | 1.9M |
| 2024-07-12 | 59.42 | $9.09 | 738189 |
| 2024-07-11 | 59.73 | $9.11 | 1.0M |
| 2024-07-10 | 60.34 | $9.15 | 977516 |
| 2024-07-09 | 64.07 | $9.39 | 1.3M |
| 2024-07-08 | 63.35 | $9.31 | 1.2M |
| 2024-07-05 | 67.17 | $9.55 | 941513 |
| 2024-07-03 | 65.95 | $9.40 | 1.7M |
| 2024-07-02 | 63.74 | $9.14 | 1.5M |
| 2024-07-01 | 59.39 | $8.69 | 842130 |
| 2024-06-28 | 58.76 | $8.63 | 3.0M |
| 2024-06-27 | 58.46 | $8.60 | 837500 |
| 2024-06-26 | 59.72 | $8.69 | 1.4M |
| 2024-06-25 | 55.70 | $8.29 | 824638 |
| 2024-06-24 | 56.50 | $8.35 | 1.2M |
| 2024-06-21 | 50.77 | $7.84 | 2.2M |
| 2024-06-20 | 55.25 | $8.17 | 918400 |
| 2024-06-18 | 58.20 | $8.37 | 918400 |
| 2024-06-17 | 53.61 | $7.98 | 966000 |
| 2024-06-14 | 52.46 | $7.89 | 966800 |
| 2024-06-13 | 54.59 | $8.04 | 1.1M |
| 2024-06-12 | 54.24 | $8.01 | 1.1M |
| 2024-06-11 | 51.74 | $7.80 | 949420 |
| 2024-06-10 | 56.18 | $8.12 | 1.2M |
| 2024-06-07 | 50.79 | $7.69 | 1.1M |
| 2024-06-06 | 51.35 | $7.73 | 780349 |
| 2024-06-05 | 51.22 | $7.72 | 1.4M |
| 2024-06-04 | 48.27 | $7.49 | 1.7M |
| 2024-06-03 | 51.91 | $7.77 | 5.5M |
| 2024-05-31 | 64.85 | $8.55 | 4.2M |
| 2024-05-30 | 65.65 | $8.59 | 1.7M |
| 2024-05-29 | 64.62 | $8.49 | 1.9M |
| 2024-05-28 | 66.72 | $8.60 | 2.2M |
| 2024-05-24 | 73.75 | $8.94 | 1.5M |
| 2024-05-23 | 70.04 | $8.52 | 1.7M |
| 2024-05-22 | 71.41 | $8.58 | 2.3M |
| 2024-05-21 | 68.70 | $8.30 | 1.3M |
| 2024-05-20 | 69.82 | $8.35 | 853033 |
| 2024-05-17 | 67.72 | $8.14 | 1.2M |
| 2024-05-16 | 69.92 | $8.24 | 755579 |
| 2024-05-15 | 70.36 | $8.26 | 1.4M |
| 2024-05-14 | 72.72 | $8.37 | 879338 |
| 2024-05-13 | 69.74 | $8.03 | 1.4M |
| 2024-05-10 | 66.22 | $7.69 | 1.3M |
| 2024-05-09 | 68.67 | $7.80 | 930500 |
| 2024-05-08 | 65.47 | $7.51 | 1.5M |
| 2024-05-07 | 63.38 | $7.34 | 1.6M |
| 2024-05-06 | 62.75 | $7.29 | 2.2M |
| 2024-05-03 | 62.96 | $7.30 | 1.3M |
| 2024-05-02 | 64.36 | $7.37 | 2.7M |
| 2024-05-01 | 61.20 | $7.10 | 718400 |
| 2024-04-30 | 63.99 | $7.24 | 1.6M |
| 2024-04-29 | 67.78 | $7.42 | 1.6M |
| 2024-04-26 | 66.63 | $7.31 | 1.3M |
| 2024-04-25 | 68.74 | $7.41 | 690500 |
| 2024-04-24 | 69.37 | $7.44 | 1.1M |
| 2024-04-23 | 76.91 | $7.78 | 2.2M |
| 2024-04-22 | 70.79 | $7.09 | 1.8M |
| 2024-04-19 | 65.50 | $6.67 | 757000 |
| 2024-04-18 | 64.02 | $6.57 | 1.3M |
| 2024-04-17 | 63.73 | $6.55 | 1.8M |
| 2024-04-16 | 69.69 | $6.77 | 921928 |
| 2024-04-15 | 71.12 | $6.82 | 1.7M |
| 2024-04-12 | 74.94 | $6.95 | 1.8M |
| 2024-04-11 | 68.52 | $6.43 | 420536 |
| 2024-04-10 | 66.98 | $6.33 | 3.9M |
| 2024-04-09 | 70.94 | $6.45 | 846776 |
| 2024-04-08 | 70.10 | $6.39 | 885718 |
| 2024-04-05 | 71.08 | $6.42 | 746761 |
| 2024-04-04 | 70.69 | $6.39 | 903848 |
| 2024-04-03 | 73.18 | $6.47 | 909822 |
| 2024-04-02 | 72.37 | $6.40 | 1.1M |
| 2024-04-01 | 72.67 | $6.41 | 1.1M |
| 2024-03-28 | 71.21 | $6.28 | 546932 |
| 2024-03-27 | 70.28 | $6.20 | 875833 |
| 2024-03-26 | 67.13 | $5.95 | 374800 |
| 2024-03-25 | 72.38 | $6.13 | 345609 |
| 2024-03-22 | 73.59 | $6.17 | 419600 |
| 2024-03-21 | 75.08 | $6.22 | 528000 |
| 2024-03-20 | 74.49 | $6.16 | 489300 |
| 2024-03-19 | 71.97 | $5.92 | 438413 |
| 2024-03-18 | 71.75 | $5.90 | 487519 |
| 2024-03-15 | 72.56 | $5.93 | 1.3M |
| 2024-03-14 | 69.97 | $5.69 | 1.0M |
| 2024-03-13 | 72.41 | $5.78 | 561400 |
| 2024-03-12 | 75.47 | $5.89 | 585281 |
| 2024-03-11 | 72.34 | $5.58 | 871443 |
| 2024-03-08 | 70.12 | $5.39 | 642938 |
| 2024-03-07 | 67.51 | $5.19 | 453039 |
| 2024-03-06 | 63.59 | $4.93 | 284700 |
| 2024-03-05 | 62.77 | $4.88 | 448601 |
| 2024-03-04 | 64.15 | $4.93 | 525527 |
| 2024-03-01 | 67.22 | $5.04 | 1.3M |
| 2024-02-29 | 59.51 | $4.58 | 928608 |
| 2024-02-28 | 54.16 | $4.34 | 328400 |
| 2024-02-27 | 55.02 | $4.37 | 363300 |
| 2024-02-26 | 56.74 | $4.43 | 721100 |
| 2024-02-23 | 55.19 | $4.36 | 615822 |
| 2024-02-22 | 51.41 | $4.20 | 296638 |
| 2024-02-21 | 53.00 | $4.26 | 798500 |
| 2024-02-20 | 56.32 | $4.38 | 1.2M |
| 2024-02-16 | 56.88 | $4.40 | 506600 |
| 2024-02-15 | 59.13 | $4.48 | 537900 |
| 2024-02-14 | 55.36 | $4.30 | 290292 |
| 2024-02-13 | 52.34 | $4.17 | 661629 |
| 2024-02-12 | 63.66 | $4.53 | 530416 |
| 2024-02-09 | 63.45 | $4.52 | 352324 |
| 2024-02-08 | 60.20 | $4.37 | 265153 |
| 2024-02-07 | 60.20 | $4.37 | 334000 |
| 2024-02-06 | 59.77 | $4.35 | 210944 |
| 2024-02-05 | 57.58 | $4.25 | 585449 |
| 2024-02-02 | 58.49 | $4.28 | 341229 |
| 2024-02-01 | 61.55 | $4.38 | 494400 |
| 2024-01-31 | 59.11 | $4.26 | 793117 |
| 2024-01-30 | 65.35 | $4.45 | 855230 |
| 2024-01-29 | 64.60 | $4.41 | 564419 |
| 2024-01-26 | 62.49 | $4.30 | 325000 |
| 2024-01-25 | 61.08 | $4.23 | 1.1M |
| 2024-01-24 | 58.78 | $4.12 | 530500 |
| 2024-01-23 | 57.25 | $4.05 | 719102 |
| 2024-01-22 | 55.69 | $3.98 | 453049 |
| 2024-01-19 | 51.61 | $3.81 | 284142 |
| 2024-01-18 | 49.26 | $3.72 | 753819 |
| 2024-01-17 | 44.42 | $3.55 | 528000 |
| 2024-01-16 | 49.14 | $3.73 | 526318 |
| 2024-01-12 | 52.68 | $3.85 | 676200 |
| 2024-01-11 | 49.20 | $3.73 | 795462 |
| 2024-01-10 | 42.13 | $3.52 | 263800 |
| 2024-01-09 | 42.13 | $3.52 | 292831 |
| 2024-01-08 | 43.70 | $3.58 | 381404 |
| 2024-01-05 | 45.30 | $3.64 | 426800 |
| 2024-01-04 | 40.46 | $3.50 | 757800 |
| 2024-01-03 | 43.89 | $3.63 | 575645 |
| 2024-01-02 | 49.73 | $3.82 | 338100 |
| 2023-12-29 | 52.16 | $3.89 | 510311 |
| 2023-12-28 | 58.79 | $4.06 | 476601 |
| 2023-12-27 | 65.29 | $4.20 | 405526 |
| 2023-12-26 | 69.45 | $4.28 | 390547 |
| 2023-12-22 | 68.25 | $4.23 | 591616 |
| 2023-12-21 | 67.52 | $4.20 | 521900 |
| 2023-12-20 | 67.28 | $4.19 | 869731 |
| 2023-12-19 | 75.71 | $4.35 | 490700 |
| 2023-12-18 | 72.88 | $4.21 | 541224 |
| 2023-12-15 | 77.14 | $4.28 | 1.2M |
| 2023-12-14 | 79.02 | $4.31 | 1.5M |
| 2023-12-13 | 74.96 | $4.10 | 1.8M |
| 2023-12-12 | 68.66 | $3.87 | 529300 |
| 2023-12-11 | 64.62 | $3.76 | 1.1M |
| 2023-12-08 | 66.09 | $3.78 | 479800 |
| 2023-12-07 | 64.15 | $3.73 | 382200 |
| 2023-12-06 | 63.35 | $3.71 | 641800 |
| 2023-12-05 | 65.42 | $3.74 | 323700 |
| 2023-12-04 | 66.81 | $3.76 | 412400 |
| 2023-12-01 | 64.30 | $3.69 | 327200 |
| 2023-11-30 | 64.96 | $3.70 | 512139 |
| 2023-11-29 | 64.26 | $3.68 | 157620 |
| 2023-11-28 | 63.56 | $3.66 | 219000 |
| 2023-11-27 | 62.87 | $3.64 | 176400 |
| 2023-11-24 | 64.61 | $3.67 | 126110 |
| 2023-11-22 | 61.59 | $3.58 | 164027 |
| 2023-11-21 | 67.03 | $3.67 | 467948 |
| 2023-11-20 | 66.08 | $3.64 | 235600 |
| 2023-11-17 | 66.69 | $3.65 | 883198 |
| 2023-11-16 | 64.52 | $3.58 | 1.4M |
| 2023-11-15 | 64.52 | $3.58 | 366600 |
| 2023-11-14 | 65.62 | $3.60 | 554122 |
| 2023-11-13 | 58.14 | $3.38 | 358200 |
| 2023-11-10 | 56.08 | $3.33 | 220943 |
| 2023-11-09 | 55.24 | $3.31 | 303620 |
| 2023-11-08 | 58.98 | $3.38 | 964018 |
| 2023-11-07 | 56.59 | $3.32 | 426000 |
| 2023-11-06 | 51.17 | $3.20 | 336029 |
| 2023-11-03 | 52.20 | $3.22 | 315308 |
| 2023-11-02 | 49.28 | $3.16 | 1.2M |
| 2023-11-01 | 47.25 | $3.12 | 306411 |
| 2023-10-31 | 44.04 | $3.06 | 383600 |
| 2023-10-30 | 42.95 | $3.04 | 416041 |
| 2023-10-27 | 44.18 | $3.07 | 437214 |
| 2023-10-26 | 47.65 | $3.15 | 148827 |
| 2023-10-25 | 48.56 | $3.17 | 226242 |
| 2023-10-24 | 46.63 | $3.13 | 208300 |
| 2023-10-23 | 45.17 | $3.10 | 164900 |
| 2023-10-20 | 45.56 | $3.11 | 276838 |
| 2023-10-19 | 44.64 | $3.09 | 245000 |
| 2023-10-18 | 46.51 | $3.14 | 214141 |
| 2023-10-17 | 50.97 | $3.25 | 614838 |
| 2023-10-16 | 50.56 | $3.24 | 188900 |
| 2023-10-13 | 45.83 | $3.13 | 195620 |
| 2023-10-12 | 46.60 | $3.15 | 211800 |
| 2023-10-11 | 47.36 | $3.17 | 698760 |
| 2023-10-10 | 32.22 | $2.88 | 1.3M |
| 2023-10-09 | 32.53 | $2.89 | 346900 |
| 2023-10-06 | 34.07 | $2.94 | 497700 |
| 2023-10-05 | 29.64 | $2.87 | 478732 |
| 2023-10-04 | 29.91 | $2.88 | 668945 |
| 2023-10-03 | 30.45 | $2.90 | 552300 |
| 2023-10-02 | 34.53 | $3.04 | 489615 |
| 2023-09-29 | 41.29 | $3.22 | 199749 |
| 2023-09-28 | 41.72 | $3.23 | 210332 |
| 2023-09-27 | 43.00 | $3.26 | 148515 |
| 2023-09-26 | 40.09 | $3.21 | 201110 |
| 2023-09-25 | 41.29 | $3.24 | 209600 |
| 2023-09-22 | 38.98 | $3.20 | 299100 |
| 2023-09-21 | 40.50 | $3.24 | 181300 |
| 2023-09-20 | 42.46 | $3.29 | 202500 |
| 2023-09-19 | 44.08 | $3.33 | 221319 |
| 2023-09-18 | 48.01 | $3.42 | 383200 |
| 2023-09-15 | 53.55 | $3.53 | 846147 |
| 2023-09-14 | 51.12 | $3.48 | 220837 |
| 2023-09-13 | 47.45 | $3.41 | 298904 |
| 2023-09-12 | 52.24 | $3.50 | 1.6M |
| 2023-09-11 | 50.11 | $3.46 | 155000 |
| 2023-09-08 | 50.11 | $3.46 | 133523 |
| 2023-09-07 | 48.03 | $3.42 | 157800 |
| 2023-09-06 | 47.51 | $3.41 | 253943 |
| 2023-09-05 | 46.49 | $3.39 | 254901 |
| 2023-09-01 | 49.21 | $3.45 | 223400 |
| 2023-08-31 | 50.62 | $3.48 | 270800 |
| 2023-08-30 | 50.17 | $3.47 | 303100 |
| 2023-08-29 | 49.29 | $3.45 | 386500 |
| 2023-08-28 | 45.63 | $3.37 | 254312 |
| 2023-08-25 | 43.70 | $3.33 | 289506 |
| 2023-08-24 | 43.23 | $3.32 | 262904 |
| 2023-08-23 | 48.29 | $3.45 | 127930 |
| 2023-08-22 | 44.49 | $3.37 | 185620 |
| 2023-08-21 | 44.00 | $3.36 | 401640 |
| 2023-08-18 | 50.31 | $3.51 | 175200 |
| 2023-08-17 | 50.31 | $3.51 | 347504 |
| 2023-08-16 | 48.99 | $3.48 | 235900 |
| 2023-08-15 | 52.06 | $3.55 | 202204 |
| 2023-08-14 | 52.96 | $3.57 | 201341 |
| 2023-08-11 | 53.84 | $3.59 | 258737 |
| 2023-08-10 | 52.72 | $3.56 | 391209 |
| 2023-08-09 | 58.60 | $3.69 | 593405 |
| 2023-08-08 | 57.56 | $3.66 | 210846 |
| 2023-08-07 | 57.22 | $3.65 | 193803 |
| 2023-08-04 | 55.53 | $3.60 | 345907 |
| 2023-08-03 | 50.72 | $3.47 | 535132 |
| 2023-08-02 | 49.93 | $3.45 | 413200 |
| 2023-08-01 | 51.91 | $3.50 | 1.9M |
| 2023-07-31 | 53.94 | $3.55 | 310400 |
| 2023-07-28 | 50.64 | $3.46 | 531635 |
| 2023-07-27 | 50.64 | $3.46 | 498823 |
| 2023-07-26 | 50.28 | $3.45 | 714841 |
| 2023-07-25 | 50.63 | $3.46 | 629635 |
| 2023-07-24 | 48.95 | $3.41 | 336600 |
| 2023-07-21 | 51.97 | $3.50 | 425600 |
| 2023-07-20 | 51.34 | $3.48 | 317535 |
| 2023-07-19 | 55.91 | $3.61 | 241700 |
| 2023-07-18 | 57.40 | $3.65 | 386009 |
| 2023-07-17 | 55.42 | $3.58 | 649435 |
| 2023-07-14 | 49.72 | $3.40 | 397109 |
| 2023-07-13 | 47.59 | $3.34 | 313500 |
| 2023-07-12 | 49.58 | $3.40 | 288400 |
| 2023-07-11 | 53.09 | $3.50 | 298329 |
| 2023-07-10 | 56.12 | $3.58 | 248110 |
| 2023-07-07 | 56.50 | $3.59 | 303700 |
| 2023-07-06 | 54.44 | $3.52 | 265742 |
| 2023-07-05 | 57.39 | $3.60 | 221105 |
| 2023-07-03 | 57.39 | $3.60 | 264900 |
| 2023-06-30 | 60.74 | $3.69 | 660535 |
| 2023-06-29 | 56.45 | $3.53 | 795900 |
| 2023-06-28 | 56.82 | $3.54 | 763107 |
| 2023-06-27 | 54.56 | $3.46 | 656700 |
| 2023-06-26 | 52.19 | $3.38 | 922719 |
| 2023-06-23 | 51.29 | $3.35 | 14.4M |
| 2023-06-22 | 55.62 | $3.48 | 1.1M |
| 2023-06-21 | 55.62 | $3.48 | 488600 |
| 2023-06-20 | 52.26 | $3.36 | 446200 |
| 2023-06-16 | 49.53 | $3.27 | 691600 |
| 2023-06-15 | 46.98 | $3.19 | 728339 |
| 2023-06-14 | 52.33 | $3.36 | 446409 |
| 2023-06-13 | 52.66 | $3.37 | 526900 |
| 2023-06-12 | 57.95 | $3.52 | 366519 |
| 2023-06-09 | 57.41 | $3.50 | 300400 |
| 2023-06-08 | 62.37 | $3.63 | 255343 |
| 2023-06-07 | 62.37 | $3.63 | 264007 |
| 2023-06-06 | 63.90 | $3.67 | 338600 |
| 2023-06-05 | 63.69 | $3.66 | 200345 |
| 2023-06-02 | 62.43 | $3.60 | 288900 |
| 2023-06-01 | 58.57 | $3.43 | 448400 |
| 2023-05-31 | 53.79 | $3.25 | 215911 |
| 2023-05-30 | 53.79 | $3.25 | 253513 |
| 2023-05-26 | 52.98 | $3.22 | 198200 |
| 2023-05-25 | 50.77 | $3.14 | 209900 |
| 2023-05-24 | 51.93 | $3.18 | 397300 |
| 2023-05-23 | 53.97 | $3.25 | 555500 |
| 2023-05-22 | 61.15 | $3.47 | 797044 |
| 2023-05-19 | 55.24 | $3.24 | 210700 |
| 2023-05-18 | 57.03 | $3.29 | 377900 |
| 2023-05-17 | 60.77 | $3.39 | 296024 |
| 2023-05-16 | 55.81 | $3.21 | 151000 |
| 2023-05-15 | 55.21 | $3.19 | 181810 |
| 2023-05-12 | 53.10 | $3.12 | 211419 |
| 2023-05-11 | 54.49 | $3.16 | 214346 |
| 2023-05-10 | 56.25 | $3.21 | 401849 |
| 2023-05-09 | 55.43 | $3.18 | 322400 |
| 2023-05-08 | 54.07 | $3.13 | 385700 |
| 2023-05-05 | 53.26 | $3.10 | 365500 |
| 2023-05-04 | 53.26 | $3.10 | 362300 |
| 2023-05-03 | 54.71 | $3.15 | 622489 |
| 2023-05-02 | 48.87 | $2.93 | 465406 |
| 2023-05-01 | 53.33 | $3.08 | 383609 |
| 2023-04-28 | 53.95 | $3.10 | 315600 |
| 2023-04-27 | 53.95 | $3.10 | 982900 |
| 2023-04-26 | 42.41 | $2.72 | 972136 |
| 2023-04-25 | 40.16 | $2.66 | 1.6M |
