Is Flame Acquisition Corp. (FLME) a Buy, Sell, or Hold?
Enter your email address below for free access to our Flame Acquisition Corp. (FLME) research center and poll results.
NYSE : FLME
Flame Acquisition Corp.
$12.1 USD
$0.1 (0.83%)
- Volume
- 94.27K
- Average Volume
- 91.71K
- Market Capitalization
- $160.84M
- P/E Ratio
- -2.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.89
- Year Low
- $10.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.08
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.12
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
10.12
Maximum
12.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 12.12 | $11.99 | 202188 |
| 2024-03-11 | 12.07 | $12.10 | 11751 |
| 2024-03-08 | 12.02 | $12.00 | 166186 |
| 2024-03-07 | 11.96 | $12.13 | 54338 |
| 2024-03-06 | 11.92 | $12.21 | 38640 |
| 2024-03-05 | 11.90 | $12.29 | 13617 |
| 2024-03-04 | 11.89 | $12.21 | 30768 |
| 2024-03-01 | 11.90 | $12.20 | 99903 |
| 2024-02-29 | 11.92 | $12.22 | 69775 |
| 2024-02-28 | 11.92 | $12.20 | 49416 |
| 2024-02-27 | 11.93 | $12.38 | 106370 |
| 2024-02-26 | 11.91 | $11.97 | 78190 |
| 2024-02-23 | 11.92 | $11.89 | 15161 |
| 2024-02-22 | 11.93 | $12.00 | 49900 |
| 2024-02-21 | 11.93 | $12.00 | 83996 |
| 2024-02-20 | 11.94 | $12.00 | 63495 |
| 2024-02-16 | 11.95 | $12.07 | 105169 |
| 2024-02-15 | 11.94 | $12.41 | 94176 |
| 2024-02-14 | 11.92 | $12.10 | 94373 |
| 2024-02-13 | 11.91 | $12.00 | 104969 |
| 2024-02-12 | 11.88 | $11.10 | 51209 |
| 2024-02-09 | 11.90 | $11.06 | 54388 |
| 2024-02-08 | 11.92 | $10.67 | 157365 |
| 2024-02-07 | 11.97 | $11.40 | 80205 |
| 2024-02-06 | 11.98 | $11.80 | 41285 |
| 2024-02-05 | 11.96 | $12.06 | 94502 |
| 2024-02-02 | 11.95 | $12.40 | 48875 |
| 2024-02-01 | 11.92 | $12.63 | 55914 |
| 2024-01-31 | 11.88 | $12.36 | 139742 |
| 2024-01-30 | 11.86 | $12.21 | 53070 |
| 2024-01-29 | 11.82 | $12.05 | 13518 |
| 2024-01-26 | 11.79 | $12.16 | 15085 |
| 2024-01-25 | 11.75 | $12.09 | 18785 |
| 2024-01-24 | 11.74 | $12.10 | 15582 |
| 2024-01-23 | 11.73 | $12.15 | 22004 |
| 2024-01-22 | 11.69 | $12.12 | 79008 |
| 2024-01-19 | 11.66 | $11.98 | 16604 |
| 2024-01-18 | 11.63 | $11.97 | 46503 |
| 2024-01-17 | 11.59 | $11.86 | 819636 |
| 2024-01-16 | 11.55 | $11.50 | 33320 |
| 2024-01-12 | 11.52 | $11.46 | 29353 |
| 2024-01-11 | 11.49 | $11.52 | 15950 |
| 2024-01-10 | 11.46 | $11.65 | 19444 |
| 2024-01-09 | 11.42 | $11.59 | 38424 |
| 2024-01-08 | 11.38 | $11.26 | 29573 |
| 2024-01-05 | 11.35 | $11.88 | 18416 |
| 2024-01-04 | 11.29 | $11.91 | 22810 |
| 2024-01-03 | 11.22 | $11.89 | 17968 |
| 2024-01-02 | 11.16 | $11.84 | 18328 |
| 2023-12-29 | 11.09 | $11.39 | 25543 |
| 2023-12-28 | 11.05 | $11.42 | 18341 |
| 2023-12-27 | 11.01 | $11.50 | 22947 |
| 2023-12-26 | 10.96 | $11.88 | 27415 |
| 2023-12-22 | 10.89 | $11.74 | 42024 |
| 2023-12-21 | 10.83 | $11.45 | 19761 |
| 2023-12-20 | 10.78 | $11.45 | 18874 |
| 2023-12-19 | 10.74 | $11.35 | 44808 |
| 2023-12-18 | 10.70 | $11.19 | 273105 |
| 2023-12-15 | 10.66 | $11.06 | 299870 |
| 2023-12-14 | 10.64 | $10.91 | 1.2M |
| 2023-12-13 | 10.62 | $10.93 | 178960 |
| 2023-12-12 | 10.60 | $10.90 | 343417 |
| 2023-12-11 | 10.59 | $10.83 | 58251 |
| 2023-12-08 | 10.57 | $10.80 | 23312 |
| 2023-12-07 | 10.55 | $10.75 | 140304 |
| 2023-12-06 | 10.54 | $10.54 | 38664 |
| 2023-12-05 | 10.54 | $10.60 | 742 |
| 2023-12-04 | 10.54 | $10.60 | 15328 |
| 2023-12-01 | 10.54 | $10.50 | 3575 |
| 2023-11-30 | 10.54 | $10.60 | — |
| 2023-11-29 | 10.54 | $10.60 | 1033 |
| 2023-11-28 | 10.53 | $10.53 | 225 |
| 2023-11-27 | 10.53 | $10.50 | — |
| 2023-11-24 | 10.53 | $10.50 | — |
| 2023-11-22 | 10.53 | $10.50 | 397 |
| 2023-11-21 | 10.52 | $10.53 | 1027 |
| 2023-11-20 | 10.52 | $10.53 | 189 |
| 2023-11-17 | 10.52 | $10.48 | 893 |
| 2023-11-16 | 10.53 | $10.60 | — |
| 2023-11-15 | 10.52 | $10.60 | — |
| 2023-11-14 | 10.52 | $10.60 | 612 |
| 2023-11-13 | 10.52 | $10.51 | — |
| 2023-11-10 | 10.52 | $10.51 | — |
| 2023-11-09 | 10.52 | $10.51 | 6802 |
| 2023-11-08 | 10.52 | $10.48 | 223 |
| 2023-11-07 | 10.52 | $10.48 | 3125 |
| 2023-11-06 | 10.52 | $10.59 | — |
| 2023-11-03 | 10.52 | $10.59 | — |
| 2023-11-02 | 10.51 | $10.59 | 104 |
| 2023-11-01 | 10.51 | $10.48 | — |
| 2023-10-31 | 10.51 | $10.48 | — |
| 2023-10-30 | 10.51 | $10.48 | 14813 |
| 2023-10-27 | 10.51 | $10.48 | — |
| 2023-10-26 | 10.51 | $10.48 | — |
| 2023-10-25 | 10.51 | $10.48 | 56181 |
| 2023-10-24 | 10.50 | $10.52 | — |
| 2023-10-23 | 10.50 | $10.52 | — |
| 2023-10-20 | 10.49 | $10.52 | 478 |
| 2023-10-19 | 10.49 | $10.56 | 1141 |
| 2023-10-18 | 10.48 | $10.59 | 733 |
| 2023-10-17 | 10.47 | $10.53 | 378 |
| 2023-10-16 | 10.47 | $10.54 | 1722 |
| 2023-10-13 | 10.46 | $10.58 | 2274 |
| 2023-10-12 | 10.45 | $10.49 | — |
| 2023-10-11 | 10.44 | $10.49 | 175488 |
| 2023-10-10 | 10.44 | $10.45 | 100 |
| 2023-10-09 | 10.44 | $10.50 | — |
| 2023-10-06 | 10.43 | $10.50 | 14970 |
| 2023-10-05 | 10.43 | $10.50 | 3126 |
| 2023-10-04 | 10.42 | $10.50 | 160 |
| 2023-10-03 | 10.41 | $10.46 | — |
| 2023-10-02 | 10.41 | $10.46 | 22541 |
| 2023-09-29 | 10.40 | $10.46 | 2000 |
| 2023-09-28 | 10.40 | $10.49 | 1605 |
| 2023-09-27 | 10.39 | $10.42 | — |
| 2023-09-26 | 10.39 | $10.42 | — |
| 2023-09-25 | 10.39 | $10.42 | 202 |
| 2023-09-22 | 10.38 | $10.41 | 152 |
| 2023-09-21 | 10.38 | $10.40 | — |
| 2023-09-20 | 10.38 | $10.40 | 1604 |
| 2023-09-19 | 10.38 | $10.47 | 186 |
| 2023-09-18 | 10.37 | $10.38 | 4849 |
| 2023-09-15 | 10.37 | $10.34 | — |
| 2023-09-14 | 10.37 | $10.34 | 7500 |
| 2023-09-13 | 10.37 | $10.41 | 32485 |
| 2023-09-12 | 10.37 | $10.43 | 47091 |
| 2023-09-11 | 10.37 | $10.34 | 16801 |
| 2023-09-08 | 10.37 | $10.49 | 42612 |
| 2023-09-07 | 10.36 | $10.39 | 268 |
| 2023-09-06 | 10.36 | $10.35 | 30912 |
| 2023-09-05 | 10.36 | $10.33 | 563 |
| 2023-09-01 | 10.36 | $10.30 | 1252 |
| 2023-08-31 | 10.36 | $10.39 | — |
| 2023-08-30 | 10.35 | $10.39 | 301645 |
| 2023-08-29 | 10.35 | $10.40 | 274 |
| 2023-08-28 | 10.34 | $10.37 | 211518 |
| 2023-08-25 | 10.34 | $10.31 | 22226 |
| 2023-08-24 | 10.34 | $10.35 | — |
| 2023-08-23 | 10.34 | $10.35 | 126875 |
| 2023-08-22 | 10.33 | $10.38 | 3507 |
| 2023-08-21 | 10.33 | $10.37 | 30553 |
| 2023-08-18 | 10.33 | $10.38 | — |
| 2023-08-17 | 10.32 | $10.38 | 9504 |
| 2023-08-16 | 10.32 | $10.38 | 17417 |
| 2023-08-15 | 10.32 | $10.35 | 345 |
| 2023-08-14 | 10.31 | $10.35 | 21719 |
| 2023-08-11 | 10.31 | $10.37 | 13409 |
| 2023-08-10 | 10.30 | $10.36 | 39437 |
| 2023-08-09 | 10.30 | $10.37 | 11299 |
| 2023-08-08 | 10.29 | $10.36 | 1.2M |
| 2023-08-07 | 10.29 | $10.30 | 42354 |
| 2023-08-04 | 10.29 | $10.28 | 21000 |
| 2023-08-03 | 10.29 | $10.28 | 99458 |
| 2023-08-02 | 10.29 | $10.29 | — |
| 2023-08-01 | 10.29 | $10.29 | 7860 |
| 2023-07-31 | 10.29 | $10.29 | 228635 |
| 2023-07-28 | 10.28 | $10.28 | 276182 |
| 2023-07-27 | 10.28 | $10.31 | 648 |
| 2023-07-26 | 10.28 | $10.31 | — |
| 2023-07-25 | 10.28 | $10.31 | — |
| 2023-07-24 | 10.28 | $10.31 | 1606 |
| 2023-07-21 | 10.27 | $10.31 | 1814 |
| 2023-07-20 | 10.27 | $10.30 | — |
| 2023-07-19 | 10.27 | $10.30 | 3701 |
| 2023-07-18 | 10.26 | $10.28 | 8637 |
| 2023-07-17 | 10.26 | $10.28 | 32161 |
| 2023-07-14 | 10.26 | $10.27 | 300 |
| 2023-07-13 | 10.25 | $10.27 | — |
| 2023-07-12 | 10.25 | $10.27 | — |
| 2023-07-11 | 10.25 | $10.27 | 335238 |
| 2023-07-10 | 10.24 | $10.27 | — |
| 2023-07-07 | 10.24 | $10.27 | 6588 |
| 2023-07-06 | 10.23 | $10.27 | 3801 |
| 2023-07-05 | 10.23 | $10.27 | 11916 |
| 2023-07-03 | 10.23 | $10.27 | 26902 |
| 2023-06-30 | 10.22 | $10.27 | 162914 |
| 2023-06-29 | 10.22 | $10.27 | 43212 |
| 2023-06-28 | 10.21 | $10.27 | 7965 |
| 2023-06-27 | 10.21 | $10.26 | 4400 |
| 2023-06-26 | 10.20 | $10.25 | — |
| 2023-06-23 | 10.20 | $10.25 | 100 |
| 2023-06-22 | 10.20 | $10.25 | 19694 |
| 2023-06-21 | 10.19 | $10.23 | 4819 |
| 2023-06-20 | 10.19 | $10.21 | 1509 |
| 2023-06-16 | 10.19 | $10.21 | 100 |
| 2023-06-15 | 10.18 | $10.22 | 4201 |
| 2023-06-14 | 10.18 | $10.21 | 129717 |
| 2023-06-13 | 10.18 | $10.21 | 12821 |
| 2023-06-12 | 10.18 | $10.19 | 25500 |
| 2023-06-09 | 10.18 | $10.20 | 1051 |
| 2023-06-08 | 10.17 | $10.19 | 58393 |
| 2023-06-07 | 10.17 | $10.19 | 132694 |
| 2023-06-06 | 10.17 | $10.18 | 122875 |
| 2023-06-05 | 10.17 | $10.19 | 54674 |
| 2023-06-02 | 10.17 | $10.19 | 52086 |
| 2023-06-01 | 10.16 | $10.19 | 625512 |
| 2023-05-31 | 10.16 | $10.19 | 652046 |
| 2023-05-30 | 10.16 | $10.18 | 69935 |
| 2023-05-26 | 10.16 | $10.16 | 507912 |
| 2023-05-25 | 10.16 | $10.17 | 930038 |
| 2023-05-24 | 10.16 | $10.18 | 176754 |
| 2023-05-23 | 10.16 | $10.17 | 114256 |
| 2023-05-22 | 10.16 | $10.16 | 424357 |
| 2023-05-19 | 10.16 | $10.16 | 41948 |
| 2023-05-18 | 10.16 | $10.16 | 134 |
| 2023-05-17 | 10.16 | $10.16 | 155 |
| 2023-05-16 | 10.16 | $10.18 | — |
| 2023-05-15 | 10.15 | $10.18 | 1200 |
| 2023-05-12 | 10.15 | $10.15 | 11242 |
| 2023-05-11 | 10.15 | $10.15 | 100 |
| 2023-05-10 | 10.15 | $10.15 | 21779 |
| 2023-05-09 | 10.15 | $10.15 | 17861 |
| 2023-05-08 | 10.15 | $10.15 | 31759 |
| 2023-05-05 | 10.15 | $10.15 | 300 |
| 2023-05-04 | 10.15 | $10.14 | — |
| 2023-05-03 | 10.15 | $10.14 | 2815 |
| 2023-05-02 | 10.15 | $10.18 | — |
| 2023-05-01 | 10.14 | $10.18 | — |
| 2023-04-28 | 10.14 | $10.18 | 2545 |
| 2023-04-27 | 10.14 | $10.13 | 16900 |
| 2023-04-26 | 10.14 | $10.16 | — |
| 2023-04-25 | 10.14 | $10.16 | 10931 |
| 2023-04-24 | 10.14 | $10.15 | 8013 |
| 2023-04-21 | 10.14 | $10.14 | 10417 |
| 2023-04-20 | 10.14 | $10.14 | 138 |
| 2023-04-19 | 10.14 | $10.14 | 13285 |
| 2023-04-18 | 10.14 | $10.13 | — |
| 2023-04-17 | 10.14 | $10.13 | 3200 |
| 2023-04-14 | 10.14 | $10.13 | 903 |
| 2023-04-13 | 10.14 | $10.15 | 1618 |
| 2023-04-12 | 10.14 | $10.14 | 10162 |
| 2023-04-11 | 10.14 | $10.13 | — |
| 2023-04-10 | 10.14 | $10.13 | — |
| 2023-04-06 | 10.14 | $10.13 | 53200 |
| 2023-04-05 | 10.14 | $10.14 | 100 |
| 2023-04-04 | 10.14 | $10.14 | 232 |
| 2023-04-03 | 10.15 | $10.14 | 25536 |
| 2023-03-31 | 10.16 | $10.13 | 498 |
| 2023-03-30 | 10.16 | $10.13 | 4306 |
| 2023-03-29 | 10.17 | $10.15 | 3051 |
| 2023-03-28 | 10.17 | $10.14 | 8541 |
| 2023-03-27 | 10.18 | $10.15 | 20776 |
| 2023-03-24 | 10.18 | $10.15 | 17337 |
| 2023-03-23 | 10.18 | $10.12 | 41765 |
| 2023-03-22 | 10.18 | $10.15 | — |
| 2023-03-21 | 10.17 | $10.15 | 1935 |
| 2023-03-20 | 10.17 | $10.13 | 570 |
| 2023-03-17 | 10.17 | $10.15 | 3684 |
| 2023-03-16 | 10.17 | $10.14 | 280 |
| 2023-03-15 | 10.17 | $10.15 | 220 |
| 2023-03-14 | 10.17 | $10.10 | 2917 |
| 2023-03-13 | 10.17 | $10.12 | 4087 |
| 2023-03-10 | 10.17 | $10.12 | 7671 |
| 2023-03-09 | 10.17 | $10.12 | 14754 |
| 2023-03-08 | 10.17 | $10.14 | 43637 |
| 2023-03-07 | 10.17 | $10.37 | 117 |
| 2023-03-06 | 10.16 | $10.30 | 4270 |
| 2023-03-03 | 10.15 | $10.26 | 26838 |
| 2023-03-02 | 10.14 | $10.20 | 8207 |
| 2023-03-01 | 10.14 | $10.28 | 34016 |
| 2023-02-28 | 10.13 | $10.30 | 4188 |
| 2023-02-27 | 10.12 | $10.20 | 63823 |
| 2023-02-24 | 10.12 | $10.10 | 96426 |
| 2023-02-23 | 10.12 | $10.05 | — |
| 2023-02-22 | 10.13 | $10.05 | 3117 |
| 2023-02-21 | 10.13 | $10.13 | 184078 |
| 2023-02-17 | 10.13 | $10.14 | 664686 |
| 2023-02-16 | 10.13 | $10.12 | 2.5M |
| 2023-02-15 | 10.13 | $10.12 | 3.1M |
| 2023-02-14 | 10.13 | $10.13 | 36449 |
| 2023-02-13 | 10.13 | $10.13 | 682 |
| 2023-02-10 | 10.13 | $10.13 | 1195 |
| 2023-02-09 | 10.13 | $10.12 | — |
| 2023-02-08 | 10.12 | $10.12 | 15726 |
| 2023-02-07 | 10.12 | $10.16 | 210 |
| 2023-02-06 | 10.12 | $10.12 | 1.2M |
| 2023-02-03 | 10.11 | $10.12 | 407068 |
| 2023-02-02 | 10.11 | $10.14 | 44586 |
| 2023-02-01 | 10.10 | $10.13 | 11757 |
| 2023-01-31 | 10.10 | $10.14 | 101533 |
| 2023-01-30 | 10.10 | $10.13 | 15857 |
| 2023-01-27 | 10.09 | $10.14 | 11636 |
| 2023-01-26 | 10.09 | $10.14 | 123468 |
| 2023-01-25 | 10.08 | $10.15 | 515411 |
| 2023-01-24 | 10.07 | $10.13 | 1771 |
| 2023-01-23 | 10.07 | $10.12 | 58931 |
| 2023-01-20 | 10.06 | $10.11 | 3214 |
| 2023-01-19 | 10.06 | $10.11 | 6635 |
| 2023-01-18 | 10.05 | $10.12 | 14193 |
| 2023-01-17 | 10.05 | $10.11 | 4716 |
| 2023-01-13 | 10.04 | $10.10 | 12005 |
| 2023-01-12 | 10.04 | $10.10 | 67742 |
| 2023-01-11 | 10.04 | $10.07 | 384643 |
| 2023-01-10 | 10.03 | $10.07 | 349164 |
| 2023-01-09 | 10.02 | $10.05 | 124935 |
| 2023-01-06 | 10.03 | $10.06 | 21 |
| 2023-01-05 | 10.03 | $10.06 | 220070 |
| 2023-01-04 | 10.03 | $10.05 | 116112 |
| 2023-01-03 | 10.03 | $10.08 | 721 |
| 2022-12-30 | 10.03 | $10.05 | 409474 |
| 2022-12-29 | 10.04 | $10.03 | 48453 |
| 2022-12-28 | 10.04 | $10.02 | 95291 |
| 2022-12-27 | 10.05 | $10.03 | 23323 |
| 2022-12-23 | 10.05 | $10.03 | 76630 |
| 2022-12-22 | 10.05 | $10.04 | 60308 |
| 2022-12-21 | 10.05 | $10.00 | 100 |
| 2022-12-20 | 10.05 | $10.00 | 1078 |
| 2022-12-19 | 10.05 | $10.03 | 1205 |
| 2022-12-16 | 10.05 | $10.00 | 30497 |
| 2022-12-15 | 10.05 | $10.00 | 1912 |
| 2022-12-14 | 10.06 | $10.05 | 1290 |
| 2022-12-13 | 10.06 | $10.03 | 267806 |
| 2022-12-12 | 10.06 | $9.99 | 116159 |
| 2022-12-09 | 10.06 | $9.91 | 29731 |
| 2022-12-08 | 10.06 | $10.08 | 33146 |
| 2022-12-07 | 10.06 | $10.11 | 53660 |
| 2022-12-06 | 10.05 | $10.09 | 40271 |
| 2022-12-05 | 10.04 | $10.10 | 81352 |
| 2022-12-02 | 10.04 | $10.10 | 5970 |
| 2022-12-01 | 10.03 | $10.10 | 64017 |
| 2022-11-30 | 10.02 | $10.11 | 368282 |
| 2022-11-29 | 10.01 | $10.13 | 6.2M |
| 2022-11-28 | 10.00 | $10.05 | 56012 |
| 2022-11-25 | 10.00 | $10.06 | 38754 |
| 2022-11-23 | 9.99 | $10.05 | 2880 |
| 2022-11-22 | 9.99 | $10.04 | 287504 |
| 2022-11-21 | 9.98 | $10.04 | 785832 |
| 2022-11-18 | 9.97 | $10.03 | 70104 |
| 2022-11-17 | 9.97 | $10.03 | 35993 |
| 2022-11-16 | 9.96 | $10.03 | 63398 |
| 2022-11-15 | 9.96 | $10.03 | 1659 |
| 2022-11-14 | 9.95 | $10.03 | 11219 |
| 2022-11-11 | 9.94 | $10.03 | 952364 |
| 2022-11-10 | 9.94 | $10.00 | 256374 |
| 2022-11-09 | 9.93 | $10.01 | 4.0M |
| 2022-11-08 | 9.92 | $9.97 | 751787 |
| 2022-11-07 | 9.92 | $9.95 | 38832 |
| 2022-11-04 | 9.91 | $9.96 | 65858 |
| 2022-11-03 | 9.91 | $9.95 | 341553 |
| 2022-11-02 | 9.91 | $9.94 | 1312 |
| 2022-11-01 | 9.90 | $9.95 | 36748 |
| 2022-10-31 | 9.90 | $9.95 | 553 |
| 2022-10-28 | 9.89 | $9.96 | 773 |
| 2022-10-27 | 9.88 | $9.96 | 97141 |
| 2022-10-26 | 9.88 | $9.94 | 149543 |
| 2022-10-25 | 9.87 | $9.89 | 17747 |
| 2022-10-24 | 9.87 | $9.90 | 8049 |
| 2022-10-21 | 9.86 | $9.91 | 3070 |
| 2022-10-20 | 9.86 | $9.91 | 6431 |
| 2022-10-19 | 9.85 | $9.90 | 169463 |
| 2022-10-18 | 9.85 | $9.91 | 1.3M |
| 2022-10-17 | 9.85 | $9.89 | 44820 |
| 2022-10-14 | 9.84 | $9.88 | 501 |
| 2022-10-13 | 9.84 | $9.89 | 24797 |
| 2022-10-12 | 9.84 | $9.88 | 30430 |
| 2022-10-11 | 9.83 | $9.87 | 215647 |
| 2022-10-10 | 9.83 | $9.87 | 22636 |
| 2022-10-07 | 9.83 | $9.86 | 965 |
| 2022-10-06 | 9.83 | $9.86 | 89475 |
| 2022-10-05 | 9.82 | $9.85 | 204456 |
| 2022-10-04 | 9.82 | $9.84 | 63769 |
| 2022-10-03 | 9.82 | $9.83 | 44622 |
| 2022-09-30 | 9.82 | $9.83 | 65492 |
| 2022-09-29 | 9.82 | $9.82 | 39426 |
| 2022-09-28 | 9.82 | $9.82 | 35028 |
| 2022-09-27 | 9.82 | $9.82 | 189938 |
| 2022-09-26 | 9.82 | $9.82 | 69137 |
| 2022-09-23 | 9.82 | $9.81 | 125595 |
| 2022-09-22 | 9.82 | $9.82 | 36207 |
| 2022-09-21 | 9.82 | $9.82 | 103674 |
| 2022-09-20 | 9.82 | $9.83 | 28221 |
| 2022-09-19 | 9.82 | $9.82 | 7030 |
| 2022-09-16 | 9.82 | $9.83 | 108360 |
| 2022-09-15 | 9.83 | $9.83 | 2964 |
| 2022-09-14 | 9.83 | $9.83 | 38557 |
| 2022-09-13 | 9.83 | $9.83 | 249222 |
| 2022-09-12 | 9.83 | $9.81 | 38879 |
| 2022-09-09 | 9.83 | $9.81 | 7837 |
| 2022-09-08 | 9.83 | $9.82 | 480966 |
| 2022-09-07 | 9.83 | $9.82 | 31659 |
| 2022-09-06 | 9.83 | $9.82 | 33156 |
| 2022-09-02 | 9.83 | $9.82 | 45867 |
| 2022-09-01 | 9.83 | $9.79 | 1.8M |
| 2022-08-31 | 9.84 | $9.83 | 1 |
| 2022-08-30 | 9.84 | $9.83 | 3718 |
| 2022-08-29 | 9.84 | $9.82 | 1620 |
| 2022-08-26 | 9.84 | $9.83 | 33438 |
| 2022-08-25 | 9.84 | $9.83 | 7144 |
| 2022-08-24 | 9.84 | $9.83 | 309891 |
| 2022-08-23 | 9.84 | $9.84 | 62721 |
| 2022-08-22 | 9.84 | $9.83 | 518017 |
| 2022-08-19 | 9.84 | $9.84 | 127860 |
| 2022-08-18 | 9.84 | $9.84 | 284 |
| 2022-08-17 | 9.83 | $9.83 | 1.0M |
| 2022-08-16 | 9.83 | $9.85 | 4052 |
| 2022-08-15 | 9.83 | $9.85 | 38778 |
| 2022-08-12 | 9.83 | $9.84 | 1876 |
| 2022-08-11 | 9.83 | $9.84 | 1513 |
| 2022-08-10 | 9.83 | $9.84 | 908 |
| 2022-08-09 | 9.82 | $9.83 | 33641 |
| 2022-08-08 | 9.82 | $9.84 | 1188 |
| 2022-08-05 | 9.82 | $9.84 | 5132 |
| 2022-08-04 | 9.82 | $9.83 | 4408 |
| 2022-08-03 | 9.82 | $9.84 | 702059 |
| 2022-08-02 | 9.81 | $9.83 | 6357 |
| 2022-08-01 | 9.81 | $9.83 | 335083 |
| 2022-07-29 | 9.81 | $9.83 | 36982 |
| 2022-07-28 | 9.81 | $9.83 | 2520 |
| 2022-07-27 | 9.81 | $9.84 | 43604 |
| 2022-07-26 | 9.80 | $9.84 | 271 |
| 2022-07-25 | 9.80 | $9.82 | 1776 |
| 2022-07-22 | 9.80 | $9.83 | 894 |
| 2022-07-21 | 9.80 | $9.81 | 21762 |
| 2022-07-20 | 9.80 | $9.81 | 115 |
| 2022-07-19 | 9.80 | $9.81 | 16355 |
| 2022-07-18 | 9.79 | $9.80 | 15580 |
| 2022-07-15 | 9.79 | $9.80 | — |
| 2022-07-14 | 9.79 | $9.80 | 1633 |
| 2022-07-13 | 9.79 | $9.80 | 5034 |
| 2022-07-12 | 9.79 | $9.80 | 200 |
| 2022-07-11 | 9.79 | $9.80 | 53114 |
| 2022-07-08 | 9.79 | $9.79 | 58589 |
| 2022-07-07 | 9.79 | $9.81 | 2 |
| 2022-07-06 | 9.79 | $9.81 | 2326 |
| 2022-07-05 | 9.79 | $9.78 | 32461 |
| 2022-07-01 | 9.79 | $9.79 | 700 |
| 2022-06-30 | 9.79 | $9.79 | 41849 |
| 2022-06-29 | 9.79 | $9.79 | 3942 |
| 2022-06-28 | 9.79 | $9.79 | 8484 |
| 2022-06-27 | 9.79 | $9.80 | 599 |
| 2022-06-24 | 9.79 | $9.80 | 2590 |
| 2022-06-23 | 9.78 | $9.78 | 28085 |
| 2022-06-22 | 9.78 | $9.79 | 12512 |
| 2022-06-21 | 9.78 | $9.79 | 1470 |
| 2022-06-17 | 9.78 | $9.79 | 9993 |
| 2022-06-16 | 9.78 | $9.78 | 14132 |
| 2022-06-15 | 9.78 | $9.80 | 150 |
| 2022-06-14 | 9.78 | $9.77 | 106491 |
| 2022-06-13 | 9.78 | $9.80 | 60693 |
| 2022-06-10 | 9.78 | $9.79 | 16378 |
| 2022-06-09 | 9.78 | $9.80 | 462015 |
| 2022-06-08 | 9.78 | $9.80 | 11014 |
| 2022-06-07 | 9.78 | $9.78 | 1785 |
| 2022-06-06 | 9.78 | $9.79 | 101 |
| 2022-06-03 | 9.78 | $9.79 | 16101 |
| 2022-06-02 | 9.78 | $9.79 | 3488 |
| 2022-06-01 | 9.78 | $9.77 | 42550 |
| 2022-05-31 | 9.78 | $9.76 | 193104 |
| 2022-05-27 | 9.79 | $9.79 | 2033 |
| 2022-05-26 | 9.79 | $9.77 | 1588 |
| 2022-05-25 | 9.79 | $9.77 | 2939 |
| 2022-05-24 | 9.79 | $9.78 | 33308 |
| 2022-05-23 | 9.79 | $9.78 | 6480 |
| 2022-05-20 | 9.79 | $9.78 | 9575 |
| 2022-05-19 | 9.79 | $9.78 | 1054 |
| 2022-05-18 | 9.79 | $9.76 | 5420 |
| 2022-05-17 | 9.80 | $9.77 | 1.5M |
| 2022-05-16 | 9.80 | $9.77 | 19663 |
| 2022-05-13 | 9.80 | $9.76 | 657 |
| 2022-05-12 | 9.80 | $9.78 | 17 |
| 2022-05-11 | 9.80 | $9.78 | — |
| 2022-05-10 | 9.80 | $9.78 | 1189 |
| 2022-05-09 | 9.80 | $9.81 | 35641 |
| 2022-05-06 | 9.80 | $9.83 | 98266 |
| 2022-05-05 | 9.79 | $9.82 | 4 |
| 2022-05-04 | 9.79 | $9.82 | 66773 |
| 2022-05-03 | 9.79 | $9.79 | 8938 |
| 2022-05-02 | 9.79 | $9.79 | 33410 |
| 2022-04-29 | 9.79 | $9.79 | 3082 |
| 2022-04-28 | 9.78 | $9.81 | 700 |
| 2022-04-27 | 9.78 | $9.79 | 1605 |
| 2022-04-26 | 9.78 | $9.80 | 11101 |
| 2022-04-25 | 9.78 | $9.82 | 373 |
| 2022-04-22 | 9.77 | $9.81 | 155743 |
| 2022-04-21 | 9.77 | $9.80 | 9583 |
| 2022-04-20 | 9.77 | $9.81 | 6401 |
| 2022-04-19 | 9.76 | $9.80 | 348 |
| 2022-04-18 | 9.76 | $9.79 | 10879 |
| 2022-04-14 | 9.76 | $9.77 | 5042 |
| 2022-04-13 | 9.76 | $9.78 | 17343 |
| 2022-04-12 | 9.75 | $9.77 | 7356 |
| 2022-04-11 | 9.76 | $9.76 | 1478 |
| 2022-04-08 | 9.76 | $9.77 | 1161 |
| 2022-04-07 | 9.76 | $9.79 | 560 |
| 2022-04-06 | 9.76 | $9.77 | 1019 |
| 2022-04-05 | 9.76 | $9.77 | 4243 |
| 2022-04-04 | 9.75 | $9.77 | 800 |
| 2022-04-01 | 9.75 | $9.77 | 29234 |
| 2022-03-31 | 9.75 | $9.75 | 6256 |
| 2022-03-30 | 9.75 | $9.77 | 12206 |
| 2022-03-29 | 9.75 | $9.75 | 3190 |
| 2022-03-28 | 9.75 | $9.74 | 3586 |
| 2022-03-25 | 9.75 | $9.74 | 55381 |
| 2022-03-24 | 9.75 | $9.74 | 19 |
| 2022-03-23 | 9.75 | $9.74 | 1038 |
| 2022-03-22 | 9.75 | $9.73 | 60615 |
| 2022-03-21 | 9.75 | $9.73 | 26212 |
| 2022-03-18 | 9.75 | $9.75 | 8611 |
| 2022-03-17 | 9.75 | $9.74 | 104626 |
| 2022-03-16 | 9.75 | $9.76 | 9254 |
| 2022-03-15 | 9.75 | $9.79 | 176678 |
| 2022-03-14 | 9.74 | $9.78 | 1.2M |
| 2022-03-11 | 9.74 | $9.77 | 17594 |
| 2022-03-10 | 9.74 | $9.75 | 1202 |
| 2022-03-09 | 9.73 | $9.77 | 2002 |
| 2022-03-08 | 9.73 | $9.76 | 15435 |
| 2022-03-07 | 9.73 | $9.75 | 16813 |
| 2022-03-04 | 9.73 | $9.75 | 882 |
| 2022-03-03 | 9.73 | $9.76 | 114691 |
| 2022-03-02 | 9.72 | $9.77 | 3014 |
| 2022-03-01 | 9.72 | $9.75 | 17689 |
| 2022-02-28 | 9.72 | $9.72 | 9638 |
| 2022-02-25 | 9.71 | $9.73 | 400 |
| 2022-02-24 | 9.71 | $9.72 | 16484 |
| 2022-02-23 | 9.71 | $9.74 | 301884 |
| 2022-02-22 | 9.70 | $9.73 | 8244 |
| 2022-02-18 | 9.70 | $9.73 | 5381 |
| 2022-02-17 | 9.70 | $9.72 | 768964 |
| 2022-02-16 | 9.70 | $9.73 | 557762 |
| 2022-02-15 | 9.70 | $9.70 | 1315 |
| 2022-02-14 | 9.70 | $9.71 | 4003 |
| 2022-02-11 | 9.70 | $9.69 | 20551 |
| 2022-02-10 | 9.70 | $9.74 | 562251 |
| 2022-02-09 | 9.70 | $9.73 | 1846 |
| 2022-02-08 | 9.70 | $9.71 | 1163 |
| 2022-02-07 | 9.71 | $9.73 | 8531 |
| 2022-02-04 | 9.70 | $9.70 | 117 |
| 2022-02-03 | 9.71 | $9.70 | 57479 |
| 2022-02-02 | 9.71 | $9.69 | 28785 |
| 2022-02-01 | 9.71 | $9.71 | 16664 |
| 2022-01-31 | 9.71 | $9.68 | 6478 |
| 2022-01-28 | 9.71 | $9.67 | 18560 |
| 2022-01-27 | 9.72 | $9.67 | 35185 |
| 2022-01-26 | 9.72 | $9.68 | 24123 |
| 2022-01-25 | 9.72 | $9.67 | 58191 |
| 2022-01-24 | 9.72 | $9.66 | 40641 |
| 2022-01-21 | 9.72 | $9.72 | 18105 |
| 2022-01-20 | 9.72 | $9.72 | 66714 |
| 2022-01-19 | 9.72 | $9.73 | 5741 |
| 2022-01-18 | 9.72 | $9.72 | 2147 |
| 2022-01-14 | 9.72 | $9.73 | 1501 |
| 2022-01-13 | 9.72 | $9.73 | 1821 |
| 2022-01-12 | 9.72 | $9.72 | 32180 |
| 2022-01-11 | 9.72 | $9.73 | 7611 |
| 2022-01-10 | 9.72 | $9.74 | 50412 |
| 2022-01-07 | 9.72 | $9.72 | 403590 |
| 2022-01-06 | 9.72 | $9.75 | 9325 |
| 2022-01-05 | 9.72 | $9.73 | 3301 |