| 2023-04-24 | 47.86 | $2.92 | 252431 |
| 2023-04-21 | 50.70 | $3.00 | 340803 |
| 2023-04-20 | 50.70 | $3.00 | 258000 |
| 2023-04-19 | 52.45 | $3.05 | 324844 |
| 2023-04-18 | 55.75 | $3.14 | 742514 |
| 2023-04-17 | 58.07 | $3.20 | 394310 |
| 2023-04-14 | 58.45 | $3.21 | 296642 |
| 2023-04-13 | 59.20 | $3.23 | 319405 |
| 2023-04-12 | 59.20 | $3.23 | 893841 |
| 2023-04-11 | 64.78 | $3.38 | 533840 |
| 2023-04-10 | 60.00 | $3.18 | 382000 |
| 2023-04-06 | 52.68 | $2.94 | 281129 |
| 2023-04-05 | 54.66 | $2.99 | 244948 |
| 2023-04-04 | 53.67 | $2.96 | 368519 |
| 2023-04-03 | 54.04 | $2.97 | 292733 |
| 2023-03-31 | 55.14 | $3.00 | 1.2M |
| 2023-03-30 | 50.70 | $2.86 | 236400 |
| 2023-03-29 | 51.05 | $2.87 | 377500 |
| 2023-03-28 | 47.33 | $2.76 | 355600 |
| 2023-03-27 | 44.02 | $2.67 | 434234 |
| 2023-03-24 | 38.75 | $2.54 | 337749 |
| 2023-03-23 | 36.56 | $2.49 | 508000 |
| 2023-03-22 | 34.80 | $2.45 | 538538 |
| 2023-03-21 | 37.00 | $2.54 | 662900 |
| 2023-03-20 | 28.92 | $2.37 | 472027 |
| 2023-03-17 | 30.68 | $2.45 | 872518 |
| 2023-03-16 | 30.68 | $2.45 | 425542 |
| 2023-03-15 | 28.22 | $2.40 | 964235 |
| 2023-03-14 | 30.93 | $2.53 | 600510 |
| 2023-03-13 | 32.53 | $2.60 | 1.1M |
| 2023-03-10 | 39.12 | $2.84 | 427637 |
| 2023-03-09 | 41.80 | $2.92 | 429634 |
| 2023-03-08 | 43.95 | $2.98 | 434600 |
| 2023-03-07 | 43.95 | $2.98 | 744800 |
| 2023-03-06 | 43.07 | $2.96 | 374500 |
| 2023-03-03 | 42.64 | $2.95 | 479300 |
| 2023-03-02 | 44.22 | $3.00 | 908448 |
| 2023-03-01 | 50.22 | $3.17 | 317698 |
| 2023-02-28 | 48.66 | $3.13 | 256013 |
| 2023-02-27 | 44.99 | $3.04 | 291600 |
| 2023-02-24 | 43.27 | $3.00 | 489600 |
| 2023-02-23 | 43.27 | $3.00 | 812925 |
| 2023-02-22 | 43.27 | $3.00 | 456441 |
| 2023-02-21 | 46.04 | $3.09 | 283600 |
| 2023-02-17 | 48.67 | $3.17 | 233800 |
| 2023-02-16 | 49.34 | $3.19 | 421700 |
| 2023-02-15 | 52.42 | $3.28 | 800900 |
| 2023-02-14 | 50.80 | $3.23 | 503640 |
| 2023-02-13 | 52.50 | $3.28 | 232435 |
| 2023-02-10 | 54.95 | $3.35 | 274715 |
| 2023-02-09 | 52.86 | $3.28 | 294300 |
| 2023-02-08 | 56.03 | $3.37 | 305600 |
| 2023-02-07 | 59.42 | $3.46 | 461800 |
| 2023-02-06 | 56.65 | $3.36 | 1.1M |
| 2023-02-03 | 57.40 | $3.38 | 247122 |
| 2023-02-02 | 58.12 | $3.40 | 298238 |
| 2023-02-01 | 55.17 | $3.29 | 420701 |
| 2023-01-31 | 55.85 | $3.31 | 349013 |
| 2023-01-30 | 52.80 | $3.20 | 170300 |
| 2023-01-27 | 55.44 | $3.28 | 213838 |
| 2023-01-26 | 54.36 | $3.24 | 286927 |
| 2023-01-25 | 56.65 | $3.31 | 325200 |
| 2023-01-24 | 57.64 | $3.34 | 313875 |
| 2023-01-23 | 61.74 | $3.46 | 802146 |
| 2023-01-20 | 70.46 | $3.68 | 820638 |
| 2023-01-19 | 63.57 | $3.37 | 651542 |
| 2023-01-18 | 62.77 | $3.34 | 378700 |
| 2023-01-17 | 64.57 | $3.38 | 286100 |
| 2023-01-13 | 66.83 | $3.43 | 515521 |
| 2023-01-12 | 60.51 | $3.19 | 375300 |
| 2023-01-11 | 59.60 | $3.16 | 1.4M |
| 2023-01-10 | 57.08 | $3.08 | 523137 |
| 2023-01-09 | 52.90 | $2.96 | 660629 |
| 2023-01-06 | 52.16 | $2.94 | 414400 |
| 2023-01-05 | 50.69 | $2.90 | 314941 |
| 2023-01-04 | 53.01 | $2.96 | 482545 |
| 2023-01-03 | 53.01 | $2.96 | 390600 |
| 2022-12-30 | 52.69 | $2.95 | 642928 |
| 2022-12-29 | 50.06 | $2.87 | 201700 |
| 2022-12-28 | 47.27 | $2.79 | 569000 |
| 2022-12-27 | 48.56 | $2.83 | 376415 |
| 2022-12-23 | 50.52 | $2.89 | 429700 |
| 2022-12-22 | 50.52 | $2.89 | 416803 |
| 2022-12-21 | 51.45 | $2.92 | 1.0M |
| 2022-12-20 | 47.78 | $2.80 | 1.5M |
| 2022-12-19 | 45.83 | $2.74 | 1.9M |
| 2022-12-16 | 49.01 | $2.85 | 2.3M |
| 2022-12-15 | 53.86 | $3.00 | 1.6M |
| 2022-12-14 | 59.04 | $3.14 | 1.6M |
| 2022-12-13 | 57.66 | $3.09 | 769200 |
| 2022-12-12 | 57.11 | $3.07 | 966600 |
| 2022-12-09 | 57.82 | $3.09 | 1.0M |
| 2022-12-08 | 60.70 | $3.17 | 1.0M |
| 2022-12-07 | 56.59 | $3.01 | 1.4M |
| 2022-12-06 | 56.32 | $3.00 | 1.1M |
| 2022-12-05 | 59.88 | $3.10 | 1.2M |
| 2022-12-02 | 62.50 | $3.17 | 1.6M |
| 2022-12-01 | 56.86 | $2.95 | 1.6M |
| 2022-11-30 | 53.86 | $2.85 | 132955 |
| 2022-11-29 | 53.56 | $2.84 | 195600 |
| 2022-11-28 | 53.26 | $2.83 | 269900 |
| 2022-11-25 | 60.98 | $3.04 | 182900 |
| 2022-11-23 | 59.11 | $2.97 | 216811 |
| 2022-11-22 | 57.73 | $2.92 | 368414 |
| 2022-11-21 | 57.73 | $2.92 | 431800 |
| 2022-11-18 | 56.94 | $2.89 | 378800 |
| 2022-11-17 | 54.81 | $2.81 | 821500 |
| 2022-11-16 | 54.27 | $2.79 | 657007 |
| 2022-11-15 | 57.52 | $2.89 | 637108 |
| 2022-11-14 | 53.84 | $2.75 | 733234 |
| 2022-11-11 | 50.65 | $2.64 | 523800 |
| 2022-11-10 | 48.18 | $2.56 | 638500 |
| 2022-11-09 | 47.56 | $2.54 | 809100 |
| 2022-11-08 | 50.44 | $2.64 | 432505 |
| 2022-11-07 | 52.57 | $2.71 | 887800 |
| 2022-11-04 | 51.17 | $2.66 | 674719 |
| 2022-11-03 | 50.34 | $2.63 | 571903 |
| 2022-11-02 | 53.82 | $2.75 | 701900 |
| 2022-11-01 | 55.65 | $2.81 | 314300 |
| 2022-10-31 | 54.17 | $2.75 | 430340 |
| 2022-10-28 | 51.07 | $2.63 | 606900 |
| 2022-10-27 | 47.41 | $2.50 | 301629 |
| 2022-10-26 | 46.23 | $2.46 | 363541 |
| 2022-10-25 | 46.23 | $2.46 | 223800 |
| 2022-10-24 | 45.96 | $2.45 | 356000 |
| 2022-10-21 | 45.17 | $2.42 | 395659 |
| 2022-10-20 | 46.46 | $2.48 | 705000 |
| 2022-10-19 | 49.38 | $2.61 | 733500 |
| 2022-10-18 | 47.70 | $2.54 | 358700 |
| 2022-10-17 | 47.22 | $2.52 | 912037 |
| 2022-10-14 | 43.57 | $2.37 | 394501 |
| 2022-10-13 | 44.55 | $2.42 | 747300 |
| 2022-10-12 | 44.31 | $2.41 | 707728 |
| 2022-10-11 | 48.02 | $2.60 | 471352 |
| 2022-10-10 | 50.11 | $2.70 | 757700 |
| 2022-10-07 | 47.27 | $2.57 | 866600 |
| 2022-10-06 | 48.69 | $2.64 | 236749 |
| 2022-10-05 | 50.11 | $2.71 | 469800 |
| 2022-10-04 | 49.92 | $2.70 | 643802 |
| 2022-10-03 | 46.89 | $2.55 | 2.3M |
| 2022-09-30 | 43.66 | $2.40 | 664000 |
| 2022-09-29 | 39.96 | $2.24 | 648897 |
| 2022-09-28 | 43.71 | $2.46 | 973079 |
| 2022-09-27 | 41.58 | $2.37 | 372648 |
| 2022-09-26 | 41.11 | $2.35 | 864704 |
| 2022-09-23 | 42.74 | $2.45 | 689747 |
| 2022-09-22 | 44.95 | $2.58 | 551528 |
| 2022-09-21 | 48.23 | $2.76 | 750465 |
| 2022-09-20 | 45.06 | $2.61 | 399627 |
| 2022-09-19 | 47.07 | $2.72 | 624846 |
| 2022-09-16 | 44.05 | $2.58 | 5.2M |
| 2022-09-15 | 47.15 | $2.75 | 553200 |
| 2022-09-14 | 52.76 | $3.02 | 688600 |
| 2022-09-13 | 53.20 | $3.04 | 1.1M |
| 2022-09-12 | 51.25 | $2.94 | 1.8M |
| 2022-09-09 | 53.59 | $3.05 | 2.5M |
| 2022-09-08 | 56.71 | $3.19 | 1.3M |
| 2022-09-07 | 54.74 | $3.08 | 3.0M |
| 2022-09-06 | 52.70 | $2.97 | 925944 |
| 2022-09-02 | 50.97 | $2.88 | 851000 |
| 2022-09-01 | 50.21 | $2.84 | 748933 |
| 2022-08-31 | 48.49 | $2.75 | 754115 |
| 2022-08-30 | 48.49 | $2.75 | 1.6M |
| 2022-08-29 | 47.39 | $2.69 | 1.2M |
| 2022-08-26 | 44.21 | $2.52 | 623918 |
| 2022-08-25 | 43.63 | $2.49 | 621732 |
| 2022-08-24 | 43.63 | $2.49 | 810423 |
| 2022-08-23 | 44.46 | $2.55 | 1.5M |
| 2022-08-22 | 42.75 | $2.45 | 985205 |
| 2022-08-19 | 44.99 | $2.62 | 1.0M |
| 2022-08-18 | 48.53 | $2.87 | 803700 |
| 2022-08-17 | 44.90 | $2.65 | 770500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.58
2026-07-17
Close Price
$4.16
Vol: 812200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -93.58 | $4.16 | 812200 |
| 2026-07-16 | -88.07 | $4.22 | 936022 |
| 2026-07-15 | -87.37 | $4.35 | 589733 |
| 2026-07-14 | -75.79 | $4.46 | 672521 |
| 2026-07-13 | -72.63 | $4.49 | 581861 |
| 2026-07-10 | -66.67 | $4.54 | 502014 |
| 2026-07-09 | -73.96 | $4.47 | 683044 |
| 2026-07-08 | -78.13 | $4.43 | 821419 |
| 2026-07-07 | -81.44 | $4.39 | 1.0M |
| 2026-07-06 | -70.64 | $4.41 | 764200 |
| 2026-07-02 | -67.89 | $4.44 | 868500 |
| 2026-07-01 | -61.47 | $4.51 | 1.1M |
| 2026-06-30 | -49.54 | $4.64 | 1.2M |
| 2026-06-29 | -75.23 | $4.36 | 2.1M |
| 2026-06-26 | -14.85 | $4.95 | 2.7M |
| 2026-06-25 | -18.81 | $4.91 | 597000 |
| 2026-06-24 | -40.59 | $4.69 | 1.3M |
| 2026-06-23 | -46.53 | $4.63 | 490701 |
| 2026-06-22 | -32.67 | $4.77 | 632781 |
| 2026-06-18 | -28.71 | $4.81 | 1.1M |
| 2026-06-17 | -35.64 | $4.74 | 701445 |
| 2026-06-16 | -23.76 | $4.86 | 863900 |
| 2026-06-15 | -11.88 | $4.98 | 817639 |
| 2026-06-12 | -23.96 | $4.82 | 935014 |
| 2026-06-11 | -11.54 | $4.78 | 1.0M |
| 2026-06-10 | -75.64 | $4.28 | 722522 |
| 2026-06-09 | -39.74 | $4.56 | 1.2M |
| 2026-06-08 | -60.19 | $4.52 | 1.3M |
| 2026-06-05 | -93.97 | $4.16 | 704704 |
| 2026-06-04 | -87.32 | $4.32 | 883418 |
| 2026-06-03 | -94.77 | $4.22 | 959703 |
| 2026-06-02 | -77.78 | $4.48 | 733300 |
| 2026-06-01 | -73.62 | $4.57 | 1.1M |
| 2026-05-29 | -84.62 | $4.46 | 981822 |
| 2026-05-28 | -82.72 | $4.56 | 542185 |
| 2026-05-27 | -79.84 | $4.63 | 571600 |
| 2026-05-26 | -79.42 | $4.64 | 716400 |
| 2026-05-22 | -84.77 | $4.51 | 613864 |
| 2026-05-21 | -84.36 | $4.52 | 961954 |
| 2026-05-20 | -96.30 | $4.23 | 1.0M |
| 2026-05-19 | -96.30 | $4.23 | 966800 |
| 2026-05-18 | -97.42 | $4.30 | 976236 |
| 2026-05-15 | -87.78 | $4.63 | 1.1M |
| 2026-05-14 | -82.35 | $4.75 | 1.1M |
| 2026-05-13 | -96.35 | $4.46 | 1.1M |
| 2026-05-12 | -95.43 | $4.48 | 1.7M |
| 2026-05-11 | -95.00 | $4.67 | 2.0M |
| 2026-05-08 | -87.69 | $4.86 | 2.8M |
| 2026-05-07 | -97.30 | $5.13 | 1.0M |
| 2026-05-06 | -78.03 | $5.54 | 893082 |
| 2026-05-05 | -82.84 | $5.46 | 969836 |
| 2026-05-04 | -79.38 | $5.30 | 1.1M |
| 2026-05-01 | -53.13 | $5.72 | 1.6M |
| 2026-04-30 | -22.83 | $6.15 | 5.6M |
| 2026-04-29 | -32.37 | $5.67 | 982800 |
| 2026-04-28 | -38.85 | $5.58 | 555700 |
| 2026-04-27 | -42.07 | $5.51 | 496200 |
| 2026-04-24 | -48.97 | $5.41 | 603536 |
| 2026-04-23 | -40.00 | $5.54 | 578503 |
| 2026-04-22 | -40.69 | $5.53 | 459440 |
| 2026-04-21 | -44.14 | $5.48 | 664138 |
| 2026-04-20 | -13.10 | $5.93 | 566823 |
| 2026-04-17 | -20.92 | $5.80 | 799600 |
| 2026-04-16 | 0.00 | $5.99 | 450900 |
| 2026-04-15 | -2.36 | $5.83 | 543800 |
| 2026-04-14 | -3.25 | $5.78 | 467100 |
| 2026-04-13 | -5.13 | $5.70 | 456030 |
| 2026-04-10 | -14.53 | $5.59 | 671505 |
| 2026-04-09 | -33.04 | $5.34 | 866624 |
| 2026-04-08 | -38.39 | $5.28 | 988900 |
| 2026-04-07 | -48.67 | $5.17 | 702300 |
| 2026-04-06 | -52.21 | $5.13 | 683300 |
| 2026-04-02 | -64.29 | $5.04 | 559600 |
| 2026-04-01 | -70.80 | $4.99 | 726023 |
| 2026-03-31 | -77.56 | $4.94 | 919000 |
| 2026-03-30 | -92.86 | $4.71 | 983900 |
| 2026-03-27 | -85.80 | $4.84 | 730537 |
| 2026-03-26 | -69.52 | $5.16 | 965627 |
| 2026-03-25 | -79.05 | $5.03 | 1.0M |
| 2026-03-24 | -93.33 | $4.73 | 929800 |
| 2026-03-23 | -76.67 | $5.08 | 1.3M |
| 2026-03-20 | -97.62 | $4.64 | 1.3M |
| 2026-03-19 | -96.34 | $4.85 | 1.1M |
| 2026-03-18 | -97.66 | $5.02 | 1.3M |
| 2026-03-17 | -92.99 | $5.23 | 1.5M |
| 2026-03-16 | -69.43 | $5.60 | 848905 |
| 2026-03-13 | -92.36 | $5.24 | 735043 |
| 2026-03-12 | -94.27 | $5.21 | 621145 |
| 2026-03-11 | -83.44 | $5.38 | 590764 |
| 2026-03-10 | -72.61 | $5.55 | 896710 |
| 2026-03-09 | -75.80 | $5.50 | 886200 |
| 2026-03-06 | -91.61 | $5.38 | 1.1M |
| 2026-03-05 | -68.53 | $5.71 | 830814 |
| 2026-03-04 | -58.04 | $5.86 | 1.0M |
| 2026-03-03 | -43.36 | $6.07 | 1.5M |
| 2026-03-02 | -23.78 | $6.35 | 1.9M |
| 2026-02-27 | -65.67 | $5.81 | 3.0M |
| 2026-02-26 | -18.66 | $6.44 | 1.6M |
| 2026-02-25 | -3.67 | $6.40 | 771300 |
| 2026-02-24 | -4.00 | $6.31 | 1.1M |
| 2026-02-23 | -48.00 | $5.87 | 650500 |
| 2026-02-20 | -44.86 | $5.94 | 609100 |
| 2026-02-19 | -35.51 | $6.04 | 754626 |
| 2026-02-18 | -39.25 | $6.00 | 733900 |
| 2026-02-17 | -40.19 | $5.99 | 768715 |
| 2026-02-13 | -39.25 | $6.00 | 924000 |
| 2026-02-12 | -49.54 | $5.88 | 799807 |
| 2026-02-11 | -14.50 | $6.23 | 942534 |
| 2026-02-10 | -11.33 | $6.25 | 765100 |
| 2026-02-09 | -11.54 | $6.24 | 1.0M |
| 2026-02-06 | -26.11 | $6.01 | 1.1M |
| 2026-02-05 | -64.97 | $5.40 | 1.5M |
| 2026-02-04 | -35.03 | $5.87 | 1.3M |
| 2026-02-03 | -24.68 | $6.03 | 1.3M |
| 2026-02-02 | -39.24 | $5.80 | 1.1M |
| 2026-01-30 | -33.52 | $5.82 | 1.3M |
| 2026-01-29 | -22.40 | $5.99 | 917723 |
| 2026-01-28 | -22.40 | $5.99 | 646416 |
| 2026-01-27 | -27.08 | $5.90 | 984834 |
| 2026-01-26 | -11.46 | $6.20 | 1.5M |
| 2026-01-23 | -3.65 | $6.35 | 1.1M |
| 2026-01-22 | -7.41 | $6.25 | 1.0M |
| 2026-01-21 | -4.49 | $5.99 | 1.3M |
| 2026-01-20 | -14.07 | $5.66 | 1.3M |
| 2026-01-16 | -3.79 | $5.76 | 1.1M |
| 2026-01-15 | -11.72 | $5.62 | 966746 |
| 2026-01-14 | -4.12 | $5.42 | 1.3M |
| 2026-01-13 | -1.32 | $5.24 | 868605 |
| 2026-01-12 | -48.05 | $4.89 | 993116 |