| 2022-01-04 | 9.72 | $9.72 | 2136 |
| 2022-01-03 | 9.73 | $9.74 | 40847 |
| 2021-12-31 | 9.73 | $9.72 | 3220 |
| 2021-12-30 | 9.73 | $9.72 | 728 |
| 2021-12-29 | 9.73 | $9.71 | 568 |
| 2021-12-28 | 9.73 | $9.71 | 12901 |
| 2021-12-27 | 9.73 | $9.71 | 25859 |
| 2021-12-23 | 9.74 | $9.72 | 31 |
| 2021-12-22 | 9.74 | $9.72 | 25813 |
| 2021-12-21 | 9.74 | $9.70 | 20600 |
| 2021-12-20 | 9.74 | $9.71 | 200 |
| 2021-12-17 | 9.75 | $9.72 | 6960 |
| 2021-12-16 | 9.75 | $9.73 | 11363 |
| 2021-12-15 | 9.75 | $9.72 | 118823 |
| 2021-12-14 | 9.75 | $9.75 | 10306 |
| 2021-12-13 | 9.75 | $9.72 | 2996 |
| 2021-12-10 | 9.75 | $9.73 | 17218 |
| 2021-12-09 | 9.76 | $9.74 | 673053 |
| 2021-12-08 | 9.76 | $9.75 | 109240 |
| 2021-12-07 | 9.76 | $9.75 | 9415 |
| 2021-12-06 | 9.76 | $9.75 | 152152 |
| 2021-12-03 | 9.76 | $9.74 | 196 |
| 2021-12-02 | 9.76 | $9.75 | 81526 |
| 2021-12-01 | 9.76 | $9.76 | 4311 |
| 2021-11-30 | 9.76 | $9.75 | 9966 |
| 2021-11-29 | 9.76 | $9.75 | 346 |
| 2021-11-26 | 9.77 | $9.76 | 1617 |
| 2021-11-24 | 9.77 | $9.74 | 1718 |
| 2021-11-23 | 9.77 | $9.76 | 5487 |
| 2021-11-22 | 9.77 | $9.76 | 8410 |
| 2021-11-19 | 9.77 | $9.78 | 231362 |
| 2021-11-18 | 9.76 | $9.76 | 4973 |
| 2021-11-17 | 9.76 | $9.77 | 1595 |
| 2021-11-16 | 9.76 | $9.76 | 35220 |
| 2021-11-15 | 9.76 | $9.77 | 97204 |
| 2021-11-12 | 9.76 | $9.77 | 428 |
| 2021-11-11 | 9.75 | $9.77 | 812 |
| 2021-11-10 | 9.75 | $9.76 | 200 |
| 2021-11-09 | 9.75 | $9.77 | 18446 |
| 2021-11-08 | 9.75 | $9.78 | 10664 |
| 2021-11-05 | 9.74 | $9.78 | 10494 |
| 2021-11-04 | 9.74 | $9.78 | 209451 |
| 2021-11-03 | 9.74 | $9.77 | 51668 |
| 2021-11-02 | 9.74 | $9.75 | 129879 |
| 2021-11-01 | 9.73 | $9.75 | 8382 |
| 2021-10-29 | 9.73 | $9.77 | 1170 |
| 2021-10-28 | 9.73 | $9.75 | 218 |
| 2021-10-27 | 9.73 | $9.78 | 92711 |
| 2021-10-26 | 9.73 | $9.74 | 2255 |
| 2021-10-25 | 9.73 | $9.76 | 68521 |
| 2021-10-22 | 9.72 | $9.73 | 23 |
| 2021-10-21 | 9.72 | $9.73 | 756 |
| 2021-10-20 | 9.72 | $9.74 | 218 |
| 2021-10-19 | 9.72 | $9.74 | 18036 |
| 2021-10-18 | 9.72 | $9.71 | 214 |
| 2021-10-15 | 9.72 | $9.73 | 17552 |
| 2021-10-14 | 9.72 | $9.71 | 92 |
| 2021-10-13 | 9.72 | $9.71 | 7046 |
| 2021-10-12 | 9.72 | $9.70 | 2308 |
| 2021-10-11 | 9.72 | $9.72 | 2941 |
| 2021-10-08 | 9.72 | $9.72 | 2747 |
| 2021-10-07 | 9.72 | $9.74 | 19321 |
| 2021-10-06 | 9.72 | $9.73 | — |
| 2021-10-05 | 9.71 | $9.73 | 2 |
| 2021-10-04 | 9.71 | $9.73 | 17046 |
| 2021-10-01 | 9.71 | $9.74 | 13098 |
| 2021-09-30 | 9.70 | $9.72 | 34523 |
| 2021-09-29 | 9.70 | $9.71 | — |
| 2021-09-28 | 9.70 | $9.71 | 15123 |
| 2021-09-27 | 9.69 | $9.69 | 217 |
| 2021-09-24 | 9.69 | $9.68 | 1 |
| 2021-09-23 | 9.69 | $9.68 | 2951 |
| 2021-09-22 | 9.69 | $9.70 | 253466 |
| 2021-09-21 | 9.68 | $9.77 | 1 |
| 2021-09-20 | 9.68 | $9.77 | 4 |
| 2021-09-17 | 9.67 | $9.77 | 13234 |
| 2021-09-16 | 9.66 | $9.73 | 1756 |
| 2021-09-15 | 9.66 | $9.72 | 3504 |
| 2021-09-14 | 9.65 | $9.70 | 1572 |
| 2021-09-13 | 9.65 | $9.67 | 612 |
| 2021-09-10 | 9.65 | $9.67 | 14144 |
| 2021-09-09 | 9.65 | $9.68 | 1550 |
| 2021-09-08 | 9.65 | $9.69 | 1692 |
| 2021-09-07 | 9.65 | $9.66 | 357 |
| 2021-09-03 | 9.66 | $9.68 | 103 |
| 2021-09-02 | 9.66 | $9.67 | 11065 |
| 2021-09-01 | 9.66 | $9.63 | 1747 |
| 2021-08-31 | 9.66 | $9.69 | 156118 |
| 2021-08-30 | 9.66 | $9.64 | 21210 |
| 2021-08-27 | 9.67 | $9.62 | 2425 |
| 2021-08-26 | 9.67 | $9.63 | 14397 |
| 2021-08-25 | 9.67 | $9.64 | 61446 |
| 2021-08-24 | 9.67 | $9.63 | 25093 |
| 2021-08-23 | 9.67 | $9.63 | 112447 |
| 2021-08-20 | 9.67 | $9.63 | 13427 |
| 2021-08-19 | 9.67 | $9.62 | 133111 |
| 2021-08-18 | 9.67 | $9.63 | 37532 |
| 2021-08-17 | 9.66 | $9.63 | 2377 |
| 2021-08-16 | 9.66 | $9.63 | 534849 |
| 2021-08-13 | 9.66 | $9.72 | 6523 |
| 2021-08-12 | 9.66 | $9.73 | 9360 |
| 2021-08-11 | 9.65 | $9.70 | 2290 |
| 2021-08-10 | 9.65 | $9.68 | 1500 |
| 2021-08-09 | 9.65 | $9.71 | 28686 |
| 2021-08-06 | 9.65 | $9.69 | 25980 |
| 2021-08-05 | 9.66 | $9.69 | 8345 |
| 2021-08-04 | 9.66 | $9.69 | 1001 |
| 2021-08-03 | 9.66 | $9.70 | 25065 |
| 2021-08-02 | 9.66 | $9.70 | 15878 |
| 2021-07-30 | 9.66 | $9.67 | 54709 |
| 2021-07-29 | 9.66 | $9.63 | 3621 |
| 2021-07-28 | 9.66 | $9.62 | 29537 |
| 2021-07-27 | 9.66 | $9.62 | 21482 |
| 2021-07-26 | 9.66 | $9.63 | 60404 |
| 2021-07-23 | 9.66 | $9.62 | 76497 |
| 2021-07-22 | 9.66 | $9.62 | 128558 |
| 2021-07-21 | 9.66 | $9.60 | 145500 |
| 2021-07-20 | 9.67 | $9.60 | 36200 |
| 2021-07-19 | 9.67 | $9.58 | 609003 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.06
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.12
Maximum
12.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 12.06 | $11.99 | 202188 |
| 2024-03-11 | 12.07 | $12.10 | 11751 |
| 2024-03-08 | 12.07 | $12.00 | 166186 |
| 2024-03-07 | 12.07 | $12.13 | 54338 |
| 2024-03-06 | 12.07 | $12.21 | 38640 |
| 2024-03-05 | 12.05 | $12.29 | 13617 |
| 2024-03-04 | 12.03 | $12.21 | 30768 |
| 2024-03-01 | 12.01 | $12.20 | 99903 |
| 2024-02-29 | 11.99 | $12.22 | 69775 |
| 2024-02-28 | 11.96 | $12.20 | 49416 |
| 2024-02-27 | 11.94 | $12.38 | 106370 |
| 2024-02-26 | 11.89 | $11.97 | 78190 |
| 2024-02-23 | 11.88 | $11.89 | 15161 |
| 2024-02-22 | 11.88 | $12.00 | 49900 |
| 2024-02-21 | 11.87 | $12.00 | 83996 |
| 2024-02-20 | 11.85 | $12.00 | 63495 |
| 2024-02-16 | 11.84 | $12.07 | 105169 |
| 2024-02-15 | 11.81 | $12.41 | 94176 |
| 2024-02-14 | 11.75 | $12.10 | 94373 |
| 2024-02-13 | 11.71 | $12.00 | 104969 |
| 2024-02-12 | 11.68 | $11.10 | 51209 |
| 2024-02-09 | 11.75 | $11.06 | 54388 |
| 2024-02-08 | 11.82 | $10.67 | 157365 |
| 2024-02-07 | 11.94 | $11.40 | 80205 |
| 2024-02-06 | 12.00 | $11.80 | 41285 |
| 2024-02-05 | 12.02 | $12.06 | 94502 |
| 2024-02-02 | 12.01 | $12.40 | 48875 |
| 2024-02-01 | 11.97 | $12.63 | 55914 |
| 2024-01-31 | 11.90 | $12.36 | 139742 |
| 2024-01-30 | 11.86 | $12.21 | 53070 |
| 2024-01-29 | 11.82 | $12.05 | 13518 |
| 2024-01-26 | 11.79 | $12.16 | 15085 |
| 2024-01-25 | 11.76 | $12.09 | 18785 |
| 2024-01-24 | 11.72 | $12.10 | 15582 |
| 2024-01-23 | 11.68 | $12.15 | 22004 |
| 2024-01-22 | 11.63 | $12.12 | 79008 |
| 2024-01-19 | 11.58 | $11.98 | 16604 |
| 2024-01-18 | 11.54 | $11.97 | 46503 |
| 2024-01-17 | 11.49 | $11.86 | 819636 |
| 2024-01-16 | 11.45 | $11.50 | 33320 |
| 2024-01-12 | 11.45 | $11.46 | 29353 |
| 2024-01-11 | 11.45 | $11.52 | 15950 |
| 2024-01-10 | 11.44 | $11.65 | 19444 |
| 2024-01-09 | 11.42 | $11.59 | 38424 |
| 2024-01-08 | 11.40 | $11.26 | 29573 |
| 2024-01-05 | 11.41 | $11.88 | 18416 |
| 2024-01-04 | 11.36 | $11.91 | 22810 |
| 2024-01-03 | 11.31 | $11.89 | 17968 |
| 2024-01-02 | 11.25 | $11.84 | 18328 |
| 2023-12-29 | 11.18 | $11.39 | 25543 |
| 2023-12-28 | 11.16 | $11.42 | 18341 |
| 2023-12-27 | 11.13 | $11.50 | 22947 |
| 2023-12-26 | 11.10 | $11.88 | 27415 |
| 2023-12-22 | 11.01 | $11.74 | 42024 |
| 2023-12-21 | 10.94 | $11.45 | 19761 |
| 2023-12-20 | 10.88 | $11.45 | 18874 |
| 2023-12-19 | 10.82 | $11.35 | 44808 |
| 2023-12-18 | 10.77 | $11.19 | 273105 |
| 2023-12-15 | 10.72 | $11.06 | 299870 |
| 2023-12-14 | 10.69 | $10.91 | 1.2M |
| 2023-12-13 | 10.67 | $10.93 | 178960 |
| 2023-12-12 | 10.64 | $10.90 | 343417 |
| 2023-12-11 | 10.61 | $10.83 | 58251 |
| 2023-12-08 | 10.59 | $10.80 | 23312 |
| 2023-12-07 | 10.56 | $10.75 | 140304 |
| 2023-12-06 | 10.54 | $10.54 | 38664 |
| 2023-12-05 | 10.55 | $10.60 | 742 |
| 2023-12-04 | 10.54 | $10.60 | 15328 |
| 2023-12-01 | 10.53 | $10.50 | 3575 |
| 2023-11-30 | 10.54 | $10.60 | — |
| 2023-11-29 | 10.53 | $10.60 | 1033 |
| 2023-11-28 | 10.52 | $10.53 | 225 |
| 2023-11-27 | 10.52 | $10.50 | — |
| 2023-11-24 | 10.52 | $10.50 | — |
| 2023-11-22 | 10.53 | $10.50 | 397 |
| 2023-11-21 | 10.53 | $10.53 | 1027 |
| 2023-11-20 | 10.53 | $10.53 | 189 |
| 2023-11-17 | 10.53 | $10.48 | 893 |
| 2023-11-16 | 10.53 | $10.60 | — |
| 2023-11-15 | 10.53 | $10.60 | — |
| 2023-11-14 | 10.52 | $10.60 | 612 |
| 2023-11-13 | 10.51 | $10.51 | — |
| 2023-11-10 | 10.51 | $10.51 | — |
| 2023-11-09 | 10.51 | $10.51 | 6802 |
| 2023-11-08 | 10.51 | $10.48 | 223 |
| 2023-11-07 | 10.51 | $10.48 | 3125 |
| 2023-11-06 | 10.52 | $10.59 | — |
| 2023-11-03 | 10.51 | $10.59 | — |
| 2023-11-02 | 10.50 | $10.59 | 104 |
| 2023-11-01 | 10.49 | $10.48 | — |
| 2023-10-31 | 10.49 | $10.48 | — |
| 2023-10-30 | 10.49 | $10.48 | 14813 |
| 2023-10-27 | 10.50 | $10.48 | — |
| 2023-10-26 | 10.50 | $10.48 | — |
| 2023-10-25 | 10.50 | $10.48 | 56181 |
| 2023-10-24 | 10.50 | $10.52 | — |
| 2023-10-23 | 10.50 | $10.52 | — |
| 2023-10-20 | 10.50 | $10.52 | 478 |
| 2023-10-19 | 10.49 | $10.56 | 1141 |
| 2023-10-18 | 10.49 | $10.59 | 733 |
| 2023-10-17 | 10.48 | $10.53 | 378 |
| 2023-10-16 | 10.47 | $10.54 | 1722 |
| 2023-10-13 | 10.46 | $10.58 | 2274 |
| 2023-10-12 | 10.45 | $10.49 | — |
| 2023-10-11 | 10.45 | $10.49 | 175488 |
| 2023-10-10 | 10.45 | $10.45 | 100 |
| 2023-10-09 | 10.44 | $10.50 | — |
| 2023-10-06 | 10.44 | $10.50 | 14970 |
| 2023-10-05 | 10.43 | $10.50 | 3126 |
| 2023-10-04 | 10.43 | $10.50 | 160 |
| 2023-10-03 | 10.42 | $10.46 | — |
| 2023-10-02 | 10.41 | $10.46 | 22541 |
| 2023-09-29 | 10.41 | $10.46 | 2000 |
| 2023-09-28 | 10.40 | $10.49 | 1605 |
| 2023-09-27 | 10.39 | $10.42 | — |
| 2023-09-26 | 10.39 | $10.42 | — |
| 2023-09-25 | 10.39 | $10.42 | 202 |
| 2023-09-22 | 10.38 | $10.41 | 152 |
| 2023-09-21 | 10.38 | $10.40 | — |
| 2023-09-20 | 10.38 | $10.40 | 1604 |
| 2023-09-19 | 10.38 | $10.47 | 186 |
| 2023-09-18 | 10.37 | $10.38 | 4849 |
| 2023-09-15 | 10.37 | $10.34 | — |
| 2023-09-14 | 10.37 | $10.34 | 7500 |
| 2023-09-13 | 10.37 | $10.41 | 32485 |
| 2023-09-12 | 10.37 | $10.43 | 47091 |
| 2023-09-11 | 10.36 | $10.34 | 16801 |
| 2023-09-08 | 10.37 | $10.49 | 42612 |
| 2023-09-07 | 10.35 | $10.39 | 268 |
| 2023-09-06 | 10.35 | $10.35 | 30912 |
| 2023-09-05 | 10.35 | $10.33 | 563 |
| 2023-09-01 | 10.35 | $10.30 | 1252 |
| 2023-08-31 | 10.36 | $10.39 | — |
| 2023-08-30 | 10.35 | $10.39 | 301645 |
| 2023-08-29 | 10.35 | $10.40 | 274 |
| 2023-08-28 | 10.34 | $10.37 | 211518 |
| 2023-08-25 | 10.34 | $10.31 | 22226 |
| 2023-08-24 | 10.34 | $10.35 | — |
| 2023-08-23 | 10.34 | $10.35 | 126875 |
| 2023-08-22 | 10.34 | $10.38 | 3507 |
| 2023-08-21 | 10.34 | $10.37 | 30553 |
| 2023-08-18 | 10.33 | $10.38 | — |
| 2023-08-17 | 10.33 | $10.38 | 9504 |
| 2023-08-16 | 10.32 | $10.38 | 17417 |
| 2023-08-15 | 10.32 | $10.35 | 345 |
| 2023-08-14 | 10.32 | $10.35 | 21719 |
| 2023-08-11 | 10.31 | $10.37 | 13409 |
| 2023-08-10 | 10.31 | $10.36 | 39437 |
| 2023-08-09 | 10.30 | $10.37 | 11299 |
| 2023-08-08 | 10.29 | $10.36 | 1.2M |
| 2023-08-07 | 10.29 | $10.30 | 42354 |
| 2023-08-04 | 10.28 | $10.28 | 21000 |
| 2023-08-03 | 10.28 | $10.28 | 99458 |
| 2023-08-02 | 10.28 | $10.29 | — |
| 2023-08-01 | 10.28 | $10.29 | 7860 |
| 2023-07-31 | 10.28 | $10.29 | 228635 |
| 2023-07-28 | 10.28 | $10.28 | 276182 |
| 2023-07-27 | 10.28 | $10.31 | 648 |
| 2023-07-26 | 10.28 | $10.31 | — |
| 2023-07-25 | 10.28 | $10.31 | — |
| 2023-07-24 | 10.27 | $10.31 | 1606 |
| 2023-07-21 | 10.27 | $10.31 | 1814 |
| 2023-07-20 | 10.27 | $10.30 | — |
| 2023-07-19 | 10.26 | $10.30 | 3701 |
| 2023-07-18 | 10.26 | $10.28 | 8637 |
| 2023-07-17 | 10.26 | $10.28 | 32161 |
| 2023-07-14 | 10.25 | $10.27 | 300 |
| 2023-07-13 | 10.25 | $10.27 | — |
| 2023-07-12 | 10.25 | $10.27 | — |
| 2023-07-11 | 10.25 | $10.27 | 335238 |
| 2023-07-10 | 10.25 | $10.27 | — |
| 2023-07-07 | 10.24 | $10.27 | 6588 |
| 2023-07-06 | 10.24 | $10.27 | 3801 |
| 2023-07-05 | 10.24 | $10.27 | 11916 |
| 2023-07-03 | 10.23 | $10.27 | 26902 |
| 2023-06-30 | 10.23 | $10.27 | 162914 |
| 2023-06-29 | 10.22 | $10.27 | 43212 |
| 2023-06-28 | 10.22 | $10.27 | 7965 |
| 2023-06-27 | 10.21 | $10.26 | 4400 |
| 2023-06-26 | 10.21 | $10.25 | — |
| 2023-06-23 | 10.21 | $10.25 | 100 |
| 2023-06-22 | 10.20 | $10.25 | 19694 |
| 2023-06-21 | 10.20 | $10.23 | 4819 |
| 2023-06-20 | 10.19 | $10.21 | 1509 |
| 2023-06-16 | 10.19 | $10.21 | 100 |
| 2023-06-15 | 10.19 | $10.22 | 4201 |
| 2023-06-14 | 10.18 | $10.21 | 129717 |
| 2023-06-13 | 10.18 | $10.21 | 12821 |
| 2023-06-12 | 10.18 | $10.19 | 25500 |
| 2023-06-09 | 10.18 | $10.20 | 1051 |
| 2023-06-08 | 10.18 | $10.19 | 58393 |
| 2023-06-07 | 10.17 | $10.19 | 132694 |
| 2023-06-06 | 10.17 | $10.18 | 122875 |
| 2023-06-05 | 10.17 | $10.19 | 54674 |
| 2023-06-02 | 10.17 | $10.19 | 52086 |
| 2023-06-01 | 10.17 | $10.19 | 625512 |
| 2023-05-31 | 10.17 | $10.19 | 652046 |
| 2023-05-30 | 10.16 | $10.18 | 69935 |
| 2023-05-26 | 10.16 | $10.16 | 507912 |
| 2023-05-25 | 10.16 | $10.17 | 930038 |
| 2023-05-24 | 10.16 | $10.18 | 176754 |
| 2023-05-23 | 10.16 | $10.17 | 114256 |
| 2023-05-22 | 10.16 | $10.16 | 424357 |
| 2023-05-19 | 10.16 | $10.16 | 41948 |
| 2023-05-18 | 10.16 | $10.16 | 134 |
| 2023-05-17 | 10.16 | $10.16 | 155 |
| 2023-05-16 | 10.16 | $10.18 | — |
| 2023-05-15 | 10.15 | $10.18 | 1200 |
| 2023-05-12 | 10.15 | $10.15 | 11242 |
| 2023-05-11 | 10.15 | $10.15 | 100 |
| 2023-05-10 | 10.15 | $10.15 | 21779 |
| 2023-05-09 | 10.15 | $10.15 | 17861 |
| 2023-05-08 | 10.15 | $10.15 | 31759 |
| 2023-05-05 | 10.15 | $10.15 | 300 |
| 2023-05-04 | 10.15 | $10.14 | — |
| 2023-05-03 | 10.15 | $10.14 | 2815 |
| 2023-05-02 | 10.15 | $10.18 | — |
| 2023-05-01 | 10.15 | $10.18 | — |
| 2023-04-28 | 10.15 | $10.18 | 2545 |
| 2023-04-27 | 10.14 | $10.13 | 16900 |
| 2023-04-26 | 10.14 | $10.16 | — |
| 2023-04-25 | 10.14 | $10.16 | 10931 |
| 2023-04-24 | 10.14 | $10.15 | 8013 |
| 2023-04-21 | 10.14 | $10.14 | 10417 |
| 2023-04-20 | 10.14 | $10.14 | 138 |
| 2023-04-19 | 10.14 | $10.14 | 13285 |
| 2023-04-18 | 10.14 | $10.13 | — |
| 2023-04-17 | 10.14 | $10.13 | 3200 |
| 2023-04-14 | 10.14 | $10.13 | 903 |
| 2023-04-13 | 10.14 | $10.15 | 1618 |
| 2023-04-12 | 10.14 | $10.14 | 10162 |
| 2023-04-11 | 10.14 | $10.13 | — |
| 2023-04-10 | 10.14 | $10.13 | — |
| 2023-04-06 | 10.14 | $10.13 | 53200 |
| 2023-04-05 | 10.15 | $10.14 | 100 |
| 2023-04-04 | 10.15 | $10.14 | 232 |
| 2023-04-03 | 10.15 | $10.14 | 25536 |
| 2023-03-31 | 10.15 | $10.13 | 498 |
| 2023-03-30 | 10.15 | $10.13 | 4306 |
| 2023-03-29 | 10.15 | $10.15 | 3051 |
| 2023-03-28 | 10.15 | $10.14 | 8541 |
| 2023-03-27 | 10.15 | $10.15 | 20776 |
| 2023-03-24 | 10.15 | $10.15 | 17337 |
| 2023-03-23 | 10.15 | $10.12 | 41765 |
| 2023-03-22 | 10.16 | $10.15 | — |
| 2023-03-21 | 10.16 | $10.15 | 1935 |
| 2023-03-20 | 10.16 | $10.13 | 570 |
| 2023-03-17 | 10.16 | $10.15 | 3684 |
| 2023-03-16 | 10.16 | $10.14 | 280 |
| 2023-03-15 | 10.16 | $10.15 | 220 |
| 2023-03-14 | 10.16 | $10.10 | 2917 |
| 2023-03-13 | 10.17 | $10.12 | 4087 |
| 2023-03-10 | 10.18 | $10.12 | 7671 |
| 2023-03-09 | 10.18 | $10.12 | 14754 |
| 2023-03-08 | 10.19 | $10.14 | 43637 |
| 2023-03-07 | 10.19 | $10.37 | 117 |
| 2023-03-06 | 10.18 | $10.30 | 4270 |
| 2023-03-03 | 10.16 | $10.26 | 26838 |
| 2023-03-02 | 10.15 | $10.20 | 8207 |
| 2023-03-01 | 10.15 | $10.28 | 34016 |
| 2023-02-28 | 10.13 | $10.30 | 4188 |
| 2023-02-27 | 10.12 | $10.20 | 63823 |
| 2023-02-24 | 10.11 | $10.10 | 96426 |
| 2023-02-23 | 10.11 | $10.05 | — |
| 2023-02-22 | 10.12 | $10.05 | 3117 |
| 2023-02-21 | 10.12 | $10.13 | 184078 |
| 2023-02-17 | 10.12 | $10.14 | 664686 |
| 2023-02-16 | 10.12 | $10.12 | 2.5M |
| 2023-02-15 | 10.12 | $10.12 | 3.1M |
| 2023-02-14 | 10.12 | $10.13 | 36449 |
| 2023-02-13 | 10.12 | $10.13 | 682 |
| 2023-02-10 | 10.12 | $10.13 | 1195 |
| 2023-02-09 | 10.12 | $10.12 | — |
| 2023-02-08 | 10.12 | $10.12 | 15726 |
| 2023-02-07 | 10.12 | $10.16 | 210 |
| 2023-02-06 | 10.11 | $10.12 | 1.2M |
| 2023-02-03 | 10.11 | $10.12 | 407068 |
| 2023-02-02 | 10.11 | $10.14 | 44586 |
| 2023-02-01 | 10.11 | $10.13 | 11757 |
| 2023-01-31 | 10.11 | $10.14 | 101533 |
| 2023-01-30 | 10.10 | $10.13 | 15857 |
| 2023-01-27 | 10.10 | $10.14 | 11636 |
| 2023-01-26 | 10.09 | $10.14 | 123468 |
| 2023-01-25 | 10.09 | $10.15 | 515411 |
| 2023-01-24 | 10.08 | $10.13 | 1771 |
| 2023-01-23 | 10.08 | $10.12 | 58931 |
| 2023-01-20 | 10.07 | $10.11 | 3214 |
| 2023-01-19 | 10.07 | $10.11 | 6635 |
| 2023-01-18 | 10.07 | $10.12 | 14193 |
| 2023-01-17 | 10.06 | $10.11 | 4716 |
| 2023-01-13 | 10.06 | $10.10 | 12005 |
| 2023-01-12 | 10.05 | $10.10 | 67742 |
| 2023-01-11 | 10.05 | $10.07 | 384643 |
| 2023-01-10 | 10.04 | $10.07 | 349164 |
| 2023-01-09 | 10.04 | $10.05 | 124935 |
| 2023-01-06 | 10.04 | $10.06 | 21 |
| 2023-01-05 | 10.04 | $10.06 | 220070 |
| 2023-01-04 | 10.04 | $10.05 | 116112 |
| 2023-01-03 | 10.03 | $10.08 | 721 |
| 2022-12-30 | 10.03 | $10.05 | 409474 |
| 2022-12-29 | 10.03 | $10.03 | 48453 |
| 2022-12-28 | 10.03 | $10.02 | 95291 |
| 2022-12-27 | 10.03 | $10.03 | 23323 |
| 2022-12-23 | 10.03 | $10.03 | 76630 |
| 2022-12-22 | 10.03 | $10.04 | 60308 |
| 2022-12-21 | 10.03 | $10.00 | 100 |
| 2022-12-20 | 10.03 | $10.00 | 1078 |
| 2022-12-19 | 10.03 | $10.03 | 1205 |
| 2022-12-16 | 10.03 | $10.00 | 30497 |
| 2022-12-15 | 10.04 | $10.00 | 1912 |
| 2022-12-14 | 10.04 | $10.05 | 1290 |
| 2022-12-13 | 10.04 | $10.03 | 267806 |
| 2022-12-12 | 10.04 | $9.99 | 116159 |
| 2022-12-09 | 10.04 | $9.91 | 29731 |
| 2022-12-08 | 10.06 | $10.08 | 33146 |
| 2022-12-07 | 10.06 | $10.11 | 53660 |
| 2022-12-06 | 10.05 | $10.09 | 40271 |
| 2022-12-05 | 10.05 | $10.10 | 81352 |
| 2022-12-02 | 10.04 | $10.10 | 5970 |
| 2022-12-01 | 10.03 | $10.10 | 64017 |
| 2022-11-30 | 10.03 | $10.11 | 368282 |
| 2022-11-29 | 10.02 | $10.13 | 6.2M |
| 2022-11-28 | 10.01 | $10.05 | 56012 |
| 2022-11-25 | 10.00 | $10.06 | 38754 |
| 2022-11-23 | 10.00 | $10.05 | 2880 |
| 2022-11-22 | 9.99 | $10.04 | 287504 |
| 2022-11-21 | 9.99 | $10.04 | 785832 |
| 2022-11-18 | 9.98 | $10.03 | 70104 |
| 2022-11-17 | 9.97 | $10.03 | 35993 |
| 2022-11-16 | 9.97 | $10.03 | 63398 |
| 2022-11-15 | 9.96 | $10.03 | 1659 |
| 2022-11-14 | 9.96 | $10.03 | 11219 |
| 2022-11-11 | 9.95 | $10.03 | 952364 |
| 2022-11-10 | 9.94 | $10.00 | 256374 |
| 2022-11-09 | 9.93 | $10.01 | 4.0M |
| 2022-11-08 | 9.92 | $9.97 | 751787 |
| 2022-11-07 | 9.92 | $9.95 | 38832 |
| 2022-11-04 | 9.92 | $9.96 | 65858 |
| 2022-11-03 | 9.91 | $9.95 | 341553 |
| 2022-11-02 | 9.91 | $9.94 | 1312 |
| 2022-11-01 | 9.90 | $9.95 | 36748 |
| 2022-10-31 | 9.90 | $9.95 | 553 |
| 2022-10-28 | 9.90 | $9.96 | 773 |
| 2022-10-27 | 9.89 | $9.96 | 97141 |
| 2022-10-26 | 9.88 | $9.94 | 149543 |
| 2022-10-25 | 9.88 | $9.89 | 17747 |
| 2022-10-24 | 9.87 | $9.90 | 8049 |
| 2022-10-21 | 9.87 | $9.91 | 3070 |
| 2022-10-20 | 9.87 | $9.91 | 6431 |
| 2022-10-19 | 9.86 | $9.90 | 169463 |
| 2022-10-18 | 9.86 | $9.91 | 1.3M |
| 2022-10-17 | 9.85 | $9.89 | 44820 |
| 2022-10-14 | 9.85 | $9.88 | 501 |
| 2022-10-13 | 9.85 | $9.89 | 24797 |
| 2022-10-12 | 9.84 | $9.88 | 30430 |
| 2022-10-11 | 9.84 | $9.87 | 215647 |
| 2022-10-10 | 9.84 | $9.87 | 22636 |
| 2022-10-07 | 9.83 | $9.86 | 965 |
| 2022-10-06 | 9.83 | $9.86 | 89475 |
| 2022-10-05 | 9.83 | $9.85 | 204456 |
| 2022-10-04 | 9.82 | $9.84 | 63769 |
| 2022-10-03 | 9.82 | $9.83 | 44622 |
| 2022-09-30 | 9.82 | $9.83 | 65492 |
| 2022-09-29 | 9.82 | $9.82 | 39426 |
| 2022-09-28 | 9.82 | $9.82 | 35028 |
| 2022-09-27 | 9.82 | $9.82 | 189938 |
| 2022-09-26 | 9.82 | $9.82 | 69137 |
| 2022-09-23 | 9.82 | $9.81 | 125595 |
| 2022-09-22 | 9.82 | $9.82 | 36207 |
| 2022-09-21 | 9.82 | $9.82 | 103674 |
| 2022-09-20 | 9.82 | $9.83 | 28221 |
| 2022-09-19 | 9.82 | $9.82 | 7030 |
| 2022-09-16 | 9.82 | $9.83 | 108360 |
| 2022-09-15 | 9.82 | $9.83 | 2964 |
| 2022-09-14 | 9.82 | $9.83 | 38557 |
| 2022-09-13 | 9.82 | $9.83 | 249222 |
| 2022-09-12 | 9.82 | $9.81 | 38879 |
| 2022-09-09 | 9.82 | $9.81 | 7837 |
| 2022-09-08 | 9.82 | $9.82 | 480966 |
| 2022-09-07 | 9.83 | $9.82 | 31659 |
| 2022-09-06 | 9.83 | $9.82 | 33156 |
| 2022-09-02 | 9.83 | $9.82 | 45867 |
| 2022-09-01 | 9.83 | $9.79 | 1.8M |
| 2022-08-31 | 9.83 | $9.83 | 1 |
| 2022-08-30 | 9.83 | $9.83 | 3718 |
| 2022-08-29 | 9.83 | $9.82 | 1620 |
| 2022-08-26 | 9.83 | $9.83 | 33438 |
| 2022-08-25 | 9.83 | $9.83 | 7144 |
| 2022-08-24 | 9.83 | $9.83 | 309891 |
| 2022-08-23 | 9.83 | $9.84 | 62721 |
| 2022-08-22 | 9.83 | $9.83 | 518017 |
| 2022-08-19 | 9.83 | $9.84 | 127860 |
| 2022-08-18 | 9.83 | $9.84 | 284 |
| 2022-08-17 | 9.83 | $9.83 | 1.0M |
| 2022-08-16 | 9.83 | $9.85 | 4052 |
| 2022-08-15 | 9.83 | $9.85 | 38778 |
| 2022-08-12 | 9.83 | $9.84 | 1876 |
| 2022-08-11 | 9.83 | $9.84 | 1513 |
| 2022-08-10 | 9.83 | $9.84 | 908 |
| 2022-08-09 | 9.82 | $9.83 | 33641 |
| 2022-08-08 | 9.82 | $9.84 | 1188 |
| 2022-08-05 | 9.82 | $9.84 | 5132 |
| 2022-08-04 | 9.82 | $9.83 | 4408 |
| 2022-08-03 | 9.82 | $9.84 | 702059 |
| 2022-08-02 | 9.82 | $9.83 | 6357 |
| 2022-08-01 | 9.82 | $9.83 | 335083 |
| 2022-07-29 | 9.81 | $9.83 | 36982 |
| 2022-07-28 | 9.81 | $9.83 | 2520 |
| 2022-07-27 | 9.81 | $9.84 | 43604 |
| 2022-07-26 | 9.81 | $9.84 | 271 |
| 2022-07-25 | 9.80 | $9.82 | 1776 |
| 2022-07-22 | 9.80 | $9.83 | 894 |
| 2022-07-21 | 9.80 | $9.81 | 21762 |
| 2022-07-20 | 9.80 | $9.81 | 115 |
| 2022-07-19 | 9.80 | $9.81 | 16355 |
| 2022-07-18 | 9.80 | $9.80 | 15580 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.79 | $9.80 | 1633 |
| 2022-07-13 | 9.79 | $9.80 | 5034 |
| 2022-07-12 | 9.79 | $9.80 | 200 |
| 2022-07-11 | 9.79 | $9.80 | 53114 |
| 2022-07-08 | 9.79 | $9.79 | 58589 |
| 2022-07-07 | 9.79 | $9.81 | 2 |
| 2022-07-06 | 9.79 | $9.81 | 2326 |
| 2022-07-05 | 9.79 | $9.78 | 32461 |
| 2022-07-01 | 9.79 | $9.79 | 700 |
| 2022-06-30 | 9.79 | $9.79 | 41849 |
| 2022-06-29 | 9.79 | $9.79 | 3942 |
| 2022-06-28 | 9.79 | $9.79 | 8484 |
| 2022-06-27 | 9.79 | $9.80 | 599 |
| 2022-06-24 | 9.79 | $9.80 | 2590 |
| 2022-06-23 | 9.79 | $9.78 | 28085 |
| 2022-06-22 | 9.79 | $9.79 | 12512 |
| 2022-06-21 | 9.79 | $9.79 | 1470 |
| 2022-06-17 | 9.79 | $9.79 | 9993 |
| 2022-06-16 | 9.79 | $9.78 | 14132 |
| 2022-06-15 | 9.79 | $9.80 | 150 |
| 2022-06-14 | 9.79 | $9.77 | 106491 |
| 2022-06-13 | 9.79 | $9.80 | 60693 |
| 2022-06-10 | 9.79 | $9.79 | 16378 |
| 2022-06-09 | 9.78 | $9.80 | 462015 |