| 2026-01-09 | -60.00 | $4.93 | 847500 |
| 2026-01-08 | -48.70 | $5.08 | 652800 |
| 2026-01-07 | -54.78 | $5.01 | 662200 |
| 2026-01-06 | -45.22 | $5.12 | 1.1M |
| 2026-01-05 | -56.52 | $4.99 | 1.2M |
| 2026-01-02 | -66.09 | $4.88 | 792305 |
| 2025-12-31 | -85.12 | $4.61 | 790700 |
| 2025-12-30 | -73.94 | $4.59 | 817278 |
| 2025-12-29 | -65.73 | $4.70 | 649810 |
| 2025-12-26 | -50.00 | $4.84 | 392636 |
| 2025-12-24 | -50.63 | $4.83 | 410400 |
| 2025-12-23 | -53.53 | $4.73 | 790947 |
| 2025-12-22 | -54.12 | $4.72 | 959303 |
| 2025-12-19 | -55.29 | $4.70 | 1.2M |
| 2025-12-18 | -61.76 | $4.59 | 876444 |
| 2025-12-17 | -57.47 | $4.64 | 1.4M |
| 2025-12-16 | -55.75 | $4.67 | 1.4M |
| 2025-12-15 | -44.25 | $4.87 | 1.8M |
| 2025-12-12 | -29.31 | $5.13 | 1.3M |
| 2025-12-11 | -29.31 | $5.13 | 2.3M |
| 2025-12-10 | -3.45 | $5.58 | 1.9M |
| 2025-12-09 | -3.05 | $5.17 | 1.3M |
| 2025-12-08 | -12.41 | $5.10 | 2.3M |
| 2025-12-05 | -41.61 | $4.70 | 977249 |
| 2025-12-04 | -14.60 | $5.07 | 1.4M |
| 2025-12-03 | -29.20 | $4.87 | 1.1M |
| 2025-12-02 | -71.89 | $4.42 | 1.6M |
| 2025-12-01 | -80.54 | $4.26 | 2.0M |
| 2025-11-28 | -82.41 | $4.28 | 1.4M |
| 2025-11-26 | -91.20 | $4.09 | 1.4M |
| 2025-11-25 | -88.43 | $4.15 | 1.9M |
| 2025-11-24 | -95.83 | $3.99 | 2.9M |
| 2025-11-21 | -87.96 | $4.16 | 1.4M |
| 2025-11-20 | -95.37 | $4.00 | 2.4M |
| 2025-11-19 | -94.44 | $4.02 | 1.6M |
| 2025-11-18 | -94.58 | $4.14 | 1.5M |
| 2025-11-17 | -97.92 | $4.21 | 1.4M |
| 2025-11-14 | -87.13 | $4.43 | 1.5M |
| 2025-11-13 | -98.40 | $4.35 | 2.1M |
| 2025-11-12 | -98.76 | $4.60 | 1.3M |
| 2025-11-11 | -85.71 | $4.93 | 2.2M |
| 2025-11-10 | -84.38 | $5.11 | 1.5M |
| 2025-11-07 | -86.72 | $5.08 | 1.2M |
| 2025-11-06 | -86.67 | $5.15 | 1.4M |
| 2025-11-05 | -86.67 | $5.15 | 1.1M |
| 2025-11-04 | -84.17 | $5.18 | 1.9M |
| 2025-11-03 | -43.33 | $5.67 | 2.1M |
| 2025-10-31 | -69.67 | $5.34 | 3.2M |
| 2025-10-30 | -71.52 | $5.11 | 1.5M |
| 2025-10-29 | -55.42 | $5.27 | 1.3M |
| 2025-10-28 | -42.25 | $5.40 | 1.8M |
| 2025-10-27 | -37.37 | $5.48 | 1.1M |
| 2025-10-24 | -27.89 | $5.66 | 898362 |
| 2025-10-23 | -31.40 | $5.54 | 1.1M |
| 2025-10-22 | -28.99 | $5.59 | 1.3M |
| 2025-10-21 | -11.11 | $5.96 | 1.1M |
| 2025-10-20 | -4.35 | $6.10 | 2.3M |
| 2025-10-17 | -13.33 | $5.68 | 4.1M |
| 2025-10-16 | -19.38 | $5.41 | 1.2M |
| 2025-10-15 | -22.50 | $5.36 | 1.3M |
| 2025-10-14 | -3.52 | $5.49 | 956625 |
| 2025-10-13 | -17.61 | $5.29 | 821700 |
| 2025-10-10 | -34.51 | $5.05 | 1.1M |
| 2025-10-09 | -28.87 | $5.13 | 1.1M |
| 2025-10-08 | -22.54 | $5.22 | 1.8M |
| 2025-10-07 | -16.67 | $5.10 | 1.2M |
| 2025-10-06 | -2.11 | $5.29 | 1.6M |
| 2025-10-03 | -13.85 | $5.02 | 1.1M |
| 2025-10-02 | -39.23 | $4.69 | 1.4M |
| 2025-10-01 | -48.46 | $4.57 | 2.4M |
| 2025-09-30 | -64.62 | $4.36 | 2.5M |
| 2025-09-29 | -56.92 | $4.46 | 2.2M |
| 2025-09-26 | -63.08 | $4.38 | 1.5M |
| 2025-09-25 | -74.81 | $4.23 | 1.5M |
| 2025-09-24 | -42.22 | $4.68 | 1.3M |
| 2025-09-23 | -48.45 | $4.73 | 1.5M |
| 2025-09-22 | -47.83 | $4.74 | 1.8M |
| 2025-09-19 | -52.17 | $4.67 | 3.6M |
| 2025-09-18 | -38.51 | $4.89 | 3.8M |
| 2025-09-17 | -45.34 | $4.78 | 1.9M |
| 2025-09-16 | -39.75 | $4.87 | 1.9M |
| 2025-09-15 | -44.10 | $4.80 | 2.5M |
| 2025-09-12 | -62.73 | $4.50 | 1.8M |
| 2025-09-11 | -63.98 | $4.48 | 1.9M |
| 2025-09-10 | -80.12 | $4.22 | 2.2M |
| 2025-09-09 | -97.42 | $4.00 | 2.3M |
| 2025-09-08 | -98.00 | $4.04 | 2.0M |
| 2025-09-05 | -91.28 | $4.18 | 2.7M |
| 2025-09-04 | -98.68 | $4.14 | 2.1M |
| 2025-09-03 | -99.74 | $4.16 | 2.5M |
| 2025-09-02 | -97.18 | $4.49 | 2.1M |
| 2025-08-29 | -88.45 | $4.80 | 1.8M |
| 2025-08-28 | -87.61 | $4.83 | 2.1M |
| 2025-08-27 | -78.03 | $5.17 | 2.8M |
| 2025-08-26 | -80.85 | $5.07 | 4.3M |
| 2025-08-25 | -73.52 | $5.33 | 3.4M |
| 2025-08-22 | -73.80 | $5.32 | 5.9M |
| 2025-08-21 | -95.49 | $4.55 | 2.5M |
| 2025-08-20 | -96.06 | $4.53 | 3.2M |
| 2025-08-19 | -98.31 | $4.45 | 1.9M |
| 2025-08-18 | -97.70 | $4.54 | 5.2M |
| 2025-08-15 | -95.86 | $4.70 | 2.9M |
| 2025-08-14 | -94.97 | $4.73 | 2.2M |
| 2025-08-13 | -90.53 | $4.88 | 3.9M |
| 2025-08-12 | -94.38 | $4.75 | 2.9M |
| 2025-08-11 | -95.36 | $4.86 | 5.2M |
| 2025-08-08 | -97.37 | $4.98 | 7.2M |
| 2025-08-07 | -80.95 | $6.24 | 4.5M |
| 2025-08-06 | -36.67 | $7.17 | 4.9M |
| 2025-08-05 | -3.60 | $7.18 | 2.1M |
| 2025-08-04 | -42.54 | $6.61 | 1.9M |
| 2025-08-01 | -63.43 | $6.33 | 2.3M |
| 2025-07-31 | -68.42 | $6.27 | 3.1M |
| 2025-07-30 | -71.93 | $6.36 | 2.9M |
| 2025-07-29 | -80.70 | $6.26 | 961200 |
| 2025-07-28 | -68.42 | $6.40 | 688922 |
| 2025-07-25 | -52.63 | $6.58 | 1.0M |
| 2025-07-24 | -41.23 | $6.71 | 849934 |
| 2025-07-23 | -22.81 | $6.92 | 1.3M |
| 2025-07-22 | -33.33 | $6.80 | 1.0M |
| 2025-07-21 | -13.08 | $6.97 | 1.2M |
| 2025-07-18 | -33.64 | $6.75 | 938444 |
| 2025-07-17 | -25.56 | $6.71 | 1.4M |
| 2025-07-16 | -80.26 | $6.19 | 735699 |
| 2025-07-15 | -86.84 | $6.14 | 891500 |
| 2025-07-14 | -81.58 | $6.18 | 770700 |
| 2025-07-11 | -71.05 | $6.26 | 684400 |
| 2025-07-10 | -63.16 | $6.32 | 657219 |
| 2025-07-09 | -73.68 | $6.24 | 706219 |
| 2025-07-08 | -63.16 | $6.32 | 794835 |
| 2025-07-07 | -59.21 | $6.35 | 746464 |
| 2025-07-03 | -27.50 | $6.58 | 496500 |
| 2025-07-02 | -50.00 | $6.40 | 1.1M |
| 2025-07-01 | -60.00 | $6.20 | 972323 |
| 2025-06-30 | -63.00 | $6.17 | 1.1M |
| 2025-06-27 | -52.00 | $6.28 | 3.6M |
| 2025-06-26 | -50.00 | $6.30 | 718744 |
| 2025-06-25 | -70.00 | $6.10 | 1.5M |
| 2025-06-24 | -51.82 | $6.23 | 1.8M |
| 2025-06-23 | -42.04 | $6.14 | 1.3M |
| 2025-06-20 | -29.53 | $6.23 | 1.6M |
| 2025-06-18 | -15.03 | $6.51 | 1.1M |
| 2025-06-17 | -14.51 | $6.52 | 1.5M |
| 2025-06-16 | -1.02 | $6.73 | 1.2M |
| 2025-06-13 | -12.37 | $6.41 | 1.0M |
| 2025-06-12 | -11.29 | $6.43 | 1.1M |
| 2025-06-11 | -20.97 | $6.25 | 758944 |
| 2025-06-10 | -27.51 | $6.12 | 844722 |
| 2025-06-09 | -9.71 | $6.44 | 720600 |
| 2025-06-06 | -7.33 | $6.44 | 960000 |
| 2025-06-05 | -4.67 | $6.36 | 1.1M |
| 2025-06-04 | -14.40 | $6.11 | 1.3M |
| 2025-06-03 | -14.80 | $6.04 | 1.3M |
| 2025-06-02 | -22.80 | $5.84 | 880500 |
| 2025-05-30 | -12.00 | $6.11 | 1.1M |
| 2025-05-29 | -12.80 | $6.09 | 1.2M |
| 2025-05-28 | -3.28 | $6.27 | 1.8M |
| 2025-05-27 | -0.43 | $6.21 | 3.0M |
| 2025-05-23 | -3.13 | $5.46 | 2.6M |
| 2025-05-22 | -28.76 | $5.00 | 1.2M |
| 2025-05-21 | -27.45 | $5.02 | 1.3M |
| 2025-05-20 | -8.81 | $5.30 | 1.9M |
| 2025-05-19 | -22.51 | $5.01 | 811612 |
| 2025-05-16 | -14.78 | $5.14 | 1.9M |
| 2025-05-15 | -9.36 | $5.25 | 1.4M |
| 2025-05-14 | -7.17 | $5.28 | 1.7M |
| 2025-05-13 | -4.46 | $5.14 | 1.8M |
| 2025-05-12 | -12.50 | $4.75 | 2.8M |
| 2025-05-09 | -14.77 | $4.60 | 3.3M |
| 2025-05-08 | -11.36 | $4.66 | 1.3M |
| 2025-05-07 | -8.23 | $4.55 | 758000 |
| 2025-05-06 | -12.75 | $4.40 | 571635 |
| 2025-05-05 | -12.75 | $4.40 | 1.1M |
| 2025-05-02 | -5.37 | $4.51 | 829600 |
| 2025-05-01 | -14.89 | $4.30 | 738200 |
| 2025-04-30 | -30.29 | $4.32 | 884602 |
| 2025-04-29 | -22.29 | $4.46 | 607600 |
| 2025-04-28 | -29.71 | $4.33 | 888702 |
| 2025-04-25 | -28.41 | $4.36 | 2.1M |
| 2025-04-24 | -37.30 | $4.26 | 1.3M |
| 2025-04-23 | -57.07 | $3.92 | 1.4M |
| 2025-04-22 | -70.39 | $3.79 | 1.2M |
| 2025-04-21 | -83.69 | $3.48 | 1.0M |
| 2025-04-17 | -79.83 | $3.57 | 1.9M |
| 2025-04-16 | -83.26 | $3.49 | 1.5M |
| 2025-04-15 | -93.13 | $3.26 | 2.4M |
| 2025-04-14 | -87.98 | $3.38 | 1.8M |
| 2025-04-11 | -92.27 | $3.28 | 2.1M |
| 2025-04-10 | -94.47 | $3.38 | 1.4M |
| 2025-04-09 | -73.27 | $3.84 | 1.8M |
| 2025-04-08 | -97.18 | $3.36 | 3.2M |
| 2025-04-07 | -88.78 | $3.69 | 2.6M |
| 2025-04-04 | -86.73 | $3.73 | 2.0M |
| 2025-04-03 | -99.32 | $3.96 | 1.5M |
| 2025-04-02 | -87.85 | $4.49 | 1.4M |
| 2025-04-01 | -95.58 | $4.47 | 1.1M |
| 2025-03-31 | -92.73 | $4.53 | 1.6M |
| 2025-03-28 | -95.56 | $4.68 | 903918 |
| 2025-03-27 | -100.00 | $4.69 | 853800 |
| 2025-03-26 | -84.50 | $4.93 | 895136 |
| 2025-03-25 | -81.40 | $4.97 | 1.0M |
| 2025-03-24 | -51.16 | $5.36 | 1.1M |
| 2025-03-21 | -59.86 | $5.30 | 1.4M |
| 2025-03-20 | -66.09 | $5.32 | 744616 |
| 2025-03-19 | -67.36 | $5.36 | 917500 |
| 2025-03-18 | -79.79 | $5.12 | 942400 |
| 2025-03-17 | -72.02 | $5.27 | 1.3M |
| 2025-03-14 | -96.37 | $4.80 | 1.3M |
| 2025-03-13 | -95.43 | $4.87 | 1.2M |
| 2025-03-12 | -95.34 | $4.95 | 1.1M |
| 2025-03-11 | -92.35 | $5.01 | 1.6M |
| 2025-03-10 | -91.55 | $5.04 | 1.9M |
| 2025-03-07 | -91.08 | $5.05 | 1.4M |
| 2025-03-06 | -95.07 | $5.07 | 1.4M |
| 2025-03-05 | -92.83 | $5.12 | 1.4M |
| 2025-03-04 | -79.82 | $5.41 | 2.1M |
| 2025-03-03 | -98.93 | $5.34 | 1.4M |
| 2025-02-28 | -75.84 | $5.84 | 2.5M |
| 2025-02-27 | -84.27 | $5.69 | 1.4M |
| 2025-02-26 | -98.84 | $5.48 | 1.5M |
| 2025-02-25 | -96.34 | $5.61 | 1.1M |
| 2025-02-24 | -87.20 | $5.76 | 1.7M |
| 2025-02-21 | -95.54 | $5.96 | 1.9M |
| 2025-02-20 | -92.62 | $6.33 | 1.8M |
| 2025-02-19 | -100.00 | $6.35 | 853323 |
| 2025-02-18 | -89.09 | $6.48 | 1.2M |
| 2025-02-14 | -89.33 | $6.52 | 1.2M |
| 2025-02-13 | -97.99 | $6.43 | 1.7M |
| 2025-02-12 | -84.24 | $6.73 | 653600 |
| 2025-02-11 | -92.49 | $6.68 | 396712 |
| 2025-02-10 | -83.82 | $6.83 | 889407 |
| 2025-02-07 | -90.75 | $6.71 | 609842 |
| 2025-02-06 | -81.82 | $6.91 | 735473 |
| 2025-02-05 | -84.85 | $6.85 | 603404 |
| 2025-02-04 | -84.34 | $6.86 | 676617 |
| 2025-02-03 | -90.40 | $6.74 | 869300 |
| 2025-01-31 | -76.26 | $7.02 | 821234 |
| 2025-01-30 | -77.78 | $6.99 | 721630 |
| 2025-01-29 | -76.77 | $7.01 | 661400 |
| 2025-01-28 | -88.89 | $6.77 | 698738 |
| 2025-01-27 | -77.04 | $7.02 | 916707 |
| 2025-01-24 | -72.96 | $7.10 | 543736 |
| 2025-01-23 | -58.16 | $7.39 | 1.0M |
| 2025-01-22 | -77.04 | $7.02 | 1.6M |
| 2025-01-21 | -92.35 | $6.72 | 2.2M |
| 2025-01-17 | -63.01 | $7.44 | 666414 |
| 2025-01-16 | -44.51 | $7.76 | 897900 |
| 2025-01-15 | -62.43 | $7.45 | 1.8M |
| 2025-01-14 | -30.06 | $8.01 | 924600 |
| 2025-01-13 | -28.32 | $8.04 | 501900 |
| 2025-01-10 | -36.00 | $7.92 | 1.3M |
| 2025-01-08 | -8.00 | $8.41 | 2.0M |
| 2025-01-07 | -54.29 | $7.60 | 679129 |
| 2025-01-06 | -65.50 | $7.49 | 828111 |
| 2025-01-03 | -68.12 | $7.46 | 419700 |
| 2025-01-02 | -76.81 | $7.28 | 917236 |
| 2024-12-31 | -77.78 | $7.26 | 1.2M |
| 2024-12-30 | -87.38 | $7.07 | 1.0M |
| 2024-12-27 | -89.05 | $7.11 | 1.0M |
| 2024-12-26 | -93.97 | $7.11 | 402445 |
| 2024-12-24 | -89.60 | $7.20 | 299700 |
| 2024-12-23 | -93.56 | $7.12 | 761300 |
| 2024-12-20 | -92.27 | $7.22 | 1.6M |
| 2024-12-19 | -97.22 | $7.26 | 1.2M |
| 2024-12-18 | -93.89 | $7.32 | 1.5M |
| 2024-12-17 | -68.21 | $7.98 | 1.4M |
| 2024-12-16 | -90.99 | $8.00 | 946000 |
| 2024-12-13 | -98.00 | $8.03 | 608424 |
| 2024-12-12 | -81.00 | $8.20 | 627500 |
| 2024-12-11 | -71.53 | $8.40 | 1.4M |
| 2024-12-10 | -75.42 | $8.45 | 1.2M |
| 2024-12-09 | -87.71 | $8.23 | 971385 |
| 2024-12-06 | -91.12 | $8.26 | 1.4M |
| 2024-12-05 | -65.45 | $8.72 | 756314 |
| 2024-12-04 | -63.03 | $8.76 | 859327 |
| 2024-12-03 | -75.76 | $8.55 | 1.1M |
| 2024-12-02 | -63.64 | $8.75 | 1.1M |
| 2024-11-29 | -63.54 | $8.65 | 512008 |
| 2024-11-27 | -72.38 | $8.49 | 977300 |
| 2024-11-26 | -62.98 | $8.66 | 1.4M |
| 2024-11-25 | -48.62 | $8.92 | 2.6M |
| 2024-11-22 | -73.48 | $8.47 | 1.2M |
| 2024-11-21 | -74.03 | $8.46 | 1.8M |
| 2024-11-20 | -71.27 | $8.51 | 1.1M |
| 2024-11-19 | -67.40 | $8.58 | 1.7M |
| 2024-11-18 | -80.11 | $8.35 | 1.5M |
| 2024-11-15 | -75.69 | $8.43 | 847039 |
| 2024-11-14 | -65.75 | $8.61 | 937412 |
| 2024-11-13 | -62.43 | $8.67 | 1.8M |
| 2024-11-12 | -37.06 | $9.23 | 2.0M |
| 2024-11-11 | -18.78 | $9.59 | 2.9M |
| 2024-11-08 | -48.73 | $9.00 | 2.5M |
| 2024-11-07 | -51.78 | $8.94 | 1.1M |
| 2024-11-06 | -46.70 | $9.04 | 2.6M |
| 2024-11-05 | -66.50 | $8.65 | 1.7M |
| 2024-11-04 | -82.74 | $8.33 | 1.5M |
| 2024-11-01 | -86.80 | $8.25 | 1.2M |
| 2024-10-31 | -99.47 | $8.07 | 1.7M |
| 2024-10-30 | -98.61 | $8.54 | 1.2M |
| 2024-10-29 | -95.65 | $8.64 | 1.0M |
| 2024-10-28 | -86.40 | $8.88 | 852815 |
| 2024-10-25 | -71.20 | $9.07 | 696311 |
| 2024-10-24 | -68.80 | $9.10 | 1.6M |
| 2024-10-23 | -76.80 | $9.00 | 491847 |
| 2024-10-22 | -76.80 | $9.00 | 544700 |
| 2024-10-21 | -85.38 | $8.85 | 721052 |
| 2024-10-18 | -63.08 | $9.14 | 834300 |