| 2022-06-08 | 9.78 | $9.80 | 11014 |
| 2022-06-07 | 9.78 | $9.78 | 1785 |
| 2022-06-06 | 9.78 | $9.79 | 101 |
| 2022-06-03 | 9.78 | $9.79 | 16101 |
| 2022-06-02 | 9.78 | $9.79 | 3488 |
| 2022-06-01 | 9.78 | $9.77 | 42550 |
| 2022-05-31 | 9.78 | $9.76 | 193104 |
| 2022-05-27 | 9.78 | $9.79 | 2033 |
| 2022-05-26 | 9.78 | $9.77 | 1588 |
| 2022-05-25 | 9.78 | $9.77 | 2939 |
| 2022-05-24 | 9.78 | $9.78 | 33308 |
| 2022-05-23 | 9.78 | $9.78 | 6480 |
| 2022-05-20 | 9.78 | $9.78 | 9575 |
| 2022-05-19 | 9.78 | $9.78 | 1054 |
| 2022-05-18 | 9.78 | $9.76 | 5420 |
| 2022-05-17 | 9.79 | $9.77 | 1.5M |
| 2022-05-16 | 9.79 | $9.77 | 19663 |
| 2022-05-13 | 9.79 | $9.76 | 657 |
| 2022-05-12 | 9.79 | $9.78 | 17 |
| 2022-05-11 | 9.79 | $9.78 | — |
| 2022-05-10 | 9.80 | $9.78 | 1189 |
| 2022-05-09 | 9.80 | $9.81 | 35641 |
| 2022-05-06 | 9.80 | $9.83 | 98266 |
| 2022-05-05 | 9.79 | $9.82 | 4 |
| 2022-05-04 | 9.79 | $9.82 | 66773 |
| 2022-05-03 | 9.79 | $9.79 | 8938 |
| 2022-05-02 | 9.79 | $9.79 | 33410 |
| 2022-04-29 | 9.79 | $9.79 | 3082 |
| 2022-04-28 | 9.79 | $9.81 | 700 |
| 2022-04-27 | 9.78 | $9.79 | 1605 |
| 2022-04-26 | 9.78 | $9.80 | 11101 |
| 2022-04-25 | 9.78 | $9.82 | 373 |
| 2022-04-22 | 9.78 | $9.81 | 155743 |
| 2022-04-21 | 9.77 | $9.80 | 9583 |
| 2022-04-20 | 9.77 | $9.81 | 6401 |
| 2022-04-19 | 9.77 | $9.80 | 348 |
| 2022-04-18 | 9.76 | $9.79 | 10879 |
| 2022-04-14 | 9.76 | $9.77 | 5042 |
| 2022-04-13 | 9.76 | $9.78 | 17343 |
| 2022-04-12 | 9.76 | $9.77 | 7356 |
| 2022-04-11 | 9.76 | $9.76 | 1478 |
| 2022-04-08 | 9.76 | $9.77 | 1161 |
| 2022-04-07 | 9.76 | $9.79 | 560 |
| 2022-04-06 | 9.75 | $9.77 | 1019 |
| 2022-04-05 | 9.75 | $9.77 | 4243 |
| 2022-04-04 | 9.75 | $9.77 | 800 |
| 2022-04-01 | 9.75 | $9.77 | 29234 |
| 2022-03-31 | 9.75 | $9.75 | 6256 |
| 2022-03-30 | 9.75 | $9.77 | 12206 |
| 2022-03-29 | 9.74 | $9.75 | 3190 |
| 2022-03-28 | 9.74 | $9.74 | 3586 |
| 2022-03-25 | 9.74 | $9.74 | 55381 |
| 2022-03-24 | 9.75 | $9.74 | 19 |
| 2022-03-23 | 9.75 | $9.74 | 1038 |
| 2022-03-22 | 9.75 | $9.73 | 60615 |
| 2022-03-21 | 9.75 | $9.73 | 26212 |
| 2022-03-18 | 9.75 | $9.75 | 8611 |
| 2022-03-17 | 9.75 | $9.74 | 104626 |
| 2022-03-16 | 9.75 | $9.76 | 9254 |
| 2022-03-15 | 9.75 | $9.79 | 176678 |
| 2022-03-14 | 9.75 | $9.78 | 1.2M |
| 2022-03-11 | 9.74 | $9.77 | 17594 |
| 2022-03-10 | 9.74 | $9.75 | 1202 |
| 2022-03-09 | 9.74 | $9.77 | 2002 |
| 2022-03-08 | 9.74 | $9.76 | 15435 |
| 2022-03-07 | 9.73 | $9.75 | 16813 |
| 2022-03-04 | 9.73 | $9.75 | 882 |
| 2022-03-03 | 9.73 | $9.76 | 114691 |
| 2022-03-02 | 9.73 | $9.77 | 3014 |
| 2022-03-01 | 9.72 | $9.75 | 17689 |
| 2022-02-28 | 9.72 | $9.72 | 9638 |
| 2022-02-25 | 9.72 | $9.73 | 400 |
| 2022-02-24 | 9.72 | $9.72 | 16484 |
| 2022-02-23 | 9.72 | $9.74 | 301884 |
| 2022-02-22 | 9.71 | $9.73 | 8244 |
| 2022-02-18 | 9.71 | $9.73 | 5381 |
| 2022-02-17 | 9.71 | $9.72 | 768964 |
| 2022-02-16 | 9.71 | $9.73 | 557762 |
| 2022-02-15 | 9.71 | $9.70 | 1315 |
| 2022-02-14 | 9.71 | $9.71 | 4003 |
| 2022-02-11 | 9.71 | $9.69 | 20551 |
| 2022-02-10 | 9.71 | $9.74 | 562251 |
| 2022-02-09 | 9.71 | $9.73 | 1846 |
| 2022-02-08 | 9.70 | $9.71 | 1163 |
| 2022-02-07 | 9.70 | $9.73 | 8531 |
| 2022-02-04 | 9.70 | $9.70 | 117 |
| 2022-02-03 | 9.70 | $9.70 | 57479 |
| 2022-02-02 | 9.70 | $9.69 | 28785 |
| 2022-02-01 | 9.70 | $9.71 | 16664 |
| 2022-01-31 | 9.70 | $9.68 | 6478 |
| 2022-01-28 | 9.70 | $9.67 | 18560 |
| 2022-01-27 | 9.71 | $9.67 | 35185 |
| 2022-01-26 | 9.71 | $9.68 | 24123 |
| 2022-01-25 | 9.72 | $9.67 | 58191 |
| 2022-01-24 | 9.72 | $9.66 | 40641 |
| 2022-01-21 | 9.73 | $9.72 | 18105 |
| 2022-01-20 | 9.73 | $9.72 | 66714 |
| 2022-01-19 | 9.73 | $9.73 | 5741 |
| 2022-01-18 | 9.73 | $9.72 | 2147 |
| 2022-01-14 | 9.73 | $9.73 | 1501 |
| 2022-01-13 | 9.73 | $9.73 | 1821 |
| 2022-01-12 | 9.73 | $9.72 | 32180 |
| 2022-01-11 | 9.73 | $9.73 | 7611 |
| 2022-01-10 | 9.73 | $9.74 | 50412 |
| 2022-01-07 | 9.73 | $9.72 | 403590 |
| 2022-01-06 | 9.73 | $9.75 | 9325 |
| 2022-01-05 | 9.73 | $9.73 | 3301 |
| 2022-01-04 | 9.73 | $9.72 | 2136 |
| 2022-01-03 | 9.73 | $9.74 | 40847 |
| 2021-12-31 | 9.72 | $9.72 | 3220 |
| 2021-12-30 | 9.73 | $9.72 | 728 |
| 2021-12-29 | 9.73 | $9.71 | 568 |
| 2021-12-28 | 9.73 | $9.71 | 12901 |
| 2021-12-27 | 9.73 | $9.71 | 25859 |
| 2021-12-23 | 9.73 | $9.72 | 31 |
| 2021-12-22 | 9.73 | $9.72 | 25813 |
| 2021-12-21 | 9.73 | $9.70 | 20600 |
| 2021-12-20 | 9.74 | $9.71 | 200 |
| 2021-12-17 | 9.74 | $9.72 | 6960 |
| 2021-12-16 | 9.74 | $9.73 | 11363 |
| 2021-12-15 | 9.74 | $9.72 | 118823 |
| 2021-12-14 | 9.75 | $9.75 | 10306 |
| 2021-12-13 | 9.75 | $9.72 | 2996 |
| 2021-12-10 | 9.75 | $9.73 | 17218 |
| 2021-12-09 | 9.75 | $9.74 | 673053 |
| 2021-12-08 | 9.75 | $9.75 | 109240 |
| 2021-12-07 | 9.75 | $9.75 | 9415 |
| 2021-12-06 | 9.75 | $9.75 | 152152 |
| 2021-12-03 | 9.76 | $9.74 | 196 |
| 2021-12-02 | 9.76 | $9.75 | 81526 |
| 2021-12-01 | 9.76 | $9.76 | 4311 |
| 2021-11-30 | 9.76 | $9.75 | 9966 |
| 2021-11-29 | 9.76 | $9.75 | 346 |
| 2021-11-26 | 9.76 | $9.76 | 1617 |
| 2021-11-24 | 9.76 | $9.74 | 1718 |
| 2021-11-23 | 9.76 | $9.76 | 5487 |
| 2021-11-22 | 9.76 | $9.76 | 8410 |
| 2021-11-19 | 9.76 | $9.78 | 231362 |
| 2021-11-18 | 9.76 | $9.76 | 4973 |
| 2021-11-17 | 9.76 | $9.77 | 1595 |
| 2021-11-16 | 9.76 | $9.76 | 35220 |
| 2021-11-15 | 9.76 | $9.77 | 97204 |
| 2021-11-12 | 9.76 | $9.77 | 428 |
| 2021-11-11 | 9.76 | $9.77 | 812 |
| 2021-11-10 | 9.75 | $9.76 | 200 |
| 2021-11-09 | 9.75 | $9.77 | 18446 |
| 2021-11-08 | 9.75 | $9.78 | 10664 |
| 2021-11-05 | 9.75 | $9.78 | 10494 |
| 2021-11-04 | 9.75 | $9.78 | 209451 |
| 2021-11-03 | 9.74 | $9.77 | 51668 |
| 2021-11-02 | 9.74 | $9.75 | 129879 |
| 2021-11-01 | 9.74 | $9.75 | 8382 |
| 2021-10-29 | 9.74 | $9.77 | 1170 |
| 2021-10-28 | 9.73 | $9.75 | 218 |
| 2021-10-27 | 9.73 | $9.78 | 92711 |
| 2021-10-26 | 9.73 | $9.74 | 2255 |
| 2021-10-25 | 9.72 | $9.76 | 68521 |
| 2021-10-22 | 9.72 | $9.73 | 23 |
| 2021-10-21 | 9.72 | $9.73 | 756 |
| 2021-10-20 | 9.72 | $9.74 | 218 |
| 2021-10-19 | 9.72 | $9.74 | 18036 |
| 2021-10-18 | 9.71 | $9.71 | 214 |
| 2021-10-15 | 9.71 | $9.73 | 17552 |
| 2021-10-14 | 9.71 | $9.71 | 92 |
| 2021-10-13 | 9.71 | $9.71 | 7046 |
| 2021-10-12 | 9.71 | $9.70 | 2308 |
| 2021-10-11 | 9.71 | $9.72 | 2941 |
| 2021-10-08 | 9.71 | $9.72 | 2747 |
| 2021-10-07 | 9.71 | $9.74 | 19321 |
| 2021-10-06 | 9.71 | $9.73 | — |
| 2021-10-05 | 9.71 | $9.73 | 2 |
| 2021-10-04 | 9.71 | $9.73 | 17046 |
| 2021-10-01 | 9.70 | $9.74 | 13098 |
| 2021-09-30 | 9.70 | $9.72 | 34523 |
| 2021-09-29 | 9.70 | $9.71 | — |
| 2021-09-28 | 9.70 | $9.71 | 15123 |
| 2021-09-27 | 9.70 | $9.69 | 217 |
| 2021-09-24 | 9.70 | $9.68 | 1 |
| 2021-09-23 | 9.70 | $9.68 | 2951 |
| 2021-09-22 | 9.70 | $9.70 | 253466 |
| 2021-09-21 | 9.70 | $9.77 | 1 |
| 2021-09-20 | 9.69 | $9.77 | 4 |
| 2021-09-17 | 9.69 | $9.77 | 13234 |
| 2021-09-16 | 9.68 | $9.73 | 1756 |
| 2021-09-15 | 9.67 | $9.72 | 3504 |
| 2021-09-14 | 9.67 | $9.70 | 1572 |
| 2021-09-13 | 9.66 | $9.67 | 612 |
| 2021-09-10 | 9.66 | $9.67 | 14144 |
| 2021-09-09 | 9.66 | $9.68 | 1550 |
| 2021-09-08 | 9.66 | $9.69 | 1692 |
| 2021-09-07 | 9.65 | $9.66 | 357 |
| 2021-09-03 | 9.65 | $9.68 | 103 |
| 2021-09-02 | 9.65 | $9.67 | 11065 |
| 2021-09-01 | 9.65 | $9.63 | 1747 |
| 2021-08-31 | 9.65 | $9.69 | 156118 |
| 2021-08-30 | 9.65 | $9.64 | 21210 |
| 2021-08-27 | 9.65 | $9.62 | 2425 |
| 2021-08-26 | 9.65 | $9.63 | 14397 |
| 2021-08-25 | 9.65 | $9.64 | 61446 |
| 2021-08-24 | 9.65 | $9.63 | 25093 |
| 2021-08-23 | 9.66 | $9.63 | 112447 |
| 2021-08-20 | 9.66 | $9.63 | 13427 |
| 2021-08-19 | 9.66 | $9.62 | 133111 |
| 2021-08-18 | 9.67 | $9.63 | 37532 |
| 2021-08-17 | 9.67 | $9.63 | 2377 |
| 2021-08-16 | 9.68 | $9.63 | 534849 |
| 2021-08-13 | 9.68 | $9.72 | 6523 |
| 2021-08-12 | 9.68 | $9.73 | 9360 |
| 2021-08-11 | 9.67 | $9.70 | 2290 |
| 2021-08-10 | 9.67 | $9.68 | 1500 |
| 2021-08-09 | 9.67 | $9.71 | 28686 |
| 2021-08-06 | 9.66 | $9.69 | 25980 |
| 2021-08-05 | 9.66 | $9.69 | 8345 |
| 2021-08-04 | 9.66 | $9.69 | 1001 |
| 2021-08-03 | 9.65 | $9.70 | 25065 |
| 2021-08-02 | 9.65 | $9.70 | 15878 |
| 2021-07-30 | 9.64 | $9.67 | 54709 |
| 2021-07-29 | 9.64 | $9.63 | 3621 |
| 2021-07-28 | 9.64 | $9.62 | 29537 |
| 2021-07-27 | 9.64 | $9.62 | 21482 |
| 2021-07-26 | 9.65 | $9.63 | 60404 |
| 2021-07-23 | 9.65 | $9.62 | 76497 |
| 2021-07-22 | 9.65 | $9.62 | 128558 |
| 2021-07-21 | 9.66 | $9.60 | 145500 |
| 2021-07-20 | 9.66 | $9.60 | 36200 |
| 2021-07-19 | 9.67 | $9.58 | 609003 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.13
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
10.13
Maximum
12.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 12.13 | $11.99 | 202188 |
| 2024-03-11 | 12.13 | $12.10 | 11751 |
| 2024-03-08 | 12.13 | $12.00 | 166186 |
| 2024-03-07 | 12.12 | $12.13 | 54338 |
| 2024-03-06 | 12.10 | $12.21 | 38640 |
| 2024-03-05 | 12.07 | $12.29 | 13617 |
| 2024-03-04 | 12.03 | $12.21 | 30768 |
| 2024-03-01 | 12.00 | $12.20 | 99903 |
| 2024-02-29 | 11.98 | $12.22 | 69775 |
| 2024-02-28 | 11.95 | $12.20 | 49416 |
| 2024-02-27 | 11.92 | $12.38 | 106370 |
| 2024-02-26 | 11.88 | $11.97 | 78190 |
| 2024-02-23 | 11.87 | $11.89 | 15161 |
| 2024-02-22 | 11.88 | $12.00 | 49900 |
| 2024-02-21 | 11.87 | $12.00 | 83996 |
| 2024-02-20 | 11.86 | $12.00 | 63495 |
| 2024-02-16 | 11.86 | $12.07 | 105169 |
| 2024-02-15 | 11.85 | $12.41 | 94176 |
| 2024-02-14 | 11.80 | $12.10 | 94373 |
| 2024-02-13 | 11.78 | $12.00 | 104969 |
| 2024-02-12 | 11.77 | $11.10 | 51209 |
| 2024-02-09 | 11.85 | $11.06 | 54388 |
| 2024-02-08 | 11.93 | $10.67 | 157365 |
| 2024-02-07 | 12.05 | $11.40 | 80205 |
| 2024-02-06 | 12.11 | $11.80 | 41285 |
| 2024-02-05 | 12.12 | $12.06 | 94502 |
| 2024-02-02 | 12.11 | $12.40 | 48875 |
| 2024-02-01 | 12.07 | $12.63 | 55914 |
| 2024-01-31 | 12.00 | $12.36 | 139742 |
| 2024-01-30 | 11.95 | $12.21 | 53070 |
| 2024-01-29 | 11.91 | $12.05 | 13518 |
| 2024-01-26 | 11.89 | $12.16 | 15085 |
| 2024-01-25 | 11.85 | $12.09 | 18785 |
| 2024-01-24 | 11.82 | $12.10 | 15582 |
| 2024-01-23 | 11.78 | $12.15 | 22004 |
| 2024-01-22 | 11.74 | $12.12 | 79008 |
| 2024-01-19 | 11.69 | $11.98 | 16604 |
| 2024-01-18 | 11.66 | $11.97 | 46503 |
| 2024-01-17 | 11.62 | $11.86 | 819636 |
| 2024-01-16 | 11.59 | $11.50 | 33320 |
| 2024-01-12 | 11.59 | $11.46 | 29353 |
| 2024-01-11 | 11.60 | $11.52 | 15950 |
| 2024-01-10 | 11.59 | $11.65 | 19444 |
| 2024-01-09 | 11.57 | $11.59 | 38424 |
| 2024-01-08 | 11.55 | $11.26 | 29573 |
| 2024-01-05 | 11.56 | $11.88 | 18416 |
| 2024-01-04 | 11.50 | $11.91 | 22810 |
| 2024-01-03 | 11.44 | $11.89 | 17968 |
| 2024-01-02 | 11.37 | $11.84 | 18328 |
| 2023-12-29 | 11.29 | $11.39 | 25543 |
| 2023-12-28 | 11.26 | $11.42 | 18341 |
| 2023-12-27 | 11.22 | $11.50 | 22947 |
| 2023-12-26 | 11.17 | $11.88 | 27415 |
| 2023-12-22 | 11.08 | $11.74 | 42024 |
| 2023-12-21 | 10.99 | $11.45 | 19761 |
| 2023-12-20 | 10.93 | $11.45 | 18874 |
| 2023-12-19 | 10.86 | $11.35 | 44808 |
| 2023-12-18 | 10.80 | $11.19 | 273105 |
| 2023-12-15 | 10.75 | $11.06 | 299870 |
| 2023-12-14 | 10.71 | $10.91 | 1.2M |
| 2023-12-13 | 10.68 | $10.93 | 178960 |
| 2023-12-12 | 10.65 | $10.90 | 343417 |
| 2023-12-11 | 10.62 | $10.83 | 58251 |
| 2023-12-08 | 10.59 | $10.80 | 23312 |
| 2023-12-07 | 10.57 | $10.75 | 140304 |
| 2023-12-06 | 10.55 | $10.54 | 38664 |
| 2023-12-05 | 10.55 | $10.60 | 742 |
| 2023-12-04 | 10.54 | $10.60 | 15328 |
| 2023-12-01 | 10.54 | $10.50 | 3575 |
| 2023-11-30 | 10.54 | $10.60 | — |
| 2023-11-29 | 10.53 | $10.60 | 1033 |
| 2023-11-28 | 10.53 | $10.53 | 225 |
| 2023-11-27 | 10.53 | $10.50 | — |
| 2023-11-24 | 10.53 | $10.50 | — |
| 2023-11-22 | 10.53 | $10.50 | 397 |
| 2023-11-21 | 10.53 | $10.53 | 1027 |
| 2023-11-20 | 10.53 | $10.53 | 189 |
| 2023-11-17 | 10.53 | $10.48 | 893 |
| 2023-11-16 | 10.54 | $10.60 | — |
| 2023-11-15 | 10.53 | $10.60 | — |
| 2023-11-14 | 10.52 | $10.60 | 612 |
| 2023-11-13 | 10.52 | $10.51 | — |
| 2023-11-10 | 10.52 | $10.51 | — |
| 2023-11-09 | 10.52 | $10.51 | 6802 |
| 2023-11-08 | 10.52 | $10.48 | 223 |
| 2023-11-07 | 10.52 | $10.48 | 3125 |
| 2023-11-06 | 10.53 | $10.59 | — |
| 2023-11-03 | 10.52 | $10.59 | — |
| 2023-11-02 | 10.51 | $10.59 | 104 |
| 2023-11-01 | 10.50 | $10.48 | — |
| 2023-10-31 | 10.51 | $10.48 | — |
| 2023-10-30 | 10.51 | $10.48 | 14813 |
| 2023-10-27 | 10.51 | $10.48 | — |
| 2023-10-26 | 10.52 | $10.48 | — |
| 2023-10-25 | 10.52 | $10.48 | 56181 |
| 2023-10-24 | 10.52 | $10.52 | — |
| 2023-10-23 | 10.52 | $10.52 | — |
| 2023-10-20 | 10.52 | $10.52 | 478 |
| 2023-10-19 | 10.51 | $10.56 | 1141 |
| 2023-10-18 | 10.51 | $10.59 | 733 |
| 2023-10-17 | 10.49 | $10.53 | 378 |
| 2023-10-16 | 10.49 | $10.54 | 1722 |
| 2023-10-13 | 10.48 | $10.58 | 2274 |
| 2023-10-12 | 10.47 | $10.49 | — |
| 2023-10-11 | 10.46 | $10.49 | 175488 |
| 2023-10-10 | 10.46 | $10.45 | 100 |
| 2023-10-09 | 10.46 | $10.50 | — |
| 2023-10-06 | 10.45 | $10.50 | 14970 |
| 2023-10-05 | 10.44 | $10.50 | 3126 |
| 2023-10-04 | 10.44 | $10.50 | 160 |
| 2023-10-03 | 10.43 | $10.46 | — |
| 2023-10-02 | 10.42 | $10.46 | 22541 |
| 2023-09-29 | 10.42 | $10.46 | 2000 |
| 2023-09-28 | 10.41 | $10.49 | 1605 |
| 2023-09-27 | 10.40 | $10.42 | — |
| 2023-09-26 | 10.40 | $10.42 | — |
| 2023-09-25 | 10.39 | $10.42 | 202 |
| 2023-09-22 | 10.39 | $10.41 | 152 |
| 2023-09-21 | 10.39 | $10.40 | — |
| 2023-09-20 | 10.39 | $10.40 | 1604 |
| 2023-09-19 | 10.38 | $10.47 | 186 |
| 2023-09-18 | 10.37 | $10.38 | 4849 |
| 2023-09-15 | 10.37 | $10.34 | — |
| 2023-09-14 | 10.38 | $10.34 | 7500 |
| 2023-09-13 | 10.38 | $10.41 | 32485 |
| 2023-09-12 | 10.38 | $10.43 | 47091 |
| 2023-09-11 | 10.37 | $10.34 | 16801 |
| 2023-09-08 | 10.37 | $10.49 | 42612 |
| 2023-09-07 | 10.36 | $10.39 | 268 |
| 2023-09-06 | 10.36 | $10.35 | 30912 |
| 2023-09-05 | 10.36 | $10.33 | 563 |
| 2023-09-01 | 10.36 | $10.30 | 1252 |
| 2023-08-31 | 10.37 | $10.39 | — |
| 2023-08-30 | 10.36 | $10.39 | 301645 |
| 2023-08-29 | 10.36 | $10.40 | 274 |
| 2023-08-28 | 10.36 | $10.37 | 211518 |
| 2023-08-25 | 10.35 | $10.31 | 22226 |
| 2023-08-24 | 10.35 | $10.35 | — |
| 2023-08-23 | 10.35 | $10.35 | 126875 |
| 2023-08-22 | 10.35 | $10.38 | 3507 |
| 2023-08-21 | 10.35 | $10.37 | 30553 |
| 2023-08-18 | 10.34 | $10.38 | — |
| 2023-08-17 | 10.34 | $10.38 | 9504 |
| 2023-08-16 | 10.33 | $10.38 | 17417 |
| 2023-08-15 | 10.33 | $10.35 | 345 |
| 2023-08-14 | 10.32 | $10.35 | 21719 |
| 2023-08-11 | 10.32 | $10.37 | 13409 |
| 2023-08-10 | 10.31 | $10.36 | 39437 |
| 2023-08-09 | 10.31 | $10.37 | 11299 |
| 2023-08-08 | 10.30 | $10.36 | 1.2M |
| 2023-08-07 | 10.29 | $10.30 | 42354 |
| 2023-08-04 | 10.29 | $10.28 | 21000 |
| 2023-08-03 | 10.29 | $10.28 | 99458 |
| 2023-08-02 | 10.29 | $10.29 | — |
| 2023-08-01 | 10.29 | $10.29 | 7860 |
| 2023-07-31 | 10.29 | $10.29 | 228635 |
| 2023-07-28 | 10.29 | $10.28 | 276182 |
| 2023-07-27 | 10.29 | $10.31 | 648 |
| 2023-07-26 | 10.29 | $10.31 | — |
| 2023-07-25 | 10.29 | $10.31 | — |
| 2023-07-24 | 10.28 | $10.31 | 1606 |
| 2023-07-21 | 10.28 | $10.31 | 1814 |
| 2023-07-20 | 10.28 | $10.30 | — |
| 2023-07-19 | 10.27 | $10.30 | 3701 |
| 2023-07-18 | 10.27 | $10.28 | 8637 |
| 2023-07-17 | 10.27 | $10.28 | 32161 |
| 2023-07-14 | 10.27 | $10.27 | 300 |
| 2023-07-13 | 10.26 | $10.27 | — |
| 2023-07-12 | 10.26 | $10.27 | — |
| 2023-07-11 | 10.26 | $10.27 | 335238 |
| 2023-07-10 | 10.26 | $10.27 | — |
| 2023-07-07 | 10.25 | $10.27 | 6588 |
| 2023-07-06 | 10.25 | $10.27 | 3801 |
| 2023-07-05 | 10.25 | $10.27 | 11916 |
| 2023-07-03 | 10.24 | $10.27 | 26902 |
| 2023-06-30 | 10.24 | $10.27 | 162914 |
| 2023-06-29 | 10.23 | $10.27 | 43212 |
| 2023-06-28 | 10.23 | $10.27 | 7965 |
| 2023-06-27 | 10.22 | $10.26 | 4400 |
| 2023-06-26 | 10.22 | $10.25 | — |
| 2023-06-23 | 10.21 | $10.25 | 100 |
| 2023-06-22 | 10.21 | $10.25 | 19694 |
| 2023-06-21 | 10.20 | $10.23 | 4819 |
| 2023-06-20 | 10.20 | $10.21 | 1509 |
| 2023-06-16 | 10.20 | $10.21 | 100 |
| 2023-06-15 | 10.19 | $10.22 | 4201 |
| 2023-06-14 | 10.19 | $10.21 | 129717 |
| 2023-06-13 | 10.19 | $10.21 | 12821 |
| 2023-06-12 | 10.18 | $10.19 | 25500 |
| 2023-06-09 | 10.18 | $10.20 | 1051 |
| 2023-06-08 | 10.18 | $10.19 | 58393 |
| 2023-06-07 | 10.18 | $10.19 | 132694 |
| 2023-06-06 | 10.18 | $10.18 | 122875 |
| 2023-06-05 | 10.17 | $10.19 | 54674 |
| 2023-06-02 | 10.17 | $10.19 | 52086 |
| 2023-06-01 | 10.17 | $10.19 | 625512 |
| 2023-05-31 | 10.17 | $10.19 | 652046 |
| 2023-05-30 | 10.16 | $10.18 | 69935 |
| 2023-05-26 | 10.16 | $10.16 | 507912 |
| 2023-05-25 | 10.16 | $10.17 | 930038 |
| 2023-05-24 | 10.16 | $10.18 | 176754 |
| 2023-05-23 | 10.16 | $10.17 | 114256 |
| 2023-05-22 | 10.16 | $10.16 | 424357 |
| 2023-05-19 | 10.16 | $10.16 | 41948 |
| 2023-05-18 | 10.16 | $10.16 | 134 |
| 2023-05-17 | 10.16 | $10.16 | 155 |
| 2023-05-16 | 10.16 | $10.18 | — |
| 2023-05-15 | 10.16 | $10.18 | 1200 |
| 2023-05-12 | 10.15 | $10.15 | 11242 |
| 2023-05-11 | 10.15 | $10.15 | 100 |
| 2023-05-10 | 10.15 | $10.15 | 21779 |
| 2023-05-09 | 10.15 | $10.15 | 17861 |
| 2023-05-08 | 10.15 | $10.15 | 31759 |
| 2023-05-05 | 10.15 | $10.15 | 300 |
| 2023-05-04 | 10.15 | $10.14 | — |
| 2023-05-03 | 10.15 | $10.14 | 2815 |
| 2023-05-02 | 10.15 | $10.18 | — |
| 2023-05-01 | 10.15 | $10.18 | — |
| 2023-04-28 | 10.14 | $10.18 | 2545 |
| 2023-04-27 | 10.14 | $10.13 | 16900 |
| 2023-04-26 | 10.14 | $10.16 | — |
| 2023-04-25 | 10.14 | $10.16 | 10931 |
| 2023-04-24 | 10.14 | $10.15 | 8013 |
| 2023-04-21 | 10.14 | $10.14 | 10417 |
| 2023-04-20 | 10.14 | $10.14 | 138 |
| 2023-04-19 | 10.14 | $10.14 | 13285 |
| 2023-04-18 | 10.14 | $10.13 | — |
| 2023-04-17 | 10.14 | $10.13 | 3200 |
| 2023-04-14 | 10.14 | $10.13 | 903 |
| 2023-04-13 | 10.14 | $10.15 | 1618 |
| 2023-04-12 | 10.14 | $10.14 | 10162 |
| 2023-04-11 | 10.14 | $10.13 | — |
| 2023-04-10 | 10.14 | $10.13 | — |
| 2023-04-06 | 10.14 | $10.13 | 53200 |
| 2023-04-05 | 10.14 | $10.14 | 100 |
| 2023-04-04 | 10.14 | $10.14 | 232 |
| 2023-04-03 | 10.14 | $10.14 | 25536 |
| 2023-03-31 | 10.14 | $10.13 | 498 |
| 2023-03-30 | 10.14 | $10.13 | 4306 |
| 2023-03-29 | 10.15 | $10.15 | 3051 |
| 2023-03-28 | 10.15 | $10.14 | 8541 |
| 2023-03-27 | 10.15 | $10.15 | 20776 |
| 2023-03-24 | 10.16 | $10.15 | 17337 |
| 2023-03-23 | 10.16 | $10.12 | 41765 |
| 2023-03-22 | 10.16 | $10.15 | — |
| 2023-03-21 | 10.17 | $10.15 | 1935 |
| 2023-03-20 | 10.17 | $10.13 | 570 |
| 2023-03-17 | 10.17 | $10.15 | 3684 |
| 2023-03-16 | 10.17 | $10.14 | 280 |
| 2023-03-15 | 10.18 | $10.15 | 220 |
| 2023-03-14 | 10.18 | $10.10 | 2917 |
| 2023-03-13 | 10.18 | $10.12 | 4087 |
| 2023-03-10 | 10.19 | $10.12 | 7671 |
| 2023-03-09 | 10.19 | $10.12 | 14754 |
| 2023-03-08 | 10.20 | $10.14 | 43637 |
| 2023-03-07 | 10.20 | $10.37 | 117 |
| 2023-03-06 | 10.18 | $10.30 | 4270 |
| 2023-03-03 | 10.17 | $10.26 | 26838 |
| 2023-03-02 | 10.16 | $10.20 | 8207 |
| 2023-03-01 | 10.15 | $10.28 | 34016 |
| 2023-02-28 | 10.14 | $10.30 | 4188 |
| 2023-02-27 | 10.12 | $10.20 | 63823 |
| 2023-02-24 | 10.11 | $10.10 | 96426 |
| 2023-02-23 | 10.11 | $10.05 | — |
| 2023-02-22 | 10.12 | $10.05 | 3117 |
| 2023-02-21 | 10.13 | $10.13 | 184078 |
| 2023-02-17 | 10.13 | $10.14 | 664686 |
| 2023-02-16 | 10.13 | $10.12 | 2.5M |
| 2023-02-15 | 10.13 | $10.12 | 3.1M |
| 2023-02-14 | 10.13 | $10.13 | 36449 |
| 2023-02-13 | 10.13 | $10.13 | 682 |
| 2023-02-10 | 10.13 | $10.13 | 1195 |
| 2023-02-09 | 10.13 | $10.12 | — |
| 2023-02-08 | 10.13 | $10.12 | 15726 |
| 2023-02-07 | 10.13 | $10.16 | 210 |
| 2023-02-06 | 10.13 | $10.12 | 1.2M |
| 2023-02-03 | 10.13 | $10.12 | 407068 |
| 2023-02-02 | 10.12 | $10.14 | 44586 |
| 2023-02-01 | 10.12 | $10.13 | 11757 |
| 2023-01-31 | 10.12 | $10.14 | 101533 |
| 2023-01-30 | 10.11 | $10.13 | 15857 |
| 2023-01-27 | 10.11 | $10.14 | 11636 |
| 2023-01-26 | 10.11 | $10.14 | 123468 |
| 2023-01-25 | 10.10 | $10.15 | 515411 |
| 2023-01-24 | 10.09 | $10.13 | 1771 |
| 2023-01-23 | 10.09 | $10.12 | 58931 |
| 2023-01-20 | 10.08 | $10.11 | 3214 |
| 2023-01-19 | 10.08 | $10.11 | 6635 |
| 2023-01-18 | 10.07 | $10.12 | 14193 |
| 2023-01-17 | 10.06 | $10.11 | 4716 |
| 2023-01-13 | 10.06 | $10.10 | 12005 |
| 2023-01-12 | 10.05 | $10.10 | 67742 |
| 2023-01-11 | 10.05 | $10.07 | 384643 |
| 2023-01-10 | 10.04 | $10.07 | 349164 |
| 2023-01-09 | 10.04 | $10.05 | 124935 |
| 2023-01-06 | 10.04 | $10.06 | 21 |
| 2023-01-05 | 10.03 | $10.06 | 220070 |
| 2023-01-04 | 10.03 | $10.05 | 116112 |
| 2023-01-03 | 10.03 | $10.08 | 721 |
| 2022-12-30 | 10.03 | $10.05 | 409474 |
| 2022-12-29 | 10.02 | $10.03 | 48453 |
| 2022-12-28 | 10.02 | $10.02 | 95291 |
| 2022-12-27 | 10.03 | $10.03 | 23323 |
| 2022-12-23 | 10.03 | $10.03 | 76630 |
| 2022-12-22 | 10.03 | $10.04 | 60308 |
| 2022-12-21 | 10.03 | $10.00 | 100 |
| 2022-12-20 | 10.04 | $10.00 | 1078 |
| 2022-12-19 | 10.04 | $10.03 | 1205 |
| 2022-12-16 | 10.04 | $10.00 | 30497 |
| 2022-12-15 | 10.05 | $10.00 | 1912 |
| 2022-12-14 | 10.06 | $10.05 | 1290 |
| 2022-12-13 | 10.06 | $10.03 | 267806 |
| 2022-12-12 | 10.06 | $9.99 | 116159 |
| 2022-12-09 | 10.06 | $9.91 | 29731 |
| 2022-12-08 | 10.08 | $10.08 | 33146 |
| 2022-12-07 | 10.08 | $10.11 | 53660 |
| 2022-12-06 | 10.07 | $10.09 | 40271 |
| 2022-12-05 | 10.07 | $10.10 | 81352 |
| 2022-12-02 | 10.06 | $10.10 | 5970 |
| 2022-12-01 | 10.05 | $10.10 | 64017 |
| 2022-11-30 | 10.05 | $10.11 | 368282 |
| 2022-11-29 | 10.04 | $10.13 | 6.2M |
| 2022-11-28 | 10.03 | $10.05 | 56012 |
| 2022-11-25 | 10.02 | $10.06 | 38754 |
| 2022-11-23 | 10.01 | $10.05 | 2880 |
| 2022-11-22 | 10.01 | $10.04 | 287504 |
| 2022-11-21 | 10.00 | $10.04 | 785832 |
| 2022-11-18 | 10.00 | $10.03 | 70104 |
| 2022-11-17 | 9.99 | $10.03 | 35993 |
| 2022-11-16 | 9.98 | $10.03 | 63398 |
| 2022-11-15 | 9.98 | $10.03 | 1659 |
| 2022-11-14 | 9.97 | $10.03 | 11219 |
| 2022-11-11 | 9.96 | $10.03 | 952364 |
| 2022-11-10 | 9.95 | $10.00 | 256374 |
| 2022-11-09 | 9.95 | $10.01 | 4.0M |
| 2022-11-08 | 9.94 | $9.97 | 751787 |
| 2022-11-07 | 9.93 | $9.95 | 38832 |
| 2022-11-04 | 9.93 | $9.96 | 65858 |
| 2022-11-03 | 9.93 | $9.95 | 341553 |
| 2022-11-02 | 9.92 | $9.94 | 1312 |
| 2022-11-01 | 9.92 | $9.95 | 36748 |
| 2022-10-31 | 9.91 | $9.95 | 553 |
| 2022-10-28 | 9.91 | $9.96 | 773 |
| 2022-10-27 | 9.90 | $9.96 | 97141 |
| 2022-10-26 | 9.89 | $9.94 | 149543 |
| 2022-10-25 | 9.89 | $9.89 | 17747 |
| 2022-10-24 | 9.88 | $9.90 | 8049 |
| 2022-10-21 | 9.88 | $9.91 | 3070 |
| 2022-10-20 | 9.88 | $9.91 | 6431 |
| 2022-10-19 | 9.87 | $9.90 | 169463 |
| 2022-10-18 | 9.87 | $9.91 | 1.3M |
| 2022-10-17 | 9.86 | $9.89 | 44820 |
| 2022-10-14 | 9.85 | $9.88 | 501 |
| 2022-10-13 | 9.85 | $9.89 | 24797 |
| 2022-10-12 | 9.85 | $9.88 | 30430 |
| 2022-10-11 | 9.84 | $9.87 | 215647 |
| 2022-10-10 | 9.84 | $9.87 | 22636 |
| 2022-10-07 | 9.83 | $9.86 | 965 |
| 2022-10-06 | 9.83 | $9.86 | 89475 |
| 2022-10-05 | 9.83 | $9.85 | 204456 |
| 2022-10-04 | 9.82 | $9.84 | 63769 |
| 2022-10-03 | 9.82 | $9.83 | 44622 |
| 2022-09-30 | 9.82 | $9.83 | 65492 |
| 2022-09-29 | 9.82 | $9.82 | 39426 |
| 2022-09-28 | 9.82 | $9.82 | 35028 |
| 2022-09-27 | 9.82 | $9.82 | 189938 |
| 2022-09-26 | 9.82 | $9.82 | 69137 |
| 2022-09-23 | 9.82 | $9.81 | 125595 |
| 2022-09-22 | 9.82 | $9.82 | 36207 |
| 2022-09-21 | 9.82 | $9.82 | 103674 |
| 2022-09-20 | 9.82 | $9.83 | 28221 |
| 2022-09-19 | 9.82 | $9.82 | 7030 |
| 2022-09-16 | 9.82 | $9.83 | 108360 |
| 2022-09-15 | 9.82 | $9.83 | 2964 |
| 2022-09-14 | 9.82 | $9.83 | 38557 |
| 2022-09-13 | 9.82 | $9.83 | 249222 |
| 2022-09-12 | 9.82 | $9.81 | 38879 |
| 2022-09-09 | 9.82 | $9.81 | 7837 |
| 2022-09-08 | 9.82 | $9.82 | 480966 |
| 2022-09-07 | 9.83 | $9.82 | 31659 |
| 2022-09-06 | 9.83 | $9.82 | 33156 |
| 2022-09-02 | 9.83 | $9.82 | 45867 |
| 2022-09-01 | 9.83 | $9.79 | 1.8M |
| 2022-08-31 | 9.83 | $9.83 | 1 |
| 2022-08-30 | 9.83 | $9.83 | 3718 |
| 2022-08-29 | 9.83 | $9.82 | 1620 |
| 2022-08-26 | 9.84 | $9.83 | 33438 |
| 2022-08-25 | 9.84 | $9.83 | 7144 |
| 2022-08-24 | 9.84 | $9.83 | 309891 |
| 2022-08-23 | 9.84 | $9.84 | 62721 |
| 2022-08-22 | 9.84 | $9.83 | 518017 |
| 2022-08-19 | 9.84 | $9.84 | 127860 |
| 2022-08-18 | 9.84 | $9.84 | 284 |
| 2022-08-17 | 9.84 | $9.83 | 1.0M |
| 2022-08-16 | 9.84 | $9.85 | 4052 |
| 2022-08-15 | 9.84 | $9.85 | 38778 |
| 2022-08-12 | 9.83 | $9.84 | 1876 |
| 2022-08-11 | 9.83 | $9.84 | 1513 |
| 2022-08-10 | 9.83 | $9.84 | 908 |
| 2022-08-09 | 9.83 | $9.83 | 33641 |
| 2022-08-08 | 9.83 | $9.84 | 1188 |
| 2022-08-05 | 9.83 | $9.84 | 5132 |
| 2022-08-04 | 9.82 | $9.83 | 4408 |
| 2022-08-03 | 9.82 | $9.84 | 702059 |
| 2022-08-02 | 9.82 | $9.83 | 6357 |
| 2022-08-01 | 9.82 | $9.83 | 335083 |
| 2022-07-29 | 9.82 | $9.83 | 36982 |
| 2022-07-28 | 9.82 | $9.83 | 2520 |
| 2022-07-27 | 9.81 | $9.84 | 43604 |
| 2022-07-26 | 9.81 | $9.84 | 271 |
| 2022-07-25 | 9.81 | $9.82 | 1776 |
| 2022-07-22 | 9.80 | $9.83 | 894 |
| 2022-07-21 | 9.80 | $9.81 | 21762 |
| 2022-07-20 | 9.80 | $9.81 | 115 |
| 2022-07-19 | 9.80 | $9.81 | 16355 |
| 2022-07-18 | 9.80 | $9.80 | 15580 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.80 | $9.80 | 1633 |
| 2022-07-13 | 9.80 | $9.80 | 5034 |
| 2022-07-12 | 9.79 | $9.80 | 200 |
| 2022-07-11 | 9.79 | $9.80 | 53114 |
| 2022-07-08 | 9.79 | $9.79 | 58589 |
| 2022-07-07 | 9.79 | $9.81 | 2 |
| 2022-07-06 | 9.79 | $9.81 | 2326 |
| 2022-07-05 | 9.79 | $9.78 | 32461 |
| 2022-07-01 | 9.79 | $9.79 | 700 |
| 2022-06-30 | 9.79 | $9.79 | 41849 |
| 2022-06-29 | 9.79 | $9.79 | 3942 |
| 2022-06-28 | 9.79 | $9.79 | 8484 |
| 2022-06-27 | 9.79 | $9.80 | 599 |
| 2022-06-24 | 9.79 | $9.80 | 2590 |
| 2022-06-23 | 9.79 | $9.78 | 28085 |
| 2022-06-22 | 9.79 | $9.79 | 12512 |
| 2022-06-21 | 9.79 | $9.79 | 1470 |
| 2022-06-17 | 9.79 | $9.79 | 9993 |
| 2022-06-16 | 9.79 | $9.78 | 14132 |
| 2022-06-15 | 9.79 | $9.80 | 150 |
| 2022-06-14 | 9.78 | $9.77 | 106491 |
| 2022-06-13 | 9.79 | $9.80 | 60693 |
| 2022-06-10 | 9.78 | $9.79 | 16378 |
| 2022-06-09 | 9.78 | $9.80 | 462015 |
| 2022-06-08 | 9.78 | $9.80 | 11014 |
| 2022-06-07 | 9.78 | $9.78 | 1785 |
| 2022-06-06 | 9.78 | $9.79 | 101 |
| 2022-06-03 | 9.78 | $9.79 | 16101 |
| 2022-06-02 | 9.78 | $9.79 | 3488 |
| 2022-06-01 | 9.78 | $9.77 | 42550 |
| 2022-05-31 | 9.78 | $9.76 | 193104 |
| 2022-05-27 | 9.78 | $9.79 | 2033 |
| 2022-05-26 | 9.78 | $9.77 | 1588 |
| 2022-05-25 | 9.78 | $9.77 | 2939 |
| 2022-05-24 | 9.78 | $9.78 | 33308 |
| 2022-05-23 | 9.78 | $9.78 | 6480 |
| 2022-05-20 | 9.78 | $9.78 | 9575 |
| 2022-05-19 | 9.79 | $9.78 | 1054 |
| 2022-05-18 | 9.79 | $9.76 | 5420 |
| 2022-05-17 | 9.79 | $9.77 | 1.5M |
| 2022-05-16 | 9.79 | $9.77 | 19663 |
| 2022-05-13 | 9.80 | $9.76 | 657 |
| 2022-05-12 | 9.80 | $9.78 | 17 |
| 2022-05-11 | 9.80 | $9.78 | — |
| 2022-05-10 | 9.80 | $9.78 | 1189 |
| 2022-05-09 | 9.80 | $9.81 | 35641 |
| 2022-05-06 | 9.80 | $9.83 | 98266 |
| 2022-05-05 | 9.80 | $9.82 | 4 |
| 2022-05-04 | 9.80 | $9.82 | 66773 |
| 2022-05-03 | 9.79 | $9.79 | 8938 |
| 2022-05-02 | 9.79 | $9.79 | 33410 |
| 2022-04-29 | 9.79 | $9.79 | 3082 |
| 2022-04-28 | 9.79 | $9.81 | 700 |
| 2022-04-27 | 9.79 | $9.79 | 1605 |
| 2022-04-26 | 9.79 | $9.80 | 11101 |
| 2022-04-25 | 9.79 | $9.82 | 373 |
| 2022-04-22 | 9.78 | $9.81 | 155743 |
| 2022-04-21 | 9.78 | $9.80 | 9583 |
| 2022-04-20 | 9.78 | $9.81 | 6401 |
| 2022-04-19 | 9.77 | $9.80 | 348 |
| 2022-04-18 | 9.77 | $9.79 | 10879 |
| 2022-04-14 | 9.76 | $9.77 | 5042 |
| 2022-04-13 | 9.76 | $9.78 | 17343 |
| 2022-04-12 | 9.76 | $9.77 | 7356 |
| 2022-04-11 | 9.76 | $9.76 | 1478 |
| 2022-04-08 | 9.76 | $9.77 | 1161 |
| 2022-04-07 | 9.76 | $9.79 | 560 |
| 2022-04-06 | 9.76 | $9.77 | 1019 |
| 2022-04-05 | 9.75 | $9.77 | 4243 |
| 2022-04-04 | 9.75 | $9.77 | 800 |
| 2022-04-01 | 9.75 | $9.77 | 29234 |
| 2022-03-31 | 9.75 | $9.75 | 6256 |
| 2022-03-30 | 9.75 | $9.77 | 12206 |
| 2022-03-29 | 9.75 | $9.75 | 3190 |
| 2022-03-28 | 9.75 | $9.74 | 3586 |
| 2022-03-25 | 9.75 | $9.74 | 55381 |
| 2022-03-24 | 9.75 | $9.74 | 19 |
| 2022-03-23 | 9.75 | $9.74 | 1038 |
| 2022-03-22 | 9.75 | $9.73 | 60615 |
| 2022-03-21 | 9.76 | $9.73 | 26212 |
| 2022-03-18 | 9.76 | $9.75 | 8611 |
| 2022-03-17 | 9.76 | $9.74 | 104626 |
| 2022-03-16 | 9.76 | $9.76 | 9254 |
| 2022-03-15 | 9.76 | $9.79 | 176678 |
| 2022-03-14 | 9.75 | $9.78 | 1.2M |
| 2022-03-11 | 9.75 | $9.77 | 17594 |
| 2022-03-10 | 9.75 | $9.75 | 1202 |
| 2022-03-09 | 9.74 | $9.77 | 2002 |
| 2022-03-08 | 9.74 | $9.76 | 15435 |
| 2022-03-07 | 9.74 | $9.75 | 16813 |
| 2022-03-04 | 9.73 | $9.75 | 882 |
| 2022-03-03 | 9.73 | $9.76 | 114691 |
| 2022-03-02 | 9.73 | $9.77 | 3014 |
| 2022-03-01 | 9.72 | $9.75 | 17689 |
| 2022-02-28 | 9.72 | $9.72 | 9638 |
| 2022-02-25 | 9.72 | $9.73 | 400 |
| 2022-02-24 | 9.72 | $9.72 | 16484 |
| 2022-02-23 | 9.72 | $9.74 | 301884 |
| 2022-02-22 | 9.71 | $9.73 | 8244 |
| 2022-02-18 | 9.71 | $9.73 | 5381 |
| 2022-02-17 | 9.71 | $9.72 | 768964 |
| 2022-02-16 | 9.71 | $9.73 | 557762 |
| 2022-02-15 | 9.70 | $9.70 | 1315 |
| 2022-02-14 | 9.70 | $9.71 | 4003 |
| 2022-02-11 | 9.70 | $9.69 | 20551 |
| 2022-02-10 | 9.70 | $9.74 | 562251 |
| 2022-02-09 | 9.70 | $9.73 | 1846 |
| 2022-02-08 | 9.70 | $9.71 | 1163 |
| 2022-02-07 | 9.70 | $9.73 | 8531 |
| 2022-02-04 | 9.70 | $9.70 | 117 |
| 2022-02-03 | 9.70 | $9.70 | 57479 |
| 2022-02-02 | 9.70 | $9.69 | 28785 |
| 2022-02-01 | 9.70 | $9.71 | 16664 |
| 2022-01-31 | 9.70 | $9.68 | 6478 |
| 2022-01-28 | 9.70 | $9.67 | 18560 |
| 2022-01-27 | 9.71 | $9.67 | 35185 |
| 2022-01-26 | 9.71 | $9.68 | 24123 |
| 2022-01-25 | 9.72 | $9.67 | 58191 |
| 2022-01-24 | 9.72 | $9.66 | 40641 |
| 2022-01-21 | 9.73 | $9.72 | 18105 |
| 2022-01-20 | 9.73 | $9.72 | 66714 |
| 2022-01-19 | 9.73 | $9.73 | 5741 |
| 2022-01-18 | 9.73 | $9.72 | 2147 |
| 2022-01-14 | 9.73 | $9.73 | 1501 |
| 2022-01-13 | 9.73 | $9.73 | 1821 |
| 2022-01-12 | 9.72 | $9.72 | 32180 |
| 2022-01-11 | 9.73 | $9.73 | 7611 |
| 2022-01-10 | 9.72 | $9.74 | 50412 |
| 2022-01-07 | 9.72 | $9.72 | 403590 |
| 2022-01-06 | 9.72 | $9.75 | 9325 |
| 2022-01-05 | 9.72 | $9.73 | 3301 |
| 2022-01-04 | 9.72 | $9.72 | 2136 |
| 2022-01-03 | 9.72 | $9.74 | 40847 |
| 2021-12-31 | 9.72 | $9.72 | 3220 |
| 2021-12-30 | 9.72 | $9.72 | 728 |
| 2021-12-29 | 9.72 | $9.71 | 568 |
| 2021-12-28 | 9.72 | $9.71 | 12901 |
| 2021-12-27 | 9.73 | $9.71 | 25859 |
| 2021-12-23 | 9.73 | $9.72 | 31 |
| 2021-12-22 | 9.73 | $9.72 | 25813 |
| 2021-12-21 | 9.73 | $9.70 | 20600 |
| 2021-12-20 | 9.74 | $9.71 | 200 |
| 2021-12-17 | 9.74 | $9.72 | 6960 |
| 2021-12-16 | 9.74 | $9.73 | 11363 |
| 2021-12-15 | 9.74 | $9.72 | 118823 |
| 2021-12-14 | 9.75 | $9.75 | 10306 |
| 2021-12-13 | 9.75 | $9.72 | 2996 |
| 2021-12-10 | 9.75 | $9.73 | 17218 |
| 2021-12-09 | 9.75 | $9.74 | 673053 |
| 2021-12-08 | 9.75 | $9.75 | 109240 |
| 2021-12-07 | 9.75 | $9.75 | 9415 |
| 2021-12-06 | 9.76 | $9.75 | 152152 |
| 2021-12-03 | 9.76 | $9.74 | 196 |
| 2021-12-02 | 9.76 | $9.75 | 81526 |
| 2021-12-01 | 9.76 | $9.76 | 4311 |
| 2021-11-30 | 9.76 | $9.75 | 9966 |
| 2021-11-29 | 9.76 | $9.75 | 346 |
| 2021-11-26 | 9.76 | $9.76 | 1617 |
| 2021-11-24 | 9.76 | $9.74 | 1718 |
| 2021-11-23 | 9.77 | $9.76 | 5487 |
| 2021-11-22 | 9.77 | $9.76 | 8410 |
| 2021-11-19 | 9.77 | $9.78 | 231362 |
| 2021-11-18 | 9.77 | $9.76 | 4973 |
| 2021-11-17 | 9.77 | $9.77 | 1595 |
| 2021-11-16 | 9.77 | $9.76 | 35220 |
| 2021-11-15 | 9.77 | $9.77 | 97204 |
| 2021-11-12 | 9.76 | $9.77 | 428 |
| 2021-11-11 | 9.76 | $9.77 | 812 |
| 2021-11-10 | 9.76 | $9.76 | 200 |
| 2021-11-09 | 9.76 | $9.77 | 18446 |
| 2021-11-08 | 9.76 | $9.78 | 10664 |
| 2021-11-05 | 9.75 | $9.78 | 10494 |
| 2021-11-04 | 9.75 | $9.78 | 209451 |
| 2021-11-03 | 9.75 | $9.77 | 51668 |
| 2021-11-02 | 9.74 | $9.75 | 129879 |
| 2021-11-01 | 9.74 | $9.75 | 8382 |
| 2021-10-29 | 9.74 | $9.77 | 1170 |
| 2021-10-28 | 9.74 | $9.75 | 218 |
| 2021-10-27 | 9.73 | $9.78 | 92711 |
| 2021-10-26 | 9.73 | $9.74 | 2255 |
| 2021-10-25 | 9.73 | $9.76 | 68521 |
| 2021-10-22 | 9.72 | $9.73 | 23 |
| 2021-10-21 | 9.72 | $9.73 | 756 |
| 2021-10-20 | 9.72 | $9.74 | 218 |
| 2021-10-19 | 9.72 | $9.74 | 18036 |
| 2021-10-18 | 9.72 | $9.71 | 214 |
| 2021-10-15 | 9.72 | $9.73 | 17552 |
| 2021-10-14 | 9.72 | $9.71 | 92 |
| 2021-10-13 | 9.72 | $9.71 | 7046 |
| 2021-10-12 | 9.72 | $9.70 | 2308 |
| 2021-10-11 | 9.72 | $9.72 | 2941 |
| 2021-10-08 | 9.72 | $9.72 | 2747 |
| 2021-10-07 | 9.72 | $9.74 | 19321 |
| 2021-10-06 | 9.72 | $9.73 | — |
| 2021-10-05 | 9.72 | $9.73 | 2 |
| 2021-10-04 | 9.72 | $9.73 | 17046 |
| 2021-10-01 | 9.71 | $9.74 | 13098 |
| 2021-09-30 | 9.71 | $9.72 | 34523 |
| 2021-09-29 | 9.71 | $9.71 | — |
| 2021-09-28 | 9.71 | $9.71 | 15123 |
| 2021-09-27 | 9.71 | $9.69 | 217 |
| 2021-09-24 | 9.71 | $9.68 | 1 |
| 2021-09-23 | 9.71 | $9.68 | 2951 |
| 2021-09-22 | 9.71 | $9.70 | 253466 |
| 2021-09-21 | 9.71 | $9.77 | 1 |
| 2021-09-20 | 9.70 | $9.77 | 4 |
| 2021-09-17 | 9.69 | $9.77 | 13234 |
| 2021-09-16 | 9.68 | $9.73 | 1756 |
| 2021-09-15 | 9.67 | $9.72 | 3504 |
| 2021-09-14 | 9.66 | $9.70 | 1572 |
| 2021-09-13 | 9.66 | $9.67 | 612 |
| 2021-09-10 | 9.66 | $9.67 | 14144 |
| 2021-09-09 | 9.66 | $9.68 | 1550 |
| 2021-09-08 | 9.65 | $9.69 | 1692 |
| 2021-09-07 | 9.65 | $9.66 | 357 |
| 2021-09-03 | 9.65 | $9.68 | 103 |
| 2021-09-02 | 9.65 | $9.67 | 11065 |
| 2021-09-01 | 9.65 | $9.63 | 1747 |
| 2021-08-31 | 9.65 | $9.69 | 156118 |
| 2021-08-30 | 9.65 | $9.64 | 21210 |
| 2021-08-27 | 9.65 | $9.62 | 2425 |
| 2021-08-26 | 9.65 | $9.63 | 14397 |
| 2021-08-25 | 9.66 | $9.64 | 61446 |
| 2021-08-24 | 9.66 | $9.63 | 25093 |
| 2021-08-23 | 9.66 | $9.63 | 112447 |
| 2021-08-20 | 9.67 | $9.63 | 13427 |
| 2021-08-19 | 9.67 | $9.62 | 133111 |
| 2021-08-18 | 9.67 | $9.63 | 37532 |
| 2021-08-17 | 9.68 | $9.63 | 2377 |
| 2021-08-16 | 9.68 | $9.63 | 534849 |
| 2021-08-13 | 9.68 | $9.72 | 6523 |
| 2021-08-12 | 9.68 | $9.73 | 9360 |
| 2021-08-11 | 9.67 | $9.70 | 2290 |
| 2021-08-10 | 9.67 | $9.68 | 1500 |
| 2021-08-09 | 9.66 | $9.71 | 28686 |
| 2021-08-06 | 9.66 | $9.69 | 25980 |
| 2021-08-05 | 9.65 | $9.69 | 8345 |
| 2021-08-04 | 9.65 | $9.69 | 1001 |
| 2021-08-03 | 9.65 | $9.70 | 25065 |
| 2021-08-02 | 9.64 | $9.70 | 15878 |
| 2021-07-30 | 9.64 | $9.67 | 54709 |
| 2021-07-29 | 9.64 | $9.63 | 3621 |
| 2021-07-28 | 9.64 | $9.62 | 29537 |
| 2021-07-27 | 9.65 | $9.62 | 21482 |
| 2021-07-26 | 9.65 | $9.63 | 60404 |
| 2021-07-23 | 9.65 | $9.62 | 76497 |
| 2021-07-22 | 9.66 | $9.62 | 128558 |
| 2021-07-21 | 9.66 | $9.60 | 145500 |
| 2021-07-20 | 9.67 | $9.60 | 36200 |
| 2021-07-19 | 9.67 | $9.58 | 609003 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.16
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.15
Maximum
12.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 12.16 | $11.99 | 202188 |
| 2024-03-11 | 12.19 | $12.10 | 11751 |
| 2024-03-08 | 12.19 | $12.00 | 166186 |
| 2024-03-07 | 12.22 | $12.13 | 54338 |
| 2024-03-06 | 12.22 | $12.21 | 38640 |
| 2024-03-05 | 12.21 | $12.29 | 13617 |
| 2024-03-04 | 12.18 | $12.21 | 30768 |
| 2024-03-01 | 12.15 | $12.20 | 99903 |
| 2024-02-29 | 12.13 | $12.22 | 69775 |
| 2024-02-28 | 12.10 | $12.20 | 49416 |
| 2024-02-27 | 12.06 | $12.38 | 106370 |
| 2024-02-26 | 11.98 | $11.97 | 78190 |
| 2024-02-23 | 11.97 | $11.89 | 15161 |
| 2024-02-22 | 11.98 | $12.00 | 49900 |
| 2024-02-21 | 11.96 | $12.00 | 83996 |
| 2024-02-20 | 11.95 | $12.00 | 63495 |
| 2024-02-16 | 11.93 | $12.07 | 105169 |
| 2024-02-15 | 11.89 | $12.41 | 94176 |
| 2024-02-14 | 11.77 | $12.10 | 94373 |
| 2024-02-13 | 11.70 | $12.00 | 104969 |
| 2024-02-12 | 11.64 | $11.10 | 51209 |
| 2024-02-09 | 11.75 | $11.06 | 54388 |
| 2024-02-08 | 11.90 | $10.67 | 157365 |
| 2024-02-07 | 12.15 | $11.40 | 80205 |
| 2024-02-06 | 12.28 | $11.80 | 41285 |
| 2024-02-05 | 12.36 | $12.06 | 94502 |
| 2024-02-02 | 12.38 | $12.40 | 48875 |
| 2024-02-01 | 12.34 | $12.63 | 55914 |
| 2024-01-31 | 12.24 | $12.36 | 139742 |
| 2024-01-30 | 12.18 | $12.21 | 53070 |
| 2024-01-29 | 12.14 | $12.05 | 13518 |
| 2024-01-26 | 12.13 | $12.16 | 15085 |
| 2024-01-25 | 12.08 | $12.09 | 18785 |
| 2024-01-24 | 12.05 | $12.10 | 15582 |
| 2024-01-23 | 12.00 | $12.15 | 22004 |
| 2024-01-22 | 11.94 | $12.12 | 79008 |
| 2024-01-19 | 11.87 | $11.98 | 16604 |
| 2024-01-18 | 11.81 | $11.97 | 46503 |
| 2024-01-17 | 11.75 | $11.86 | 819636 |
| 2024-01-16 | 11.70 | $11.50 | 33320 |
| 2024-01-12 | 11.72 | $11.46 | 29353 |
| 2024-01-11 | 11.74 | $11.52 | 15950 |
| 2024-01-10 | 11.76 | $11.65 | 19444 |
| 2024-01-09 | 11.75 | $11.59 | 38424 |
| 2024-01-08 | 11.75 | $11.26 | 29573 |
| 2024-01-05 | 11.81 | $11.88 | 18416 |
| 2024-01-04 | 11.76 | $11.91 | 22810 |
| 2024-01-03 | 11.68 | $11.89 | 17968 |
| 2024-01-02 | 11.60 | $11.84 | 18328 |
| 2023-12-29 | 11.51 | $11.39 | 25543 |
| 2023-12-28 | 11.50 | $11.42 | 18341 |
| 2023-12-27 | 11.49 | $11.50 | 22947 |
| 2023-12-26 | 11.45 | $11.88 | 27415 |
| 2023-12-22 | 11.32 | $11.74 | 42024 |
| 2023-12-21 | 11.20 | $11.45 | 19761 |
| 2023-12-20 | 11.12 | $11.45 | 18874 |
| 2023-12-19 | 11.02 | $11.35 | 44808 |
| 2023-12-18 | 10.93 | $11.19 | 273105 |
| 2023-12-15 | 10.86 | $11.06 | 299870 |
| 2023-12-14 | 10.80 | $10.91 | 1.2M |
| 2023-12-13 | 10.77 | $10.93 | 178960 |
| 2023-12-12 | 10.72 | $10.90 | 343417 |
| 2023-12-11 | 10.68 | $10.83 | 58251 |
| 2023-12-08 | 10.64 | $10.80 | 23312 |
| 2023-12-07 | 10.60 | $10.75 | 140304 |
| 2023-12-06 | 10.56 | $10.54 | 38664 |
| 2023-12-05 | 10.57 | $10.60 | 742 |
| 2023-12-04 | 10.56 | $10.60 | 15328 |
| 2023-12-01 | 10.55 | $10.50 | 3575 |
| 2023-11-30 | 10.56 | $10.60 | — |
| 2023-11-29 | 10.54 | $10.60 | 1033 |
| 2023-11-28 | 10.53 | $10.53 | 225 |
| 2023-11-27 | 10.53 | $10.50 | — |
| 2023-11-24 | 10.54 | $10.50 | — |
| 2023-11-22 | 10.54 | $10.50 | 397 |
| 2023-11-21 | 10.55 | $10.53 | 1027 |
| 2023-11-20 | 10.55 | $10.53 | 189 |
| 2023-11-17 | 10.55 | $10.48 | 893 |
| 2023-11-16 | 10.56 | $10.60 | — |
| 2023-11-15 | 10.55 | $10.60 | — |
| 2023-11-14 | 10.54 | $10.60 | 612 |
| 2023-11-13 | 10.53 | $10.51 | — |
| 2023-11-10 | 10.53 | $10.51 | — |
| 2023-11-09 | 10.53 | $10.51 | 6802 |
| 2023-11-08 | 10.53 | $10.48 | 223 |
| 2023-11-07 | 10.54 | $10.48 | 3125 |
| 2023-11-06 | 10.55 | $10.59 | — |
| 2023-11-03 | 10.54 | $10.59 | — |
| 2023-11-02 | 10.53 | $10.59 | 104 |
| 2023-11-01 | 10.51 | $10.48 | — |
| 2023-10-31 | 10.51 | $10.48 | — |
| 2023-10-30 | 10.52 | $10.48 | 14813 |
| 2023-10-27 | 10.53 | $10.48 | — |
| 2023-10-26 | 10.53 | $10.48 | — |
| 2023-10-25 | 10.54 | $10.48 | 56181 |
| 2023-10-24 | 10.55 | $10.52 | — |
| 2023-10-23 | 10.55 | $10.52 | — |
| 2023-10-20 | 10.55 | $10.52 | 478 |
| 2023-10-19 | 10.55 | $10.56 | 1141 |
| 2023-10-18 | 10.54 | $10.59 | 733 |
| 2023-10-17 | 10.53 | $10.53 | 378 |
| 2023-10-16 | 10.52 | $10.54 | 1722 |
| 2023-10-13 | 10.51 | $10.58 | 2274 |
| 2023-10-12 | 10.49 | $10.49 | — |
| 2023-10-11 | 10.49 | $10.49 | 175488 |
| 2023-10-10 | 10.49 | $10.45 | 100 |
| 2023-10-09 | 10.49 | $10.50 | — |
| 2023-10-06 | 10.48 | $10.50 | 14970 |
| 2023-10-05 | 10.47 | $10.50 | 3126 |
| 2023-10-04 | 10.46 | $10.50 | 160 |
| 2023-10-03 | 10.45 | $10.46 | — |
| 2023-10-02 | 10.45 | $10.46 | 22541 |
| 2023-09-29 | 10.44 | $10.46 | 2000 |
| 2023-09-28 | 10.43 | $10.49 | 1605 |
| 2023-09-27 | 10.42 | $10.42 | — |
| 2023-09-26 | 10.41 | $10.42 | — |
| 2023-09-25 | 10.41 | $10.42 | 202 |
| 2023-09-22 | 10.41 | $10.41 | 152 |
| 2023-09-21 | 10.41 | $10.40 | — |
| 2023-09-20 | 10.40 | $10.40 | 1604 |
| 2023-09-19 | 10.40 | $10.47 | 186 |
| 2023-09-18 | 10.39 | $10.38 | 4849 |
| 2023-09-15 | 10.38 | $10.34 | — |
| 2023-09-14 | 10.39 | $10.34 | 7500 |
| 2023-09-13 | 10.40 | $10.41 | 32485 |
| 2023-09-12 | 10.40 | $10.43 | 47091 |
| 2023-09-11 | 10.39 | $10.34 | 16801 |
| 2023-09-08 | 10.39 | $10.49 | 42612 |
| 2023-09-07 | 10.37 | $10.39 | 268 |
| 2023-09-06 | 10.36 | $10.35 | 30912 |
| 2023-09-05 | 10.37 | $10.33 | 563 |
| 2023-09-01 | 10.37 | $10.30 | 1252 |
| 2023-08-31 | 10.39 | $10.39 | — |
| 2023-08-30 | 10.38 | $10.39 | 301645 |
| 2023-08-29 | 10.38 | $10.40 | 274 |
| 2023-08-28 | 10.37 | $10.37 | 211518 |
| 2023-08-25 | 10.36 | $10.31 | 22226 |
| 2023-08-24 | 10.37 | $10.35 | — |
| 2023-08-23 | 10.38 | $10.35 | 126875 |
| 2023-08-22 | 10.38 | $10.38 | 3507 |
| 2023-08-21 | 10.37 | $10.37 | 30553 |
| 2023-08-18 | 10.37 | $10.38 | — |
| 2023-08-17 | 10.37 | $10.38 | 9504 |
| 2023-08-16 | 10.36 | $10.38 | 17417 |
| 2023-08-15 | 10.35 | $10.35 | 345 |
| 2023-08-14 | 10.35 | $10.35 | 21719 |
| 2023-08-11 | 10.34 | $10.37 | 13409 |
| 2023-08-10 | 10.33 | $10.36 | 39437 |
| 2023-08-09 | 10.33 | $10.37 | 11299 |
| 2023-08-08 | 10.31 | $10.36 | 1.2M |
| 2023-08-07 | 10.30 | $10.30 | 42354 |
| 2023-08-04 | 10.30 | $10.28 | 21000 |
| 2023-08-03 | 10.30 | $10.28 | 99458 |
| 2023-08-02 | 10.31 | $10.29 | — |
| 2023-08-01 | 10.31 | $10.29 | 7860 |
| 2023-07-31 | 10.31 | $10.29 | 228635 |
| 2023-07-28 | 10.31 | $10.28 | 276182 |
| 2023-07-27 | 10.31 | $10.31 | 648 |
| 2023-07-26 | 10.31 | $10.31 | — |
| 2023-07-25 | 10.31 | $10.31 | — |
| 2023-07-24 | 10.30 | $10.31 | 1606 |
| 2023-07-21 | 10.30 | $10.31 | 1814 |
| 2023-07-20 | 10.29 | $10.30 | — |
| 2023-07-19 | 10.29 | $10.30 | 3701 |
| 2023-07-18 | 10.28 | $10.28 | 8637 |
| 2023-07-17 | 10.28 | $10.28 | 32161 |
| 2023-07-14 | 10.28 | $10.27 | 300 |
| 2023-07-13 | 10.28 | $10.27 | — |
| 2023-07-12 | 10.28 | $10.27 | — |
| 2023-07-11 | 10.28 | $10.27 | 335238 |
| 2023-07-10 | 10.28 | $10.27 | — |
| 2023-07-07 | 10.27 | $10.27 | 6588 |
| 2023-07-06 | 10.27 | $10.27 | 3801 |
| 2023-07-05 | 10.27 | $10.27 | 11916 |
| 2023-07-03 | 10.27 | $10.27 | 26902 |
| 2023-06-30 | 10.26 | $10.27 | 162914 |
| 2023-06-29 | 10.26 | $10.27 | 43212 |
| 2023-06-28 | 10.25 | $10.27 | 7965 |
| 2023-06-27 | 10.24 | $10.26 | 4400 |
| 2023-06-26 | 10.24 | $10.25 | — |
| 2023-06-23 | 10.23 | $10.25 | 100 |
| 2023-06-22 | 10.22 | $10.25 | 19694 |
| 2023-06-21 | 10.21 | $10.23 | 4819 |
| 2023-06-20 | 10.21 | $10.21 | 1509 |
| 2023-06-16 | 10.21 | $10.21 | 100 |
| 2023-06-15 | 10.21 | $10.22 | 4201 |
| 2023-06-14 | 10.20 | $10.21 | 129717 |
| 2023-06-13 | 10.20 | $10.21 | 12821 |
| 2023-06-12 | 10.19 | $10.19 | 25500 |
| 2023-06-09 | 10.19 | $10.20 | 1051 |
| 2023-06-08 | 10.19 | $10.19 | 58393 |
| 2023-06-07 | 10.19 | $10.19 | 132694 |
| 2023-06-06 | 10.18 | $10.18 | 122875 |
| 2023-06-05 | 10.18 | $10.19 | 54674 |
| 2023-06-02 | 10.18 | $10.19 | 52086 |
| 2023-06-01 | 10.18 | $10.19 | 625512 |
| 2023-05-31 | 10.17 | $10.19 | 652046 |
| 2023-05-30 | 10.17 | $10.18 | 69935 |
| 2023-05-26 | 10.17 | $10.16 | 507912 |
| 2023-05-25 | 10.17 | $10.17 | 930038 |
| 2023-05-24 | 10.17 | $10.18 | 176754 |
| 2023-05-23 | 10.16 | $10.17 | 114256 |
| 2023-05-22 | 10.16 | $10.16 | 424357 |
| 2023-05-19 | 10.16 | $10.16 | 41948 |
| 2023-05-18 | 10.16 | $10.16 | 134 |
| 2023-05-17 | 10.16 | $10.16 | 155 |
| 2023-05-16 | 10.16 | $10.18 | — |
| 2023-05-15 | 10.16 | $10.18 | 1200 |
| 2023-05-12 | 10.15 | $10.15 | 11242 |
| 2023-05-11 | 10.15 | $10.15 | 100 |
| 2023-05-10 | 10.15 | $10.15 | 21779 |
| 2023-05-09 | 10.15 | $10.15 | 17861 |
| 2023-05-08 | 10.15 | $10.15 | 31759 |
| 2023-05-05 | 10.15 | $10.15 | 300 |
| 2023-05-04 | 10.15 | $10.14 | — |
| 2023-05-03 | 10.16 | $10.14 | 2815 |
| 2023-05-02 | 10.16 | $10.18 | — |
| 2023-05-01 | 10.15 | $10.18 | — |
| 2023-04-28 | 10.15 | $10.18 | 2545 |
| 2023-04-27 | 10.14 | $10.13 | 16900 |
| 2023-04-26 | 10.14 | $10.16 | — |
| 2023-04-25 | 10.14 | $10.16 | 10931 |
| 2023-04-24 | 10.14 | $10.15 | 8013 |
| 2023-04-21 | 10.13 | $10.14 | 10417 |
| 2023-04-20 | 10.13 | $10.14 | 138 |
| 2023-04-19 | 10.13 | $10.14 | 13285 |
| 2023-04-18 | 10.13 | $10.13 | — |
| 2023-04-17 | 10.13 | $10.13 | 3200 |
| 2023-04-14 | 10.13 | $10.13 | 903 |
| 2023-04-13 | 10.14 | $10.15 | 1618 |
| 2023-04-12 | 10.13 | $10.14 | 10162 |
| 2023-04-11 | 10.13 | $10.13 | — |
| 2023-04-10 | 10.14 | $10.13 | — |
| 2023-04-06 | 10.14 | $10.13 | 53200 |