| 2024-10-17 | -66.15 | $9.10 | 1.0M |
| 2024-10-16 | -37.69 | $9.47 | 1.1M |
| 2024-10-15 | -36.97 | $9.41 | 701332 |
| 2024-10-14 | -26.89 | $9.53 | 588100 |
| 2024-10-11 | -21.01 | $9.60 | 698513 |
| 2024-10-10 | -47.90 | $9.28 | 530869 |
| 2024-10-09 | -40.30 | $9.31 | 781800 |
| 2024-10-08 | -17.71 | $9.54 | 415236 |
| 2024-10-07 | -17.68 | $9.50 | 740017 |
| 2024-10-04 | -3.03 | $9.79 | 1.1M |
| 2024-10-03 | -36.41 | $9.04 | 925900 |
| 2024-10-02 | -42.93 | $8.92 | 650400 |
| 2024-10-01 | -44.57 | $8.89 | 802830 |
| 2024-09-30 | -25.50 | $9.36 | 1.8M |
| 2024-09-27 | -40.57 | $9.13 | 696201 |
| 2024-09-26 | -41.51 | $9.11 | 1.1M |
| 2024-09-25 | -45.75 | $9.02 | 620902 |
| 2024-09-24 | -51.42 | $8.90 | 900700 |
| 2024-09-23 | -51.42 | $8.90 | 1.0M |
| 2024-09-20 | -35.38 | $9.24 | 2.3M |
| 2024-09-19 | -38.21 | $9.18 | 1.3M |
| 2024-09-18 | -30.66 | $9.34 | 987611 |
| 2024-09-17 | -29.72 | $9.36 | 1.2M |
| 2024-09-16 | -30.19 | $9.35 | 1.1M |
| 2024-09-13 | -48.58 | $8.96 | 680235 |
| 2024-09-12 | -59.91 | $8.72 | 2.3M |
| 2024-09-11 | -72.17 | $8.46 | 939444 |
| 2024-09-10 | -79.25 | $8.31 | 1.1M |
| 2024-09-09 | -93.37 | $8.16 | 1.3M |
| 2024-09-06 | -97.45 | $8.08 | 907000 |
| 2024-09-05 | -88.19 | $8.72 | 1.5M |
| 2024-09-04 | -81.94 | $8.81 | 1.2M |
| 2024-09-03 | -89.92 | $8.85 | 2.5M |
| 2024-08-30 | -3.91 | $9.94 | 1.9M |
| 2024-08-29 | -32.63 | $9.50 | 2.5M |
| 2024-08-28 | -44.75 | $9.43 | 1.8M |
| 2024-08-27 | -54.02 | $9.25 | 1.3M |
| 2024-08-26 | -54.46 | $9.24 | 1.8M |
| 2024-08-23 | -52.23 | $9.29 | 2.7M |
| 2024-08-22 | -58.04 | $9.16 | 1.5M |
| 2024-08-21 | -58.93 | $9.14 | 1.2M |
| 2024-08-20 | -46.88 | $9.41 | 1.8M |
| 2024-08-19 | -39.29 | $9.58 | 4.0M |
| 2024-08-16 | -52.68 | $9.28 | 1.4M |
| 2024-08-15 | -47.32 | $9.40 | 880916 |
| 2024-08-14 | -49.55 | $9.35 | 1.5M |
| 2024-08-13 | -63.39 | $9.04 | 707000 |
| 2024-08-12 | -66.96 | $8.96 | 717004 |
| 2024-08-09 | -66.96 | $8.96 | 1.5M |
| 2024-08-08 | -63.39 | $9.04 | 1.5M |
| 2024-08-07 | -62.50 | $9.06 | 2.4M |
| 2024-08-06 | -31.25 | $9.76 | 1.3M |
| 2024-08-05 | -50.45 | $9.33 | 2.9M |
| 2024-08-02 | -37.06 | $9.83 | 1.6M |
| 2024-08-01 | -25.29 | $10.03 | 2.4M |
| 2024-07-31 | -8.82 | $10.31 | 3.4M |
| 2024-07-30 | -34.24 | $9.80 | 1.9M |
| 2024-07-29 | -34.38 | $9.77 | 1.8M |
| 2024-07-26 | -23.12 | $9.97 | 1.4M |
| 2024-07-25 | -32.16 | $9.79 | 3.2M |
| 2024-07-24 | -30.05 | $9.79 | 1.1M |
| 2024-07-23 | -9.89 | $10.17 | 2.5M |
| 2024-07-22 | -3.23 | $9.89 | 715134 |
| 2024-07-19 | -11.71 | $9.67 | 928738 |
| 2024-07-18 | -17.57 | $9.54 | 826300 |
| 2024-07-17 | -13.51 | $9.63 | 1.4M |
| 2024-07-16 | -0.47 | $9.84 | 1.7M |
| 2024-07-15 | -13.13 | $9.43 | 1.9M |
| 2024-07-12 | -30.30 | $9.09 | 738189 |
| 2024-07-11 | -29.29 | $9.11 | 1.0M |
| 2024-07-10 | -27.27 | $9.15 | 977516 |
| 2024-07-09 | -14.15 | $9.39 | 1.3M |
| 2024-07-08 | -17.92 | $9.31 | 1.2M |
| 2024-07-05 | -5.58 | $9.55 | 941513 |
| 2024-07-03 | -11.84 | $9.40 | 1.7M |
| 2024-07-02 | 0.00 | $9.14 | 1.5M |
| 2024-07-01 | -18.34 | $8.69 | 842130 |
| 2024-06-28 | -21.89 | $8.63 | 3.0M |
| 2024-06-27 | -23.67 | $8.60 | 837500 |
| 2024-06-26 | -18.34 | $8.69 | 1.4M |
| 2024-06-25 | -49.48 | $8.29 | 824638 |
| 2024-06-24 | -46.39 | $8.35 | 1.2M |
| 2024-06-21 | -72.68 | $7.84 | 2.2M |
| 2024-06-20 | -55.67 | $8.17 | 918400 |
| 2024-06-18 | -45.36 | $8.37 | 918400 |
| 2024-06-17 | -65.46 | $7.98 | 966000 |
| 2024-06-14 | -70.10 | $7.89 | 966800 |
| 2024-06-13 | -62.37 | $8.04 | 1.1M |
| 2024-06-12 | -63.92 | $8.01 | 1.1M |
| 2024-06-11 | -74.74 | $7.80 | 949420 |
| 2024-06-10 | -58.25 | $8.12 | 1.2M |
| 2024-06-07 | -80.41 | $7.69 | 1.1M |
| 2024-06-06 | -78.35 | $7.73 | 780349 |
| 2024-06-05 | -68.00 | $7.72 | 1.4M |
| 2024-06-04 | -78.22 | $7.49 | 1.7M |
| 2024-06-03 | -65.78 | $7.77 | 5.5M |
| 2024-05-31 | -31.11 | $8.55 | 4.2M |
| 2024-05-30 | -29.33 | $8.59 | 1.7M |
| 2024-05-29 | -33.78 | $8.49 | 1.9M |
| 2024-05-28 | -28.89 | $8.60 | 2.2M |
| 2024-05-24 | -7.18 | $8.94 | 1.5M |
| 2024-05-23 | -15.56 | $8.52 | 1.7M |
| 2024-05-22 | -12.22 | $8.58 | 2.3M |
| 2024-05-21 | -14.47 | $8.30 | 1.3M |
| 2024-05-20 | -10.97 | $8.35 | 853033 |
| 2024-05-17 | -20.43 | $8.14 | 1.2M |
| 2024-05-16 | -10.50 | $8.24 | 755579 |
| 2024-05-15 | -9.50 | $8.26 | 1.4M |
| 2024-05-14 | -1.54 | $8.37 | 879338 |
| 2024-05-13 | -9.71 | $8.03 | 1.4M |
| 2024-05-10 | -14.48 | $7.69 | 1.3M |
| 2024-05-09 | -4.67 | $7.80 | 930500 |
| 2024-05-08 | -19.21 | $7.51 | 1.5M |
| 2024-05-07 | -29.11 | $7.34 | 1.6M |
| 2024-05-06 | -31.88 | $7.29 | 2.2M |
| 2024-05-03 | -31.25 | $7.30 | 1.3M |
| 2024-05-02 | -26.88 | $7.37 | 2.7M |
| 2024-05-01 | -43.75 | $7.10 | 718400 |
| 2024-04-30 | -34.36 | $7.24 | 1.6M |
| 2024-04-29 | -23.31 | $7.42 | 1.6M |
| 2024-04-26 | -30.06 | $7.31 | 1.3M |
| 2024-04-25 | -23.64 | $7.41 | 690500 |
| 2024-04-24 | -18.65 | $7.44 | 1.1M |
| 2024-04-23 | -0.52 | $7.78 | 2.2M |
| 2024-04-22 | -5.43 | $7.09 | 1.8M |
| 2024-04-19 | -37.98 | $6.67 | 757000 |
| 2024-04-18 | -45.74 | $6.57 | 1.3M |
| 2024-04-17 | -47.29 | $6.55 | 1.8M |
| 2024-04-16 | -27.27 | $6.77 | 921928 |
| 2024-04-15 | -23.61 | $6.82 | 1.7M |
| 2024-04-12 | -2.29 | $6.95 | 1.8M |
| 2024-04-11 | -20.00 | $6.43 | 420536 |
| 2024-04-10 | -29.52 | $6.33 | 3.9M |
| 2024-04-09 | -16.96 | $6.45 | 846776 |
| 2024-04-08 | -18.80 | $6.39 | 885718 |
| 2024-04-05 | -15.28 | $6.42 | 746761 |
| 2024-04-04 | -14.97 | $6.39 | 903848 |
| 2024-04-03 | -7.02 | $6.47 | 909822 |
| 2024-04-02 | -9.77 | $6.40 | 1.1M |
| 2024-04-01 | -3.05 | $6.41 | 1.1M |
| 2024-03-28 | -0.57 | $6.28 | 546932 |
| 2024-03-27 | -4.74 | $6.20 | 875833 |
| 2024-03-26 | -17.00 | $5.95 | 374800 |
| 2024-03-25 | -8.00 | $6.13 | 345609 |
| 2024-03-22 | -6.00 | $6.17 | 419600 |
| 2024-03-21 | -3.32 | $6.22 | 528000 |
| 2024-03-20 | -0.50 | $6.16 | 489300 |
| 2024-03-19 | -5.41 | $5.92 | 438413 |
| 2024-03-18 | -6.49 | $5.90 | 487519 |
| 2024-03-15 | -4.86 | $5.93 | 1.3M |
| 2024-03-14 | -16.94 | $5.69 | 1.0M |
| 2024-03-13 | -12.02 | $5.78 | 561400 |
| 2024-03-12 | 0.00 | $5.89 | 585281 |
| 2024-03-11 | -6.54 | $5.58 | 871443 |
| 2024-03-08 | 0.00 | $5.39 | 642938 |
| 2024-03-07 | -0.95 | $5.19 | 453039 |
| 2024-03-06 | -25.71 | $4.93 | 284700 |
| 2024-03-05 | -30.48 | $4.88 | 448601 |
| 2024-03-04 | -25.71 | $4.93 | 525527 |
| 2024-03-01 | -15.24 | $5.04 | 1.3M |
| 2024-02-29 | -8.51 | $4.58 | 928608 |
| 2024-02-28 | -58.70 | $4.34 | 328400 |
| 2024-02-27 | -52.17 | $4.37 | 363300 |
| 2024-02-26 | -39.13 | $4.43 | 721100 |
| 2024-02-23 | -54.35 | $4.36 | 615822 |
| 2024-02-22 | -75.93 | $4.20 | 296638 |
| 2024-02-21 | -62.50 | $4.26 | 798500 |
| 2024-02-20 | -36.51 | $4.38 | 1.2M |
| 2024-02-16 | -26.25 | $4.40 | 506600 |
| 2024-02-15 | -14.29 | $4.48 | 537900 |
| 2024-02-14 | -28.44 | $4.30 | 290292 |
| 2024-02-13 | -39.64 | $4.17 | 661629 |
| 2024-02-12 | -7.21 | $4.53 | 530416 |
| 2024-02-09 | -0.97 | $4.52 | 352324 |
| 2024-02-08 | -9.80 | $4.37 | 265153 |
| 2024-02-07 | -9.80 | $4.37 | 334000 |
| 2024-02-06 | -11.76 | $4.35 | 210944 |
| 2024-02-05 | -21.57 | $4.25 | 585449 |
| 2024-02-02 | -18.63 | $4.28 | 341229 |
| 2024-02-01 | -8.57 | $4.38 | 494400 |
| 2024-01-31 | -20.00 | $4.26 | 793117 |
| 2024-01-30 | -1.90 | $4.45 | 855230 |
| 2024-01-29 | 0.00 | $4.41 | 564419 |
| 2024-01-26 | -1.12 | $4.30 | 325000 |
| 2024-01-25 | -6.90 | $4.23 | 1.1M |
| 2024-01-24 | -24.73 | $4.12 | 530500 |
| 2024-01-23 | -32.26 | $4.05 | 719102 |
| 2024-01-22 | -39.78 | $3.98 | 453049 |
| 2024-01-19 | -61.39 | $3.81 | 284142 |
| 2024-01-18 | -70.30 | $3.72 | 753819 |
| 2024-01-17 | -87.13 | $3.55 | 528000 |
| 2024-01-16 | -69.31 | $3.73 | 526318 |
| 2024-01-12 | -57.43 | $3.85 | 676200 |
| 2024-01-11 | -69.31 | $3.73 | 795462 |
| 2024-01-10 | -90.10 | $3.52 | 263800 |
| 2024-01-09 | -90.10 | $3.52 | 292831 |
| 2024-01-08 | -84.16 | $3.58 | 381404 |
| 2024-01-05 | -78.22 | $3.64 | 426800 |
| 2024-01-04 | -92.08 | $3.50 | 757800 |
| 2024-01-03 | -98.77 | $3.63 | 575645 |
| 2024-01-02 | -78.21 | $3.82 | 338100 |
| 2023-12-29 | -69.23 | $3.89 | 510311 |
| 2023-12-28 | -47.44 | $4.06 | 476601 |
| 2023-12-27 | -29.49 | $4.20 | 405526 |
| 2023-12-26 | -17.86 | $4.28 | 390547 |
| 2023-12-22 | -23.81 | $4.23 | 591616 |
| 2023-12-21 | -26.14 | $4.20 | 521900 |
| 2023-12-20 | -27.27 | $4.19 | 869731 |
| 2023-12-19 | -2.44 | $4.35 | 490700 |
| 2023-12-18 | -15.38 | $4.21 | 541224 |
| 2023-12-15 | -6.02 | $4.28 | 1.2M |
| 2023-12-14 | -2.41 | $4.31 | 1.5M |
| 2023-12-13 | -1.64 | $4.10 | 1.8M |
| 2023-12-12 | -2.22 | $3.87 | 529300 |
| 2023-12-11 | -7.55 | $3.76 | 1.1M |
| 2023-12-08 | -3.77 | $3.78 | 479800 |
| 2023-12-07 | -11.54 | $3.73 | 382200 |
| 2023-12-06 | -15.38 | $3.71 | 641800 |
| 2023-12-05 | -8.47 | $3.74 | 323700 |
| 2023-12-04 | -1.72 | $3.76 | 412400 |
| 2023-12-01 | -1.89 | $3.69 | 327200 |
| 2023-11-30 | 0.00 | $3.70 | 512139 |
| 2023-11-29 | -2.90 | $3.68 | 157620 |
| 2023-11-28 | -5.80 | $3.66 | 219000 |
| 2023-11-27 | -8.70 | $3.64 | 176400 |
| 2023-11-24 | -4.35 | $3.67 | 126110 |
| 2023-11-22 | -17.39 | $3.58 | 164027 |
| 2023-11-21 | -4.35 | $3.67 | 467948 |
| 2023-11-20 | -1.56 | $3.64 | 235600 |
| 2023-11-17 | 0.00 | $3.65 | 883198 |
| 2023-11-16 | -3.39 | $3.58 | 1.4M |
| 2023-11-15 | -3.39 | $3.58 | 366600 |
| 2023-11-14 | 0.00 | $3.60 | 554122 |
| 2023-11-13 | -7.50 | $3.38 | 358200 |
| 2023-11-10 | -17.95 | $3.33 | 220943 |
| 2023-11-09 | -23.08 | $3.31 | 303620 |
| 2023-11-08 | 0.00 | $3.38 | 964018 |
| 2023-11-07 | -8.51 | $3.32 | 426000 |
| 2023-11-06 | -33.33 | $3.20 | 336029 |
| 2023-11-03 | -29.17 | $3.22 | 315308 |
| 2023-11-02 | -38.46 | $3.16 | 1.2M |
| 2023-11-01 | -46.15 | $3.12 | 306411 |
| 2023-10-31 | -57.69 | $3.06 | 383600 |
| 2023-10-30 | -61.54 | $3.04 | 416041 |
| 2023-10-27 | -55.77 | $3.07 | 437214 |
| 2023-10-26 | -40.38 | $3.15 | 148827 |
| 2023-10-25 | -36.54 | $3.17 | 226242 |
| 2023-10-24 | -44.23 | $3.13 | 208300 |
| 2023-10-23 | -50.00 | $3.10 | 164900 |
| 2023-10-20 | -48.08 | $3.11 | 276838 |
| 2023-10-19 | -51.92 | $3.09 | 245000 |
| 2023-10-18 | -42.31 | $3.14 | 214141 |
| 2023-10-17 | -21.15 | $3.25 | 614838 |
| 2023-10-16 | -36.51 | $3.24 | 188900 |
| 2023-10-13 | -59.72 | $3.13 | 195620 |
| 2023-10-12 | -56.94 | $3.15 | 211800 |
| 2023-10-11 | -54.17 | $3.17 | 698760 |
| 2023-10-10 | -94.44 | $2.88 | 1.3M |
| 2023-10-09 | -93.06 | $2.89 | 346900 |
| 2023-10-06 | -86.11 | $2.94 | 497700 |
| 2023-10-05 | -97.18 | $2.87 | 478732 |
| 2023-10-04 | -95.77 | $2.88 | 668945 |
| 2023-10-03 | -94.29 | $2.90 | 552300 |
| 2023-10-02 | -76.47 | $3.04 | 489615 |
| 2023-09-29 | -73.91 | $3.22 | 199749 |
| 2023-09-28 | -71.74 | $3.23 | 210332 |
| 2023-09-27 | -65.22 | $3.26 | 148515 |
| 2023-09-26 | -76.09 | $3.21 | 201110 |
| 2023-09-25 | -69.57 | $3.24 | 209600 |
| 2023-09-22 | -100.00 | $3.20 | 299100 |
| 2023-09-21 | -88.89 | $3.24 | 181300 |
| 2023-09-20 | -75.00 | $3.29 | 202500 |
| 2023-09-19 | -63.89 | $3.33 | 221319 |
| 2023-09-18 | -38.89 | $3.42 | 383200 |
| 2023-09-15 | -5.71 | $3.53 | 846147 |
| 2023-09-14 | -20.00 | $3.48 | 220837 |
| 2023-09-13 | -47.50 | $3.41 | 298904 |
| 2023-09-12 | -26.83 | $3.50 | 1.6M |
| 2023-09-11 | -40.91 | $3.46 | 155000 |
| 2023-09-08 | -40.91 | $3.46 | 133523 |
| 2023-09-07 | -56.00 | $3.42 | 157800 |
| 2023-09-06 | -58.00 | $3.41 | 253943 |
| 2023-09-05 | -62.00 | $3.39 | 254901 |
| 2023-09-01 | -50.00 | $3.45 | 223400 |
| 2023-08-31 | -44.00 | $3.48 | 270800 |
| 2023-08-30 | -46.00 | $3.47 | 303100 |
| 2023-08-29 | -50.00 | $3.45 | 386500 |
| 2023-08-28 | -66.00 | $3.37 | 254312 |
| 2023-08-25 | -74.00 | $3.33 | 289506 |
| 2023-08-24 | -90.48 | $3.32 | 262904 |
| 2023-08-23 | -59.52 | $3.45 | 127930 |
| 2023-08-22 | -78.57 | $3.37 | 185620 |
| 2023-08-21 | -89.47 | $3.36 | 401640 |
| 2023-08-18 | -61.29 | $3.51 | 175200 |
| 2023-08-17 | -59.38 | $3.51 | 347504 |
| 2023-08-16 | -68.75 | $3.48 | 235900 |
| 2023-08-15 | -46.88 | $3.55 | 202204 |
| 2023-08-14 | -40.63 | $3.57 | 201341 |
| 2023-08-11 | -26.19 | $3.59 | 258737 |
| 2023-08-10 | -31.11 | $3.56 | 391209 |
| 2023-08-09 | -2.22 | $3.69 | 593405 |
| 2023-08-08 | -8.89 | $3.66 | 210846 |
| 2023-08-07 | -11.11 | $3.65 | 193803 |