| 2023-04-05 | 10.14 | $10.14 | 100 |
| 2023-04-04 | 10.14 | $10.14 | 232 |
| 2023-04-03 | 10.14 | $10.14 | 25536 |
| 2023-03-31 | 10.14 | $10.13 | 498 |
| 2023-03-30 | 10.14 | $10.13 | 4306 |
| 2023-03-29 | 10.15 | $10.15 | 3051 |
| 2023-03-28 | 10.15 | $10.14 | 8541 |
| 2023-03-27 | 10.15 | $10.15 | 20776 |
| 2023-03-24 | 10.15 | $10.15 | 17337 |
| 2023-03-23 | 10.15 | $10.12 | 41765 |
| 2023-03-22 | 10.16 | $10.15 | — |
| 2023-03-21 | 10.16 | $10.15 | 1935 |
| 2023-03-20 | 10.16 | $10.13 | 570 |
| 2023-03-17 | 10.17 | $10.15 | 3684 |
| 2023-03-16 | 10.17 | $10.14 | 280 |
| 2023-03-15 | 10.17 | $10.15 | 220 |
| 2023-03-14 | 10.18 | $10.10 | 2917 |
| 2023-03-13 | 10.19 | $10.12 | 4087 |
| 2023-03-10 | 10.21 | $10.12 | 7671 |
| 2023-03-09 | 10.22 | $10.12 | 14754 |
| 2023-03-08 | 10.24 | $10.14 | 43637 |
| 2023-03-07 | 10.26 | $10.37 | 117 |
| 2023-03-06 | 10.22 | $10.30 | 4270 |
| 2023-03-03 | 10.20 | $10.26 | 26838 |
| 2023-03-02 | 10.19 | $10.20 | 8207 |
| 2023-03-01 | 10.18 | $10.28 | 34016 |
| 2023-02-28 | 10.16 | $10.30 | 4188 |
| 2023-02-27 | 10.12 | $10.20 | 63823 |
| 2023-02-24 | 10.11 | $10.10 | 96426 |
| 2023-02-23 | 10.11 | $10.05 | — |
| 2023-02-22 | 10.12 | $10.05 | 3117 |
| 2023-02-21 | 10.14 | $10.13 | 184078 |
| 2023-02-17 | 10.14 | $10.14 | 664686 |
| 2023-02-16 | 10.14 | $10.12 | 2.5M |
| 2023-02-15 | 10.14 | $10.12 | 3.1M |
| 2023-02-14 | 10.14 | $10.13 | 36449 |
| 2023-02-13 | 10.14 | $10.13 | 682 |
| 2023-02-10 | 10.14 | $10.13 | 1195 |
| 2023-02-09 | 10.14 | $10.12 | — |
| 2023-02-08 | 10.14 | $10.12 | 15726 |
| 2023-02-07 | 10.15 | $10.16 | 210 |
| 2023-02-06 | 10.14 | $10.12 | 1.2M |
| 2023-02-03 | 10.14 | $10.12 | 407068 |
| 2023-02-02 | 10.14 | $10.14 | 44586 |
| 2023-02-01 | 10.14 | $10.13 | 11757 |
| 2023-01-31 | 10.14 | $10.14 | 101533 |
| 2023-01-30 | 10.14 | $10.13 | 15857 |
| 2023-01-27 | 10.13 | $10.14 | 11636 |
| 2023-01-26 | 10.13 | $10.14 | 123468 |
| 2023-01-25 | 10.12 | $10.15 | 515411 |
| 2023-01-24 | 10.11 | $10.13 | 1771 |
| 2023-01-23 | 10.11 | $10.12 | 58931 |
| 2023-01-20 | 10.10 | $10.11 | 3214 |
| 2023-01-19 | 10.10 | $10.11 | 6635 |
| 2023-01-18 | 10.09 | $10.12 | 14193 |
| 2023-01-17 | 10.08 | $10.11 | 4716 |
| 2023-01-13 | 10.07 | $10.10 | 12005 |
| 2023-01-12 | 10.07 | $10.10 | 67742 |
| 2023-01-11 | 10.06 | $10.07 | 384643 |
| 2023-01-10 | 10.06 | $10.07 | 349164 |
| 2023-01-09 | 10.05 | $10.05 | 124935 |
| 2023-01-06 | 10.05 | $10.06 | 21 |
| 2023-01-05 | 10.05 | $10.06 | 220070 |
| 2023-01-04 | 10.05 | $10.05 | 116112 |
| 2023-01-03 | 10.04 | $10.08 | 721 |
| 2022-12-30 | 10.03 | $10.05 | 409474 |
| 2022-12-29 | 10.03 | $10.03 | 48453 |
| 2022-12-28 | 10.03 | $10.02 | 95291 |
| 2022-12-27 | 10.03 | $10.03 | 23323 |
| 2022-12-23 | 10.03 | $10.03 | 76630 |
| 2022-12-22 | 10.03 | $10.04 | 60308 |
| 2022-12-21 | 10.03 | $10.00 | 100 |
| 2022-12-20 | 10.04 | $10.00 | 1078 |
| 2022-12-19 | 10.04 | $10.03 | 1205 |
| 2022-12-16 | 10.04 | $10.00 | 30497 |
| 2022-12-15 | 10.05 | $10.00 | 1912 |
| 2022-12-14 | 10.06 | $10.05 | 1290 |
| 2022-12-13 | 10.06 | $10.03 | 267806 |
| 2022-12-12 | 10.07 | $9.99 | 116159 |
| 2022-12-09 | 10.08 | $9.91 | 29731 |
| 2022-12-08 | 10.11 | $10.08 | 33146 |
| 2022-12-07 | 10.11 | $10.11 | 53660 |
| 2022-12-06 | 10.11 | $10.09 | 40271 |
| 2022-12-05 | 10.11 | $10.10 | 81352 |
| 2022-12-02 | 10.10 | $10.10 | 5970 |
| 2022-12-01 | 10.09 | $10.10 | 64017 |
| 2022-11-30 | 10.09 | $10.11 | 368282 |
| 2022-11-29 | 10.08 | $10.13 | 6.2M |
| 2022-11-28 | 10.06 | $10.05 | 56012 |
| 2022-11-25 | 10.05 | $10.06 | 38754 |
| 2022-11-23 | 10.05 | $10.05 | 2880 |
| 2022-11-22 | 10.04 | $10.04 | 287504 |
| 2022-11-21 | 10.04 | $10.04 | 785832 |
| 2022-11-18 | 10.03 | $10.03 | 70104 |
| 2022-11-17 | 10.03 | $10.03 | 35993 |
| 2022-11-16 | 10.02 | $10.03 | 63398 |
| 2022-11-15 | 10.01 | $10.03 | 1659 |
| 2022-11-14 | 10.00 | $10.03 | 11219 |
| 2022-11-11 | 9.99 | $10.03 | 952364 |
| 2022-11-10 | 9.98 | $10.00 | 256374 |
| 2022-11-09 | 9.97 | $10.01 | 4.0M |
| 2022-11-08 | 9.96 | $9.97 | 751787 |
| 2022-11-07 | 9.96 | $9.95 | 38832 |
| 2022-11-04 | 9.95 | $9.96 | 65858 |
| 2022-11-03 | 9.95 | $9.95 | 341553 |
| 2022-11-02 | 9.94 | $9.94 | 1312 |
| 2022-11-01 | 9.94 | $9.95 | 36748 |
| 2022-10-31 | 9.94 | $9.95 | 553 |
| 2022-10-28 | 9.93 | $9.96 | 773 |
| 2022-10-27 | 9.92 | $9.96 | 97141 |
| 2022-10-26 | 9.91 | $9.94 | 149543 |
| 2022-10-25 | 9.90 | $9.89 | 17747 |
| 2022-10-24 | 9.90 | $9.90 | 8049 |
| 2022-10-21 | 9.90 | $9.91 | 3070 |
| 2022-10-20 | 9.89 | $9.91 | 6431 |
| 2022-10-19 | 9.89 | $9.90 | 169463 |
| 2022-10-18 | 9.88 | $9.91 | 1.3M |
| 2022-10-17 | 9.87 | $9.89 | 44820 |
| 2022-10-14 | 9.87 | $9.88 | 501 |
| 2022-10-13 | 9.87 | $9.89 | 24797 |
| 2022-10-12 | 9.86 | $9.88 | 30430 |
| 2022-10-11 | 9.85 | $9.87 | 215647 |
| 2022-10-10 | 9.85 | $9.87 | 22636 |
| 2022-10-07 | 9.84 | $9.86 | 965 |
| 2022-10-06 | 9.84 | $9.86 | 89475 |
| 2022-10-05 | 9.83 | $9.85 | 204456 |
| 2022-10-04 | 9.83 | $9.84 | 63769 |
| 2022-10-03 | 9.82 | $9.83 | 44622 |
| 2022-09-30 | 9.82 | $9.83 | 65492 |
| 2022-09-29 | 9.82 | $9.82 | 39426 |
| 2022-09-28 | 9.82 | $9.82 | 35028 |
| 2022-09-27 | 9.82 | $9.82 | 189938 |
| 2022-09-26 | 9.82 | $9.82 | 69137 |
| 2022-09-23 | 9.82 | $9.81 | 125595 |
| 2022-09-22 | 9.82 | $9.82 | 36207 |
| 2022-09-21 | 9.82 | $9.82 | 103674 |
| 2022-09-20 | 9.82 | $9.83 | 28221 |
| 2022-09-19 | 9.82 | $9.82 | 7030 |
| 2022-09-16 | 9.82 | $9.83 | 108360 |
| 2022-09-15 | 9.82 | $9.83 | 2964 |
| 2022-09-14 | 9.82 | $9.83 | 38557 |
| 2022-09-13 | 9.82 | $9.83 | 249222 |
| 2022-09-12 | 9.82 | $9.81 | 38879 |
| 2022-09-09 | 9.82 | $9.81 | 7837 |
| 2022-09-08 | 9.82 | $9.82 | 480966 |
| 2022-09-07 | 9.82 | $9.82 | 31659 |
| 2022-09-06 | 9.82 | $9.82 | 33156 |
| 2022-09-02 | 9.83 | $9.82 | 45867 |
| 2022-09-01 | 9.83 | $9.79 | 1.8M |
| 2022-08-31 | 9.83 | $9.83 | 1 |
| 2022-08-30 | 9.84 | $9.83 | 3718 |
| 2022-08-29 | 9.84 | $9.82 | 1620 |
| 2022-08-26 | 9.84 | $9.83 | 33438 |
| 2022-08-25 | 9.84 | $9.83 | 7144 |
| 2022-08-24 | 9.84 | $9.83 | 309891 |
| 2022-08-23 | 9.84 | $9.84 | 62721 |
| 2022-08-22 | 9.84 | $9.83 | 518017 |
| 2022-08-19 | 9.84 | $9.84 | 127860 |
| 2022-08-18 | 9.84 | $9.84 | 284 |
| 2022-08-17 | 9.84 | $9.83 | 1.0M |
| 2022-08-16 | 9.85 | $9.85 | 4052 |
| 2022-08-15 | 9.84 | $9.85 | 38778 |
| 2022-08-12 | 9.84 | $9.84 | 1876 |
| 2022-08-11 | 9.84 | $9.84 | 1513 |
| 2022-08-10 | 9.84 | $9.84 | 908 |
| 2022-08-09 | 9.84 | $9.83 | 33641 |
| 2022-08-08 | 9.84 | $9.84 | 1188 |
| 2022-08-05 | 9.84 | $9.84 | 5132 |
| 2022-08-04 | 9.83 | $9.83 | 4408 |
| 2022-08-03 | 9.83 | $9.84 | 702059 |
| 2022-08-02 | 9.83 | $9.83 | 6357 |
| 2022-08-01 | 9.83 | $9.83 | 335083 |
| 2022-07-29 | 9.83 | $9.83 | 36982 |
| 2022-07-28 | 9.83 | $9.83 | 2520 |
| 2022-07-27 | 9.82 | $9.84 | 43604 |
| 2022-07-26 | 9.82 | $9.84 | 271 |
| 2022-07-25 | 9.81 | $9.82 | 1776 |
| 2022-07-22 | 9.81 | $9.83 | 894 |
| 2022-07-21 | 9.81 | $9.81 | 21762 |
| 2022-07-20 | 9.80 | $9.81 | 115 |
| 2022-07-19 | 9.80 | $9.81 | 16355 |
| 2022-07-18 | 9.80 | $9.80 | 15580 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.80 | $9.80 | 1633 |
| 2022-07-13 | 9.80 | $9.80 | 5034 |
| 2022-07-12 | 9.80 | $9.80 | 200 |
| 2022-07-11 | 9.80 | $9.80 | 53114 |
| 2022-07-08 | 9.80 | $9.79 | 58589 |
| 2022-07-07 | 9.80 | $9.81 | 2 |
| 2022-07-06 | 9.79 | $9.81 | 2326 |
| 2022-07-05 | 9.79 | $9.78 | 32461 |
| 2022-07-01 | 9.79 | $9.79 | 700 |
| 2022-06-30 | 9.79 | $9.79 | 41849 |
| 2022-06-29 | 9.79 | $9.79 | 3942 |
| 2022-06-28 | 9.79 | $9.79 | 8484 |
| 2022-06-27 | 9.79 | $9.80 | 599 |
| 2022-06-24 | 9.79 | $9.80 | 2590 |
| 2022-06-23 | 9.79 | $9.78 | 28085 |
| 2022-06-22 | 9.79 | $9.79 | 12512 |
| 2022-06-21 | 9.79 | $9.79 | 1470 |
| 2022-06-17 | 9.79 | $9.79 | 9993 |
| 2022-06-16 | 9.79 | $9.78 | 14132 |
| 2022-06-15 | 9.79 | $9.80 | 150 |
| 2022-06-14 | 9.79 | $9.77 | 106491 |
| 2022-06-13 | 9.79 | $9.80 | 60693 |
| 2022-06-10 | 9.79 | $9.79 | 16378 |
| 2022-06-09 | 9.79 | $9.80 | 462015 |
| 2022-06-08 | 9.78 | $9.80 | 11014 |
| 2022-06-07 | 9.78 | $9.78 | 1785 |
| 2022-06-06 | 9.78 | $9.79 | 101 |
| 2022-06-03 | 9.78 | $9.79 | 16101 |
| 2022-06-02 | 9.78 | $9.79 | 3488 |
| 2022-06-01 | 9.77 | $9.77 | 42550 |
| 2022-05-31 | 9.78 | $9.76 | 193104 |
| 2022-05-27 | 9.78 | $9.79 | 2033 |
| 2022-05-26 | 9.78 | $9.77 | 1588 |
| 2022-05-25 | 9.78 | $9.77 | 2939 |
| 2022-05-24 | 9.78 | $9.78 | 33308 |
| 2022-05-23 | 9.78 | $9.78 | 6480 |
| 2022-05-20 | 9.78 | $9.78 | 9575 |
| 2022-05-19 | 9.78 | $9.78 | 1054 |
| 2022-05-18 | 9.78 | $9.76 | 5420 |
| 2022-05-17 | 9.79 | $9.77 | 1.5M |
| 2022-05-16 | 9.79 | $9.77 | 19663 |
| 2022-05-13 | 9.80 | $9.76 | 657 |
| 2022-05-12 | 9.80 | $9.78 | 17 |
| 2022-05-11 | 9.81 | $9.78 | — |
| 2022-05-10 | 9.81 | $9.78 | 1189 |
| 2022-05-09 | 9.82 | $9.81 | 35641 |
| 2022-05-06 | 9.82 | $9.83 | 98266 |
| 2022-05-05 | 9.81 | $9.82 | 4 |
| 2022-05-04 | 9.81 | $9.82 | 66773 |
| 2022-05-03 | 9.80 | $9.79 | 8938 |
| 2022-05-02 | 9.80 | $9.79 | 33410 |
| 2022-04-29 | 9.80 | $9.79 | 3082 |
| 2022-04-28 | 9.80 | $9.81 | 700 |
| 2022-04-27 | 9.80 | $9.79 | 1605 |
| 2022-04-26 | 9.80 | $9.80 | 11101 |
| 2022-04-25 | 9.80 | $9.82 | 373 |
| 2022-04-22 | 9.80 | $9.81 | 155743 |
| 2022-04-21 | 9.79 | $9.80 | 9583 |
| 2022-04-20 | 9.79 | $9.81 | 6401 |
| 2022-04-19 | 9.78 | $9.80 | 348 |
| 2022-04-18 | 9.78 | $9.79 | 10879 |
| 2022-04-14 | 9.77 | $9.77 | 5042 |
| 2022-04-13 | 9.77 | $9.78 | 17343 |
| 2022-04-12 | 9.77 | $9.77 | 7356 |
| 2022-04-11 | 9.77 | $9.76 | 1478 |
| 2022-04-08 | 9.77 | $9.77 | 1161 |
| 2022-04-07 | 9.77 | $9.79 | 560 |
| 2022-04-06 | 9.76 | $9.77 | 1019 |
| 2022-04-05 | 9.76 | $9.77 | 4243 |
| 2022-04-04 | 9.76 | $9.77 | 800 |
| 2022-04-01 | 9.76 | $9.77 | 29234 |
| 2022-03-31 | 9.75 | $9.75 | 6256 |
| 2022-03-30 | 9.75 | $9.77 | 12206 |
| 2022-03-29 | 9.75 | $9.75 | 3190 |
| 2022-03-28 | 9.75 | $9.74 | 3586 |
| 2022-03-25 | 9.75 | $9.74 | 55381 |
| 2022-03-24 | 9.75 | $9.74 | 19 |
| 2022-03-23 | 9.75 | $9.74 | 1038 |
| 2022-03-22 | 9.76 | $9.73 | 60615 |
| 2022-03-21 | 9.76 | $9.73 | 26212 |
| 2022-03-18 | 9.76 | $9.75 | 8611 |
| 2022-03-17 | 9.77 | $9.74 | 104626 |
| 2022-03-16 | 9.77 | $9.76 | 9254 |
| 2022-03-15 | 9.77 | $9.79 | 176678 |
| 2022-03-14 | 9.76 | $9.78 | 1.2M |
| 2022-03-11 | 9.76 | $9.77 | 17594 |
| 2022-03-10 | 9.76 | $9.75 | 1202 |
| 2022-03-09 | 9.75 | $9.77 | 2002 |
| 2022-03-08 | 9.75 | $9.76 | 15435 |
| 2022-03-07 | 9.75 | $9.75 | 16813 |
| 2022-03-04 | 9.74 | $9.75 | 882 |
| 2022-03-03 | 9.74 | $9.76 | 114691 |
| 2022-03-02 | 9.74 | $9.77 | 3014 |
| 2022-03-01 | 9.73 | $9.75 | 17689 |
| 2022-02-28 | 9.72 | $9.72 | 9638 |
| 2022-02-25 | 9.72 | $9.73 | 400 |
| 2022-02-24 | 9.72 | $9.72 | 16484 |
| 2022-02-23 | 9.72 | $9.74 | 301884 |
| 2022-02-22 | 9.72 | $9.73 | 8244 |
| 2022-02-18 | 9.71 | $9.73 | 5381 |
| 2022-02-17 | 9.71 | $9.72 | 768964 |
| 2022-02-16 | 9.71 | $9.73 | 557762 |
| 2022-02-15 | 9.70 | $9.70 | 1315 |
| 2022-02-14 | 9.71 | $9.71 | 4003 |
| 2022-02-11 | 9.71 | $9.69 | 20551 |
| 2022-02-10 | 9.71 | $9.74 | 562251 |
| 2022-02-09 | 9.70 | $9.73 | 1846 |
| 2022-02-08 | 9.70 | $9.71 | 1163 |
| 2022-02-07 | 9.69 | $9.73 | 8531 |
| 2022-02-04 | 9.69 | $9.70 | 117 |
| 2022-02-03 | 9.69 | $9.70 | 57479 |
| 2022-02-02 | 9.69 | $9.69 | 28785 |
| 2022-02-01 | 9.69 | $9.71 | 16664 |
| 2022-01-31 | 9.68 | $9.68 | 6478 |
| 2022-01-28 | 9.69 | $9.67 | 18560 |
| 2022-01-27 | 9.69 | $9.67 | 35185 |
| 2022-01-26 | 9.70 | $9.68 | 24123 |
| 2022-01-25 | 9.70 | $9.67 | 58191 |
| 2022-01-24 | 9.71 | $9.66 | 40641 |
| 2022-01-21 | 9.72 | $9.72 | 18105 |
| 2022-01-20 | 9.72 | $9.72 | 66714 |
| 2022-01-19 | 9.72 | $9.73 | 5741 |
| 2022-01-18 | 9.72 | $9.72 | 2147 |
| 2022-01-14 | 9.73 | $9.73 | 1501 |
| 2022-01-13 | 9.72 | $9.73 | 1821 |
| 2022-01-12 | 9.72 | $9.72 | 32180 |
| 2022-01-11 | 9.73 | $9.73 | 7611 |
| 2022-01-10 | 9.72 | $9.74 | 50412 |
| 2022-01-07 | 9.72 | $9.72 | 403590 |
| 2022-01-06 | 9.72 | $9.75 | 9325 |
| 2022-01-05 | 9.72 | $9.73 | 3301 |
| 2022-01-04 | 9.72 | $9.72 | 2136 |
| 2022-01-03 | 9.72 | $9.74 | 40847 |
| 2021-12-31 | 9.71 | $9.72 | 3220 |
| 2021-12-30 | 9.71 | $9.72 | 728 |
| 2021-12-29 | 9.71 | $9.71 | 568 |
| 2021-12-28 | 9.71 | $9.71 | 12901 |
| 2021-12-27 | 9.72 | $9.71 | 25859 |
| 2021-12-23 | 9.72 | $9.72 | 31 |
| 2021-12-22 | 9.72 | $9.72 | 25813 |
| 2021-12-21 | 9.72 | $9.70 | 20600 |
| 2021-12-20 | 9.73 | $9.71 | 200 |
| 2021-12-17 | 9.73 | $9.72 | 6960 |
| 2021-12-16 | 9.74 | $9.73 | 11363 |
| 2021-12-15 | 9.74 | $9.72 | 118823 |
| 2021-12-14 | 9.74 | $9.75 | 10306 |
| 2021-12-13 | 9.74 | $9.72 | 2996 |
| 2021-12-10 | 9.75 | $9.73 | 17218 |
| 2021-12-09 | 9.75 | $9.74 | 673053 |
| 2021-12-08 | 9.75 | $9.75 | 109240 |
| 2021-12-07 | 9.75 | $9.75 | 9415 |
| 2021-12-06 | 9.76 | $9.75 | 152152 |
| 2021-12-03 | 9.76 | $9.74 | 196 |
| 2021-12-02 | 9.76 | $9.75 | 81526 |
| 2021-12-01 | 9.76 | $9.76 | 4311 |
| 2021-11-30 | 9.76 | $9.75 | 9966 |
| 2021-11-29 | 9.76 | $9.75 | 346 |
| 2021-11-26 | 9.77 | $9.76 | 1617 |
| 2021-11-24 | 9.77 | $9.74 | 1718 |
| 2021-11-23 | 9.77 | $9.76 | 5487 |
| 2021-11-22 | 9.77 | $9.76 | 8410 |
| 2021-11-19 | 9.78 | $9.78 | 231362 |
| 2021-11-18 | 9.77 | $9.76 | 4973 |
| 2021-11-17 | 9.78 | $9.77 | 1595 |
| 2021-11-16 | 9.77 | $9.76 | 35220 |
| 2021-11-15 | 9.78 | $9.77 | 97204 |
| 2021-11-12 | 9.78 | $9.77 | 428 |
| 2021-11-11 | 9.77 | $9.77 | 812 |
| 2021-11-10 | 9.77 | $9.76 | 200 |
| 2021-11-09 | 9.77 | $9.77 | 18446 |
| 2021-11-08 | 9.77 | $9.78 | 10664 |
| 2021-11-05 | 9.77 | $9.78 | 10494 |
| 2021-11-04 | 9.77 | $9.78 | 209451 |
| 2021-11-03 | 9.76 | $9.77 | 51668 |
| 2021-11-02 | 9.76 | $9.75 | 129879 |
| 2021-11-01 | 9.76 | $9.75 | 8382 |
| 2021-10-29 | 9.76 | $9.77 | 1170 |
| 2021-10-28 | 9.75 | $9.75 | 218 |
| 2021-10-27 | 9.75 | $9.78 | 92711 |
| 2021-10-26 | 9.74 | $9.74 | 2255 |
| 2021-10-25 | 9.74 | $9.76 | 68521 |
| 2021-10-22 | 9.73 | $9.73 | 23 |
| 2021-10-21 | 9.73 | $9.73 | 756 |
| 2021-10-20 | 9.73 | $9.74 | 218 |
| 2021-10-19 | 9.73 | $9.74 | 18036 |
| 2021-10-18 | 9.72 | $9.71 | 214 |
| 2021-10-15 | 9.73 | $9.73 | 17552 |
| 2021-10-14 | 9.72 | $9.71 | 92 |
| 2021-10-13 | 9.73 | $9.71 | 7046 |
| 2021-10-12 | 9.73 | $9.70 | 2308 |
| 2021-10-11 | 9.73 | $9.72 | 2941 |
| 2021-10-08 | 9.73 | $9.72 | 2747 |
| 2021-10-07 | 9.73 | $9.74 | 19321 |
| 2021-10-06 | 9.73 | $9.73 | — |
| 2021-10-05 | 9.73 | $9.73 | 2 |
| 2021-10-04 | 9.73 | $9.73 | 17046 |
| 2021-10-01 | 9.72 | $9.74 | 13098 |
| 2021-09-30 | 9.72 | $9.72 | 34523 |
| 2021-09-29 | 9.72 | $9.71 | — |
| 2021-09-28 | 9.71 | $9.71 | 15123 |
| 2021-09-27 | 9.71 | $9.69 | 217 |
| 2021-09-24 | 9.72 | $9.68 | 1 |
| 2021-09-23 | 9.72 | $9.68 | 2951 |
| 2021-09-22 | 9.73 | $9.70 | 253466 |
| 2021-09-21 | 9.73 | $9.77 | 1 |
| 2021-09-20 | 9.72 | $9.77 | 4 |
| 2021-09-17 | 9.71 | $9.77 | 13234 |
| 2021-09-16 | 9.69 | $9.73 | 1756 |
| 2021-09-15 | 9.68 | $9.72 | 3504 |
| 2021-09-14 | 9.67 | $9.70 | 1572 |
| 2021-09-13 | 9.67 | $9.67 | 612 |
| 2021-09-10 | 9.66 | $9.67 | 14144 |
| 2021-09-09 | 9.66 | $9.68 | 1550 |
| 2021-09-08 | 9.66 | $9.69 | 1692 |
| 2021-09-07 | 9.65 | $9.66 | 357 |
| 2021-09-03 | 9.65 | $9.68 | 103 |
| 2021-09-02 | 9.65 | $9.67 | 11065 |
| 2021-09-01 | 9.64 | $9.63 | 1747 |
| 2021-08-31 | 9.65 | $9.69 | 156118 |
| 2021-08-30 | 9.64 | $9.64 | 21210 |
| 2021-08-27 | 9.64 | $9.62 | 2425 |
| 2021-08-26 | 9.64 | $9.63 | 14397 |
| 2021-08-25 | 9.64 | $9.64 | 61446 |
| 2021-08-24 | 9.65 | $9.63 | 25093 |
| 2021-08-23 | 9.65 | $9.63 | 112447 |
| 2021-08-20 | 9.66 | $9.63 | 13427 |
| 2021-08-19 | 9.66 | $9.62 | 133111 |
| 2021-08-18 | 9.67 | $9.63 | 37532 |
| 2021-08-17 | 9.68 | $9.63 | 2377 |
| 2021-08-16 | 9.69 | $9.63 | 534849 |
| 2021-08-13 | 9.70 | $9.72 | 6523 |
| 2021-08-12 | 9.69 | $9.73 | 9360 |
| 2021-08-11 | 9.68 | $9.70 | 2290 |
| 2021-08-10 | 9.68 | $9.68 | 1500 |
| 2021-08-09 | 9.68 | $9.71 | 28686 |
| 2021-08-06 | 9.67 | $9.69 | 25980 |
| 2021-08-05 | 9.67 | $9.69 | 8345 |
| 2021-08-04 | 9.66 | $9.69 | 1001 |
| 2021-08-03 | 9.65 | $9.70 | 25065 |
| 2021-08-02 | 9.64 | $9.70 | 15878 |
| 2021-07-30 | 9.63 | $9.67 | 54709 |
| 2021-07-29 | 9.63 | $9.63 | 3621 |
| 2021-07-28 | 9.63 | $9.62 | 29537 |
| 2021-07-27 | 9.63 | $9.62 | 21482 |
| 2021-07-26 | 9.63 | $9.63 | 60404 |
| 2021-07-23 | 9.64 | $9.62 | 76497 |
| 2021-07-22 | 9.64 | $9.62 | 128558 |
| 2021-07-21 | 9.65 | $9.60 | 145500 |
| 2021-07-20 | 9.66 | $9.60 | 36200 |
| 2021-07-19 | 9.67 | $9.58 | 609003 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.13
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
10.16
Maximum
12.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 12.13 | $11.99 | 202188 |
| 2024-03-11 | 12.17 | $12.10 | 11751 |
| 2024-03-08 | 12.18 | $12.00 | 166186 |
| 2024-03-07 | 12.23 | $12.13 | 54338 |
| 2024-03-06 | 12.24 | $12.21 | 38640 |
| 2024-03-05 | 12.23 | $12.29 | 13617 |
| 2024-03-04 | 12.19 | $12.21 | 30768 |
| 2024-03-01 | 12.16 | $12.20 | 99903 |
| 2024-02-29 | 12.14 | $12.22 | 69775 |
| 2024-02-28 | 12.09 | $12.20 | 49416 |
| 2024-02-27 | 12.05 | $12.38 | 106370 |
| 2024-02-26 | 11.93 | $11.97 | 78190 |
| 2024-02-23 | 11.92 | $11.89 | 15161 |
| 2024-02-22 | 11.93 | $12.00 | 49900 |
| 2024-02-21 | 11.91 | $12.00 | 83996 |
| 2024-02-20 | 11.88 | $12.00 | 63495 |
| 2024-02-16 | 11.85 | $12.07 | 105169 |
| 2024-02-15 | 11.78 | $12.41 | 94176 |
| 2024-02-14 | 11.60 | $12.10 | 94373 |
| 2024-02-13 | 11.47 | $12.00 | 104969 |
| 2024-02-12 | 11.36 | $11.10 | 51209 |
| 2024-02-09 | 11.50 | $11.06 | 54388 |
| 2024-02-08 | 11.69 | $10.67 | 157365 |
| 2024-02-07 | 12.05 | $11.40 | 80205 |
| 2024-02-06 | 12.26 | $11.80 | 41285 |
| 2024-02-05 | 12.38 | $12.06 | 94502 |
| 2024-02-02 | 12.44 | $12.40 | 48875 |
| 2024-02-01 | 12.40 | $12.63 | 55914 |
| 2024-01-31 | 12.27 | $12.36 | 139742 |
| 2024-01-30 | 12.20 | $12.21 | 53070 |
| 2024-01-29 | 12.16 | $12.05 | 13518 |
| 2024-01-26 | 12.16 | $12.16 | 15085 |
| 2024-01-25 | 12.12 | $12.09 | 18785 |
| 2024-01-24 | 12.09 | $12.10 | 15582 |
| 2024-01-23 | 12.04 | $12.15 | 22004 |
| 2024-01-22 | 11.97 | $12.12 | 79008 |
| 2024-01-19 | 11.88 | $11.98 | 16604 |
| 2024-01-18 | 11.81 | $11.97 | 46503 |
| 2024-01-17 | 11.74 | $11.86 | 819636 |
| 2024-01-16 | 11.67 | $11.50 | 33320 |
| 2024-01-12 | 11.71 | $11.46 | 29353 |
| 2024-01-11 | 11.76 | $11.52 | 15950 |
| 2024-01-10 | 11.80 | $11.65 | 19444 |
| 2024-01-09 | 11.81 | $11.59 | 38424 |
| 2024-01-08 | 11.83 | $11.26 | 29573 |
| 2024-01-05 | 11.95 | $11.88 | 18416 |
| 2024-01-04 | 11.90 | $11.91 | 22810 |
| 2024-01-03 | 11.83 | $11.89 | 17968 |
| 2024-01-02 | 11.74 | $11.84 | 18328 |
| 2023-12-29 | 11.64 | $11.39 | 25543 |
| 2023-12-28 | 11.66 | $11.42 | 18341 |
| 2023-12-27 | 11.67 | $11.50 | 22947 |
| 2023-12-26 | 11.65 | $11.88 | 27415 |
| 2023-12-22 | 11.49 | $11.74 | 42024 |
| 2023-12-21 | 11.35 | $11.45 | 19761 |
| 2023-12-20 | 11.26 | $11.45 | 18874 |
| 2023-12-19 | 11.14 | $11.35 | 44808 |
| 2023-12-18 | 11.03 | $11.19 | 273105 |
| 2023-12-15 | 10.94 | $11.06 | 299870 |
| 2023-12-14 | 10.87 | $10.91 | 1.2M |
| 2023-12-13 | 10.83 | $10.93 | 178960 |
| 2023-12-12 | 10.78 | $10.90 | 343417 |
| 2023-12-11 | 10.72 | $10.83 | 58251 |
| 2023-12-08 | 10.67 | $10.80 | 23312 |
| 2023-12-07 | 10.61 | $10.75 | 140304 |
| 2023-12-06 | 10.56 | $10.54 | 38664 |
| 2023-12-05 | 10.57 | $10.60 | 742 |
| 2023-12-04 | 10.56 | $10.60 | 15328 |
| 2023-12-01 | 10.54 | $10.50 | 3575 |
| 2023-11-30 | 10.55 | $10.60 | — |
| 2023-11-29 | 10.54 | $10.60 | 1033 |
| 2023-11-28 | 10.52 | $10.53 | 225 |
| 2023-11-27 | 10.52 | $10.50 | — |
| 2023-11-24 | 10.52 | $10.50 | — |
| 2023-11-22 | 10.53 | $10.50 | 397 |
| 2023-11-21 | 10.54 | $10.53 | 1027 |
| 2023-11-20 | 10.54 | $10.53 | 189 |
| 2023-11-17 | 10.55 | $10.48 | 893 |
| 2023-11-16 | 10.57 | $10.60 | — |
| 2023-11-15 | 10.55 | $10.60 | — |
| 2023-11-14 | 10.54 | $10.60 | 612 |
| 2023-11-13 | 10.51 | $10.51 | — |
| 2023-11-10 | 10.52 | $10.51 | — |
| 2023-11-09 | 10.52 | $10.51 | 6802 |
| 2023-11-08 | 10.52 | $10.48 | 223 |
| 2023-11-07 | 10.54 | $10.48 | 3125 |
| 2023-11-06 | 10.55 | $10.59 | — |
| 2023-11-03 | 10.54 | $10.59 | — |
| 2023-11-02 | 10.52 | $10.59 | 104 |
| 2023-11-01 | 10.49 | $10.48 | — |
| 2023-10-31 | 10.50 | $10.48 | — |
| 2023-10-30 | 10.51 | $10.48 | 14813 |
| 2023-10-27 | 10.51 | $10.48 | — |
| 2023-10-26 | 10.52 | $10.48 | — |
| 2023-10-25 | 10.54 | $10.48 | 56181 |
| 2023-10-24 | 10.55 | $10.52 | — |
| 2023-10-23 | 10.55 | $10.52 | — |
| 2023-10-20 | 10.56 | $10.52 | 478 |
| 2023-10-19 | 10.56 | $10.56 | 1141 |
| 2023-10-18 | 10.56 | $10.59 | 733 |
| 2023-10-17 | 10.54 | $10.53 | 378 |
| 2023-10-16 | 10.53 | $10.54 | 1722 |
| 2023-10-13 | 10.52 | $10.58 | 2274 |
| 2023-10-12 | 10.50 | $10.49 | — |
| 2023-10-11 | 10.50 | $10.49 | 175488 |
| 2023-10-10 | 10.49 | $10.45 | 100 |
| 2023-10-09 | 10.50 | $10.50 | — |
| 2023-10-06 | 10.49 | $10.50 | 14970 |
| 2023-10-05 | 10.49 | $10.50 | 3126 |
| 2023-10-04 | 10.47 | $10.50 | 160 |
| 2023-10-03 | 10.46 | $10.46 | — |
| 2023-10-02 | 10.45 | $10.46 | 22541 |
| 2023-09-29 | 10.45 | $10.46 | 2000 |
| 2023-09-28 | 10.44 | $10.49 | 1605 |
| 2023-09-27 | 10.42 | $10.42 | — |
| 2023-09-26 | 10.42 | $10.42 | — |
| 2023-09-25 | 10.41 | $10.42 | 202 |
| 2023-09-22 | 10.41 | $10.41 | 152 |
| 2023-09-21 | 10.40 | $10.40 | — |
| 2023-09-20 | 10.40 | $10.40 | 1604 |
| 2023-09-19 | 10.40 | $10.47 | 186 |
| 2023-09-18 | 10.38 | $10.38 | 4849 |
| 2023-09-15 | 10.38 | $10.34 | — |
| 2023-09-14 | 10.39 | $10.34 | 7500 |
| 2023-09-13 | 10.40 | $10.41 | 32485 |
| 2023-09-12 | 10.40 | $10.43 | 47091 |
| 2023-09-11 | 10.38 | $10.34 | 16801 |
| 2023-09-08 | 10.40 | $10.49 | 42612 |
| 2023-09-07 | 10.36 | $10.39 | 268 |
| 2023-09-06 | 10.35 | $10.35 | 30912 |
| 2023-09-05 | 10.36 | $10.33 | 563 |