| 2023-08-04 | -22.22 | $3.60 | 345907 |
| 2023-08-03 | -51.11 | $3.47 | 535132 |
| 2023-08-02 | -55.56 | $3.45 | 413200 |
| 2023-08-01 | -44.44 | $3.50 | 1.9M |
| 2023-07-31 | -40.00 | $3.55 | 310400 |
| 2023-07-28 | -58.00 | $3.46 | 531635 |
| 2023-07-27 | -58.00 | $3.46 | 498823 |
| 2023-07-26 | -60.00 | $3.45 | 714841 |
| 2023-07-25 | -58.00 | $3.46 | 629635 |
| 2023-07-24 | -53.13 | $3.41 | 336600 |
| 2023-07-21 | -39.06 | $3.50 | 425600 |
| 2023-07-20 | -42.19 | $3.48 | 317535 |
| 2023-07-19 | -21.88 | $3.61 | 241700 |
| 2023-07-18 | -15.63 | $3.65 | 386009 |
| 2023-07-17 | -26.56 | $3.58 | 649435 |
| 2023-07-14 | -54.69 | $3.40 | 397109 |
| 2023-07-13 | -64.06 | $3.34 | 313500 |
| 2023-07-12 | -54.69 | $3.40 | 288400 |
| 2023-07-11 | -39.06 | $3.50 | 298329 |
| 2023-07-10 | -26.56 | $3.58 | 248110 |
| 2023-07-07 | -25.00 | $3.59 | 303700 |
| 2023-07-06 | -35.94 | $3.52 | 265742 |
| 2023-07-05 | -23.44 | $3.60 | 221105 |
| 2023-07-03 | -23.44 | $3.60 | 264900 |
| 2023-06-30 | -9.38 | $3.69 | 660535 |
| 2023-06-29 | -34.38 | $3.53 | 795900 |
| 2023-06-28 | -32.81 | $3.54 | 763107 |
| 2023-06-27 | -45.31 | $3.46 | 656700 |
| 2023-06-26 | -57.81 | $3.38 | 922719 |
| 2023-06-23 | -53.33 | $3.35 | 14.4M |
| 2023-06-22 | -36.00 | $3.48 | 1.1M |
| 2023-06-21 | -36.00 | $3.48 | 488600 |
| 2023-06-20 | -52.00 | $3.36 | 446200 |
| 2023-06-16 | -64.00 | $3.27 | 691600 |
| 2023-06-15 | -74.67 | $3.19 | 728339 |
| 2023-06-14 | -52.00 | $3.36 | 446409 |
| 2023-06-13 | -50.67 | $3.37 | 526900 |
| 2023-06-12 | -30.67 | $3.52 | 366519 |
| 2023-06-09 | -33.33 | $3.50 | 300400 |
| 2023-06-08 | -16.00 | $3.63 | 255343 |
| 2023-06-07 | -16.00 | $3.63 | 264007 |
| 2023-06-06 | -10.67 | $3.67 | 338600 |
| 2023-06-05 | -5.71 | $3.66 | 200345 |
| 2023-06-02 | 0.00 | $3.60 | 288900 |
| 2023-06-01 | -23.21 | $3.43 | 448400 |
| 2023-05-31 | -48.44 | $3.25 | 215911 |
| 2023-05-30 | -39.24 | $3.25 | 253513 |
| 2023-05-26 | -43.04 | $3.22 | 198200 |
| 2023-05-25 | -53.16 | $3.14 | 209900 |
| 2023-05-24 | -45.24 | $3.18 | 397300 |
| 2023-05-23 | -34.44 | $3.25 | 555500 |
| 2023-05-22 | -6.74 | $3.47 | 797044 |
| 2023-05-19 | -25.93 | $3.24 | 210700 |
| 2023-05-18 | -19.75 | $3.29 | 377900 |
| 2023-05-17 | -7.41 | $3.39 | 296024 |
| 2023-05-16 | -12.31 | $3.21 | 151000 |
| 2023-05-15 | -15.38 | $3.19 | 181810 |
| 2023-05-12 | -27.27 | $3.12 | 211419 |
| 2023-05-11 | -21.21 | $3.16 | 214346 |
| 2023-05-10 | -16.18 | $3.21 | 401849 |
| 2023-05-09 | -29.87 | $3.18 | 322400 |
| 2023-05-08 | -39.51 | $3.13 | 385700 |
| 2023-05-05 | -43.21 | $3.10 | 365500 |
| 2023-05-04 | -43.21 | $3.10 | 362300 |
| 2023-05-03 | -37.04 | $3.15 | 622489 |
| 2023-05-02 | -64.20 | $2.93 | 465406 |
| 2023-05-01 | -45.68 | $3.08 | 383609 |
| 2023-04-28 | -43.21 | $3.10 | 315600 |
| 2023-04-27 | -43.21 | $3.10 | 982900 |
| 2023-04-26 | -90.12 | $2.72 | 972136 |
| 2023-04-25 | -96.34 | $2.66 | 1.6M |
| 2023-04-24 | -58.89 | $2.92 | 252431 |
| 2023-04-21 | -42.86 | $3.00 | 340803 |
| 2023-04-20 | -42.86 | $3.00 | 258000 |
| 2023-04-19 | -38.10 | $3.05 | 324844 |
| 2023-04-18 | -29.52 | $3.14 | 742514 |
| 2023-04-17 | -22.94 | $3.20 | 394310 |
| 2023-04-14 | -22.02 | $3.21 | 296642 |
| 2023-04-13 | -20.18 | $3.23 | 319405 |
| 2023-04-12 | -20.00 | $3.23 | 893841 |
| 2023-04-11 | -6.36 | $3.38 | 533840 |
| 2023-04-10 | -1.19 | $3.18 | 382000 |
| 2023-04-06 | -19.18 | $2.94 | 281129 |
| 2023-04-05 | -12.33 | $2.99 | 244948 |
| 2023-04-04 | -16.44 | $2.96 | 368519 |
| 2023-04-03 | -15.07 | $2.97 | 292733 |
| 2023-03-31 | -4.41 | $3.00 | 1.2M |
| 2023-03-30 | -23.88 | $2.86 | 236400 |
| 2023-03-29 | -32.47 | $2.87 | 377500 |
| 2023-03-28 | -51.76 | $2.76 | 355600 |
| 2023-03-27 | -62.35 | $2.67 | 434234 |
| 2023-03-24 | -77.65 | $2.54 | 337749 |
| 2023-03-23 | -83.53 | $2.49 | 508000 |
| 2023-03-22 | -88.24 | $2.45 | 538538 |
| 2023-03-21 | -77.65 | $2.54 | 662900 |
| 2023-03-20 | -97.65 | $2.37 | 472027 |
| 2023-03-17 | -88.37 | $2.45 | 872518 |
| 2023-03-16 | -89.25 | $2.45 | 425542 |
| 2023-03-15 | -94.68 | $2.40 | 964235 |
| 2023-03-14 | -100.00 | $2.53 | 600510 |
| 2023-03-13 | -94.19 | $2.60 | 1.1M |
| 2023-03-10 | -98.31 | $2.84 | 427637 |
| 2023-03-09 | -96.15 | $2.92 | 429634 |
| 2023-03-08 | -85.19 | $2.98 | 434600 |
| 2023-03-07 | -85.71 | $2.98 | 744800 |
| 2023-03-06 | -89.29 | $2.96 | 374500 |
| 2023-03-03 | -91.07 | $2.95 | 479300 |
| 2023-03-02 | -82.14 | $3.00 | 908448 |
| 2023-03-01 | -51.79 | $3.17 | 317698 |
| 2023-02-28 | -58.93 | $3.13 | 256013 |
| 2023-02-27 | -75.00 | $3.04 | 291600 |
| 2023-02-24 | -90.20 | $3.00 | 489600 |
| 2023-02-23 | -93.88 | $3.00 | 812925 |
| 2023-02-22 | -97.87 | $3.00 | 456441 |
| 2023-02-21 | -91.30 | $3.09 | 283600 |
| 2023-02-17 | -96.61 | $3.17 | 233800 |
| 2023-02-16 | -94.83 | $3.19 | 421700 |
| 2023-02-15 | -82.14 | $3.28 | 800900 |
| 2023-02-14 | -91.07 | $3.23 | 503640 |
| 2023-02-13 | -82.14 | $3.28 | 232435 |
| 2023-02-10 | -63.93 | $3.35 | 274715 |
| 2023-02-09 | -75.41 | $3.28 | 294300 |
| 2023-02-08 | -54.41 | $3.37 | 305600 |
| 2023-02-07 | -35.90 | $3.46 | 461800 |
| 2023-02-06 | -47.50 | $3.36 | 1.1M |
| 2023-02-03 | -43.37 | $3.38 | 247122 |
| 2023-02-02 | -40.48 | $3.40 | 298238 |
| 2023-02-01 | -53.57 | $3.29 | 420701 |
| 2023-01-31 | -51.19 | $3.31 | 349013 |
| 2023-01-30 | -60.67 | $3.20 | 170300 |
| 2023-01-27 | -48.94 | $3.28 | 213838 |
| 2023-01-26 | -48.08 | $3.24 | 286927 |
| 2023-01-25 | -41.35 | $3.31 | 325200 |
| 2023-01-24 | -38.46 | $3.34 | 313875 |
| 2023-01-23 | -26.92 | $3.46 | 802146 |
| 2023-01-20 | -2.00 | $3.68 | 820638 |
| 2023-01-19 | -12.35 | $3.37 | 651542 |
| 2023-01-18 | -15.66 | $3.34 | 378700 |
| 2023-01-17 | -10.84 | $3.38 | 286100 |
| 2023-01-13 | -2.47 | $3.43 | 515521 |
| 2023-01-12 | -8.33 | $3.19 | 375300 |
| 2023-01-11 | -8.77 | $3.16 | 1.4M |
| 2023-01-10 | -22.81 | $3.08 | 523137 |
| 2023-01-09 | -50.77 | $2.96 | 660629 |
| 2023-01-06 | -53.85 | $2.94 | 414400 |
| 2023-01-05 | -60.00 | $2.90 | 314941 |
| 2023-01-04 | -50.77 | $2.96 | 482545 |
| 2023-01-03 | -50.77 | $2.96 | 390600 |
| 2022-12-30 | -52.31 | $2.95 | 642928 |
| 2022-12-29 | -64.62 | $2.87 | 201700 |
| 2022-12-28 | -76.92 | $2.79 | 569000 |
| 2022-12-27 | -70.77 | $2.83 | 376415 |
| 2022-12-23 | -61.54 | $2.89 | 429700 |
| 2022-12-22 | -61.54 | $2.89 | 416803 |
| 2022-12-21 | -56.92 | $2.92 | 1.0M |
| 2022-12-20 | -75.38 | $2.80 | 1.5M |
| 2022-12-19 | -84.62 | $2.74 | 1.9M |
| 2022-12-16 | -84.62 | $2.85 | 2.3M |
| 2022-12-15 | -46.77 | $3.00 | 1.6M |
| 2022-12-14 | -24.19 | $3.14 | 1.6M |
| 2022-12-13 | -32.26 | $3.09 | 769200 |
| 2022-12-12 | -33.85 | $3.07 | 966600 |
| 2022-12-09 | -27.40 | $3.09 | 1.0M |
| 2022-12-08 | -10.96 | $3.17 | 1.0M |
| 2022-12-07 | -27.94 | $3.01 | 1.4M |
| 2022-12-06 | -29.41 | $3.00 | 1.1M |
| 2022-12-05 | -14.71 | $3.10 | 1.2M |
| 2022-12-02 | -2.99 | $3.17 | 1.6M |
| 2022-12-01 | -20.37 | $2.95 | 1.6M |
| 2022-11-30 | -38.89 | $2.85 | 132955 |
| 2022-11-29 | -40.74 | $2.84 | 195600 |
| 2022-11-28 | -42.59 | $2.83 | 269900 |
| 2022-11-25 | -3.57 | $3.04 | 182900 |
| 2022-11-23 | -6.78 | $2.97 | 216811 |
| 2022-11-22 | -15.00 | $2.92 | 368414 |
| 2022-11-21 | -15.00 | $2.92 | 431800 |
| 2022-11-18 | -13.11 | $2.89 | 378800 |
| 2022-11-17 | -26.23 | $2.81 | 821500 |
| 2022-11-16 | -27.69 | $2.79 | 657007 |
| 2022-11-15 | -12.31 | $2.89 | 637108 |
| 2022-11-14 | -30.65 | $2.75 | 733234 |
| 2022-11-11 | -48.39 | $2.64 | 523800 |
| 2022-11-10 | -61.29 | $2.56 | 638500 |
| 2022-11-09 | -62.50 | $2.54 | 809100 |
| 2022-11-08 | -46.88 | $2.64 | 432505 |
| 2022-11-07 | -35.94 | $2.71 | 887800 |
| 2022-11-04 | -43.75 | $2.66 | 674719 |
| 2022-11-03 | -48.44 | $2.63 | 571903 |
| 2022-11-02 | -29.69 | $2.75 | 701900 |
| 2022-11-01 | -5.56 | $2.81 | 314300 |
| 2022-10-31 | -11.76 | $2.75 | 430340 |
| 2022-10-28 | -35.29 | $2.63 | 606900 |
| 2022-10-27 | -53.45 | $2.50 | 301629 |
| 2022-10-26 | -59.32 | $2.46 | 363541 |
| 2022-10-25 | -59.32 | $2.46 | 223800 |
| 2022-10-24 | -61.02 | $2.45 | 356000 |
| 2022-10-21 | -66.10 | $2.42 | 395659 |
| 2022-10-20 | -55.93 | $2.48 | 705000 |
| 2022-10-19 | -33.90 | $2.61 | 733500 |
| 2022-10-18 | -60.49 | $2.54 | 358700 |
| 2022-10-17 | -62.96 | $2.52 | 912037 |
| 2022-10-14 | -81.48 | $2.37 | 394501 |
| 2022-10-13 | -75.31 | $2.42 | 747300 |
| 2022-10-12 | -78.16 | $2.41 | 707728 |
| 2022-10-11 | -61.22 | $2.60 | 471352 |
| 2022-10-10 | -51.02 | $2.70 | 757700 |
| 2022-10-07 | -64.29 | $2.57 | 866600 |
| 2022-10-06 | -61.11 | $2.64 | 236749 |
| 2022-10-05 | -54.63 | $2.71 | 469800 |
| 2022-10-04 | -55.56 | $2.70 | 643802 |
| 2022-10-03 | -69.44 | $2.55 | 2.3M |
| 2022-09-30 | -83.33 | $2.40 | 664000 |
| 2022-09-29 | -98.15 | $2.24 | 648897 |
| 2022-09-28 | -78.50 | $2.46 | 973079 |
| 2022-09-27 | -86.92 | $2.37 | 372648 |
| 2022-09-26 | -88.79 | $2.35 | 864704 |
| 2022-09-23 | -90.43 | $2.45 | 689747 |
| 2022-09-22 | -84.71 | $2.58 | 551528 |
| 2022-09-21 | -59.34 | $2.76 | 750465 |
| 2022-09-20 | -65.71 | $2.61 | 399627 |
| 2022-09-19 | -55.24 | $2.72 | 624846 |
| 2022-09-16 | -68.57 | $2.58 | 5.2M |
| 2022-09-15 | -52.38 | $2.75 | 553200 |
| 2022-09-14 | -26.67 | $3.02 | 688600 |
| 2022-09-13 | -24.76 | $3.04 | 1.1M |
| 2022-09-12 | -34.29 | $2.94 | 1.8M |
| 2022-09-09 | -23.81 | $3.05 | 2.5M |
| 2022-09-08 | -3.09 | $3.19 | 1.3M |
| 2022-09-07 | -12.63 | $3.08 | 3.0M |
| 2022-09-06 | -15.29 | $2.97 | 925944 |
| 2022-09-02 | -25.88 | $2.88 | 851000 |
| 2022-09-01 | -30.59 | $2.84 | 748933 |
| 2022-08-31 | -41.18 | $2.75 | 754115 |
| 2022-08-30 | -41.18 | $2.75 | 1.6M |
| 2022-08-29 | -67.41 | $2.69 | 1.2M |
| 2022-08-26 | -82.58 | $2.52 | 623918 |
| 2022-08-25 | -84.91 | $2.49 | 621732 |
| 2022-08-24 | -85.80 | $2.49 | 810423 |
| 2022-08-23 | -82.25 | $2.55 | 1.5M |
| 2022-08-22 | -93.71 | $2.45 | 985205 |
| 2022-08-19 | -88.59 | $2.62 | 1.0M |
| 2022-08-18 | -74.68 | $2.87 | 803700 |
| 2022-08-17 | -89.89 | $2.65 | 770500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.91
2026-07-17
Close Price
$4.16
Vol: 812200Average Directional Index - Detailed Analysis
Minimum
2.57
Average
21.63
Maximum
55.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.91 | $4.16 | 812200 |
| 2026-07-16 | 12.23 | $4.22 | 936022 |
| 2026-07-15 | 11.50 | $4.35 | 589733 |
| 2026-07-14 | 11.07 | $4.46 | 672521 |
| 2026-07-13 | 10.88 | $4.49 | 581861 |
| 2026-07-10 | 10.63 | $4.54 | 502014 |
| 2026-07-09 | 10.36 | $4.47 | 683044 |
| 2026-07-08 | 10.08 | $4.43 | 821419 |
| 2026-07-07 | 9.74 | $4.39 | 1.0M |
| 2026-07-06 | 9.41 | $4.41 | 764200 |
| 2026-07-02 | 9.26 | $4.44 | 868500 |
| 2026-07-01 | 9.10 | $4.51 | 1.1M |
| 2026-06-30 | 9.09 | $4.64 | 1.2M |
| 2026-06-29 | 8.77 | $4.36 | 2.1M |
| 2026-06-26 | 8.53 | $4.95 | 2.7M |
| 2026-06-25 | 8.62 | $4.91 | 597000 |
| 2026-06-24 | 9.06 | $4.69 | 1.3M |
| 2026-06-23 | 9.06 | $4.63 | 490701 |
| 2026-06-22 | 9.29 | $4.77 | 632781 |
| 2026-06-18 | 9.71 | $4.81 | 1.1M |
| 2026-06-17 | 10.20 | $4.74 | 701445 |
| 2026-06-16 | 10.72 | $4.86 | 863900 |
| 2026-06-15 | 11.25 | $4.98 | 817639 |
| 2026-06-12 | 11.69 | $4.82 | 935014 |
| 2026-06-11 | 12.24 | $4.78 | 1.0M |
| 2026-06-10 | 12.53 | $4.28 | 722522 |
| 2026-06-09 | 12.44 | $4.56 | 1.2M |
| 2026-06-08 | 12.82 | $4.52 | 1.3M |
| 2026-06-05 | 12.98 | $4.16 | 704704 |
| 2026-06-04 | 12.49 | $4.32 | 883418 |
| 2026-06-03 | 12.12 | $4.22 | 959703 |
| 2026-06-02 | 11.74 | $4.48 | 733300 |
| 2026-06-01 | 11.79 | $4.57 | 1.1M |
| 2026-05-29 | 11.85 | $4.46 | 981822 |
| 2026-05-28 | 11.93 | $4.56 | 542185 |
| 2026-05-27 | 12.25 | $4.63 | 571600 |
| 2026-05-26 | 12.68 | $4.64 | 716400 |
| 2026-05-22 | 13.11 | $4.51 | 613864 |
| 2026-05-21 | 13.30 | $4.52 | 961954 |
| 2026-05-20 | 13.34 | $4.23 | 1.0M |
| 2026-05-19 | 13.31 | $4.23 | 966800 |
| 2026-05-18 | 12.85 | $4.30 | 976236 |
| 2026-05-15 | 12.49 | $4.63 | 1.1M |
| 2026-05-14 | 12.58 | $4.75 | 1.1M |
| 2026-05-13 | 12.46 | $4.46 | 1.1M |
| 2026-05-12 | 12.03 | $4.48 | 1.7M |
| 2026-05-11 | 11.57 | $4.67 | 2.0M |
| 2026-05-08 | 11.33 | $4.86 | 2.8M |
| 2026-05-07 | 11.14 | $5.13 | 1.0M |
| 2026-05-06 | 11.64 | $5.54 | 893082 |
| 2026-05-05 | 11.93 | $5.46 | 969836 |
| 2026-05-04 | 12.40 | $5.30 | 1.1M |
| 2026-05-01 | 12.91 | $5.72 | 1.6M |
| 2026-04-30 | 12.89 | $6.15 | 5.6M |
| 2026-04-29 | 12.55 | $5.67 | 982800 |
| 2026-04-28 | 12.61 | $5.58 | 555700 |
| 2026-04-27 | 12.83 | $5.51 | 496200 |
| 2026-04-24 | 12.99 | $5.41 | 603536 |
| 2026-04-23 | 13.10 | $5.54 | 578503 |
| 2026-04-22 | 13.19 | $5.53 | 459440 |
| 2026-04-21 | 13.49 | $5.48 | 664138 |
| 2026-04-20 | 13.80 | $5.93 | 566823 |
| 2026-04-17 | 14.48 | $5.80 | 799600 |
| 2026-04-16 | 15.09 | $5.99 | 450900 |
| 2026-04-15 | 15.80 | $5.83 | 543800 |
| 2026-04-14 | 16.30 | $5.78 | 467100 |
| 2026-04-13 | 16.78 | $5.70 | 456030 |
| 2026-04-10 | 17.39 | $5.59 | 671505 |
| 2026-04-09 | 18.03 | $5.34 | 866624 |
| 2026-04-08 | 18.91 | $5.28 | 988900 |
| 2026-04-07 | 19.72 | $5.17 | 702300 |
| 2026-04-06 | 19.93 | $5.13 | 683300 |
| 2026-04-02 | 20.19 | $5.04 | 559600 |
| 2026-04-01 | 20.19 | $4.99 | 726023 |
| 2026-03-31 | 20.51 | $4.94 | 919000 |
| 2026-03-30 | 20.60 | $4.71 | 983900 |
| 2026-03-27 | 20.58 | $4.84 | 730537 |
| 2026-03-26 | 20.72 | $5.16 | 965627 |
| 2026-03-25 | 21.01 | $5.03 | 1.0M |
| 2026-03-24 | 21.07 | $4.73 | 929800 |
| 2026-03-23 | 21.07 | $5.08 | 1.3M |
| 2026-03-20 | 21.06 | $4.64 | 1.3M |
| 2026-03-19 | 20.56 | $4.85 | 1.1M |
| 2026-03-18 | 20.25 | $5.02 | 1.3M |
| 2026-03-17 | 20.16 | $5.23 | 1.5M |
| 2026-03-16 | 20.26 | $5.60 | 848905 |
| 2026-03-13 | 20.67 | $5.24 | 735043 |
| 2026-03-12 | 20.42 | $5.21 | 621145 |
| 2026-03-11 | 20.21 | $5.38 | 590764 |
| 2026-03-10 | 20.19 | $5.55 | 896710 |
| 2026-03-09 | 20.20 | $5.50 | 886200 |
| 2026-03-06 | 19.91 | $5.38 | 1.1M |
| 2026-03-05 | 19.89 | $5.71 | 830814 |
| 2026-03-04 | 20.18 | $5.86 | 1.0M |
| 2026-03-03 | 20.84 | $6.07 | 1.5M |
| 2026-03-02 | 21.73 | $6.35 | 1.9M |
| 2026-02-27 | 22.66 | $5.81 | 3.0M |
| 2026-02-26 | 23.50 | $6.44 | 1.6M |
| 2026-02-25 | 22.91 | $6.40 | 771300 |
| 2026-02-24 | 22.63 | $6.31 | 1.1M |
| 2026-02-23 | 22.49 | $5.87 | 650500 |
| 2026-02-20 | 23.01 | $5.94 | 609100 |
| 2026-02-19 | 23.40 | $6.04 | 754626 |
| 2026-02-18 | 23.86 | $6.00 | 733900 |
| 2026-02-17 | 24.23 | $5.99 | 768715 |
| 2026-02-13 | 24.86 | $6.00 | 924000 |
| 2026-02-12 | 25.27 | $5.88 | 799807 |
| 2026-02-11 | 25.70 | $6.23 | 942534 |
| 2026-02-10 | 25.91 | $6.25 | 765100 |
| 2026-02-09 | 25.71 | $6.24 | 1.0M |
| 2026-02-06 | 25.60 | $6.01 | 1.1M |
| 2026-02-05 | 25.84 | $5.40 | 1.5M |
| 2026-02-04 | 26.42 | $5.87 | 1.3M |
| 2026-02-03 | 25.76 | $6.03 | 1.3M |
| 2026-02-02 | 25.16 | $5.80 | 1.1M |
| 2026-01-30 | 24.85 | $5.82 | 1.3M |
| 2026-01-29 | 24.52 | $5.99 | 917723 |
| 2026-01-28 | 23.88 | $5.99 | 646416 |
| 2026-01-27 | 23.36 | $5.90 | 984834 |
| 2026-01-26 | 22.73 | $6.20 | 1.5M |
| 2026-01-23 | 21.95 | $6.35 | 1.1M |
| 2026-01-22 | 20.48 | $6.25 | 1.0M |
| 2026-01-21 | 18.96 | $5.99 | 1.3M |
| 2026-01-20 | 17.73 | $5.66 | 1.3M |
| 2026-01-16 | 16.73 | $5.76 | 1.1M |
| 2026-01-15 | 15.73 | $5.62 | 966746 |
| 2026-01-14 | 14.73 | $5.42 | 1.3M |
| 2026-01-13 | 14.16 | $5.24 | 868605 |
| 2026-01-12 | 13.95 | $4.89 | 993116 |
| 2026-01-09 | 14.01 | $4.93 | 847500 |
| 2026-01-08 | 14.07 | $5.08 | 652800 |
| 2026-01-07 | 13.78 | $5.01 | 662200 |
| 2026-01-06 | 13.43 | $5.12 | 1.1M |
| 2026-01-05 | 13.06 | $4.99 | 1.2M |
| 2026-01-02 | 12.84 | $4.88 | 792305 |
| 2025-12-31 | 13.01 | $4.61 | 790700 |
| 2025-12-30 | 13.66 | $4.59 | 817278 |
| 2025-12-29 | 14.32 | $4.70 | 649810 |
| 2025-12-26 | 14.84 | $4.84 | 392636 |
| 2025-12-24 | 15.05 | $4.83 | 410400 |
| 2025-12-23 | 15.29 | $4.73 | 790947 |
| 2025-12-22 | 15.63 | $4.72 | 959303 |
| 2025-12-19 | 15.80 | $4.70 | 1.2M |
| 2025-12-18 | 16.28 | $4.59 | 876444 |
| 2025-12-17 | 16.84 | $4.64 | 1.4M |
| 2025-12-16 | 17.29 | $4.67 | 1.4M |
| 2025-12-15 | 17.68 | $4.87 | 1.8M |
| 2025-12-12 | 17.58 | $5.13 | 1.3M |
| 2025-12-11 | 17.10 | $5.13 | 2.3M |
| 2025-12-10 | 16.36 | $5.58 | 1.9M |
| 2025-12-09 | 15.53 | $5.17 | 1.3M |
| 2025-12-08 | 15.24 | $5.10 | 2.3M |
| 2025-12-05 | 15.05 | $4.70 | 977249 |
| 2025-12-04 | 14.85 | $5.07 | 1.4M |
| 2025-12-03 | 14.26 | $4.87 | 1.1M |
| 2025-12-02 | 13.88 | $4.42 | 1.6M |
| 2025-12-01 | 14.03 | $4.26 | 2.0M |
| 2025-11-28 | 14.66 | $4.28 | 1.4M |
| 2025-11-26 | 15.33 | $4.09 | 1.4M |
| 2025-11-25 | 15.71 | $4.15 | 1.9M |
| 2025-11-24 | 16.07 | $3.99 | 2.9M |
| 2025-11-21 | 16.48 | $4.16 | 1.4M |
| 2025-11-20 | 16.85 | $4.00 | 2.4M |
| 2025-11-19 | 17.30 | $4.02 | 1.6M |
| 2025-11-18 | 17.36 | $4.14 | 1.5M |
| 2025-11-17 | 17.63 | $4.21 | 1.4M |
| 2025-11-14 | 18.18 | $4.43 | 1.5M |
| 2025-11-13 | 18.77 | $4.35 | 2.1M |
| 2025-11-12 | 19.63 | $4.60 | 1.3M |
| 2025-11-11 | 20.33 | $4.93 | 2.2M |
| 2025-11-10 | 20.80 | $5.11 | 1.5M |
| 2025-11-07 | 20.78 | $5.08 | 1.2M |
| 2025-11-06 | 20.88 | $5.15 | 1.4M |
| 2025-11-05 | 20.71 | $5.15 | 1.1M |
| 2025-11-04 | 20.46 | $5.18 | 1.9M |
| 2025-11-03 | 20.01 | $5.67 | 2.1M |
| 2025-10-31 | 19.61 | $5.34 | 3.2M |
| 2025-10-30 | 19.20 | $5.11 | 1.5M |
| 2025-10-29 | 19.71 | $5.27 | 1.3M |
| 2025-10-28 | 20.08 | $5.40 | 1.8M |
| 2025-10-27 | 20.09 | $5.48 | 1.1M |
| 2025-10-24 | 20.03 | $5.66 | 898362 |
| 2025-10-23 | 19.55 | $5.54 | 1.1M |
| 2025-10-22 | 19.11 | $5.59 | 1.3M |
| 2025-10-21 | 18.50 | $5.96 | 1.1M |
| 2025-10-20 | 17.25 | $6.10 | 2.3M |
| 2025-10-17 | 15.93 | $5.68 | 4.1M |
| 2025-10-16 | 14.80 | $5.41 | 1.2M |
| 2025-10-15 | 14.12 | $5.36 | 1.3M |
| 2025-10-14 | 13.23 | $5.49 | 956625 |
| 2025-10-13 | 12.53 | $5.29 | 821700 |
| 2025-10-10 | 12.12 | $5.05 | 1.1M |
| 2025-10-09 | 11.70 | $5.13 | 1.1M |
| 2025-10-08 | 11.14 | $5.22 | 1.8M |
| 2025-10-07 | 10.56 | $5.10 | 1.2M |
| 2025-10-06 | 10.20 | $5.29 | 1.6M |
| 2025-10-03 | 9.85 | $5.02 | 1.1M |
| 2025-10-02 | 9.87 | $4.69 | 1.4M |
| 2025-10-01 | 10.20 | $4.57 | 2.4M |
| 2025-09-30 | 10.63 | $4.36 | 2.5M |
| 2025-09-29 | 10.84 | $4.46 | 2.2M |
| 2025-09-26 | 11.12 | $4.38 | 1.5M |
| 2025-09-25 | 11.08 | $4.23 | 1.5M |
| 2025-09-24 | 11.16 | $4.68 | 1.3M |
| 2025-09-23 | 11.54 | $4.73 | 1.5M |
| 2025-09-22 | 11.87 | $4.74 | 1.8M |
| 2025-09-19 | 12.46 | $4.67 | 3.6M |
| 2025-09-18 | 13.01 | $4.89 | 3.8M |
| 2025-09-17 | 13.36 | $4.78 | 1.9M |
| 2025-09-16 | 14.05 | $4.87 | 1.9M |
| 2025-09-15 | 14.66 | $4.80 | 2.5M |
| 2025-09-12 | 15.31 | $4.50 | 1.8M |
| 2025-09-11 | 15.63 | $4.48 | 1.9M |
| 2025-09-10 | 15.97 | $4.22 | 2.2M |
| 2025-09-09 | 15.79 | $4.00 | 2.3M |
| 2025-09-08 | 15.67 | $4.04 | 2.0M |
| 2025-09-05 | 15.65 | $4.18 | 2.7M |
| 2025-09-04 | 15.62 | $4.14 | 2.1M |
| 2025-09-03 | 15.42 | $4.16 | 2.5M |
| 2025-09-02 | 15.26 | $4.49 | 2.1M |
| 2025-08-29 | 15.46 | $4.80 | 1.8M |
| 2025-08-28 | 15.93 | $4.83 | 2.1M |
| 2025-08-27 | 16.58 | $5.17 | 2.8M |
| 2025-08-26 | 17.38 | $5.07 | 4.3M |
| 2025-08-25 | 18.20 | $5.33 | 3.4M |
| 2025-08-22 | 19.12 | $5.32 | 5.9M |
| 2025-08-21 | 20.08 | $4.55 | 2.5M |
| 2025-08-20 | 20.02 | $4.53 | 3.2M |
| 2025-08-19 | 19.95 | $4.45 | 1.9M |
| 2025-08-18 | 19.88 | $4.54 | 5.2M |
| 2025-08-15 | 19.87 | $4.70 | 2.9M |
| 2025-08-14 | 20.06 | $4.73 | 2.2M |
| 2025-08-13 | 20.21 | $4.88 | 3.9M |
| 2025-08-12 | 20.38 | $4.75 | 2.9M |
| 2025-08-11 | 20.42 | $4.86 | 5.2M |
| 2025-08-08 | 20.58 | $4.98 | 7.2M |
| 2025-08-07 | 20.91 | $6.24 | 4.5M |
| 2025-08-06 | 21.67 | $7.17 | 4.9M |
| 2025-08-05 | 20.78 | $7.18 | 2.1M |
| 2025-08-04 | 20.58 | $6.61 | 1.9M |
| 2025-08-01 | 20.96 | $6.33 | 2.3M |
| 2025-07-31 | 22.02 | $6.27 | 3.1M |
| 2025-07-30 | 23.16 | $6.36 | 2.9M |
| 2025-07-29 | 23.85 | $6.26 | 961200 |
| 2025-07-28 | 24.51 | $6.40 | 688922 |
| 2025-07-25 | 24.68 | $6.58 | 1.0M |
| 2025-07-24 | 24.51 | $6.71 | 849934 |
| 2025-07-23 | 23.86 | $6.92 | 1.3M |
| 2025-07-22 | 22.99 | $6.80 | 1.0M |
| 2025-07-21 | 21.98 | $6.97 | 1.2M |
| 2025-07-18 | 21.14 | $6.75 | 938444 |
| 2025-07-17 | 20.25 | $6.71 | 1.4M |
| 2025-07-16 | 19.52 | $6.19 | 735699 |
| 2025-07-15 | 19.86 | $6.14 | 891500 |
| 2025-07-14 | 20.00 | $6.18 | 770700 |
| 2025-07-11 | 20.04 | $6.26 | 684400 |
| 2025-07-10 | 19.93 | $6.32 | 657219 |
| 2025-07-09 | 19.90 | $6.24 | 706219 |
| 2025-07-08 | 19.84 | $6.32 | 794835 |
| 2025-07-07 | 20.02 | $6.35 | 746464 |
| 2025-07-03 | 20.21 | $6.58 | 496500 |
| 2025-07-02 | 20.09 | $6.40 | 1.1M |
| 2025-07-01 | 20.12 | $6.20 | 972323 |
| 2025-06-30 | 20.56 | $6.17 | 1.1M |
| 2025-06-27 | 21.01 | $6.28 | 3.6M |
| 2025-06-26 | 20.99 | $6.30 | 718744 |
| 2025-06-25 | 21.15 | $6.10 | 1.5M |
| 2025-06-24 | 21.31 | $6.23 | 1.8M |
| 2025-06-23 | 21.68 | $6.14 | 1.3M |
| 2025-06-20 | 22.08 | $6.23 | 1.6M |
| 2025-06-18 | 22.21 | $6.51 | 1.1M |
| 2025-06-17 | 22.11 | $6.52 | 1.5M |
| 2025-06-16 | 21.64 | $6.73 | 1.2M |
| 2025-06-13 | 21.19 | $6.41 | 1.0M |
| 2025-06-12 | 21.01 | $6.43 | 1.1M |
| 2025-06-11 | 20.81 | $6.25 | 758944 |
| 2025-06-10 | 20.87 | $6.12 | 844722 |
| 2025-06-09 | 20.93 | $6.44 | 720600 |
| 2025-06-06 | 20.47 | $6.44 | 960000 |
| 2025-06-05 | 19.98 | $6.36 | 1.1M |
| 2025-06-04 | 19.69 | $6.11 | 1.3M |
| 2025-06-03 | 19.18 | $6.04 | 1.3M |
| 2025-06-02 | 19.07 | $5.84 | 880500 |
| 2025-05-30 | 18.95 | $6.11 | 1.1M |
| 2025-05-29 | 18.45 | $6.09 | 1.2M |
| 2025-05-28 | 17.77 | $6.27 | 1.8M |
| 2025-05-27 | 16.92 | $6.21 | 3.0M |
| 2025-05-23 | 16.14 | $5.46 | 2.6M |
| 2025-05-22 | 16.10 | $5.00 | 1.2M |
| 2025-05-21 | 16.68 | $5.02 | 1.3M |
| 2025-05-20 | 17.09 | $5.30 | 1.9M |
| 2025-05-19 | 17.52 | $5.01 | 811612 |
| 2025-05-16 | 18.34 | $5.14 | 1.9M |
| 2025-05-15 | 18.65 | $5.25 | 1.4M |
| 2025-05-14 | 19.03 | $5.28 | 1.7M |
| 2025-05-13 | 19.42 | $5.14 | 1.8M |
| 2025-05-12 | 20.13 | $4.75 | 2.8M |
| 2025-05-09 | 21.10 | $4.60 | 3.3M |
| 2025-05-08 | 21.81 | $4.66 | 1.3M |
| 2025-05-07 | 22.22 | $4.55 | 758000 |
| 2025-05-06 | 22.96 | $4.40 | 571635 |
| 2025-05-05 | 24.12 | $4.40 | 1.1M |
| 2025-05-02 | 24.59 | $4.51 | 829600 |
| 2025-05-01 | 25.09 | $4.30 | 738200 |
| 2025-04-30 | 25.77 | $4.32 | 884602 |
| 2025-04-29 | 26.59 | $4.46 | 607600 |
| 2025-04-28 | 27.45 | $4.33 | 888702 |
| 2025-04-25 | 28.36 | $4.36 | 2.1M |
| 2025-04-24 | 29.48 | $4.26 | 1.3M |
| 2025-04-23 | 30.87 | $3.92 | 1.4M |
| 2025-04-22 | 32.35 | $3.79 | 1.2M |
| 2025-04-21 | 33.48 | $3.48 | 1.0M |
| 2025-04-17 | 34.01 | $3.57 | 1.9M |
| 2025-04-16 | 34.65 | $3.49 | 1.5M |
| 2025-04-15 | 34.60 | $3.26 | 2.4M |
| 2025-04-14 | 34.56 | $3.38 | 1.8M |
| 2025-04-11 | 34.15 | $3.28 | 2.1M |
| 2025-04-10 | 33.41 | $3.38 | 1.4M |
| 2025-04-09 | 32.88 | $3.84 | 1.8M |
| 2025-04-08 | 32.33 | $3.36 | 3.2M |
| 2025-04-07 | 31.78 | $3.69 | 2.6M |
| 2025-04-04 | 31.38 | $3.73 | 2.0M |
| 2025-04-03 | 30.47 | $3.96 | 1.5M |
| 2025-04-02 | 30.00 | $4.49 | 1.4M |
| 2025-04-01 | 30.07 | $4.47 | 1.1M |
| 2025-03-31 | 29.47 | $4.53 | 1.6M |
| 2025-03-28 | 28.89 | $4.68 | 903918 |
| 2025-03-27 | 28.51 | $4.69 | 853800 |
| 2025-03-26 | 28.20 | $4.93 | 895136 |
| 2025-03-25 | 28.03 | $4.97 | 1.0M |
| 2025-03-24 | 28.06 | $5.36 | 1.1M |
| 2025-03-21 | 28.27 | $5.30 | 1.4M |
| 2025-03-20 | 28.70 | $5.32 | 744616 |
| 2025-03-19 | 29.15 | $5.36 | 917500 |
| 2025-03-18 | 29.57 | $5.12 | 942400 |
| 2025-03-17 | 29.85 | $5.27 | 1.3M |
| 2025-03-14 | 30.14 | $4.80 | 1.3M |
| 2025-03-13 | 29.57 | $4.87 | 1.2M |
| 2025-03-12 | 29.03 | $4.95 | 1.1M |
| 2025-03-11 | 28.63 | $5.01 | 1.6M |
| 2025-03-10 | 28.09 | $5.04 | 1.9M |
| 2025-03-07 | 27.56 | $5.05 | 1.4M |
| 2025-03-06 | 26.79 | $5.07 | 1.4M |
| 2025-03-05 | 26.10 | $5.12 | 1.4M |
| 2025-03-04 | 25.52 | $5.41 | 2.1M |
| 2025-03-03 | 24.83 | $5.34 | 1.4M |
| 2025-02-28 | 24.51 | $5.84 | 2.5M |
| 2025-02-27 | 24.30 | $5.69 | 1.4M |
| 2025-02-26 | 23.75 | $5.48 | 1.5M |
| 2025-02-25 | 22.85 | $5.61 | 1.1M |
| 2025-02-24 | 22.06 | $5.76 | 1.7M |
| 2025-02-21 | 21.22 | $5.96 | 1.9M |
| 2025-02-20 | 20.71 | $6.33 | 1.8M |
| 2025-02-19 | 20.62 | $6.35 | 853323 |
| 2025-02-18 | 20.23 | $6.48 | 1.2M |
| 2025-02-14 | 19.92 | $6.52 | 1.2M |
| 2025-02-13 | 19.51 | $6.43 | 1.7M |
| 2025-02-12 | 19.13 | $6.73 | 653600 |
| 2025-02-11 | 18.78 | $6.68 | 396712 |
| 2025-02-10 | 18.64 | $6.83 | 889407 |
| 2025-02-07 | 18.69 | $6.71 | 609842 |
| 2025-02-06 | 18.59 | $6.91 | 735473 |
| 2025-02-05 | 18.86 | $6.85 | 603404 |
| 2025-02-04 | 18.72 | $6.86 | 676617 |
| 2025-02-03 | 18.57 | $6.74 | 869300 |
| 2025-01-31 | 18.24 | $7.02 | 821234 |
| 2025-01-30 | 18.11 | $6.99 | 721630 |