| 2023-09-01 | 10.37 | $10.30 | 1252 |
| 2023-08-31 | 10.39 | $10.39 | — |
| 2023-08-30 | 10.38 | $10.39 | 301645 |
| 2023-08-29 | 10.37 | $10.40 | 274 |
| 2023-08-28 | 10.36 | $10.37 | 211518 |
| 2023-08-25 | 10.36 | $10.31 | 22226 |
| 2023-08-24 | 10.37 | $10.35 | — |
| 2023-08-23 | 10.38 | $10.35 | 126875 |
| 2023-08-22 | 10.38 | $10.38 | 3507 |
| 2023-08-21 | 10.38 | $10.37 | 30553 |
| 2023-08-18 | 10.38 | $10.38 | — |
| 2023-08-17 | 10.37 | $10.38 | 9504 |
| 2023-08-16 | 10.37 | $10.38 | 17417 |
| 2023-08-15 | 10.36 | $10.35 | 345 |
| 2023-08-14 | 10.35 | $10.35 | 21719 |
| 2023-08-11 | 10.35 | $10.37 | 13409 |
| 2023-08-10 | 10.34 | $10.36 | 39437 |
| 2023-08-09 | 10.33 | $10.37 | 11299 |
| 2023-08-08 | 10.31 | $10.36 | 1.2M |
| 2023-08-07 | 10.29 | $10.30 | 42354 |
| 2023-08-04 | 10.29 | $10.28 | 21000 |
| 2023-08-03 | 10.30 | $10.28 | 99458 |
| 2023-08-02 | 10.30 | $10.29 | — |
| 2023-08-01 | 10.30 | $10.29 | 7860 |
| 2023-07-31 | 10.31 | $10.29 | 228635 |
| 2023-07-28 | 10.31 | $10.28 | 276182 |
| 2023-07-27 | 10.32 | $10.31 | 648 |
| 2023-07-26 | 10.31 | $10.31 | — |
| 2023-07-25 | 10.31 | $10.31 | — |
| 2023-07-24 | 10.31 | $10.31 | 1606 |
| 2023-07-21 | 10.30 | $10.31 | 1814 |
| 2023-07-20 | 10.30 | $10.30 | — |
| 2023-07-19 | 10.29 | $10.30 | 3701 |
| 2023-07-18 | 10.28 | $10.28 | 8637 |
| 2023-07-17 | 10.28 | $10.28 | 32161 |
| 2023-07-14 | 10.28 | $10.27 | 300 |
| 2023-07-13 | 10.28 | $10.27 | — |
| 2023-07-12 | 10.28 | $10.27 | — |
| 2023-07-11 | 10.28 | $10.27 | 335238 |
| 2023-07-10 | 10.28 | $10.27 | — |
| 2023-07-07 | 10.28 | $10.27 | 6588 |
| 2023-07-06 | 10.28 | $10.27 | 3801 |
| 2023-07-05 | 10.28 | $10.27 | 11916 |
| 2023-07-03 | 10.28 | $10.27 | 26902 |
| 2023-06-30 | 10.27 | $10.27 | 162914 |
| 2023-06-29 | 10.27 | $10.27 | 43212 |
| 2023-06-28 | 10.26 | $10.27 | 7965 |
| 2023-06-27 | 10.25 | $10.26 | 4400 |
| 2023-06-26 | 10.25 | $10.25 | — |
| 2023-06-23 | 10.24 | $10.25 | 100 |
| 2023-06-22 | 10.23 | $10.25 | 19694 |
| 2023-06-21 | 10.22 | $10.23 | 4819 |
| 2023-06-20 | 10.21 | $10.21 | 1509 |
| 2023-06-16 | 10.21 | $10.21 | 100 |
| 2023-06-15 | 10.21 | $10.22 | 4201 |
| 2023-06-14 | 10.21 | $10.21 | 129717 |
| 2023-06-13 | 10.20 | $10.21 | 12821 |
| 2023-06-12 | 10.20 | $10.19 | 25500 |
| 2023-06-09 | 10.20 | $10.20 | 1051 |
| 2023-06-08 | 10.19 | $10.19 | 58393 |
| 2023-06-07 | 10.19 | $10.19 | 132694 |
| 2023-06-06 | 10.19 | $10.18 | 122875 |
| 2023-06-05 | 10.19 | $10.19 | 54674 |
| 2023-06-02 | 10.19 | $10.19 | 52086 |
| 2023-06-01 | 10.18 | $10.19 | 625512 |
| 2023-05-31 | 10.18 | $10.19 | 652046 |
| 2023-05-30 | 10.17 | $10.18 | 69935 |
| 2023-05-26 | 10.17 | $10.16 | 507912 |
| 2023-05-25 | 10.17 | $10.17 | 930038 |
| 2023-05-24 | 10.17 | $10.18 | 176754 |
| 2023-05-23 | 10.17 | $10.17 | 114256 |
| 2023-05-22 | 10.16 | $10.16 | 424357 |
| 2023-05-19 | 10.16 | $10.16 | 41948 |
| 2023-05-18 | 10.17 | $10.16 | 134 |
| 2023-05-17 | 10.17 | $10.16 | 155 |
| 2023-05-16 | 10.17 | $10.18 | — |
| 2023-05-15 | 10.16 | $10.18 | 1200 |
| 2023-05-12 | 10.15 | $10.15 | 11242 |
| 2023-05-11 | 10.15 | $10.15 | 100 |
| 2023-05-10 | 10.15 | $10.15 | 21779 |
| 2023-05-09 | 10.15 | $10.15 | 17861 |
| 2023-05-08 | 10.16 | $10.15 | 31759 |
| 2023-05-05 | 10.16 | $10.15 | 300 |
| 2023-05-04 | 10.16 | $10.14 | — |
| 2023-05-03 | 10.16 | $10.14 | 2815 |
| 2023-05-02 | 10.17 | $10.18 | — |
| 2023-05-01 | 10.16 | $10.18 | — |
| 2023-04-28 | 10.15 | $10.18 | 2545 |
| 2023-04-27 | 10.14 | $10.13 | 16900 |
| 2023-04-26 | 10.15 | $10.16 | — |
| 2023-04-25 | 10.14 | $10.16 | 10931 |
| 2023-04-24 | 10.14 | $10.15 | 8013 |
| 2023-04-21 | 10.13 | $10.14 | 10417 |
| 2023-04-20 | 10.13 | $10.14 | 138 |
| 2023-04-19 | 10.13 | $10.14 | 13285 |
| 2023-04-18 | 10.13 | $10.13 | — |
| 2023-04-17 | 10.13 | $10.13 | 3200 |
| 2023-04-14 | 10.13 | $10.13 | 903 |
| 2023-04-13 | 10.13 | $10.15 | 1618 |
| 2023-04-12 | 10.13 | $10.14 | 10162 |
| 2023-04-11 | 10.13 | $10.13 | — |
| 2023-04-10 | 10.13 | $10.13 | — |
| 2023-04-06 | 10.13 | $10.13 | 53200 |
| 2023-04-05 | 10.13 | $10.14 | 100 |
| 2023-04-04 | 10.13 | $10.14 | 232 |
| 2023-04-03 | 10.13 | $10.14 | 25536 |
| 2023-03-31 | 10.13 | $10.13 | 498 |
| 2023-03-30 | 10.13 | $10.13 | 4306 |
| 2023-03-29 | 10.14 | $10.15 | 3051 |
| 2023-03-28 | 10.13 | $10.14 | 8541 |
| 2023-03-27 | 10.13 | $10.15 | 20776 |
| 2023-03-24 | 10.13 | $10.15 | 17337 |
| 2023-03-23 | 10.13 | $10.12 | 41765 |
| 2023-03-22 | 10.14 | $10.15 | — |
| 2023-03-21 | 10.14 | $10.15 | 1935 |
| 2023-03-20 | 10.14 | $10.13 | 570 |
| 2023-03-17 | 10.15 | $10.15 | 3684 |
| 2023-03-16 | 10.15 | $10.14 | 280 |
| 2023-03-15 | 10.16 | $10.15 | 220 |
| 2023-03-14 | 10.16 | $10.10 | 2917 |
| 2023-03-13 | 10.19 | $10.12 | 4087 |
| 2023-03-10 | 10.21 | $10.12 | 7671 |
| 2023-03-09 | 10.23 | $10.12 | 14754 |
| 2023-03-08 | 10.26 | $10.14 | 43637 |
| 2023-03-07 | 10.29 | $10.37 | 117 |
| 2023-03-06 | 10.25 | $10.30 | 4270 |
| 2023-03-03 | 10.22 | $10.26 | 26838 |
| 2023-03-02 | 10.20 | $10.20 | 8207 |
| 2023-03-01 | 10.20 | $10.28 | 34016 |
| 2023-02-28 | 10.16 | $10.30 | 4188 |
| 2023-02-27 | 10.12 | $10.20 | 63823 |
| 2023-02-24 | 10.09 | $10.10 | 96426 |
| 2023-02-23 | 10.09 | $10.05 | — |
| 2023-02-22 | 10.11 | $10.05 | 3117 |
| 2023-02-21 | 10.13 | $10.13 | 184078 |
| 2023-02-17 | 10.13 | $10.14 | 664686 |
| 2023-02-16 | 10.13 | $10.12 | 2.5M |
| 2023-02-15 | 10.13 | $10.12 | 3.1M |
| 2023-02-14 | 10.14 | $10.13 | 36449 |
| 2023-02-13 | 10.14 | $10.13 | 682 |
| 2023-02-10 | 10.14 | $10.13 | 1195 |
| 2023-02-09 | 10.14 | $10.12 | — |
| 2023-02-08 | 10.14 | $10.12 | 15726 |
| 2023-02-07 | 10.15 | $10.16 | 210 |
| 2023-02-06 | 10.14 | $10.12 | 1.2M |
| 2023-02-03 | 10.15 | $10.12 | 407068 |
| 2023-02-02 | 10.15 | $10.14 | 44586 |
| 2023-02-01 | 10.15 | $10.13 | 11757 |
| 2023-01-31 | 10.15 | $10.14 | 101533 |
| 2023-01-30 | 10.15 | $10.13 | 15857 |
| 2023-01-27 | 10.14 | $10.14 | 11636 |
| 2023-01-26 | 10.14 | $10.14 | 123468 |
| 2023-01-25 | 10.13 | $10.15 | 515411 |
| 2023-01-24 | 10.12 | $10.13 | 1771 |
| 2023-01-23 | 10.12 | $10.12 | 58931 |
| 2023-01-20 | 10.11 | $10.11 | 3214 |
| 2023-01-19 | 10.11 | $10.11 | 6635 |
| 2023-01-18 | 10.10 | $10.12 | 14193 |
| 2023-01-17 | 10.09 | $10.11 | 4716 |
| 2023-01-13 | 10.08 | $10.10 | 12005 |
| 2023-01-12 | 10.07 | $10.10 | 67742 |
| 2023-01-11 | 10.06 | $10.07 | 384643 |
| 2023-01-10 | 10.05 | $10.07 | 349164 |
| 2023-01-09 | 10.05 | $10.05 | 124935 |
| 2023-01-06 | 10.04 | $10.06 | 21 |
| 2023-01-05 | 10.04 | $10.06 | 220070 |
| 2023-01-04 | 10.04 | $10.05 | 116112 |
| 2023-01-03 | 10.03 | $10.08 | 721 |
| 2022-12-30 | 10.02 | $10.05 | 409474 |
| 2022-12-29 | 10.01 | $10.03 | 48453 |
| 2022-12-28 | 10.01 | $10.02 | 95291 |
| 2022-12-27 | 10.01 | $10.03 | 23323 |
| 2022-12-23 | 10.01 | $10.03 | 76630 |
| 2022-12-22 | 10.01 | $10.04 | 60308 |
| 2022-12-21 | 10.00 | $10.00 | 100 |
| 2022-12-20 | 10.01 | $10.00 | 1078 |
| 2022-12-19 | 10.02 | $10.03 | 1205 |
| 2022-12-16 | 10.02 | $10.00 | 30497 |
| 2022-12-15 | 10.03 | $10.00 | 1912 |
| 2022-12-14 | 10.04 | $10.05 | 1290 |
| 2022-12-13 | 10.04 | $10.03 | 267806 |
| 2022-12-12 | 10.05 | $9.99 | 116159 |
| 2022-12-09 | 10.07 | $9.91 | 29731 |
| 2022-12-08 | 10.11 | $10.08 | 33146 |
| 2022-12-07 | 10.12 | $10.11 | 53660 |
| 2022-12-06 | 10.11 | $10.09 | 40271 |
| 2022-12-05 | 10.11 | $10.10 | 81352 |
| 2022-12-02 | 10.11 | $10.10 | 5970 |
| 2022-12-01 | 10.11 | $10.10 | 64017 |
| 2022-11-30 | 10.10 | $10.11 | 368282 |
| 2022-11-29 | 10.09 | $10.13 | 6.2M |
| 2022-11-28 | 10.06 | $10.05 | 56012 |
| 2022-11-25 | 10.06 | $10.06 | 38754 |
| 2022-11-23 | 10.06 | $10.05 | 2880 |
| 2022-11-22 | 10.05 | $10.04 | 287504 |
| 2022-11-21 | 10.05 | $10.04 | 785832 |
| 2022-11-18 | 10.04 | $10.03 | 70104 |
| 2022-11-17 | 10.04 | $10.03 | 35993 |
| 2022-11-16 | 10.04 | $10.03 | 63398 |
| 2022-11-15 | 10.03 | $10.03 | 1659 |
| 2022-11-14 | 10.02 | $10.03 | 11219 |
| 2022-11-11 | 10.01 | $10.03 | 952364 |
| 2022-11-10 | 9.99 | $10.00 | 256374 |
| 2022-11-09 | 9.98 | $10.01 | 4.0M |
| 2022-11-08 | 9.97 | $9.97 | 751787 |
| 2022-11-07 | 9.96 | $9.95 | 38832 |
| 2022-11-04 | 9.96 | $9.96 | 65858 |
| 2022-11-03 | 9.96 | $9.95 | 341553 |
| 2022-11-02 | 9.96 | $9.94 | 1312 |
| 2022-11-01 | 9.96 | $9.95 | 36748 |
| 2022-10-31 | 9.95 | $9.95 | 553 |
| 2022-10-28 | 9.95 | $9.96 | 773 |
| 2022-10-27 | 9.93 | $9.96 | 97141 |
| 2022-10-26 | 9.92 | $9.94 | 149543 |
| 2022-10-25 | 9.91 | $9.89 | 17747 |
| 2022-10-24 | 9.91 | $9.90 | 8049 |
| 2022-10-21 | 9.91 | $9.91 | 3070 |
| 2022-10-20 | 9.91 | $9.91 | 6431 |
| 2022-10-19 | 9.90 | $9.90 | 169463 |
| 2022-10-18 | 9.90 | $9.91 | 1.3M |
| 2022-10-17 | 9.89 | $9.89 | 44820 |
| 2022-10-14 | 9.88 | $9.88 | 501 |
| 2022-10-13 | 9.88 | $9.89 | 24797 |
| 2022-10-12 | 9.87 | $9.88 | 30430 |
| 2022-10-11 | 9.86 | $9.87 | 215647 |
| 2022-10-10 | 9.85 | $9.87 | 22636 |
| 2022-10-07 | 9.85 | $9.86 | 965 |
| 2022-10-06 | 9.84 | $9.86 | 89475 |
| 2022-10-05 | 9.83 | $9.85 | 204456 |
| 2022-10-04 | 9.83 | $9.84 | 63769 |
| 2022-10-03 | 9.82 | $9.83 | 44622 |
| 2022-09-30 | 9.82 | $9.83 | 65492 |
| 2022-09-29 | 9.82 | $9.82 | 39426 |
| 2022-09-28 | 9.82 | $9.82 | 35028 |
| 2022-09-27 | 9.82 | $9.82 | 189938 |
| 2022-09-26 | 9.82 | $9.82 | 69137 |
| 2022-09-23 | 9.82 | $9.81 | 125595 |
| 2022-09-22 | 9.82 | $9.82 | 36207 |
| 2022-09-21 | 9.82 | $9.82 | 103674 |
| 2022-09-20 | 9.82 | $9.83 | 28221 |
| 2022-09-19 | 9.82 | $9.82 | 7030 |
| 2022-09-16 | 9.82 | $9.83 | 108360 |
| 2022-09-15 | 9.82 | $9.83 | 2964 |
| 2022-09-14 | 9.82 | $9.83 | 38557 |
| 2022-09-13 | 9.81 | $9.83 | 249222 |
| 2022-09-12 | 9.81 | $9.81 | 38879 |
| 2022-09-09 | 9.81 | $9.81 | 7837 |
| 2022-09-08 | 9.82 | $9.82 | 480966 |
| 2022-09-07 | 9.82 | $9.82 | 31659 |
| 2022-09-06 | 9.82 | $9.82 | 33156 |
| 2022-09-02 | 9.82 | $9.82 | 45867 |
| 2022-09-01 | 9.82 | $9.79 | 1.8M |
| 2022-08-31 | 9.83 | $9.83 | 1 |
| 2022-08-30 | 9.83 | $9.83 | 3718 |
| 2022-08-29 | 9.83 | $9.82 | 1620 |
| 2022-08-26 | 9.84 | $9.83 | 33438 |
| 2022-08-25 | 9.84 | $9.83 | 7144 |
| 2022-08-24 | 9.84 | $9.83 | 309891 |
| 2022-08-23 | 9.84 | $9.84 | 62721 |
| 2022-08-22 | 9.84 | $9.83 | 518017 |
| 2022-08-19 | 9.84 | $9.84 | 127860 |
| 2022-08-18 | 9.84 | $9.84 | 284 |
| 2022-08-17 | 9.84 | $9.83 | 1.0M |
| 2022-08-16 | 9.85 | $9.85 | 4052 |
| 2022-08-15 | 9.85 | $9.85 | 38778 |
| 2022-08-12 | 9.84 | $9.84 | 1876 |
| 2022-08-11 | 9.84 | $9.84 | 1513 |
| 2022-08-10 | 9.84 | $9.84 | 908 |
| 2022-08-09 | 9.84 | $9.83 | 33641 |
| 2022-08-08 | 9.84 | $9.84 | 1188 |
| 2022-08-05 | 9.84 | $9.84 | 5132 |
| 2022-08-04 | 9.84 | $9.83 | 4408 |
| 2022-08-03 | 9.84 | $9.84 | 702059 |
| 2022-08-02 | 9.84 | $9.83 | 6357 |
| 2022-08-01 | 9.83 | $9.83 | 335083 |
| 2022-07-29 | 9.83 | $9.83 | 36982 |
| 2022-07-28 | 9.83 | $9.83 | 2520 |
| 2022-07-27 | 9.83 | $9.84 | 43604 |
| 2022-07-26 | 9.82 | $9.84 | 271 |
| 2022-07-25 | 9.82 | $9.82 | 1776 |
| 2022-07-22 | 9.81 | $9.83 | 894 |
| 2022-07-21 | 9.81 | $9.81 | 21762 |
| 2022-07-20 | 9.81 | $9.81 | 115 |
| 2022-07-19 | 9.80 | $9.81 | 16355 |
| 2022-07-18 | 9.80 | $9.80 | 15580 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.80 | $9.80 | 1633 |
| 2022-07-13 | 9.80 | $9.80 | 5034 |
| 2022-07-12 | 9.80 | $9.80 | 200 |
| 2022-07-11 | 9.80 | $9.80 | 53114 |
| 2022-07-08 | 9.80 | $9.79 | 58589 |
| 2022-07-07 | 9.80 | $9.81 | 2 |
| 2022-07-06 | 9.79 | $9.81 | 2326 |
| 2022-07-05 | 9.79 | $9.78 | 32461 |
| 2022-07-01 | 9.79 | $9.79 | 700 |
| 2022-06-30 | 9.79 | $9.79 | 41849 |
| 2022-06-29 | 9.79 | $9.79 | 3942 |
| 2022-06-28 | 9.79 | $9.79 | 8484 |
| 2022-06-27 | 9.79 | $9.80 | 599 |
| 2022-06-24 | 9.79 | $9.80 | 2590 |
| 2022-06-23 | 9.79 | $9.78 | 28085 |
| 2022-06-22 | 9.79 | $9.79 | 12512 |
| 2022-06-21 | 9.79 | $9.79 | 1470 |
| 2022-06-17 | 9.79 | $9.79 | 9993 |
| 2022-06-16 | 9.79 | $9.78 | 14132 |
| 2022-06-15 | 9.79 | $9.80 | 150 |
| 2022-06-14 | 9.79 | $9.77 | 106491 |
| 2022-06-13 | 9.79 | $9.80 | 60693 |
| 2022-06-10 | 9.79 | $9.79 | 16378 |
| 2022-06-09 | 9.79 | $9.80 | 462015 |
| 2022-06-08 | 9.78 | $9.80 | 11014 |
| 2022-06-07 | 9.78 | $9.78 | 1785 |
| 2022-06-06 | 9.78 | $9.79 | 101 |
| 2022-06-03 | 9.78 | $9.79 | 16101 |
| 2022-06-02 | 9.77 | $9.79 | 3488 |
| 2022-06-01 | 9.77 | $9.77 | 42550 |
| 2022-05-31 | 9.77 | $9.76 | 193104 |
| 2022-05-27 | 9.77 | $9.79 | 2033 |
| 2022-05-26 | 9.77 | $9.77 | 1588 |
| 2022-05-25 | 9.77 | $9.77 | 2939 |
| 2022-05-24 | 9.77 | $9.78 | 33308 |
| 2022-05-23 | 9.77 | $9.78 | 6480 |
| 2022-05-20 | 9.77 | $9.78 | 9575 |
| 2022-05-19 | 9.77 | $9.78 | 1054 |
| 2022-05-18 | 9.77 | $9.76 | 5420 |
| 2022-05-17 | 9.78 | $9.77 | 1.5M |
| 2022-05-16 | 9.78 | $9.77 | 19663 |
| 2022-05-13 | 9.79 | $9.76 | 657 |
| 2022-05-12 | 9.80 | $9.78 | 17 |
| 2022-05-11 | 9.80 | $9.78 | — |
| 2022-05-10 | 9.81 | $9.78 | 1189 |
| 2022-05-09 | 9.82 | $9.81 | 35641 |
| 2022-05-06 | 9.82 | $9.83 | 98266 |
| 2022-05-05 | 9.81 | $9.82 | 4 |
| 2022-05-04 | 9.81 | $9.82 | 66773 |
| 2022-05-03 | 9.80 | $9.79 | 8938 |
| 2022-05-02 | 9.80 | $9.79 | 33410 |
| 2022-04-29 | 9.81 | $9.79 | 3082 |
| 2022-04-28 | 9.81 | $9.81 | 700 |
| 2022-04-27 | 9.81 | $9.79 | 1605 |
| 2022-04-26 | 9.81 | $9.80 | 11101 |
| 2022-04-25 | 9.81 | $9.82 | 373 |
| 2022-04-22 | 9.80 | $9.81 | 155743 |
| 2022-04-21 | 9.80 | $9.80 | 9583 |
| 2022-04-20 | 9.79 | $9.81 | 6401 |
| 2022-04-19 | 9.78 | $9.80 | 348 |
| 2022-04-18 | 9.78 | $9.79 | 10879 |
| 2022-04-14 | 9.77 | $9.77 | 5042 |
| 2022-04-13 | 9.77 | $9.78 | 17343 |
| 2022-04-12 | 9.77 | $9.77 | 7356 |
| 2022-04-11 | 9.77 | $9.76 | 1478 |
| 2022-04-08 | 9.77 | $9.77 | 1161 |
| 2022-04-07 | 9.77 | $9.79 | 560 |
| 2022-04-06 | 9.77 | $9.77 | 1019 |
| 2022-04-05 | 9.76 | $9.77 | 4243 |
| 2022-04-04 | 9.76 | $9.77 | 800 |
| 2022-04-01 | 9.75 | $9.77 | 29234 |
| 2022-03-31 | 9.75 | $9.75 | 6256 |
| 2022-03-30 | 9.75 | $9.77 | 12206 |
| 2022-03-29 | 9.74 | $9.75 | 3190 |
| 2022-03-28 | 9.74 | $9.74 | 3586 |
| 2022-03-25 | 9.75 | $9.74 | 55381 |
| 2022-03-24 | 9.75 | $9.74 | 19 |
| 2022-03-23 | 9.75 | $9.74 | 1038 |
| 2022-03-22 | 9.75 | $9.73 | 60615 |
| 2022-03-21 | 9.76 | $9.73 | 26212 |
| 2022-03-18 | 9.77 | $9.75 | 8611 |
| 2022-03-17 | 9.77 | $9.74 | 104626 |
| 2022-03-16 | 9.78 | $9.76 | 9254 |
| 2022-03-15 | 9.78 | $9.79 | 176678 |
| 2022-03-14 | 9.77 | $9.78 | 1.2M |
| 2022-03-11 | 9.77 | $9.77 | 17594 |
| 2022-03-10 | 9.76 | $9.75 | 1202 |
| 2022-03-09 | 9.77 | $9.77 | 2002 |
| 2022-03-08 | 9.76 | $9.76 | 15435 |
| 2022-03-07 | 9.76 | $9.75 | 16813 |
| 2022-03-04 | 9.75 | $9.75 | 882 |
| 2022-03-03 | 9.75 | $9.76 | 114691 |
| 2022-03-02 | 9.75 | $9.77 | 3014 |
| 2022-03-01 | 9.74 | $9.75 | 17689 |
| 2022-02-28 | 9.73 | $9.72 | 9638 |
| 2022-02-25 | 9.73 | $9.73 | 400 |
| 2022-02-24 | 9.73 | $9.72 | 16484 |
| 2022-02-23 | 9.73 | $9.74 | 301884 |
| 2022-02-22 | 9.72 | $9.73 | 8244 |
| 2022-02-18 | 9.72 | $9.73 | 5381 |
| 2022-02-17 | 9.72 | $9.72 | 768964 |
| 2022-02-16 | 9.71 | $9.73 | 557762 |
| 2022-02-15 | 9.71 | $9.70 | 1315 |
| 2022-02-14 | 9.71 | $9.71 | 4003 |
| 2022-02-11 | 9.71 | $9.69 | 20551 |
| 2022-02-10 | 9.72 | $9.74 | 562251 |
| 2022-02-09 | 9.71 | $9.73 | 1846 |
| 2022-02-08 | 9.70 | $9.71 | 1163 |
| 2022-02-07 | 9.70 | $9.73 | 8531 |
| 2022-02-04 | 9.69 | $9.70 | 117 |
| 2022-02-03 | 9.68 | $9.70 | 57479 |
| 2022-02-02 | 9.68 | $9.69 | 28785 |
| 2022-02-01 | 9.68 | $9.71 | 16664 |
| 2022-01-31 | 9.67 | $9.68 | 6478 |
| 2022-01-28 | 9.68 | $9.67 | 18560 |
| 2022-01-27 | 9.68 | $9.67 | 35185 |
| 2022-01-26 | 9.69 | $9.68 | 24123 |
| 2022-01-25 | 9.70 | $9.67 | 58191 |
| 2022-01-24 | 9.71 | $9.66 | 40641 |
| 2022-01-21 | 9.72 | $9.72 | 18105 |
| 2022-01-20 | 9.73 | $9.72 | 66714 |
| 2022-01-19 | 9.73 | $9.73 | 5741 |
| 2022-01-18 | 9.73 | $9.72 | 2147 |
| 2022-01-14 | 9.73 | $9.73 | 1501 |
| 2022-01-13 | 9.73 | $9.73 | 1821 |
| 2022-01-12 | 9.73 | $9.72 | 32180 |
| 2022-01-11 | 9.73 | $9.73 | 7611 |
| 2022-01-10 | 9.73 | $9.74 | 50412 |
| 2022-01-07 | 9.72 | $9.72 | 403590 |
| 2022-01-06 | 9.72 | $9.75 | 9325 |
| 2022-01-05 | 9.72 | $9.73 | 3301 |
| 2022-01-04 | 9.71 | $9.72 | 2136 |
| 2022-01-03 | 9.71 | $9.74 | 40847 |
| 2021-12-31 | 9.71 | $9.72 | 3220 |
| 2021-12-30 | 9.71 | $9.72 | 728 |
| 2021-12-29 | 9.70 | $9.71 | 568 |
| 2021-12-28 | 9.70 | $9.71 | 12901 |
| 2021-12-27 | 9.71 | $9.71 | 25859 |
| 2021-12-23 | 9.71 | $9.72 | 31 |
| 2021-12-22 | 9.71 | $9.72 | 25813 |
| 2021-12-21 | 9.71 | $9.70 | 20600 |
| 2021-12-20 | 9.72 | $9.71 | 200 |
| 2021-12-17 | 9.72 | $9.72 | 6960 |
| 2021-12-16 | 9.73 | $9.73 | 11363 |
| 2021-12-15 | 9.73 | $9.72 | 118823 |
| 2021-12-14 | 9.73 | $9.75 | 10306 |
| 2021-12-13 | 9.73 | $9.72 | 2996 |
| 2021-12-10 | 9.74 | $9.73 | 17218 |
| 2021-12-09 | 9.74 | $9.74 | 673053 |
| 2021-12-08 | 9.75 | $9.75 | 109240 |
| 2021-12-07 | 9.75 | $9.75 | 9415 |
| 2021-12-06 | 9.75 | $9.75 | 152152 |
| 2021-12-03 | 9.75 | $9.74 | 196 |
| 2021-12-02 | 9.75 | $9.75 | 81526 |
| 2021-12-01 | 9.75 | $9.76 | 4311 |
| 2021-11-30 | 9.75 | $9.75 | 9966 |
| 2021-11-29 | 9.76 | $9.75 | 346 |
| 2021-11-26 | 9.76 | $9.76 | 1617 |
| 2021-11-24 | 9.76 | $9.74 | 1718 |
| 2021-11-23 | 9.77 | $9.76 | 5487 |
| 2021-11-22 | 9.77 | $9.76 | 8410 |
| 2021-11-19 | 9.77 | $9.78 | 231362 |
| 2021-11-18 | 9.77 | $9.76 | 4973 |
| 2021-11-17 | 9.77 | $9.77 | 1595 |
| 2021-11-16 | 9.77 | $9.76 | 35220 |
| 2021-11-15 | 9.78 | $9.77 | 97204 |
| 2021-11-12 | 9.78 | $9.77 | 428 |
| 2021-11-11 | 9.78 | $9.77 | 812 |
| 2021-11-10 | 9.78 | $9.76 | 200 |
| 2021-11-09 | 9.78 | $9.77 | 18446 |
| 2021-11-08 | 9.78 | $9.78 | 10664 |
| 2021-11-05 | 9.77 | $9.78 | 10494 |
| 2021-11-04 | 9.77 | $9.78 | 209451 |
| 2021-11-03 | 9.76 | $9.77 | 51668 |
| 2021-11-02 | 9.76 | $9.75 | 129879 |
| 2021-11-01 | 9.76 | $9.75 | 8382 |
| 2021-10-29 | 9.76 | $9.77 | 1170 |
| 2021-10-28 | 9.75 | $9.75 | 218 |
| 2021-10-27 | 9.75 | $9.78 | 92711 |
| 2021-10-26 | 9.74 | $9.74 | 2255 |
| 2021-10-25 | 9.74 | $9.76 | 68521 |
| 2021-10-22 | 9.73 | $9.73 | 23 |
| 2021-10-21 | 9.73 | $9.73 | 756 |
| 2021-10-20 | 9.73 | $9.74 | 218 |
| 2021-10-19 | 9.73 | $9.74 | 18036 |
| 2021-10-18 | 9.72 | $9.71 | 214 |
| 2021-10-15 | 9.72 | $9.73 | 17552 |
| 2021-10-14 | 9.72 | $9.71 | 92 |
| 2021-10-13 | 9.72 | $9.71 | 7046 |
| 2021-10-12 | 9.73 | $9.70 | 2308 |
| 2021-10-11 | 9.73 | $9.72 | 2941 |
| 2021-10-08 | 9.74 | $9.72 | 2747 |
| 2021-10-07 | 9.74 | $9.74 | 19321 |
| 2021-10-06 | 9.73 | $9.73 | — |
| 2021-10-05 | 9.73 | $9.73 | 2 |
| 2021-10-04 | 9.73 | $9.73 | 17046 |
| 2021-10-01 | 9.73 | $9.74 | 13098 |
| 2021-09-30 | 9.72 | $9.72 | 34523 |
| 2021-09-29 | 9.72 | $9.71 | — |
| 2021-09-28 | 9.72 | $9.71 | 15123 |
| 2021-09-27 | 9.72 | $9.69 | 217 |
| 2021-09-24 | 9.72 | $9.68 | 1 |
| 2021-09-23 | 9.73 | $9.68 | 2951 |
| 2021-09-22 | 9.75 | $9.70 | 253466 |
| 2021-09-21 | 9.75 | $9.77 | 1 |
| 2021-09-20 | 9.74 | $9.77 | 4 |
| 2021-09-17 | 9.72 | $9.77 | 13234 |
| 2021-09-16 | 9.70 | $9.73 | 1756 |
| 2021-09-15 | 9.69 | $9.72 | 3504 |
| 2021-09-14 | 9.68 | $9.70 | 1572 |
| 2021-09-13 | 9.67 | $9.67 | 612 |
| 2021-09-10 | 9.67 | $9.67 | 14144 |
| 2021-09-09 | 9.67 | $9.68 | 1550 |
| 2021-09-08 | 9.66 | $9.69 | 1692 |
| 2021-09-07 | 9.65 | $9.66 | 357 |
| 2021-09-03 | 9.65 | $9.68 | 103 |
| 2021-09-02 | 9.64 | $9.67 | 11065 |
| 2021-09-01 | 9.64 | $9.63 | 1747 |
| 2021-08-31 | 9.64 | $9.69 | 156118 |
| 2021-08-30 | 9.63 | $9.64 | 21210 |
| 2021-08-27 | 9.63 | $9.62 | 2425 |
| 2021-08-26 | 9.63 | $9.63 | 14397 |
| 2021-08-25 | 9.64 | $9.64 | 61446 |
| 2021-08-24 | 9.64 | $9.63 | 25093 |
| 2021-08-23 | 9.64 | $9.63 | 112447 |
| 2021-08-20 | 9.65 | $9.63 | 13427 |
| 2021-08-19 | 9.66 | $9.62 | 133111 |
| 2021-08-18 | 9.67 | $9.63 | 37532 |
| 2021-08-17 | 9.68 | $9.63 | 2377 |
| 2021-08-16 | 9.70 | $9.63 | 534849 |
| 2021-08-13 | 9.71 | $9.72 | 6523 |
| 2021-08-12 | 9.71 | $9.73 | 9360 |
| 2021-08-11 | 9.70 | $9.70 | 2290 |
| 2021-08-10 | 9.69 | $9.68 | 1500 |
| 2021-08-09 | 9.69 | $9.71 | 28686 |
| 2021-08-06 | 9.68 | $9.69 | 25980 |
| 2021-08-05 | 9.67 | $9.69 | 8345 |
| 2021-08-04 | 9.67 | $9.69 | 1001 |
| 2021-08-03 | 9.66 | $9.70 | 25065 |
| 2021-08-02 | 9.64 | $9.70 | 15878 |
| 2021-07-30 | 9.63 | $9.67 | 54709 |
| 2021-07-29 | 9.62 | $9.63 | 3621 |
| 2021-07-28 | 9.61 | $9.62 | 29537 |
| 2021-07-27 | 9.62 | $9.62 | 21482 |
| 2021-07-26 | 9.62 | $9.63 | 60404 |
| 2021-07-23 | 9.62 | $9.62 | 76497 |
| 2021-07-22 | 9.63 | $9.62 | 128558 |
| 2021-07-21 | 9.63 | $9.60 | 145500 |
| 2021-07-20 | 9.65 | $9.60 | 36200 |
| 2021-07-19 | 9.66 | $9.58 | 609003 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.00
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.02
Average
56.34
Maximum
87.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 51.00 | $11.99 | 202188 |
| 2024-03-11 | 52.91 | $12.10 | 11751 |
| 2024-03-08 | 51.34 | $12.00 | 166186 |
| 2024-03-07 | 53.55 | $12.13 | 54338 |
| 2024-03-06 | 54.93 | $12.21 | 38640 |
| 2024-03-05 | 56.31 | $12.29 | 13617 |
| 2024-03-04 | 55.24 | $12.21 | 30768 |
| 2024-03-01 | 55.11 | $12.20 | 99903 |
| 2024-02-29 | 55.42 | $12.22 | 69775 |
| 2024-02-28 | 55.18 | $12.20 | 49416 |
| 2024-02-27 | 57.81 | $12.38 | 106370 |
| 2024-02-26 | 52.96 | $11.97 | 78190 |
| 2024-02-23 | 51.94 | $11.89 | 15161 |
| 2024-02-22 | 53.46 | $12.00 | 49900 |
| 2024-02-21 | 53.46 | $12.00 | 83996 |
| 2024-02-20 | 53.46 | $12.00 | 63495 |
| 2024-02-16 | 54.32 | $12.07 | 105169 |
| 2024-02-15 | 58.72 | $12.41 | 94176 |
| 2024-02-14 | 55.61 | $12.10 | 94373 |
| 2024-02-13 | 54.56 | $12.00 | 104969 |
| 2024-02-12 | 43.04 | $11.10 | 51209 |
| 2024-02-09 | 42.43 | $11.06 | 54388 |
| 2024-02-08 | 36.02 | $10.67 | 157365 |
| 2024-02-07 | 44.91 | $11.40 | 80205 |
| 2024-02-06 | 51.53 | $11.80 | 41285 |
| 2024-02-05 | 56.69 | $12.06 | 94502 |
| 2024-02-02 | 64.74 | $12.40 | 48875 |
| 2024-02-01 | 71.09 | $12.63 | 55914 |
| 2024-01-31 | 67.53 | $12.36 | 139742 |
| 2024-01-30 | 65.22 | $12.21 | 53070 |
| 2024-01-29 | 62.43 | $12.05 | 13518 |
| 2024-01-26 | 65.77 | $12.16 | 15085 |
| 2024-01-25 | 64.71 | $12.09 | 18785 |
| 2024-01-24 | 65.01 | $12.10 | 15582 |
| 2024-01-23 | 66.44 | $12.15 | 22004 |
| 2024-01-22 | 66.01 | $12.12 | 79008 |
| 2024-01-19 | 63.98 | $11.98 | 16604 |
| 2024-01-18 | 63.83 | $11.97 | 46503 |
| 2024-01-17 | 62.23 | $11.86 | 819636 |
| 2024-01-16 | 56.16 | $11.50 | 33320 |
| 2024-01-12 | 55.41 | $11.46 | 29353 |
| 2024-01-11 | 56.80 | $11.52 | 15950 |
| 2024-01-10 | 59.91 | $11.65 | 19444 |
| 2024-01-09 | 58.92 | $11.59 | 38424 |
| 2024-01-08 | 52.88 | $11.26 | 29573 |
| 2024-01-05 | 71.71 | $11.88 | 18416 |
| 2024-01-04 | 72.70 | $11.91 | 22810 |
| 2024-01-03 | 72.48 | $11.89 | 17968 |
| 2024-01-02 | 71.77 | $11.84 | 18328 |
| 2023-12-29 | 63.78 | $11.39 | 25543 |
| 2023-12-28 | 64.95 | $11.42 | 18341 |
| 2023-12-27 | 68.10 | $11.50 | 22947 |
| 2023-12-26 | 87.18 | $11.88 | 27415 |
| 2023-12-22 | 85.78 | $11.74 | 42024 |
| 2023-12-21 | 81.91 | $11.45 | 19761 |
| 2023-12-20 | 81.91 | $11.45 | 18874 |
| 2023-12-19 | 80.24 | $11.35 | 44808 |
| 2023-12-18 | 77.00 | $11.19 | 273105 |
| 2023-12-15 | 73.69 | $11.06 | 299870 |
| 2023-12-14 | 68.72 | $10.91 | 1.2M |
| 2023-12-13 | 70.40 | $10.93 | 178960 |
| 2023-12-12 | 69.33 | $10.90 | 343417 |
| 2023-12-11 | 66.67 | $10.83 | 58251 |
| 2023-12-08 | 65.44 | $10.80 | 23312 |
| 2023-12-07 | 63.31 | $10.75 | 140304 |
| 2023-12-06 | 51.33 | $10.54 | 38664 |
| 2023-12-05 | 56.31 | $10.60 | 742 |
| 2023-12-04 | 56.32 | $10.60 | 15328 |
| 2023-12-01 | 48.84 | $10.50 | 3575 |
| 2023-11-30 | 58.33 | $10.60 | — |
| 2023-11-29 | 58.33 | $10.60 | 1033 |
| 2023-11-28 | 52.49 | $10.53 | 225 |
| 2023-11-27 | 49.62 | $10.50 | — |
| 2023-11-24 | 49.62 | $10.50 | — |
| 2023-11-22 | 49.62 | $10.50 | 397 |
| 2023-11-21 | 52.34 | $10.53 | 1027 |
| 2023-11-20 | 52.34 | $10.53 | 189 |
| 2023-11-17 | 48.07 | $10.48 | 893 |
| 2023-11-16 | 60.41 | $10.60 | — |
| 2023-11-15 | 60.41 | $10.60 | — |
| 2023-11-14 | 60.41 | $10.60 | 612 |
| 2023-11-13 | 52.58 | $10.51 | — |
| 2023-11-10 | 52.58 | $10.51 | — |
| 2023-11-09 | 52.58 | $10.51 | 6802 |
| 2023-11-08 | 49.75 | $10.48 | 223 |
| 2023-11-07 | 49.74 | $10.48 | 3125 |
| 2023-11-06 | 62.03 | $10.59 | — |
| 2023-11-03 | 62.03 | $10.59 | — |
| 2023-11-02 | 62.03 | $10.59 | 104 |
| 2023-11-01 | 51.82 | $10.48 | — |
| 2023-10-31 | 51.82 | $10.48 | — |
| 2023-10-30 | 51.82 | $10.48 | 14813 |
| 2023-10-27 | 51.82 | $10.48 | — |
| 2023-10-26 | 51.82 | $10.48 | — |
| 2023-10-25 | 51.82 | $10.48 | 56181 |
| 2023-10-24 | 55.84 | $10.52 | — |
| 2023-10-23 | 55.84 | $10.52 | — |
| 2023-10-20 | 55.84 | $10.52 | 478 |
| 2023-10-19 | 59.38 | $10.56 | 1141 |
| 2023-10-18 | 62.98 | $10.59 | 733 |
| 2023-10-17 | 58.80 | $10.53 | 378 |
| 2023-10-16 | 59.87 | $10.54 | 1722 |
| 2023-10-13 | 63.72 | $10.58 | 2274 |
| 2023-10-12 | 57.39 | $10.49 | — |
| 2023-10-11 | 57.39 | $10.49 | 175488 |
| 2023-10-10 | 53.99 | $10.45 | 100 |
| 2023-10-09 | 59.65 | $10.50 | — |
| 2023-10-06 | 59.65 | $10.50 | 14970 |
| 2023-10-05 | 59.65 | $10.50 | 3126 |
| 2023-10-04 | 59.65 | $10.50 | 160 |
| 2023-10-03 | 56.69 | $10.46 | — |
| 2023-10-02 | 56.69 | $10.46 | 22541 |
| 2023-09-29 | 56.68 | $10.46 | 2000 |
| 2023-09-28 | 59.51 | $10.49 | 1605 |
| 2023-09-27 | 54.50 | $10.42 | — |
| 2023-09-26 | 54.50 | $10.42 | — |
| 2023-09-25 | 54.15 | $10.42 | 202 |
| 2023-09-22 | 53.79 | $10.41 | 152 |
| 2023-09-21 | 53.10 | $10.40 | — |
| 2023-09-20 | 53.10 | $10.40 | 1604 |
| 2023-09-19 | 58.59 | $10.47 | 186 |
| 2023-09-18 | 52.61 | $10.38 | 4849 |
| 2023-09-15 | 49.54 | $10.34 | — |
| 2023-09-14 | 49.54 | $10.34 | 7500 |
| 2023-09-13 | 55.19 | $10.41 | 32485 |
| 2023-09-12 | 56.96 | $10.43 | 47091 |
| 2023-09-11 | 49.70 | $10.34 | 16801 |
| 2023-09-08 | 67.28 | $10.49 | 42612 |
| 2023-09-07 | 58.22 | $10.39 | 268 |
| 2023-09-06 | 53.31 | $10.35 | 30912 |
| 2023-09-05 | 50.54 | $10.33 | 563 |
| 2023-09-01 | 45.99 | $10.30 | 1252 |
| 2023-08-31 | 62.36 | $10.39 | — |
| 2023-08-30 | 62.36 | $10.39 | 301645 |
| 2023-08-29 | 64.66 | $10.40 | 274 |
| 2023-08-28 | 60.50 | $10.37 | 211518 |
| 2023-08-25 | 49.09 | $10.31 | 22226 |
| 2023-08-24 | 60.08 | $10.35 | — |
| 2023-08-23 | 60.08 | $10.35 | 126875 |
| 2023-08-22 | 69.08 | $10.38 | 3507 |
| 2023-08-21 | 68.05 | $10.37 | 30553 |
| 2023-08-18 | 71.95 | $10.38 | — |
| 2023-08-17 | 71.95 | $10.38 | 9504 |
| 2023-08-16 | 71.95 | $10.38 | 17417 |
| 2023-08-15 | 67.11 | $10.35 | 345 |
| 2023-08-14 | 67.11 | $10.35 | 21719 |
| 2023-08-11 | 74.88 | $10.37 | 13409 |
| 2023-08-10 | 73.42 | $10.36 | 39437 |
| 2023-08-09 | 77.72 | $10.37 | 11299 |
| 2023-08-08 | 76.41 | $10.36 | 1.2M |
| 2023-08-07 | 64.48 | $10.30 | 42354 |
| 2023-08-04 | 57.71 | $10.28 | 21000 |
| 2023-08-03 | 57.71 | $10.28 | 99458 |
| 2023-08-02 | 63.14 | $10.29 | — |
| 2023-08-01 | 63.14 | $10.29 | 7860 |
| 2023-07-31 | 63.14 | $10.29 | 228635 |
| 2023-07-28 | 59.83 | $10.28 | 276182 |
| 2023-07-27 | 80.02 | $10.31 | 648 |
| 2023-07-26 | 80.02 | $10.31 | — |
| 2023-07-25 | 80.02 | $10.31 | — |
| 2023-07-24 | 80.02 | $10.31 | 1606 |
| 2023-07-21 | 80.02 | $10.31 | 1814 |
| 2023-07-20 | 78.13 | $10.30 | — |
| 2023-07-19 | 78.13 | $10.30 | 3701 |
| 2023-07-18 | 73.62 | $10.28 | 8637 |
| 2023-07-17 | 73.62 | $10.28 | 32161 |
| 2023-07-14 | 70.92 | $10.27 | 300 |
| 2023-07-13 | 70.92 | $10.27 | — |
| 2023-07-12 | 70.92 | $10.27 | — |
| 2023-07-11 | 70.92 | $10.27 | 335238 |
| 2023-07-10 | 70.92 | $10.27 | — |
| 2023-07-07 | 70.92 | $10.27 | 6588 |
| 2023-07-06 | 70.92 | $10.27 | 3801 |
| 2023-07-05 | 70.92 | $10.27 | 11916 |
| 2023-07-03 | 70.92 | $10.27 | 26902 |
| 2023-06-30 | 70.92 | $10.27 | 162914 |
| 2023-06-29 | 70.92 | $10.27 | 43212 |
| 2023-06-28 | 70.92 | $10.27 | 7965 |
| 2023-06-27 | 69.21 | $10.26 | 4400 |
| 2023-06-26 | 67.40 | $10.25 | — |
| 2023-06-23 | 67.40 | $10.25 | 100 |
| 2023-06-22 | 67.40 | $10.25 | 19694 |
| 2023-06-21 | 63.73 | $10.23 | 4819 |
| 2023-06-20 | 59.39 | $10.21 | 1509 |
| 2023-06-16 | 59.39 | $10.21 | 100 |
| 2023-06-15 | 62.85 | $10.22 | 4201 |
| 2023-06-14 | 60.67 | $10.21 | 129717 |
| 2023-06-13 | 60.67 | $10.21 | 12821 |
| 2023-06-12 | 56.12 | $10.19 | 25500 |
| 2023-06-09 | 59.38 | $10.20 | 1051 |
| 2023-06-08 | 57.01 | $10.19 | 58393 |
| 2023-06-07 | 57.01 | $10.19 | 132694 |
| 2023-06-06 | 54.61 | $10.18 | 122875 |
| 2023-06-05 | 57.67 | $10.19 | 54674 |
| 2023-06-02 | 57.64 | $10.19 | 52086 |
| 2023-06-01 | 57.67 | $10.19 | 625512 |
| 2023-05-31 | 57.67 | $10.19 | 652046 |
| 2023-05-30 | 54.57 | $10.18 | 69935 |
| 2023-05-26 | 51.16 | $10.16 | 507912 |
| 2023-05-25 | 53.71 | $10.17 | 930038 |
| 2023-05-24 | 56.38 | $10.18 | 176754 |
| 2023-05-23 | 54.22 | $10.17 | 114256 |
| 2023-05-22 | 51.96 | $10.16 | 424357 |
| 2023-05-19 | 51.96 | $10.16 | 41948 |
| 2023-05-18 | 51.96 | $10.16 | 134 |
| 2023-05-17 | 51.96 | $10.16 | 155 |
| 2023-05-16 | 56.50 | $10.18 | — |
| 2023-05-15 | 56.48 | $10.18 | 1200 |
| 2023-05-12 | 50.66 | $10.15 | 11242 |
| 2023-05-11 | 50.66 | $10.15 | 100 |
| 2023-05-10 | 50.66 | $10.15 | 21779 |
| 2023-05-09 | 50.66 | $10.15 | 17861 |
| 2023-05-08 | 50.66 | $10.15 | 31759 |
| 2023-05-05 | 50.66 | $10.15 | 300 |
| 2023-05-04 | 48.98 | $10.14 | — |
| 2023-05-03 | 48.98 | $10.14 | 2815 |
| 2023-05-02 | 55.84 | $10.18 | — |
| 2023-05-01 | 55.84 | $10.18 | — |
| 2023-04-28 | 55.84 | $10.18 | 2545 |
| 2023-04-27 | 48.03 | $10.13 | 16900 |
| 2023-04-26 | 53.42 | $10.16 | — |
| 2023-04-25 | 53.42 | $10.16 | 10931 |
| 2023-04-24 | 51.79 | $10.15 | 8013 |
| 2023-04-21 | 50.14 | $10.14 | 10417 |
| 2023-04-20 | 50.14 | $10.14 | 138 |
| 2023-04-19 | 50.14 | $10.14 | 13285 |
| 2023-04-18 | 48.63 | $10.13 | — |
| 2023-04-17 | 48.63 | $10.13 | 3200 |
| 2023-04-14 | 48.63 | $10.13 | 903 |
| 2023-04-13 | 51.29 | $10.15 | 1618 |
| 2023-04-12 | 49.31 | $10.14 | 10162 |
| 2023-04-11 | 48.65 | $10.13 | — |
| 2023-04-10 | 48.65 | $10.13 | — |
| 2023-04-06 | 48.65 | $10.13 | 53200 |
| 2023-04-05 | 49.76 | $10.14 | 100 |
| 2023-04-04 | 49.76 | $10.14 | 232 |
| 2023-04-03 | 49.76 | $10.14 | 25536 |
| 2023-03-31 | 48.76 | $10.13 | 498 |
| 2023-03-30 | 48.76 | $10.13 | 4306 |
| 2023-03-29 | 50.59 | $10.15 | 3051 |
| 2023-03-28 | 49.69 | $10.14 | 8541 |
| 2023-03-27 | 50.56 | $10.15 | 20776 |
| 2023-03-24 | 50.54 | $10.15 | 17337 |
| 2023-03-23 | 47.67 | $10.12 | 41765 |
| 2023-03-22 | 50.47 | $10.15 | — |
| 2023-03-21 | 50.46 | $10.15 | 1935 |
| 2023-03-20 | 48.92 | $10.13 | 570 |
| 2023-03-17 | 50.42 | $10.15 | 3684 |
| 2023-03-16 | 49.69 | $10.14 | 280 |
| 2023-03-15 | 50.40 | $10.15 | 220 |
| 2023-03-14 | 46.81 | $10.10 | 2917 |
| 2023-03-13 | 48.13 | $10.12 | 4087 |
| 2023-03-10 | 48.13 | $10.12 | 7671 |
| 2023-03-09 | 48.13 | $10.12 | 14754 |
| 2023-03-08 | 49.32 | $10.14 | 43637 |
| 2023-03-07 | 67.73 | $10.37 | 117 |
| 2023-03-06 | 63.83 | $10.30 | 4270 |
| 2023-03-03 | 61.29 | $10.26 | 26838 |
| 2023-03-02 | 56.98 | $10.20 | 8207 |
| 2023-03-01 | 66.33 | $10.28 | 34016 |
| 2023-02-28 | 69.02 | $10.30 | 4188 |
| 2023-02-27 | 61.63 | $10.20 | 63823 |
| 2023-02-24 | 49.64 | $10.10 | 96426 |
| 2023-02-23 | 42.31 | $10.05 | — |
| 2023-02-22 | 42.31 | $10.05 | 3117 |
| 2023-02-21 | 55.21 | $10.13 | 184078 |
| 2023-02-17 | 57.29 | $10.14 | 664686 |
| 2023-02-16 | 54.00 | $10.12 | 2.5M |
| 2023-02-15 | 53.15 | $10.12 | 3.1M |
| 2023-02-14 | 56.13 | $10.13 | 36449 |
| 2023-02-13 | 55.33 | $10.13 | 682 |
| 2023-02-10 | 56.30 | $10.13 | 1195 |
| 2023-02-09 | 54.80 | $10.12 | — |
| 2023-02-08 | 54.80 | $10.12 | 15726 |
| 2023-02-07 | 62.54 | $10.16 | 210 |
| 2023-02-06 | 56.74 | $10.12 | 1.2M |
| 2023-02-03 | 56.74 | $10.12 | 407068 |
| 2023-02-02 | 61.00 | $10.14 | 44586 |
| 2023-02-01 | 59.56 | $10.13 | 11757 |
| 2023-01-31 | 61.73 | $10.14 | 101533 |
| 2023-01-30 | 60.36 | $10.13 | 15857 |
| 2023-01-27 | 62.49 | $10.14 | 11636 |
| 2023-01-26 | 62.49 | $10.14 | 123468 |
| 2023-01-25 | 64.55 | $10.15 | 515411 |
| 2023-01-24 | 62.18 | $10.13 | 1771 |
| 2023-01-23 | 60.94 | $10.12 | 58931 |
| 2023-01-20 | 59.69 | $10.11 | 3214 |
| 2023-01-19 | 59.69 | $10.11 | 6635 |
| 2023-01-18 | 61.47 | $10.12 | 14193 |
| 2023-01-17 | 60.35 | $10.11 | 4716 |
| 2023-01-13 | 59.22 | $10.10 | 12005 |
| 2023-01-12 | 59.22 | $10.10 | 67742 |
| 2023-01-11 | 55.81 | $10.07 | 384643 |
| 2023-01-10 | 55.81 | $10.07 | 349164 |
| 2023-01-09 | 53.47 | $10.05 | 124935 |
| 2023-01-06 | 54.15 | $10.06 | 21 |
| 2023-01-05 | 54.15 | $10.06 | 220070 |
| 2023-01-04 | 53.62 | $10.05 | 116112 |
| 2023-01-03 | 57.42 | $10.08 | 721 |
| 2022-12-30 | 54.34 | $10.05 | 409474 |
| 2022-12-29 | 52.15 | $10.03 | 48453 |
| 2022-12-28 | 51.03 | $10.02 | 95291 |
| 2022-12-27 | 52.19 | $10.03 | 23323 |
| 2022-12-23 | 52.19 | $10.03 | 76630 |
| 2022-12-22 | 53.28 | $10.04 | 60308 |
| 2022-12-21 | 48.99 | $10.00 | 100 |
| 2022-12-20 | 48.99 | $10.00 | 1078 |
| 2022-12-19 | 52.58 | $10.03 | 1205 |
| 2022-12-16 | 49.29 | $10.00 | 30497 |
| 2022-12-15 | 48.77 | $10.00 | 1912 |
| 2022-12-14 | 54.61 | $10.05 | 1290 |
| 2022-12-13 | 52.65 | $10.03 | 267806 |
| 2022-12-12 | 48.42 | $9.99 | 116159 |
| 2022-12-09 | 37.88 | $9.91 | 29731 |
| 2022-12-08 | 64.48 | $10.08 | 33146 |
| 2022-12-07 | 73.08 | $10.11 | 53660 |
| 2022-12-06 | 70.60 | $10.09 | 40271 |
| 2022-12-05 | 73.83 | $10.10 | 81352 |
| 2022-12-02 | 73.83 | $10.10 | 5970 |
| 2022-12-01 | 73.83 | $10.10 | 64017 |
| 2022-11-30 | 76.85 | $10.11 | 368282 |
| 2022-11-29 | 83.33 | $10.13 | 6.2M |
| 2022-11-28 | 75.47 | $10.05 | 56012 |
| 2022-11-25 | 77.65 | $10.06 | 38754 |
| 2022-11-23 | 77.02 | $10.05 | 2880 |
| 2022-11-22 | 75.72 | $10.04 | 287504 |
| 2022-11-21 | 75.72 | $10.04 | 785832 |
| 2022-11-18 | 74.42 | $10.03 | 70104 |
| 2022-11-17 | 74.42 | $10.03 | 35993 |
| 2022-11-16 | 74.42 | $10.03 | 63398 |
| 2022-11-15 | 74.42 | $10.03 | 1659 |
| 2022-11-14 | 74.42 | $10.03 | 11219 |
| 2022-11-11 | 74.42 | $10.03 | 952364 |
| 2022-11-10 | 70.99 | $10.00 | 256374 |
| 2022-11-09 | 74.14 | $10.01 | 4.0M |
| 2022-11-08 | 68.89 | $9.97 | 751787 |
| 2022-11-07 | 64.63 | $9.95 | 38832 |
| 2022-11-04 | 70.10 | $9.96 | 65858 |
| 2022-11-03 | 68.41 | $9.95 | 341553 |
| 2022-11-02 | 66.61 | $9.94 | 1312 |
| 2022-11-01 | 68.46 | $9.95 | 36748 |
| 2022-10-31 | 70.31 | $9.95 | 553 |
| 2022-10-28 | 74.13 | $9.96 | 773 |
| 2022-10-27 | 73.45 | $9.96 | 97141 |
| 2022-10-26 | 71.28 | $9.94 | 149543 |
| 2022-10-25 | 61.27 | $9.89 | 17747 |
| 2022-10-24 | 63.37 | $9.90 | 8049 |
| 2022-10-21 | 67.78 | $9.91 | 3070 |
| 2022-10-20 | 70.09 | $9.91 | 6431 |
| 2022-10-19 | 68.02 | $9.90 | 169463 |
| 2022-10-18 | 72.82 | $9.91 | 1.3M |
| 2022-10-17 | 68.61 | $9.89 | 44820 |
| 2022-10-14 | 66.11 | $9.88 | 501 |
| 2022-10-13 | 71.51 | $9.89 | 24797 |
| 2022-10-12 | 69.12 | $9.88 | 30430 |
| 2022-10-11 | 66.43 | $9.87 | 215647 |
| 2022-10-10 | 66.43 | $9.87 | 22636 |
| 2022-10-07 | 63.58 | $9.86 | 965 |
| 2022-10-06 | 63.58 | $9.86 | 89475 |
| 2022-10-05 | 60.55 | $9.85 | 204456 |
| 2022-10-04 | 57.16 | $9.84 | 63769 |
| 2022-10-03 | 53.36 | $9.83 | 44622 |
| 2022-09-30 | 53.36 | $9.83 | 65492 |
| 2022-09-29 | 49.30 | $9.82 | 39426 |
| 2022-09-28 | 49.30 | $9.82 | 35028 |
| 2022-09-27 | 49.30 | $9.82 | 189938 |
| 2022-09-26 | 49.30 | $9.82 | 69137 |
| 2022-09-23 | 45.43 | $9.81 | 125595 |
| 2022-09-22 | 48.98 | $9.82 | 36207 |
| 2022-09-21 | 48.98 | $9.82 | 103674 |
| 2022-09-20 | 50.77 | $9.83 | 28221 |
| 2022-09-19 | 49.00 | $9.82 | 7030 |
| 2022-09-16 | 52.64 | $9.83 | 108360 |
| 2022-09-15 | 52.60 | $9.83 | 2964 |
| 2022-09-14 | 52.60 | $9.83 | 38557 |
| 2022-09-13 | 52.60 | $9.83 | 249222 |
| 2022-09-12 | 46.16 | $9.81 | 38879 |
| 2022-09-09 | 46.16 | $9.81 | 7837 |
| 2022-09-08 | 49.17 | $9.82 | 480966 |
| 2022-09-07 | 49.17 | $9.82 | 31659 |
| 2022-09-06 | 49.17 | $9.82 | 33156 |
| 2022-09-02 | 49.17 | $9.82 | 45867 |
| 2022-09-01 | 39.51 | $9.79 | 1.8M |
| 2022-08-31 | 52.05 | $9.83 | 1 |
| 2022-08-30 | 52.05 | $9.83 | 3718 |
| 2022-08-29 | 48.35 | $9.82 | 1620 |
| 2022-08-26 | 52.17 | $9.83 | 33438 |
| 2022-08-25 | 52.17 | $9.83 | 7144 |
| 2022-08-24 | 52.17 | $9.83 | 309891 |
| 2022-08-23 | 55.97 | $9.84 | 62721 |
| 2022-08-22 | 52.70 | $9.83 | 518017 |
| 2022-08-19 | 56.69 | $9.84 | 127860 |
| 2022-08-18 | 56.69 | $9.84 | 284 |
| 2022-08-17 | 53.65 | $9.83 | 1.0M |
| 2022-08-16 | 59.72 | $9.85 | 4052 |
| 2022-08-15 | 62.00 | $9.85 | 38778 |
| 2022-08-12 | 59.03 | $9.84 | 1876 |
| 2022-08-11 | 59.03 | $9.84 | 1513 |
| 2022-08-10 | 59.03 | $9.84 | 908 |
| 2022-08-09 | 56.08 | $9.83 | 33641 |
| 2022-08-08 | 60.19 | $9.84 | 1188 |
| 2022-08-05 | 60.19 | $9.84 | 5132 |
| 2022-08-04 | 57.37 | $9.83 | 4408 |
| 2022-08-03 | 61.51 | $9.84 | 702059 |
| 2022-08-02 | 58.68 | $9.83 | 6357 |
| 2022-08-01 | 58.47 | $9.83 | 335083 |
| 2022-07-29 | 58.75 | $9.83 | 36982 |
| 2022-07-28 | 58.75 | $9.83 | 2520 |
| 2022-07-27 | 62.54 | $9.84 | 43604 |
| 2022-07-26 | 62.54 | $9.84 | 271 |
| 2022-07-25 | 57.60 | $9.82 | 1776 |
| 2022-07-22 | 61.45 | $9.83 | 894 |
| 2022-07-21 | 55.84 | $9.81 | 21762 |
| 2022-07-20 | 55.84 | $9.81 | 115 |
| 2022-07-19 | 55.84 | $9.81 | 16355 |
| 2022-07-18 | 52.91 | $9.80 | 15580 |
| 2022-07-15 | 52.91 | $9.80 | — |
| 2022-07-14 | 52.91 | $9.80 | 1633 |
| 2022-07-13 | 52.91 | $9.80 | 5034 |
| 2022-07-12 | 52.91 | $9.80 | 200 |
| 2022-07-11 | 52.91 | $9.80 | 53114 |
| 2022-07-08 | 50.49 | $9.79 | 58589 |
| 2022-07-07 | 55.95 | $9.81 | 2 |
| 2022-07-06 | 55.95 | $9.81 | 2326 |
| 2022-07-05 | 48.40 | $9.78 | 32461 |
| 2022-07-01 | 51.17 | $9.79 | 700 |
| 2022-06-30 | 51.17 | $9.79 | 41849 |
| 2022-06-29 | 51.17 | $9.79 | 3942 |
| 2022-06-28 | 51.17 | $9.79 | 8484 |
| 2022-06-27 | 52.40 | $9.80 | 599 |
| 2022-06-24 | 53.62 | $9.80 | 2590 |
| 2022-06-23 | 49.12 | $9.78 | 28085 |
| 2022-06-22 | 51.49 | $9.79 | 12512 |
| 2022-06-21 | 51.49 | $9.79 | 1470 |
| 2022-06-17 | 51.49 | $9.79 | 9993 |
| 2022-06-16 | 49.40 | $9.78 | 14132 |
| 2022-06-15 | 53.29 | $9.80 | 150 |
| 2022-06-14 | 47.10 | $9.77 | 106491 |
| 2022-06-13 | 54.51 | $9.80 | 60693 |
| 2022-06-10 | 52.12 | $9.79 | 16378 |
| 2022-06-09 | 54.85 | $9.80 | 462015 |
| 2022-06-08 | 54.85 | $9.80 | 11014 |
| 2022-06-07 | 50.14 | $9.78 | 1785 |
| 2022-06-06 | 52.76 | $9.79 | 101 |
| 2022-06-03 | 52.76 | $9.79 | 16101 |
| 2022-06-02 | 52.76 | $9.79 | 3488 |
| 2022-06-01 | 48.11 | $9.77 | 42550 |
| 2022-05-31 | 45.57 | $9.76 | 193104 |
| 2022-05-27 | 52.96 | $9.79 | 2033 |
| 2022-05-26 | 47.58 | $9.77 | 1588 |
| 2022-05-25 | 47.58 | $9.77 | 2939 |
| 2022-05-24 | 50.17 | $9.78 | 33308 |
| 2022-05-23 | 50.17 | $9.78 | 6480 |
| 2022-05-20 | 50.17 | $9.78 | 9575 |
| 2022-05-19 | 50.17 | $9.78 | 1054 |
| 2022-05-18 | 46.26 | $9.76 | 5420 |
| 2022-05-17 | 47.65 | $9.77 | 1.5M |
| 2022-05-16 | 47.65 | $9.77 | 19663 |
| 2022-05-13 | 45.36 | $9.76 | 657 |
| 2022-05-12 | 49.49 | $9.78 | 17 |
| 2022-05-11 | 49.49 | $9.78 | — |
| 2022-05-10 | 49.49 | $9.78 | 1189 |
| 2022-05-09 | 56.08 | $9.81 | 35641 |
| 2022-05-06 | 61.25 | $9.83 | 98266 |
| 2022-05-05 | 59.47 | $9.82 | 4 |
| 2022-05-04 | 59.47 | $9.82 | 66773 |
| 2022-05-03 | 53.74 | $9.79 | 8938 |
| 2022-05-02 | 53.74 | $9.79 | 33410 |
| 2022-04-29 | 53.74 | $9.79 | 3082 |
| 2022-04-28 | 58.47 | $9.81 | 700 |
| 2022-04-27 | 54.68 | $9.79 | 1605 |
| 2022-04-26 | 55.89 | $9.80 | 11101 |
| 2022-04-25 | 62.46 | $9.82 | 373 |
| 2022-04-22 | 60.71 | $9.81 | 155743 |
| 2022-04-21 | 58.88 | $9.80 | 9583 |
| 2022-04-20 | 61.60 | $9.81 | 6401 |
| 2022-04-19 | 59.35 | $9.80 | 348 |
| 2022-04-18 | 57.98 | $9.79 | 10879 |
| 2022-04-14 | 53.99 | $9.77 | 5042 |
| 2022-04-13 | 55.24 | $9.78 | 17343 |
| 2022-04-12 | 54.23 | $9.77 | 7356 |
| 2022-04-11 | 52.20 | $9.76 | 1478 |
| 2022-04-08 | 54.50 | $9.77 | 1161 |
| 2022-04-07 | 59.00 | $9.79 | 560 |
| 2022-04-06 | 55.51 | $9.77 | 1019 |
| 2022-04-05 | 55.51 | $9.77 | 4243 |
| 2022-04-04 | 55.51 | $9.77 | 800 |
| 2022-04-01 | 54.60 | $9.77 | 29234 |
| 2022-03-31 | 51.79 | $9.75 | 6256 |
| 2022-03-30 | 56.20 | $9.77 | 12206 |
| 2022-03-29 | 52.35 | $9.75 | 3190 |
| 2022-03-28 | 50.27 | $9.74 | 3586 |
| 2022-03-25 | 50.27 | $9.74 | 55381 |
| 2022-03-24 | 50.27 | $9.74 | 19 |
| 2022-03-23 | 50.27 | $9.74 | 1038 |
| 2022-03-22 | 48.44 | $9.73 | 60615 |
| 2022-03-21 | 48.44 | $9.73 | 26212 |
| 2022-03-18 | 51.89 | $9.75 | 8611 |
| 2022-03-17 | 50.21 | $9.74 | 104626 |
| 2022-03-16 | 52.84 | $9.76 | 9254 |
| 2022-03-15 | 59.79 | $9.79 | 176678 |
| 2022-03-14 | 58.30 | $9.78 | 1.2M |
| 2022-03-11 | 56.78 | $9.77 | 17594 |
| 2022-03-10 | 53.56 | $9.75 | 1202 |
| 2022-03-09 | 57.64 | $9.77 | 2002 |
| 2022-03-08 | 56.05 | $9.76 | 15435 |
| 2022-03-07 | 54.43 | $9.75 | 16813 |
| 2022-03-04 | 54.43 | $9.75 | 882 |
| 2022-03-03 | 56.30 | $9.76 | 114691 |
| 2022-03-02 | 58.21 | $9.77 | 3014 |
| 2022-03-01 | 54.55 | $9.75 | 17689 |
| 2022-02-28 | 50.44 | $9.72 | 9638 |
| 2022-02-25 | 52.97 | $9.73 | 400 |
| 2022-02-24 | 50.61 | $9.72 | 16484 |
| 2022-02-23 | 54.34 | $9.74 | 301884 |
| 2022-02-22 | 52.68 | $9.73 | 8244 |
| 2022-02-18 | 52.68 | $9.73 | 5381 |
| 2022-02-17 | 51.08 | $9.72 | 768964 |
| 2022-02-16 | 51.92 | $9.73 | 557762 |
| 2022-02-15 | 47.88 | $9.70 | 1315 |
| 2022-02-14 | 49.46 | $9.71 | 4003 |
| 2022-02-11 | 46.08 | $9.69 | 20551 |
| 2022-02-10 | 54.77 | $9.74 | 562251 |
| 2022-02-09 | 53.09 | $9.73 | 1846 |
| 2022-02-08 | 49.52 | $9.71 | 1163 |
| 2022-02-07 | 53.38 | $9.73 | 8531 |
| 2022-02-04 | 47.56 | $9.70 | 117 |
| 2022-02-03 | 47.56 | $9.70 | 57479 |
| 2022-02-02 | 45.52 | $9.69 | 28785 |
| 2022-02-01 | 49.16 | $9.71 | 16664 |
| 2022-01-31 | 42.62 | $9.68 | 6478 |
| 2022-01-28 | 40.18 | $9.67 | 18560 |
| 2022-01-27 | 40.18 | $9.67 | 35185 |
| 2022-01-26 | 41.78 | $9.68 | 24123 |
| 2022-01-25 | 39.49 | $9.67 | 58191 |
| 2022-01-24 | 37.13 | $9.66 | 40641 |
| 2022-01-21 | 47.70 | $9.72 | 18105 |
| 2022-01-20 | 47.70 | $9.72 | 66714 |
| 2022-01-19 | 49.84 | $9.73 | 5741 |
| 2022-01-18 | 47.61 | $9.72 | 2147 |
| 2022-01-14 | 49.68 | $9.73 | 1501 |
| 2022-01-13 | 49.71 | $9.73 | 1821 |
| 2022-01-12 | 47.63 | $9.72 | 32180 |
| 2022-01-11 | 49.57 | $9.73 | 7611 |
| 2022-01-10 | 51.58 | $9.74 | 50412 |
| 2022-01-07 | 47.55 | $9.72 | 403590 |
| 2022-01-06 | 53.94 | $9.75 | 9325 |
| 2022-01-05 | 49.66 | $9.73 | 3301 |
| 2022-01-04 | 47.33 | $9.72 | 2136 |
| 2022-01-03 | 51.89 | $9.74 | 40847 |
| 2021-12-31 | 47.04 | $9.72 | 3220 |
| 2021-12-30 | 47.04 | $9.72 | 728 |
| 2021-12-29 | 44.51 | $9.71 | 568 |
| 2021-12-28 | 44.51 | $9.71 | 12901 |
| 2021-12-27 | 43.29 | $9.71 | 25859 |
| 2021-12-23 | 46.19 | $9.72 | 31 |
| 2021-12-22 | 46.19 | $9.72 | 25813 |
| 2021-12-21 | 41.48 | $9.70 | 20600 |
| 2021-12-20 | 43.94 | $9.71 | 200 |
| 2021-12-17 | 45.17 | $9.72 | 6960 |
| 2021-12-16 | 47.09 | $9.73 | 11363 |
| 2021-12-15 | 44.87 | $9.72 | 118823 |
| 2021-12-14 | 50.99 | $9.75 | 10306 |
| 2021-12-13 | 43.69 | $9.72 | 2996 |
| 2021-12-10 | 44.74 | $9.73 | 17218 |
| 2021-12-09 | 48.05 | $9.74 | 673053 |
| 2021-12-08 | 50.41 | $9.75 | 109240 |
| 2021-12-07 | 50.41 | $9.75 | 9415 |
| 2021-12-06 | 50.41 | $9.75 | 152152 |
| 2021-12-03 | 48.23 | $9.74 | 196 |
| 2021-12-02 | 50.33 | $9.75 | 81526 |
| 2021-12-01 | 52.51 | $9.76 | 4311 |
| 2021-11-30 | 50.48 | $9.75 | 9966 |
| 2021-11-29 | 49.84 | $9.75 | 346 |
| 2021-11-26 | 52.11 | $9.76 | 1617 |
| 2021-11-24 | 48.51 | $9.74 | 1718 |
| 2021-11-23 | 52.69 | $9.76 | 5487 |
| 2021-11-22 | 52.69 | $9.76 | 8410 |
| 2021-11-19 | 57.13 | $9.78 | 231362 |
| 2021-11-18 | 53.40 | $9.76 | 4973 |
| 2021-11-17 | 55.70 | $9.77 | 1595 |
| 2021-11-16 | 53.81 | $9.76 | 35220 |
| 2021-11-15 | 56.09 | $9.77 | 97204 |
| 2021-11-12 | 56.09 | $9.77 | 428 |
| 2021-11-11 | 56.09 | $9.77 | 812 |
| 2021-11-10 | 54.43 | $9.76 | 200 |
| 2021-11-09 | 56.45 | $9.77 | 18446 |