| 2025-01-29 | 18.01 | $7.01 | 661400 |
| 2025-01-28 | 17.61 | $6.77 | 698738 |
| 2025-01-27 | 17.20 | $7.02 | 916707 |
| 2025-01-24 | 16.93 | $7.10 | 543736 |
| 2025-01-23 | 17.07 | $7.39 | 1.0M |
| 2025-01-22 | 17.18 | $7.02 | 1.6M |
| 2025-01-21 | 16.79 | $6.72 | 2.2M |
| 2025-01-17 | 16.39 | $7.44 | 666414 |
| 2025-01-16 | 17.00 | $7.76 | 897900 |
| 2025-01-15 | 17.71 | $7.45 | 1.8M |
| 2025-01-14 | 18.45 | $8.01 | 924600 |
| 2025-01-13 | 18.56 | $8.04 | 501900 |
| 2025-01-10 | 18.92 | $7.92 | 1.3M |
| 2025-01-08 | 19.24 | $8.41 | 2.0M |
| 2025-01-07 | 19.58 | $7.60 | 679129 |
| 2025-01-06 | 20.21 | $7.49 | 828111 |
| 2025-01-03 | 20.28 | $7.46 | 419700 |
| 2025-01-02 | 20.29 | $7.28 | 917236 |
| 2024-12-31 | 20.30 | $7.26 | 1.2M |
| 2024-12-30 | 19.50 | $7.07 | 1.0M |
| 2024-12-27 | 18.30 | $7.11 | 1.0M |
| 2024-12-26 | 17.13 | $7.11 | 402445 |
| 2024-12-24 | 16.11 | $7.20 | 299700 |
| 2024-12-23 | 14.97 | $7.12 | 761300 |
| 2024-12-20 | 13.72 | $7.22 | 1.6M |
| 2024-12-19 | 12.48 | $7.26 | 1.2M |
| 2024-12-18 | 11.33 | $7.32 | 1.5M |
| 2024-12-17 | 10.12 | $7.98 | 1.4M |
| 2024-12-16 | 9.14 | $8.00 | 946000 |
| 2024-12-13 | 8.60 | $8.03 | 608424 |
| 2024-12-12 | 8.17 | $8.20 | 627500 |
| 2024-12-11 | 7.99 | $8.40 | 1.4M |
| 2024-12-10 | 8.01 | $8.45 | 1.2M |
| 2024-12-09 | 8.02 | $8.23 | 971385 |
| 2024-12-06 | 7.75 | $8.26 | 1.4M |
| 2024-12-05 | 7.60 | $8.72 | 756314 |
| 2024-12-04 | 7.78 | $8.76 | 859327 |
| 2024-12-03 | 8.10 | $8.55 | 1.1M |
| 2024-12-02 | 8.47 | $8.75 | 1.1M |
| 2024-11-29 | 8.36 | $8.65 | 512008 |
| 2024-11-27 | 8.20 | $8.49 | 977300 |
| 2024-11-26 | 8.23 | $8.66 | 1.4M |
| 2024-11-25 | 8.03 | $8.92 | 2.6M |
| 2024-11-22 | 7.87 | $8.47 | 1.2M |
| 2024-11-21 | 8.26 | $8.46 | 1.8M |
| 2024-11-20 | 8.64 | $8.51 | 1.1M |
| 2024-11-19 | 9.05 | $8.58 | 1.7M |
| 2024-11-18 | 9.48 | $8.35 | 1.5M |
| 2024-11-15 | 9.62 | $8.43 | 847039 |
| 2024-11-14 | 10.07 | $8.61 | 937412 |
| 2024-11-13 | 10.50 | $8.67 | 1.8M |
| 2024-11-12 | 10.70 | $9.23 | 2.0M |
| 2024-11-11 | 10.19 | $9.59 | 2.9M |
| 2024-11-08 | 9.80 | $9.00 | 2.5M |
| 2024-11-07 | 10.05 | $8.94 | 1.1M |
| 2024-11-06 | 10.44 | $9.04 | 2.6M |
| 2024-11-05 | 10.85 | $8.65 | 1.7M |
| 2024-11-04 | 11.03 | $8.33 | 1.5M |
| 2024-11-01 | 10.78 | $8.25 | 1.2M |
| 2024-10-31 | 10.31 | $8.07 | 1.7M |
| 2024-10-30 | 9.90 | $8.54 | 1.2M |
| 2024-10-29 | 10.08 | $8.64 | 1.0M |
| 2024-10-28 | 10.37 | $8.88 | 852815 |
| 2024-10-25 | 10.70 | $9.07 | 696311 |
| 2024-10-24 | 10.98 | $9.10 | 1.6M |
| 2024-10-23 | 11.36 | $9.00 | 491847 |
| 2024-10-22 | 11.90 | $9.00 | 544700 |
| 2024-10-21 | 12.47 | $8.85 | 721052 |
| 2024-10-18 | 13.01 | $9.14 | 834300 |
| 2024-10-17 | 13.40 | $9.10 | 1.0M |
| 2024-10-16 | 13.67 | $9.47 | 1.1M |
| 2024-10-15 | 13.49 | $9.41 | 701332 |
| 2024-10-14 | 13.68 | $9.53 | 588100 |
| 2024-10-11 | 13.49 | $9.60 | 698513 |
| 2024-10-10 | 13.29 | $9.28 | 530869 |
| 2024-10-09 | 13.45 | $9.31 | 781800 |
| 2024-10-08 | 13.37 | $9.54 | 415236 |
| 2024-10-07 | 12.97 | $9.50 | 740017 |
| 2024-10-04 | 12.53 | $9.79 | 1.1M |
| 2024-10-03 | 12.07 | $9.04 | 925900 |
| 2024-10-02 | 12.50 | $8.92 | 650400 |
| 2024-10-01 | 12.96 | $8.89 | 802830 |
| 2024-09-30 | 13.22 | $9.36 | 1.8M |
| 2024-09-27 | 13.27 | $9.13 | 696201 |
| 2024-09-26 | 13.65 | $9.11 | 1.1M |
| 2024-09-25 | 14.03 | $9.02 | 620902 |
| 2024-09-24 | 14.50 | $8.90 | 900700 |
| 2024-09-23 | 15.23 | $8.90 | 1.0M |
| 2024-09-20 | 15.82 | $9.24 | 2.3M |
| 2024-09-19 | 16.17 | $9.18 | 1.3M |
| 2024-09-18 | 16.43 | $9.34 | 987611 |
| 2024-09-17 | 16.50 | $9.36 | 1.2M |
| 2024-09-16 | 16.66 | $9.35 | 1.1M |
| 2024-09-13 | 16.99 | $8.96 | 680235 |
| 2024-09-12 | 17.69 | $8.72 | 2.3M |
| 2024-09-11 | 18.51 | $8.46 | 939444 |
| 2024-09-10 | 18.97 | $8.31 | 1.1M |
| 2024-09-09 | 19.18 | $8.16 | 1.3M |
| 2024-09-06 | 19.65 | $8.08 | 907000 |
| 2024-09-05 | 20.14 | $8.72 | 1.5M |
| 2024-09-04 | 21.09 | $8.81 | 1.2M |
| 2024-09-03 | 22.09 | $8.85 | 2.5M |
| 2024-08-30 | 22.94 | $9.94 | 1.9M |
| 2024-08-29 | 22.73 | $9.50 | 2.5M |
| 2024-08-28 | 22.74 | $9.43 | 1.8M |
| 2024-08-27 | 23.07 | $9.25 | 1.3M |
| 2024-08-26 | 23.59 | $9.24 | 1.8M |
| 2024-08-23 | 24.14 | $9.29 | 2.7M |
| 2024-08-22 | 24.59 | $9.16 | 1.5M |
| 2024-08-21 | 25.36 | $9.14 | 1.2M |
| 2024-08-20 | 26.16 | $9.41 | 1.8M |
| 2024-08-19 | 26.60 | $9.58 | 4.0M |
| 2024-08-16 | 27.06 | $9.28 | 1.4M |
| 2024-08-15 | 27.94 | $9.40 | 880916 |
| 2024-08-14 | 28.67 | $9.35 | 1.5M |
| 2024-08-13 | 29.69 | $9.04 | 707000 |
| 2024-08-12 | 31.03 | $8.96 | 717004 |
| 2024-08-09 | 32.54 | $8.96 | 1.5M |
| 2024-08-08 | 34.01 | $9.04 | 1.5M |
| 2024-08-07 | 35.50 | $9.06 | 2.4M |
| 2024-08-06 | 37.06 | $9.76 | 1.3M |
| 2024-08-05 | 38.31 | $9.33 | 2.9M |
| 2024-08-02 | 40.25 | $9.83 | 1.6M |
| 2024-08-01 | 41.25 | $10.03 | 2.4M |
| 2024-07-31 | 40.69 | $10.31 | 3.4M |
| 2024-07-30 | 40.05 | $9.80 | 1.9M |
| 2024-07-29 | 39.79 | $9.77 | 1.8M |
| 2024-07-26 | 39.40 | $9.97 | 1.4M |
| 2024-07-25 | 39.23 | $9.79 | 3.2M |
| 2024-07-24 | 39.23 | $9.79 | 1.1M |
| 2024-07-23 | 38.92 | $10.17 | 2.5M |
| 2024-07-22 | 38.57 | $9.89 | 715134 |
| 2024-07-19 | 38.64 | $9.67 | 928738 |
| 2024-07-18 | 38.87 | $9.54 | 826300 |
| 2024-07-17 | 39.11 | $9.63 | 1.4M |
| 2024-07-16 | 38.99 | $9.84 | 1.7M |
| 2024-07-15 | 38.93 | $9.43 | 1.9M |
| 2024-07-12 | 39.13 | $9.09 | 738189 |
| 2024-07-11 | 39.48 | $9.11 | 1.0M |
| 2024-07-10 | 39.91 | $9.15 | 977516 |
| 2024-07-09 | 40.24 | $9.39 | 1.3M |
| 2024-07-08 | 39.76 | $9.31 | 1.2M |
| 2024-07-05 | 39.12 | $9.55 | 941513 |
| 2024-07-03 | 38.53 | $9.40 | 1.7M |
| 2024-07-02 | 37.91 | $9.14 | 1.5M |
| 2024-07-01 | 37.66 | $8.69 | 842130 |
| 2024-06-28 | 37.75 | $8.63 | 3.0M |
| 2024-06-27 | 37.84 | $8.60 | 837500 |
| 2024-06-26 | 37.93 | $8.69 | 1.4M |
| 2024-06-25 | 38.03 | $8.29 | 824638 |
| 2024-06-24 | 38.75 | $8.35 | 1.2M |
| 2024-06-21 | 39.51 | $7.84 | 2.2M |
| 2024-06-20 | 40.64 | $8.17 | 918400 |
| 2024-06-18 | 41.03 | $8.37 | 918400 |
| 2024-06-17 | 41.45 | $7.98 | 966000 |
| 2024-06-14 | 42.27 | $7.89 | 966800 |
| 2024-06-13 | 43.26 | $8.04 | 1.1M |
| 2024-06-12 | 43.90 | $8.01 | 1.1M |
| 2024-06-11 | 44.53 | $7.80 | 949420 |
| 2024-06-10 | 45.38 | $8.12 | 1.2M |
| 2024-06-07 | 46.28 | $7.69 | 1.1M |
| 2024-06-06 | 47.90 | $7.73 | 780349 |
| 2024-06-05 | 49.61 | $7.72 | 1.4M |
| 2024-06-04 | 51.62 | $7.49 | 1.7M |
| 2024-06-03 | 53.74 | $7.77 | 5.5M |
| 2024-05-31 | 55.34 | $8.55 | 4.2M |
| 2024-05-30 | 54.96 | $8.59 | 1.7M |
| 2024-05-29 | 54.54 | $8.49 | 1.9M |
| 2024-05-28 | 54.33 | $8.60 | 2.2M |
| 2024-05-24 | 53.36 | $8.94 | 1.5M |
| 2024-05-23 | 52.43 | $8.52 | 1.7M |
| 2024-05-22 | 51.67 | $8.58 | 2.3M |
| 2024-05-21 | 50.87 | $8.30 | 1.3M |
| 2024-05-20 | 50.34 | $8.35 | 853033 |
| 2024-05-17 | 49.78 | $8.14 | 1.2M |
| 2024-05-16 | 49.20 | $8.24 | 755579 |
| 2024-05-15 | 48.72 | $8.26 | 1.4M |
| 2024-05-14 | 48.05 | $8.37 | 879338 |
| 2024-05-13 | 47.38 | $8.03 | 1.4M |
| 2024-05-10 | 46.85 | $7.69 | 1.3M |
| 2024-05-09 | 46.57 | $7.80 | 930500 |
| 2024-05-08 | 46.32 | $7.51 | 1.5M |
| 2024-05-07 | 46.22 | $7.34 | 1.6M |
| 2024-05-06 | 46.43 | $7.29 | 2.2M |
| 2024-05-03 | 46.64 | $7.30 | 1.3M |
| 2024-05-02 | 46.78 | $7.37 | 2.7M |
| 2024-05-01 | 47.05 | $7.10 | 718400 |
| 2024-04-30 | 47.45 | $7.24 | 1.6M |
| 2024-04-29 | 47.48 | $7.42 | 1.6M |
| 2024-04-26 | 47.19 | $7.31 | 1.3M |
| 2024-04-25 | 46.89 | $7.41 | 690500 |
| 2024-04-24 | 46.35 | $7.44 | 1.1M |
| 2024-04-23 | 45.57 | $7.78 | 2.2M |
| 2024-04-22 | 44.75 | $7.09 | 1.8M |
| 2024-04-19 | 44.43 | $6.67 | 757000 |
| 2024-04-18 | 44.64 | $6.57 | 1.3M |
| 2024-04-17 | 44.70 | $6.55 | 1.8M |
| 2024-04-16 | 44.76 | $6.77 | 921928 |
| 2024-04-15 | 44.18 | $6.82 | 1.7M |
| 2024-04-12 | 43.45 | $6.95 | 1.8M |
| 2024-04-11 | 42.87 | $6.43 | 420536 |
| 2024-04-10 | 42.96 | $6.33 | 3.9M |
| 2024-04-09 | 43.06 | $6.45 | 846776 |
| 2024-04-08 | 43.19 | $6.39 | 885718 |
| 2024-04-05 | 42.83 | $6.42 | 746761 |
| 2024-04-04 | 42.56 | $6.39 | 903848 |
| 2024-04-03 | 42.19 | $6.47 | 909822 |
| 2024-04-02 | 41.88 | $6.40 | 1.1M |
| 2024-04-01 | 41.14 | $6.41 | 1.1M |
| 2024-03-28 | 40.49 | $6.28 | 546932 |
| 2024-03-27 | 40.00 | $6.20 | 875833 |
| 2024-03-26 | 39.53 | $5.95 | 374800 |
| 2024-03-25 | 39.15 | $6.13 | 345609 |
| 2024-03-22 | 38.17 | $6.17 | 419600 |
| 2024-03-21 | 37.14 | $6.22 | 528000 |
| 2024-03-20 | 35.80 | $6.16 | 489300 |
| 2024-03-19 | 34.50 | $5.92 | 438413 |
| 2024-03-18 | 33.35 | $5.90 | 487519 |
| 2024-03-15 | 32.15 | $5.93 | 1.3M |
| 2024-03-14 | 30.88 | $5.69 | 1.0M |
| 2024-03-13 | 29.76 | $5.78 | 561400 |
| 2024-03-12 | 28.03 | $5.89 | 585281 |
| 2024-03-11 | 26.29 | $5.58 | 871443 |
| 2024-03-08 | 24.66 | $5.39 | 642938 |
| 2024-03-07 | 23.27 | $5.19 | 453039 |
| 2024-03-06 | 22.06 | $4.93 | 284700 |
| 2024-03-05 | 21.12 | $4.88 | 448601 |
| 2024-03-04 | 20.12 | $4.93 | 525527 |
| 2024-03-01 | 19.08 | $5.04 | 1.3M |
| 2024-02-29 | 17.97 | $4.58 | 928608 |
| 2024-02-28 | 17.90 | $4.34 | 328400 |
| 2024-02-27 | 18.44 | $4.37 | 363300 |
| 2024-02-26 | 18.70 | $4.43 | 721100 |
| 2024-02-23 | 18.98 | $4.36 | 615822 |
| 2024-02-22 | 19.53 | $4.20 | 296638 |
| 2024-02-21 | 20.50 | $4.26 | 798500 |
| 2024-02-20 | 21.29 | $4.38 | 1.2M |
| 2024-02-16 | 21.95 | $4.40 | 506600 |
| 2024-02-15 | 22.65 | $4.48 | 537900 |
| 2024-02-14 | 22.93 | $4.30 | 290292 |
| 2024-02-13 | 23.83 | $4.17 | 661629 |
| 2024-02-12 | 24.77 | $4.53 | 530416 |
| 2024-02-09 | 24.38 | $4.52 | 352324 |
| 2024-02-08 | 24.18 | $4.37 | 265153 |
| 2024-02-07 | 24.35 | $4.37 | 334000 |
| 2024-02-06 | 24.52 | $4.35 | 210944 |
| 2024-02-05 | 24.85 | $4.25 | 585449 |
| 2024-02-02 | 25.23 | $4.28 | 341229 |
| 2024-02-01 | 25.42 | $4.38 | 494400 |
| 2024-01-31 | 25.54 | $4.26 | 793117 |
| 2024-01-30 | 25.66 | $4.45 | 855230 |
| 2024-01-29 | 25.18 | $4.41 | 564419 |
| 2024-01-26 | 24.79 | $4.30 | 325000 |
| 2024-01-25 | 24.62 | $4.23 | 1.1M |
| 2024-01-24 | 24.59 | $4.12 | 530500 |
| 2024-01-23 | 24.80 | $4.05 | 719102 |
| 2024-01-22 | 25.11 | $3.98 | 453049 |
| 2024-01-19 | 25.70 | $3.81 | 284142 |
| 2024-01-18 | 26.83 | $3.72 | 753819 |
| 2024-01-17 | 28.10 | $3.55 | 528000 |
| 2024-01-16 | 29.18 | $3.73 | 526318 |
| 2024-01-12 | 30.41 | $3.85 | 676200 |
| 2024-01-11 | 31.59 | $3.73 | 795462 |
| 2024-01-10 | 33.14 | $3.52 | 263800 |
| 2024-01-09 | 33.96 | $3.52 | 292831 |
| 2024-01-08 | 34.76 | $3.58 | 381404 |
| 2024-01-05 | 35.81 | $3.64 | 426800 |
| 2024-01-04 | 36.91 | $3.50 | 757800 |
| 2024-01-03 | 37.85 | $3.63 | 575645 |
| 2024-01-02 | 39.51 | $3.82 | 338100 |
| 2023-12-29 | 41.30 | $3.89 | 510311 |
| 2023-12-28 | 42.65 | $4.06 | 476601 |
| 2023-12-27 | 43.13 | $4.20 | 405526 |
| 2023-12-26 | 42.69 | $4.28 | 390547 |
| 2023-12-22 | 41.64 | $4.23 | 591616 |
| 2023-12-21 | 40.59 | $4.20 | 521900 |
| 2023-12-20 | 39.55 | $4.19 | 869731 |
| 2023-12-19 | 38.37 | $4.35 | 490700 |
| 2023-12-18 | 37.25 | $4.21 | 541224 |
| 2023-12-15 | 36.20 | $4.28 | 1.2M |
| 2023-12-14 | 34.68 | $4.31 | 1.5M |
| 2023-12-13 | 33.09 | $4.10 | 1.8M |
| 2023-12-12 | 31.85 | $3.87 | 529300 |
| 2023-12-11 | 31.28 | $3.76 | 1.1M |
| 2023-12-08 | 31.02 | $3.78 | 479800 |
| 2023-12-07 | 30.74 | $3.73 | 382200 |
| 2023-12-06 | 30.80 | $3.71 | 641800 |
| 2023-12-05 | 30.24 | $3.74 | 323700 |
| 2023-12-04 | 29.55 | $3.76 | 412400 |
| 2023-12-01 | 28.90 | $3.69 | 327200 |
| 2023-11-30 | 28.53 | $3.70 | 512139 |
| 2023-11-29 | 28.15 | $3.68 | 157620 |
| 2023-11-28 | 27.55 | $3.66 | 219000 |
| 2023-11-27 | 26.96 | $3.64 | 176400 |
| 2023-11-24 | 26.34 | $3.67 | 126110 |
| 2023-11-22 | 25.69 | $3.58 | 164027 |
| 2023-11-21 | 24.83 | $3.67 | 467948 |
| 2023-11-20 | 23.59 | $3.64 | 235600 |
| 2023-11-17 | 22.44 | $3.65 | 883198 |
| 2023-11-16 | 21.22 | $3.58 | 1.4M |
| 2023-11-15 | 20.10 | $3.58 | 366600 |
| 2023-11-14 | 18.92 | $3.60 | 554122 |
| 2023-11-13 | 17.68 | $3.38 | 358200 |
| 2023-11-10 | 17.03 | $3.33 | 220943 |
| 2023-11-09 | 16.61 | $3.31 | 303620 |
| 2023-11-08 | 16.16 | $3.38 | 964018 |
| 2023-11-07 | 15.78 | $3.32 | 426000 |
| 2023-11-06 | 15.54 | $3.20 | 336029 |
| 2023-11-03 | 15.77 | $3.22 | 315308 |
| 2023-11-02 | 16.00 | $3.16 | 1.2M |
| 2023-11-01 | 16.45 | $3.12 | 306411 |
| 2023-10-31 | 17.29 | $3.06 | 383600 |
| 2023-10-30 | 17.75 | $3.04 | 416041 |
| 2023-10-27 | 18.25 | $3.07 | 437214 |
| 2023-10-26 | 19.02 | $3.15 | 148827 |
| 2023-10-25 | 19.88 | $3.17 | 226242 |
| 2023-10-24 | 20.78 | $3.13 | 208300 |
| 2023-10-23 | 21.59 | $3.10 | 164900 |
| 2023-10-20 | 22.44 | $3.11 | 276838 |
| 2023-10-19 | 23.05 | $3.09 | 245000 |
| 2023-10-18 | 23.89 | $3.14 | 214141 |
| 2023-10-17 | 24.90 | $3.25 | 614838 |
| 2023-10-16 | 25.89 | $3.24 | 188900 |
| 2023-10-13 | 26.93 | $3.13 | 195620 |
| 2023-10-12 | 27.65 | $3.15 | 211800 |
| 2023-10-11 | 28.51 | $3.17 | 698760 |
| 2023-10-10 | 29.23 | $2.88 | 1.3M |
| 2023-10-09 | 28.38 | $2.89 | 346900 |
| 2023-10-06 | 27.49 | $2.94 | 497700 |
| 2023-10-05 | 26.56 | $2.87 | 478732 |
| 2023-10-04 | 24.94 | $2.88 | 668945 |
| 2023-10-03 | 23.25 | $2.90 | 552300 |
| 2023-10-02 | 21.48 | $3.04 | 489615 |
| 2023-09-29 | 19.68 | $3.22 | 199749 |
| 2023-09-28 | 18.79 | $3.23 | 210332 |
| 2023-09-27 | 17.86 | $3.26 | 148515 |
| 2023-09-26 | 16.92 | $3.21 | 201110 |
| 2023-09-25 | 15.94 | $3.24 | 209600 |
| 2023-09-22 | 14.73 | $3.20 | 299100 |
| 2023-09-21 | 13.87 | $3.24 | 181300 |
| 2023-09-20 | 12.96 | $3.29 | 202500 |
| 2023-09-19 | 12.43 | $3.33 | 221319 |
| 2023-09-18 | 12.03 | $3.42 | 383200 |
| 2023-09-15 | 12.05 | $3.53 | 846147 |
| 2023-09-14 | 12.07 | $3.48 | 220837 |
| 2023-09-13 | 11.80 | $3.41 | 298904 |
| 2023-09-12 | 11.51 | $3.50 | 1.6M |
| 2023-09-11 | 11.53 | $3.46 | 155000 |
| 2023-09-08 | 11.54 | $3.46 | 133523 |
| 2023-09-07 | 11.43 | $3.42 | 157800 |
| 2023-09-06 | 11.25 | $3.41 | 253943 |
| 2023-09-05 | 10.99 | $3.39 | 254901 |
| 2023-09-01 | 10.72 | $3.45 | 223400 |
| 2023-08-31 | 10.84 | $3.48 | 270800 |
| 2023-08-30 | 11.02 | $3.47 | 303100 |
| 2023-08-29 | 10.87 | $3.45 | 386500 |
| 2023-08-28 | 10.60 | $3.37 | 254312 |
| 2023-08-25 | 10.02 | $3.33 | 289506 |
| 2023-08-24 | 9.04 | $3.32 | 262904 |
| 2023-08-23 | 8.34 | $3.45 | 127930 |
| 2023-08-22 | 7.86 | $3.37 | 185620 |
| 2023-08-21 | 7.03 | $3.36 | 401640 |
| 2023-08-18 | 6.33 | $3.51 | 175200 |
| 2023-08-17 | 6.38 | $3.51 | 347504 |
| 2023-08-16 | 6.44 | $3.48 | 235900 |
| 2023-08-15 | 6.51 | $3.55 | 202204 |
| 2023-08-14 | 6.77 | $3.57 | 201341 |
| 2023-08-11 | 6.99 | $3.59 | 258737 |
| 2023-08-10 | 7.34 | $3.56 | 391209 |
| 2023-08-09 | 7.64 | $3.69 | 593405 |
| 2023-08-08 | 7.44 | $3.66 | 210846 |
| 2023-08-07 | 7.22 | $3.65 | 193803 |
| 2023-08-04 | 7.17 | $3.60 | 345907 |
| 2023-08-03 | 7.15 | $3.47 | 535132 |
| 2023-08-02 | 7.48 | $3.45 | 413200 |
| 2023-08-01 | 7.83 | $3.50 | 1.9M |
| 2023-07-31 | 8.19 | $3.55 | 310400 |
| 2023-07-28 | 8.37 | $3.46 | 531635 |
| 2023-07-27 | 8.74 | $3.46 | 498823 |
| 2023-07-26 | 9.14 | $3.45 | 714841 |
| 2023-07-25 | 9.45 | $3.46 | 629635 |
| 2023-07-24 | 9.67 | $3.41 | 336600 |
| 2023-07-21 | 9.93 | $3.50 | 425600 |
| 2023-07-20 | 10.13 | $3.48 | 317535 |
| 2023-07-19 | 10.55 | $3.61 | 241700 |
| 2023-07-18 | 10.75 | $3.65 | 386009 |
| 2023-07-17 | 11.10 | $3.58 | 649435 |
| 2023-07-14 | 11.56 | $3.40 | 397109 |
| 2023-07-13 | 11.46 | $3.34 | 313500 |
| 2023-07-12 | 11.51 | $3.40 | 288400 |
| 2023-07-11 | 11.88 | $3.50 | 298329 |
| 2023-07-10 | 12.36 | $3.58 | 248110 |
| 2023-07-07 | 12.50 | $3.59 | 303700 |
| 2023-07-06 | 12.65 | $3.52 | 265742 |
| 2023-07-05 | 13.09 | $3.60 | 221105 |
| 2023-07-03 | 13.43 | $3.60 | 264900 |
| 2023-06-30 | 13.75 | $3.69 | 660535 |
| 2023-06-29 | 14.21 | $3.53 | 795900 |
| 2023-06-28 | 14.74 | $3.54 | 763107 |
| 2023-06-27 | 15.46 | $3.46 | 656700 |
| 2023-06-26 | 16.15 | $3.38 | 922719 |
| 2023-06-23 | 16.70 | $3.35 | 14.4M |
| 2023-06-22 | 17.33 | $3.48 | 1.1M |
| 2023-06-21 | 17.23 | $3.48 | 488600 |
| 2023-06-20 | 17.19 | $3.36 | 446200 |
| 2023-06-16 | 17.28 | $3.27 | 691600 |
| 2023-06-15 | 17.72 | $3.19 | 728339 |
| 2023-06-14 | 18.15 | $3.36 | 446409 |
| 2023-06-13 | 17.96 | $3.37 | 526900 |
| 2023-06-12 | 17.63 | $3.52 | 366519 |
| 2023-06-09 | 17.60 | $3.50 | 300400 |
| 2023-06-08 | 17.39 | $3.63 | 255343 |
| 2023-06-07 | 16.60 | $3.63 | 264007 |
| 2023-06-06 | 15.77 | $3.67 | 338600 |
| 2023-06-05 | 14.80 | $3.66 | 200345 |
| 2023-06-02 | 13.89 | $3.60 | 288900 |
| 2023-06-01 | 13.18 | $3.43 | 448400 |
| 2023-05-31 | 12.64 | $3.25 | 215911 |
| 2023-05-30 | 12.80 | $3.25 | 253513 |
| 2023-05-26 | 12.97 | $3.22 | 198200 |
| 2023-05-25 | 13.32 | $3.14 | 209900 |
| 2023-05-24 | 13.68 | $3.18 | 397300 |
| 2023-05-23 | 13.92 | $3.25 | 555500 |
| 2023-05-22 | 13.40 | $3.47 | 797044 |
| 2023-05-19 | 12.94 | $3.24 | 210700 |
| 2023-05-18 | 13.02 | $3.29 | 377900 |
| 2023-05-17 | 12.90 | $3.39 | 296024 |
| 2023-05-16 | 12.77 | $3.21 | 151000 |
| 2023-05-15 | 13.31 | $3.19 | 181810 |
| 2023-05-12 | 13.95 | $3.12 | 211419 |
| 2023-05-11 | 14.59 | $3.16 | 214346 |
| 2023-05-10 | 15.31 | $3.21 | 401849 |
| 2023-05-09 | 15.81 | $3.18 | 322400 |
| 2023-05-08 | 16.41 | $3.13 | 385700 |
| 2023-05-05 | 16.96 | $3.10 | 365500 |
| 2023-05-04 | 17.58 | $3.10 | 362300 |
| 2023-05-03 | 18.23 | $3.15 | 622489 |
| 2023-05-02 | 18.91 | $2.93 | 465406 |
| 2023-05-01 | 19.49 | $3.08 | 383609 |
| 2023-04-28 | 19.93 | $3.10 | 315600 |
| 2023-04-27 | 20.30 | $3.10 | 982900 |
| 2023-04-26 | 20.85 | $2.72 | 972136 |
| 2023-04-25 | 21.15 | $2.66 | 1.6M |
| 2023-04-24 | 21.46 | $2.92 | 252431 |
| 2023-04-21 | 22.37 | $3.00 | 340803 |
| 2023-04-20 | 23.03 | $3.00 | 258000 |
| 2023-04-19 | 23.73 | $3.05 | 324844 |
| 2023-04-18 | 23.96 | $3.14 | 742514 |
| 2023-04-17 | 23.71 | $3.20 | 394310 |
| 2023-04-14 | 23.08 | $3.21 | 296642 |
| 2023-04-13 | 22.42 | $3.23 | 319405 |
| 2023-04-12 | 21.72 | $3.23 | 893841 |
| 2023-04-11 | 20.99 | $3.38 | 533840 |
| 2023-04-10 | 20.00 | $3.18 | 382000 |
| 2023-04-06 | 19.68 | $2.94 | 281129 |
| 2023-04-05 | 19.94 | $2.99 | 244948 |
| 2023-04-04 | 20.37 | $2.96 | 368519 |
| 2023-04-03 | 20.83 | $2.97 | 292733 |
| 2023-03-31 | 21.26 | $3.00 | 1.2M |
| 2023-03-30 | 21.90 | $2.86 | 236400 |
| 2023-03-29 | 23.02 | $2.87 | 377500 |
| 2023-03-28 | 24.01 | $2.76 | 355600 |
| 2023-03-27 | 24.55 | $2.67 | 434234 |
| 2023-03-24 | 24.86 | $2.54 | 337749 |
| 2023-03-23 | 24.05 | $2.49 | 508000 |
| 2023-03-22 | 23.36 | $2.45 | 538538 |
| 2023-03-21 | 22.63 | $2.54 | 662900 |
| 2023-03-20 | 21.66 | $2.37 | 472027 |
| 2023-03-17 | 20.29 | $2.45 | 872518 |
| 2023-03-16 | 19.01 | $2.45 | 425542 |
| 2023-03-15 | 17.59 | $2.40 | 964235 |
| 2023-03-14 | 16.10 | $2.53 | 600510 |
| 2023-03-13 | 15.01 | $2.60 | 1.1M |
| 2023-03-10 | 13.92 | $2.84 | 427637 |
| 2023-03-09 | 13.85 | $2.92 | 429634 |
| 2023-03-08 | 14.14 | $2.98 | 434600 |
| 2023-03-07 | 14.45 | $2.98 | 744800 |
| 2023-03-06 | 14.82 | $2.96 | 374500 |
| 2023-03-03 | 15.22 | $2.95 | 479300 |
| 2023-03-02 | 15.68 | $3.00 | 908448 |
| 2023-03-01 | 16.35 | $3.17 | 317698 |
| 2023-02-28 | 16.85 | $3.13 | 256013 |
| 2023-02-27 | 17.57 | $3.04 | 291600 |
| 2023-02-24 | 18.31 | $3.00 | 489600 |
| 2023-02-23 | 18.75 | $3.00 | 812925 |
| 2023-02-22 | 19.31 | $3.00 | 456441 |
| 2023-02-21 | 19.98 | $3.09 | 283600 |
| 2023-02-17 | 20.98 | $3.17 | 233800 |
| 2023-02-16 | 21.62 | $3.19 | 421700 |
| 2023-02-15 | 22.24 | $3.28 | 800900 |
| 2023-02-14 | 22.63 | $3.23 | 503640 |
| 2023-02-13 | 22.97 | $3.28 | 232435 |
| 2023-02-10 | 23.12 | $3.35 | 274715 |
| 2023-02-09 | 23.27 | $3.28 | 294300 |
| 2023-02-08 | 23.33 | $3.37 | 305600 |
| 2023-02-07 | 22.96 | $3.46 | 461800 |
| 2023-02-06 | 22.58 | $3.36 | 1.1M |
| 2023-02-03 | 22.44 | $3.38 | 247122 |
| 2023-02-02 | 22.03 | $3.40 | 298238 |
| 2023-02-01 | 21.59 | $3.29 | 420701 |
| 2023-01-31 | 21.42 | $3.31 | 349013 |
| 2023-01-30 | 21.24 | $3.20 | 170300 |
| 2023-01-27 | 21.29 | $3.28 | 213838 |
| 2023-01-26 | 21.34 | $3.24 | 286927 |
| 2023-01-25 | 21.39 | $3.31 | 325200 |
| 2023-01-24 | 21.44 | $3.34 | 313875 |
| 2023-01-23 | 20.95 | $3.46 | 802146 |
| 2023-01-20 | 20.04 | $3.68 | 820638 |
| 2023-01-19 | 19.16 | $3.37 | 651542 |
| 2023-01-18 | 18.98 | $3.34 | 378700 |
| 2023-01-17 | 18.35 | $3.38 | 286100 |
| 2023-01-13 | 17.42 | $3.43 | 515521 |
| 2023-01-12 | 16.50 | $3.19 | 375300 |
| 2023-01-11 | 16.11 | $3.16 | 1.4M |
| 2023-01-10 | 15.91 | $3.08 | 523137 |
| 2023-01-09 | 15.87 | $2.96 | 660629 |
| 2023-01-06 | 16.22 | $2.94 | 414400 |
| 2023-01-05 | 16.62 | $2.90 | 314941 |
| 2023-01-04 | 17.12 | $2.96 | 482545 |
| 2023-01-03 | 17.61 | $2.96 | 390600 |
| 2022-12-30 | 17.96 | $2.95 | 642928 |
| 2022-12-29 | 18.49 | $2.87 | 201700 |
| 2022-12-28 | 19.32 | $2.79 | 569000 |
| 2022-12-27 | 20.19 | $2.83 | 376415 |
| 2022-12-23 | 20.95 | $2.89 | 429700 |
| 2022-12-22 | 21.60 | $2.89 | 416803 |
| 2022-12-21 | 22.28 | $2.92 | 1.0M |
| 2022-12-20 | 22.99 | $2.80 | 1.5M |
| 2022-12-19 | 24.08 | $2.74 | 1.9M |
| 2022-12-16 | 25.23 | $2.85 | 2.3M |
| 2022-12-15 | 26.09 | $3.00 | 1.6M |
| 2022-12-14 | 26.68 | $3.14 | 1.6M |
| 2022-12-13 | 26.62 | $3.09 | 769200 |
| 2022-12-12 | 26.45 | $3.07 | 966600 |
| 2022-12-09 | 26.46 | $3.09 | 1.0M |
| 2022-12-08 | 26.10 | $3.17 | 1.0M |
| 2022-12-07 | 25.82 | $3.01 | 1.4M |
| 2022-12-06 | 25.77 | $3.00 | 1.1M |
| 2022-12-05 | 25.71 | $3.10 | 1.2M |
| 2022-12-02 | 25.40 | $3.17 | 1.6M |
| 2022-12-01 | 25.09 | $2.95 | 1.6M |
| 2022-11-30 | 25.09 | $2.85 | 132955 |
| 2022-11-29 | 25.50 | $2.84 | 195600 |
| 2022-11-28 | 25.93 | $2.83 | 269900 |
| 2022-11-25 | 26.16 | $3.04 | 182900 |
| 2022-11-23 | 25.69 | $2.97 | 216811 |
| 2022-11-22 | 25.37 | $2.92 | 368414 |
| 2022-11-21 | 25.03 | $2.92 | 431800 |
| 2022-11-18 | 24.68 | $2.89 | 378800 |
| 2022-11-17 | 24.39 | $2.81 | 821500 |
| 2022-11-16 | 24.32 | $2.79 | 657007 |
| 2022-11-15 | 23.77 | $2.89 | 637108 |
| 2022-11-14 | 23.20 | $2.75 | 733234 |
| 2022-11-11 | 22.79 | $2.64 | 523800 |
| 2022-11-10 | 22.66 | $2.56 | 638500 |
| 2022-11-09 | 22.51 | $2.54 | 809100 |
| 2022-11-08 | 22.80 | $2.64 | 432505 |
| 2022-11-07 | 22.66 | $2.71 | 887800 |
| 2022-11-04 | 22.44 | $2.66 | 674719 |
| 2022-11-03 | 22.42 | $2.63 | 571903 |
| 2022-11-02 | 22.41 | $2.75 | 701900 |
| 2022-11-01 | 21.93 | $2.81 | 314300 |
| 2022-10-31 | 21.63 | $2.75 | 430340 |
| 2022-10-28 | 21.39 | $2.63 | 606900 |
| 2022-10-27 | 21.44 | $2.50 | 301629 |
| 2022-10-26 | 21.75 | $2.46 | 363541 |
| 2022-10-25 | 22.24 | $2.46 | 223800 |
| 2022-10-24 | 22.72 | $2.45 | 356000 |
| 2022-10-21 | 23.33 | $2.42 | 395659 |
| 2022-10-20 | 23.91 | $2.48 | 705000 |
| 2022-10-19 | 24.52 | $2.61 | 733500 |
| 2022-10-18 | 24.71 | $2.54 | 358700 |
| 2022-10-17 | 24.87 | $2.52 | 912037 |
| 2022-10-14 | 25.25 | $2.37 | 394501 |
| 2022-10-13 | 25.70 | $2.42 | 747300 |
| 2022-10-12 | 26.28 | $2.41 | 707728 |
| 2022-10-11 | 26.63 | $2.60 | 471352 |
| 2022-10-10 | 26.61 | $2.70 | 757700 |
| 2022-10-07 | 26.58 | $2.57 | 866600 |
| 2022-10-06 | 26.78 | $2.64 | 236749 |
| 2022-10-05 | 26.84 | $2.71 | 469800 |
| 2022-10-04 | 26.89 | $2.70 | 643802 |
| 2022-10-03 | 26.93 | $2.55 | 2.3M |
| 2022-09-30 | 27.14 | $2.40 | 664000 |
| 2022-09-29 | 27.73 | $2.24 | 648897 |
| 2022-09-28 | 28.35 | $2.46 | 973079 |
| 2022-09-27 | 28.75 | $2.37 | 372648 |
| 2022-09-26 | 29.34 | $2.35 | 864704 |
| 2022-09-23 | 29.97 | $2.45 | 689747 |
| 2022-09-22 | 30.37 | $2.58 | 551528 |
| 2022-09-21 | 30.38 | $2.76 | 750465 |
| 2022-09-20 | 30.10 | $2.61 | 399627 |
| 2022-09-19 | 30.12 | $2.72 | 624846 |
| 2022-09-16 | 30.14 | $2.58 | 5.2M |
| 2022-09-15 | 30.19 | $2.75 | 553200 |
| 2022-09-14 | 29.84 | $3.02 | 688600 |
| 2022-09-13 | 28.95 | $3.04 | 1.1M |
| 2022-09-12 | 28.10 | $2.94 | 1.8M |
| 2022-09-09 | 27.06 | $3.05 | 2.5M |
| 2022-09-08 | 25.78 | $3.19 | 1.3M |
| 2022-09-07 | 24.49 | $3.08 | 3.0M |
| 2022-09-06 | 23.15 | $2.97 | 925944 |
| 2022-09-02 | 21.85 | $2.88 | 851000 |
| 2022-09-01 | 20.54 | $2.84 | 748933 |
| 2022-08-31 | 19.22 | $2.75 | 754115 |
| 2022-08-30 | 17.88 | $2.75 | 1.6M |
| 2022-08-29 | 16.49 | $2.69 | 1.2M |
| 2022-08-26 | 15.03 | $2.52 | 623918 |
| 2022-08-25 | 13.59 | $2.49 | 621732 |
| 2022-08-24 | 12.11 | $2.49 | 810423 |
| 2022-08-23 | 10.55 | $2.55 | 1.5M |
| 2022-08-22 | 8.91 | $2.45 | 985205 |
| 2022-08-19 | 7.05 | $2.62 | 1.0M |
| 2022-08-18 | 4.97 | $2.87 | 803700 |
| 2022-08-17 | 2.57 | $2.65 | 770500 |
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