| 2021-11-08 | 58.52 | $9.78 | 10664 |
| 2021-11-05 | 58.52 | $9.78 | 10494 |
| 2021-11-04 | 58.52 | $9.78 | 209451 |
| 2021-11-03 | 57.18 | $9.77 | 51668 |
| 2021-11-02 | 54.37 | $9.75 | 129879 |
| 2021-11-01 | 54.37 | $9.75 | 8382 |
| 2021-10-29 | 57.79 | $9.77 | 1170 |
| 2021-10-28 | 55.11 | $9.75 | 218 |
| 2021-10-27 | 60.59 | $9.78 | 92711 |
| 2021-10-26 | 54.91 | $9.74 | 2255 |
| 2021-10-25 | 58.94 | $9.76 | 68521 |
| 2021-10-22 | 54.14 | $9.73 | 23 |
| 2021-10-21 | 54.14 | $9.73 | 756 |
| 2021-10-20 | 55.55 | $9.74 | 218 |
| 2021-10-19 | 56.08 | $9.74 | 18036 |
| 2021-10-18 | 51.27 | $9.71 | 214 |
| 2021-10-15 | 55.10 | $9.73 | 17552 |
| 2021-10-14 | 51.67 | $9.71 | 92 |
| 2021-10-13 | 51.67 | $9.71 | 7046 |
| 2021-10-12 | 49.95 | $9.70 | 2308 |
| 2021-10-11 | 53.58 | $9.72 | 2941 |
| 2021-10-08 | 53.58 | $9.72 | 2747 |
| 2021-10-07 | 57.34 | $9.74 | 19321 |
| 2021-10-06 | 55.86 | $9.73 | — |
| 2021-10-05 | 55.86 | $9.73 | 2 |
| 2021-10-04 | 55.86 | $9.73 | 17046 |
| 2021-10-01 | 57.57 | $9.74 | 13098 |
| 2021-09-30 | 54.96 | $9.72 | 34523 |
| 2021-09-29 | 53.61 | $9.71 | — |
| 2021-09-28 | 53.61 | $9.71 | 15123 |
| 2021-09-27 | 50.95 | $9.69 | 217 |
| 2021-09-24 | 49.57 | $9.68 | 1 |
| 2021-09-23 | 49.57 | $9.68 | 2951 |
| 2021-09-22 | 52.21 | $9.70 | 253466 |
| 2021-09-21 | 63.44 | $9.77 | 1 |
| 2021-09-20 | 63.44 | $9.77 | 4 |
| 2021-09-17 | 63.44 | $9.77 | 13234 |
| 2021-09-16 | 59.13 | $9.73 | 1756 |
| 2021-09-15 | 57.96 | $9.72 | 3504 |
| 2021-09-14 | 55.53 | $9.70 | 1572 |
| 2021-09-13 | 51.53 | $9.67 | 612 |
| 2021-09-10 | 51.53 | $9.67 | 14144 |
| 2021-09-09 | 52.96 | $9.68 | 1550 |
| 2021-09-08 | 54.40 | $9.69 | 1692 |
| 2021-09-07 | 50.58 | $9.66 | 357 |
| 2021-09-03 | 52.68 | $9.68 | 103 |
| 2021-09-02 | 52.05 | $9.67 | 11065 |
| 2021-09-01 | 46.66 | $9.63 | 1747 |
| 2021-08-31 | 55.55 | $9.69 | 156118 |
| 2021-08-30 | 47.66 | $9.64 | 21210 |
| 2021-08-27 | 43.87 | $9.62 | 2425 |
| 2021-08-26 | 45.43 | $9.63 | 14397 |
| 2021-08-25 | 47.02 | $9.64 | 61446 |
| 2021-08-24 | 45.20 | $9.63 | 25093 |
| 2021-08-23 | 45.20 | $9.63 | 112447 |
| 2021-08-20 | 45.20 | $9.63 | 13427 |
| 2021-08-19 | 43.54 | $9.62 | 133111 |
| 2021-08-18 | 44.83 | $9.63 | 37532 |
| 2021-08-17 | 44.83 | $9.63 | 2377 |
| 2021-08-16 | 44.83 | $9.63 | 534849 |
| 2021-08-13 | 58.17 | $9.72 | 6523 |
| 2021-08-12 | 60.06 | $9.73 | 9360 |
| 2021-08-11 | 55.99 | $9.70 | 2290 |
| 2021-08-10 | 53.22 | $9.68 | 1500 |
| 2021-08-09 | 58.64 | $9.71 | 28686 |
| 2021-08-06 | 55.61 | $9.69 | 25980 |
| 2021-08-05 | 55.61 | $9.69 | 8345 |
| 2021-08-04 | 55.61 | $9.69 | 1001 |
| 2021-08-03 | 57.41 | $9.70 | 25065 |
| 2021-08-02 | 57.41 | $9.70 | 15878 |
| 2021-07-30 | 53.32 | $9.67 | 54709 |
| 2021-07-29 | 46.85 | $9.63 | 3621 |
| 2021-07-28 | 45.04 | $9.62 | 29537 |
| 2021-07-27 | 45.04 | $9.62 | 21482 |
| 2021-07-26 | 46.47 | $9.63 | 60404 |
| 2021-07-23 | 44.81 | $9.62 | 76497 |
| 2021-07-22 | 44.81 | $9.62 | 128558 |
| 2021-07-21 | 41.53 | $9.60 | 145500 |
| 2021-07-20 | 41.53 | $9.60 | 36200 |
| 2021-07-19 | 38.22 | $9.58 | 609003 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.95
2024-03-12
Close Price
$11.99
Vol: 202188
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-12 | -53.95 | $11.99 | 202188 |
| 2024-03-11 | -45.65 | $12.10 | 11751 |
| 2024-03-08 | -50.00 | $12.00 | 166186 |
| 2024-03-07 | -39.84 | $12.13 | 54338 |
| 2024-03-06 | -36.72 | $12.21 | 38640 |
| 2024-03-05 | -33.59 | $12.29 | 13617 |
| 2024-03-04 | -36.72 | $12.21 | 30768 |
| 2024-03-01 | -37.11 | $12.20 | 99903 |
| 2024-02-29 | -36.33 | $12.22 | 69775 |
| 2024-02-28 | -33.20 | $12.20 | 49416 |
| 2024-02-27 | -25.73 | $12.38 | 106370 |
| 2024-02-26 | -39.74 | $11.97 | 78190 |
| 2024-02-23 | -43.23 | $11.89 | 15161 |
| 2024-02-22 | -38.43 | $12.00 | 49900 |
| 2024-02-21 | -38.43 | $12.00 | 83996 |
| 2024-02-20 | -38.43 | $12.00 | 63495 |
| 2024-02-16 | -35.65 | $12.07 | 105169 |
| 2024-02-15 | -20.87 | $12.41 | 94176 |
| 2024-02-14 | -34.35 | $12.10 | 94373 |
| 2024-02-13 | -38.70 | $12.00 | 104969 |
| 2024-02-12 | -77.83 | $11.10 | 51209 |
| 2024-02-09 | -79.57 | $11.06 | 54388 |
| 2024-02-08 | -96.52 | $10.67 | 157365 |
| 2024-02-07 | -88.17 | $11.40 | 80205 |
| 2024-02-06 | -68.55 | $11.80 | 41285 |
| 2024-02-05 | -44.86 | $12.06 | 94502 |
| 2024-02-02 | -26.49 | $12.40 | 48875 |
| 2024-02-01 | -14.32 | $12.63 | 55914 |
| 2024-01-31 | -28.65 | $12.36 | 139742 |
| 2024-01-30 | -36.76 | $12.21 | 53070 |
| 2024-01-29 | -45.68 | $12.05 | 13518 |
| 2024-01-26 | -39.73 | $12.16 | 15085 |
| 2024-01-25 | -43.24 | $12.09 | 18785 |
| 2024-01-24 | -42.70 | $12.10 | 15582 |
| 2024-01-23 | -40.00 | $12.15 | 22004 |
| 2024-01-22 | -41.62 | $12.12 | 79008 |
| 2024-01-19 | -35.62 | $11.98 | 16604 |
| 2024-01-18 | -36.30 | $11.97 | 46503 |
| 2024-01-17 | -43.84 | $11.86 | 819636 |
| 2024-01-16 | -62.50 | $11.50 | 33320 |
| 2024-01-12 | -62.65 | $11.46 | 29353 |
| 2024-01-11 | -59.04 | $11.52 | 15950 |
| 2024-01-10 | -50.00 | $11.65 | 19444 |
| 2024-01-09 | -53.53 | $11.59 | 38424 |
| 2024-01-08 | -70.86 | $11.26 | 29573 |
| 2024-01-05 | -32.12 | $11.88 | 18416 |
| 2024-01-04 | -29.75 | $11.91 | 22810 |
| 2024-01-03 | -30.50 | $11.89 | 17968 |
| 2024-01-02 | -24.31 | $11.84 | 18328 |
| 2023-12-29 | -49.17 | $11.39 | 25543 |
| 2023-12-28 | -47.51 | $11.42 | 18341 |
| 2023-12-27 | -43.09 | $11.50 | 22947 |
| 2023-12-26 | -22.10 | $11.88 | 27415 |
| 2023-12-22 | -29.83 | $11.74 | 42024 |
| 2023-12-21 | -45.86 | $11.45 | 19761 |
| 2023-12-20 | -45.86 | $11.45 | 18874 |
| 2023-12-19 | -51.38 | $11.35 | 44808 |
| 2023-12-18 | -60.22 | $11.19 | 273105 |
| 2023-12-15 | -67.37 | $11.06 | 299870 |
| 2023-12-14 | -75.00 | $10.91 | 1.2M |
| 2023-12-13 | -73.86 | $10.93 | 178960 |
| 2023-12-12 | -75.57 | $10.90 | 343417 |
| 2023-12-11 | -79.55 | $10.83 | 58251 |
| 2023-12-08 | -81.25 | $10.80 | 23312 |
| 2023-12-07 | -82.68 | $10.75 | 140304 |
| 2023-12-06 | -94.41 | $10.54 | 38664 |
| 2023-12-05 | -0.06 | $10.60 | 742 |
| 2023-12-04 | 0.00 | $10.60 | 15328 |
| 2023-12-01 | -62.50 | $10.50 | 3575 |
| 2023-11-30 | 0.00 | $10.60 | — |
| 2023-11-29 | 0.00 | $10.60 | 1033 |
| 2023-11-28 | -43.81 | $10.53 | 225 |
| 2023-11-27 | -62.50 | $10.50 | — |
| 2023-11-24 | -62.50 | $10.50 | — |
| 2023-11-22 | -62.50 | $10.50 | 397 |
| 2023-11-21 | -43.75 | $10.53 | 1027 |
| 2023-11-20 | -43.75 | $10.53 | 189 |
| 2023-11-17 | -75.00 | $10.48 | 893 |
| 2023-11-16 | 0.00 | $10.60 | — |
| 2023-11-15 | 0.00 | $10.60 | — |
| 2023-11-14 | 0.00 | $10.60 | 612 |
| 2023-11-13 | -56.25 | $10.51 | — |
| 2023-11-10 | -56.25 | $10.51 | — |
| 2023-11-09 | -56.25 | $10.51 | 6802 |
| 2023-11-08 | -85.64 | $10.48 | 223 |
| 2023-11-07 | -75.00 | $10.48 | 3125 |
| 2023-11-06 | -6.25 | $10.59 | — |
| 2023-11-03 | -6.25 | $10.59 | — |
| 2023-11-02 | -6.25 | $10.59 | 104 |
| 2023-11-01 | -75.00 | $10.48 | — |
| 2023-10-31 | -75.00 | $10.48 | — |
| 2023-10-30 | -75.00 | $10.48 | 14813 |
| 2023-10-27 | -75.00 | $10.48 | — |
| 2023-10-26 | -75.00 | $10.48 | — |
| 2023-10-25 | -75.00 | $10.48 | 56181 |
| 2023-10-24 | -44.44 | $10.52 | — |
| 2023-10-23 | -44.44 | $10.52 | — |
| 2023-10-20 | -43.29 | $10.52 | 478 |
| 2023-10-19 | -23.16 | $10.56 | 1141 |
| 2023-10-18 | -5.00 | $10.59 | 733 |
| 2023-10-17 | -35.00 | $10.53 | 378 |
| 2023-10-16 | -30.00 | $10.54 | 1722 |
| 2023-10-13 | -11.36 | $10.58 | 2274 |
| 2023-10-12 | -6.25 | $10.49 | — |
| 2023-10-11 | -6.25 | $10.49 | 175488 |
| 2023-10-10 | -49.98 | $10.45 | 100 |
| 2023-10-09 | -47.05 | $10.50 | — |
| 2023-10-06 | -45.71 | $10.50 | 14970 |
| 2023-10-05 | -45.69 | $10.50 | 3126 |
| 2023-10-04 | -45.69 | $10.50 | 160 |
| 2023-10-03 | -57.11 | $10.46 | — |
| 2023-10-02 | -51.28 | $10.46 | 22541 |
| 2023-09-29 | -51.33 | $10.46 | 2000 |
| 2023-09-28 | -43.59 | $10.49 | 1605 |
| 2023-09-27 | -61.54 | $10.42 | — |
| 2023-09-26 | -61.54 | $10.42 | — |
| 2023-09-25 | -61.20 | $10.42 | 202 |
| 2023-09-22 | -62.50 | $10.41 | 152 |
| 2023-09-21 | -65.00 | $10.40 | — |
| 2023-09-20 | -65.00 | $10.40 | 1604 |
| 2023-09-19 | -47.50 | $10.47 | 186 |
| 2023-09-18 | -70.00 | $10.38 | 4849 |
| 2023-09-15 | -80.00 | $10.34 | — |
| 2023-09-14 | -80.00 | $10.34 | 7500 |
| 2023-09-13 | -62.50 | $10.41 | 32485 |
| 2023-09-12 | -57.50 | $10.43 | 47091 |
| 2023-09-11 | -68.75 | $10.34 | 16801 |
| 2023-09-08 | 0.00 | $10.49 | 42612 |
| 2023-09-07 | -7.14 | $10.39 | 268 |
| 2023-09-06 | -35.71 | $10.35 | 30912 |
| 2023-09-05 | -63.16 | $10.33 | 563 |
| 2023-09-01 | -78.95 | $10.30 | 1252 |
| 2023-08-31 | -31.58 | $10.39 | — |
| 2023-08-30 | -31.58 | $10.39 | 301645 |
| 2023-08-29 | -26.32 | $10.40 | 274 |
| 2023-08-28 | -42.11 | $10.37 | 211518 |
| 2023-08-25 | -73.68 | $10.31 | 22226 |
| 2023-08-24 | -55.56 | $10.35 | — |
| 2023-08-23 | -55.56 | $10.35 | 126875 |
| 2023-08-22 | -41.22 | $10.38 | 3507 |
| 2023-08-21 | -44.44 | $10.37 | 30553 |
| 2023-08-18 | -38.89 | $10.38 | — |
| 2023-08-17 | -38.89 | $10.38 | 9504 |
| 2023-08-16 | -38.89 | $10.38 | 17417 |
| 2023-08-15 | -55.56 | $10.35 | 345 |
| 2023-08-14 | -55.56 | $10.35 | 21719 |
| 2023-08-11 | -44.44 | $10.37 | 13409 |
| 2023-08-10 | -50.00 | $10.36 | 39437 |
| 2023-08-09 | -44.44 | $10.37 | 11299 |
| 2023-08-08 | -50.00 | $10.36 | 1.2M |
| 2023-08-07 | -75.00 | $10.30 | 42354 |
| 2023-08-04 | -91.67 | $10.28 | 21000 |
| 2023-08-03 | -84.62 | $10.28 | 99458 |
| 2023-08-02 | -76.92 | $10.29 | — |
| 2023-08-01 | -76.92 | $10.29 | 7860 |
| 2023-07-31 | -76.92 | $10.29 | 228635 |
| 2023-07-28 | -84.77 | $10.28 | 276182 |
| 2023-07-27 | -61.54 | $10.31 | 648 |
| 2023-07-26 | -61.54 | $10.31 | — |
| 2023-07-25 | -47.06 | $10.31 | — |
| 2023-07-24 | -47.06 | $10.31 | 1606 |
| 2023-07-21 | -47.06 | $10.31 | 1814 |
| 2023-07-20 | -52.94 | $10.30 | — |
| 2023-07-19 | -52.94 | $10.30 | 3701 |
| 2023-07-18 | -61.11 | $10.28 | 8637 |
| 2023-07-17 | -61.11 | $10.28 | 32161 |
| 2023-07-14 | -66.67 | $10.27 | 300 |
| 2023-07-13 | -63.16 | $10.27 | — |
| 2023-07-12 | -60.00 | $10.27 | — |
| 2023-07-11 | -60.00 | $10.27 | 335238 |
| 2023-07-10 | -60.00 | $10.27 | — |
| 2023-07-07 | -60.00 | $10.27 | 6588 |
| 2023-07-06 | -57.14 | $10.27 | 3801 |
| 2023-07-05 | -57.14 | $10.27 | 11916 |
| 2023-07-03 | -57.14 | $10.27 | 26902 |
| 2023-06-30 | -57.14 | $10.27 | 162914 |
| 2023-06-29 | -57.14 | $10.27 | 43212 |
| 2023-06-28 | -57.14 | $10.27 | 7965 |
| 2023-06-27 | -50.00 | $10.26 | 4400 |
| 2023-06-26 | -53.85 | $10.25 | — |
| 2023-06-23 | -53.85 | $10.25 | 100 |
| 2023-06-22 | -53.85 | $10.25 | 19694 |
| 2023-06-21 | -9.09 | $10.23 | 4819 |
| 2023-06-20 | -27.27 | $10.21 | 1509 |
| 2023-06-16 | -27.27 | $10.21 | 100 |
| 2023-06-15 | -18.00 | $10.22 | 4201 |
| 2023-06-14 | -27.27 | $10.21 | 129717 |
| 2023-06-13 | -27.27 | $10.21 | 12821 |
| 2023-06-12 | -45.45 | $10.19 | 25500 |
| 2023-06-09 | -36.36 | $10.20 | 1051 |
| 2023-06-08 | -45.45 | $10.19 | 58393 |
| 2023-06-07 | -45.45 | $10.19 | 132694 |
| 2023-06-06 | -54.55 | $10.18 | 122875 |
| 2023-06-05 | -45.45 | $10.19 | 54674 |
| 2023-06-02 | -45.55 | $10.19 | 52086 |
| 2023-06-01 | -14.29 | $10.19 | 625512 |
| 2023-05-31 | -14.29 | $10.19 | 652046 |
| 2023-05-30 | -35.71 | $10.18 | 69935 |
| 2023-05-26 | -57.14 | $10.16 | 507912 |
| 2023-05-25 | -42.86 | $10.17 | 930038 |
| 2023-05-24 | 0.00 | $10.18 | 176754 |
| 2023-05-23 | -20.00 | $10.17 | 114256 |
| 2023-05-22 | -40.00 | $10.16 | 424357 |
| 2023-05-19 | -40.00 | $10.16 | 41948 |
| 2023-05-18 | -40.00 | $10.16 | 134 |
| 2023-05-17 | -40.00 | $10.16 | 155 |
| 2023-05-16 | 0.00 | $10.18 | — |
| 2023-05-15 | -0.17 | $10.18 | 1200 |
| 2023-05-12 | -50.00 | $10.15 | 11242 |
| 2023-05-11 | -50.00 | $10.15 | 100 |
| 2023-05-10 | -50.00 | $10.15 | 21779 |
| 2023-05-09 | -50.00 | $10.15 | 17861 |
| 2023-05-08 | -50.00 | $10.15 | 31759 |
| 2023-05-05 | -50.00 | $10.15 | 300 |
| 2023-05-04 | -66.67 | $10.14 | — |
| 2023-05-03 | -66.67 | $10.14 | 2815 |
| 2023-05-02 | 0.00 | $10.18 | — |
| 2023-05-01 | 0.00 | $10.18 | — |
| 2023-04-28 | 0.00 | $10.18 | 2545 |
| 2023-04-27 | -83.33 | $10.13 | 16900 |
| 2023-04-26 | -33.33 | $10.16 | — |
| 2023-04-25 | -33.33 | $10.16 | 10931 |
| 2023-04-24 | -50.00 | $10.15 | 8013 |
| 2023-04-21 | -61.54 | $10.14 | 10417 |
| 2023-04-20 | -57.14 | $10.14 | 138 |
| 2023-04-19 | -57.14 | $10.14 | 13285 |
| 2023-04-18 | -71.43 | $10.13 | — |
| 2023-04-17 | -71.43 | $10.13 | 3200 |
| 2023-04-14 | -71.43 | $10.13 | 903 |
| 2023-04-13 | -42.86 | $10.15 | 1618 |
| 2023-04-12 | -64.29 | $10.14 | 10162 |
| 2023-04-11 | -62.58 | $10.13 | — |
| 2023-04-10 | -62.58 | $10.13 | — |
| 2023-04-06 | -50.00 | $10.13 | 53200 |
| 2023-04-05 | -40.00 | $10.14 | 100 |
| 2023-04-04 | -73.91 | $10.14 | 232 |
| 2023-04-03 | -79.31 | $10.14 | 25536 |
| 2023-03-31 | -82.76 | $10.13 | 498 |
| 2023-03-30 | -87.18 | $10.13 | 4306 |
| 2023-03-29 | -82.05 | $10.15 | 3051 |
| 2023-03-28 | -84.62 | $10.14 | 8541 |
| 2023-03-27 | -82.05 | $10.15 | 20776 |
| 2023-03-24 | -82.10 | $10.15 | 17337 |
| 2023-03-23 | -91.03 | $10.12 | 41765 |
| 2023-03-22 | -76.19 | $10.15 | — |
| 2023-03-21 | -76.24 | $10.15 | 1935 |
| 2023-03-20 | -80.95 | $10.13 | 570 |
| 2023-03-17 | -76.19 | $10.15 | 3684 |
| 2023-03-16 | -78.57 | $10.14 | 280 |
| 2023-03-15 | -76.19 | $10.15 | 220 |
| 2023-03-14 | -88.07 | $10.10 | 2917 |
| 2023-03-13 | -83.31 | $10.12 | 4087 |
| 2023-03-10 | -83.33 | $10.12 | 7671 |
| 2023-03-09 | -83.33 | $10.12 | 14754 |
| 2023-03-08 | -78.57 | $10.14 | 43637 |
| 2023-03-07 | -23.81 | $10.37 | 117 |
| 2023-03-06 | -40.48 | $10.30 | 4270 |
| 2023-03-03 | -50.00 | $10.26 | 26838 |
| 2023-03-02 | -63.41 | $10.20 | 8207 |
| 2023-03-01 | -43.90 | $10.28 | 34016 |
| 2023-02-28 | -39.02 | $10.30 | 4188 |
| 2023-02-27 | -63.41 | $10.20 | 63823 |
| 2023-02-24 | -89.02 | $10.10 | 96426 |
| 2023-02-23 | -100.00 | $10.05 | — |
| 2023-02-22 | -100.00 | $10.05 | 3117 |
| 2023-02-21 | -60.00 | $10.13 | 184078 |
| 2023-02-17 | -40.00 | $10.14 | 664686 |
| 2023-02-16 | -66.67 | $10.12 | 2.5M |
| 2023-02-15 | -75.00 | $10.12 | 3.1M |
| 2023-02-14 | -46.15 | $10.13 | 36449 |
| 2023-02-13 | -53.85 | $10.13 | 682 |
| 2023-02-10 | -40.00 | $10.13 | 1195 |
| 2023-02-09 | -44.44 | $10.12 | — |
| 2023-02-08 | -44.44 | $10.12 | 15726 |
| 2023-02-07 | 0.00 | $10.16 | 210 |
| 2023-02-06 | -33.33 | $10.12 | 1.2M |
| 2023-02-03 | -33.33 | $10.12 | 407068 |
| 2023-02-02 | -16.67 | $10.14 | 44586 |
| 2023-02-01 | -25.00 | $10.13 | 11757 |
| 2023-01-31 | -16.67 | $10.14 | 101533 |
| 2023-01-30 | -25.00 | $10.13 | 15857 |
| 2023-01-27 | -14.29 | $10.14 | 11636 |
| 2023-01-26 | -14.29 | $10.14 | 123468 |
| 2023-01-25 | -6.67 | $10.15 | 515411 |
| 2023-01-24 | -7.69 | $10.13 | 1771 |
| 2023-01-23 | -15.38 | $10.12 | 58931 |
| 2023-01-20 | -21.07 | $10.11 | 3214 |
| 2023-01-19 | -21.07 | $10.11 | 6635 |
| 2023-01-18 | -14.04 | $10.12 | 14193 |
| 2023-01-17 | -20.00 | $10.11 | 4716 |
| 2023-01-13 | 0.00 | $10.10 | 12005 |
| 2023-01-12 | 0.00 | $10.10 | 67742 |
| 2023-01-11 | -27.27 | $10.07 | 384643 |
| 2023-01-10 | -25.00 | $10.07 | 349164 |
| 2023-01-09 | -41.67 | $10.05 | 124935 |
| 2023-01-06 | -39.58 | $10.06 | 21 |
| 2023-01-05 | -39.58 | $10.06 | 220070 |
| 2023-01-04 | -41.63 | $10.05 | 116112 |
| 2023-01-03 | -29.17 | $10.08 | 721 |
| 2022-12-30 | -41.67 | $10.05 | 409474 |
| 2022-12-29 | -50.00 | $10.03 | 48453 |
| 2022-12-28 | -54.17 | $10.02 | 95291 |
| 2022-12-27 | -50.00 | $10.03 | 23323 |
| 2022-12-23 | -50.00 | $10.03 | 76630 |
| 2022-12-22 | -45.83 | $10.04 | 60308 |
| 2022-12-21 | -63.50 | $10.00 | 100 |
| 2022-12-20 | -63.50 | $10.00 | 1078 |
| 2022-12-19 | -48.92 | $10.03 | 1205 |
| 2022-12-16 | -62.50 | $10.00 | 30497 |
| 2022-12-15 | -64.58 | $10.00 | 1912 |
| 2022-12-14 | -41.67 | $10.05 | 1290 |
| 2022-12-13 | -50.00 | $10.03 | 267806 |
| 2022-12-12 | -66.67 | $9.99 | 116159 |
| 2022-12-09 | -100.00 | $9.91 | 29731 |
| 2022-12-08 | -46.67 | $10.08 | 33146 |
| 2022-12-07 | -20.00 | $10.11 | 53660 |
| 2022-12-06 | -28.57 | $10.09 | 40271 |
| 2022-12-05 | -23.81 | $10.10 | 81352 |
| 2022-12-02 | -23.81 | $10.10 | 5970 |
| 2022-12-01 | -23.81 | $10.10 | 64017 |
| 2022-11-30 | -19.05 | $10.11 | 368282 |
| 2022-11-29 | -8.89 | $10.13 | 6.2M |
| 2022-11-28 | -7.41 | $10.05 | 56012 |
| 2022-11-25 | -3.70 | $10.06 | 38754 |
| 2022-11-23 | -7.41 | $10.05 | 2880 |
| 2022-11-22 | -12.50 | $10.04 | 287504 |
| 2022-11-21 | -11.76 | $10.04 | 785832 |
| 2022-11-18 | -17.65 | $10.03 | 70104 |
| 2022-11-17 | -17.65 | $10.03 | 35993 |
| 2022-11-16 | -17.65 | $10.03 | 63398 |
| 2022-11-15 | -12.50 | $10.03 | 1659 |
| 2022-11-14 | -11.76 | $10.03 | 11219 |
| 2022-11-11 | -11.11 | $10.03 | 952364 |
| 2022-11-10 | -27.78 | $10.00 | 256374 |
| 2022-11-09 | -21.05 | $10.01 | 4.0M |
| 2022-11-08 | -15.38 | $9.97 | 751787 |
| 2022-11-07 | -15.00 | $9.95 | 38832 |
| 2022-11-04 | 0.00 | $9.96 | 65858 |
| 2022-11-03 | -9.35 | $9.95 | 341553 |
| 2022-11-02 | -18.18 | $9.94 | 1312 |
| 2022-11-01 | -12.50 | $9.95 | 36748 |
| 2022-10-31 | -8.00 | $9.95 | 553 |
| 2022-10-28 | 0.00 | $9.96 | 773 |
| 2022-10-27 | -3.33 | $9.96 | 97141 |
| 2022-10-26 | 0.00 | $9.94 | 149543 |
| 2022-10-25 | -27.27 | $9.89 | 17747 |
| 2022-10-24 | -21.74 | $9.90 | 8049 |
| 2022-10-21 | -13.04 | $9.91 | 3070 |
| 2022-10-20 | -8.70 | $9.91 | 6431 |
| 2022-10-19 | -17.39 | $9.90 | 169463 |
| 2022-10-18 | -8.70 | $9.91 | 1.3M |
| 2022-10-17 | 0.00 | $9.89 | 44820 |
| 2022-10-14 | -11.76 | $9.88 | 501 |
| 2022-10-13 | 0.00 | $9.89 | 24797 |
| 2022-10-12 | 0.00 | $9.88 | 30430 |
| 2022-10-11 | -13.33 | $9.87 | 215647 |
| 2022-10-10 | -13.33 | $9.87 | 22636 |
| 2022-10-07 | -25.00 | $9.86 | 965 |
| 2022-10-06 | -25.00 | $9.86 | 89475 |
| 2022-10-05 | -33.33 | $9.85 | 204456 |
| 2022-10-04 | -44.44 | $9.84 | 63769 |
| 2022-10-03 | -55.56 | $9.83 | 44622 |
| 2022-09-30 | -55.56 | $9.83 | 65492 |
| 2022-09-29 | -79.31 | $9.82 | 39426 |
| 2022-09-28 | -79.31 | $9.82 | 35028 |
| 2022-09-27 | -79.31 | $9.82 | 189938 |
| 2022-09-26 | -79.31 | $9.82 | 69137 |
| 2022-09-23 | -82.76 | $9.81 | 125595 |
| 2022-09-22 | -79.31 | $9.82 | 36207 |
| 2022-09-21 | -79.31 | $9.82 | 103674 |
| 2022-09-20 | -77.59 | $9.83 | 28221 |
| 2022-09-19 | -79.31 | $9.82 | 7030 |
| 2022-09-16 | -75.83 | $9.83 | 108360 |
| 2022-09-15 | -75.86 | $9.83 | 2964 |
| 2022-09-14 | -75.86 | $9.83 | 38557 |
| 2022-09-13 | -75.86 | $9.83 | 249222 |
| 2022-09-12 | -82.76 | $9.81 | 38879 |
| 2022-09-09 | -82.76 | $9.81 | 7837 |
| 2022-09-08 | -79.31 | $9.82 | 480966 |
| 2022-09-07 | -79.31 | $9.82 | 31659 |
| 2022-09-06 | -79.31 | $9.82 | 33156 |
| 2022-09-02 | -79.31 | $9.82 | 45867 |
| 2022-09-01 | -89.66 | $9.79 | 1.8M |
| 2022-08-31 | -66.67 | $9.83 | 1 |
| 2022-08-30 | -66.67 | $9.83 | 3718 |
| 2022-08-29 | -83.33 | $9.82 | 1620 |
| 2022-08-26 | -66.67 | $9.83 | 33438 |
| 2022-08-25 | -66.67 | $9.83 | 7144 |
| 2022-08-24 | -66.67 | $9.83 | 309891 |
| 2022-08-23 | -50.00 | $9.84 | 62721 |
| 2022-08-22 | -80.00 | $9.83 | 518017 |
| 2022-08-19 | -50.00 | $9.84 | 127860 |
| 2022-08-18 | -25.00 | $9.84 | 284 |
| 2022-08-17 | -49.00 | $9.83 | 1.0M |
| 2022-08-16 | -12.50 | $9.85 | 4052 |
| 2022-08-15 | 0.00 | $9.85 | 38778 |
| 2022-08-12 | -20.00 | $9.84 | 1876 |
| 2022-08-11 | -20.00 | $9.84 | 1513 |
| 2022-08-10 | -20.00 | $9.84 | 908 |
| 2022-08-09 | -29.41 | $9.83 | 33641 |
| 2022-08-08 | -5.88 | $9.84 | 1188 |
| 2022-08-05 | -4.00 | $9.84 | 5132 |
| 2022-08-04 | -20.00 | $9.83 | 4408 |
| 2022-08-03 | -4.00 | $9.84 | 702059 |
| 2022-08-02 | -16.67 | $9.83 | 6357 |
| 2022-08-01 | -17.83 | $9.83 | 335083 |
| 2022-07-29 | -16.67 | $9.83 | 36982 |
| 2022-07-28 | -16.67 | $9.83 | 2520 |
| 2022-07-27 | 0.00 | $9.84 | 43604 |
| 2022-07-26 | 0.00 | $9.84 | 271 |
| 2022-07-25 | -33.33 | $9.82 | 1776 |
| 2022-07-22 | 0.00 | $9.83 | 894 |
| 2022-07-21 | -40.00 | $9.81 | 21762 |
| 2022-07-20 | -40.00 | $9.81 | 115 |
| 2022-07-19 | -40.00 | $9.81 | 16355 |
| 2022-07-18 | -60.00 | $9.80 | 15580 |
| 2022-07-15 | -60.00 | $9.80 | — |
| 2022-07-14 | -60.00 | $9.80 | 1633 |
| 2022-07-13 | -50.00 | $9.80 | 5034 |
| 2022-07-12 | -50.00 | $9.80 | 200 |
| 2022-07-11 | -50.00 | $9.80 | 53114 |
| 2022-07-08 | -66.67 | $9.79 | 58589 |
| 2022-07-07 | -33.33 | $9.81 | 2 |
| 2022-07-06 | -33.33 | $9.81 | 2326 |
| 2022-07-05 | -83.33 | $9.78 | 32461 |
| 2022-07-01 | -66.67 | $9.79 | 700 |
| 2022-06-30 | -66.67 | $9.79 | 41849 |
| 2022-06-29 | -50.00 | $9.79 | 3942 |
| 2022-06-28 | -50.00 | $9.79 | 8484 |
| 2022-06-27 | -43.75 | $9.80 | 599 |
| 2022-06-24 | -37.50 | $9.80 | 2590 |
| 2022-06-23 | -62.50 | $9.78 | 28085 |
| 2022-06-22 | -50.00 | $9.79 | 12512 |
| 2022-06-21 | -50.00 | $9.79 | 1470 |
| 2022-06-17 | -50.00 | $9.79 | 9993 |
| 2022-06-16 | -50.25 | $9.78 | 14132 |
| 2022-06-15 | -20.73 | $9.80 | 150 |
| 2022-06-14 | -66.83 | $9.77 | 106491 |
| 2022-06-13 | -17.08 | $9.80 | 60693 |
| 2022-06-10 | -33.67 | $9.79 | 16378 |
| 2022-06-09 | -17.08 | $9.80 | 462015 |
| 2022-06-08 | -16.67 | $9.80 | 11014 |
| 2022-06-07 | -50.00 | $9.78 | 1785 |
| 2022-06-06 | -50.00 | $9.79 | 101 |
| 2022-06-03 | -55.56 | $9.79 | 16101 |
| 2022-06-02 | -55.56 | $9.79 | 3488 |
| 2022-06-01 | -77.78 | $9.77 | 42550 |
| 2022-05-31 | -100.00 | $9.76 | 193104 |
| 2022-05-27 | -62.50 | $9.79 | 2033 |
| 2022-05-26 | -87.50 | $9.77 | 1588 |
| 2022-05-25 | -87.50 | $9.77 | 2939 |
| 2022-05-24 | -75.00 | $9.78 | 33308 |
| 2022-05-23 | -75.00 | $9.78 | 6480 |
| 2022-05-20 | -75.00 | $9.78 | 9575 |
| 2022-05-19 | -75.00 | $9.78 | 1054 |
| 2022-05-18 | -95.50 | $9.76 | 5420 |
| 2022-05-17 | -87.50 | $9.77 | 1.5M |
| 2022-05-16 | -87.50 | $9.77 | 19663 |
| 2022-05-13 | -99.88 | $9.76 | 657 |
| 2022-05-12 | -75.00 | $9.78 | 17 |
| 2022-05-11 | -75.00 | $9.78 | — |
| 2022-05-10 | -75.00 | $9.78 | 1189 |
| 2022-05-09 | -37.50 | $9.81 | 35641 |
| 2022-05-06 | -12.50 | $9.83 | 98266 |
| 2022-05-05 | 0.00 | $9.82 | 4 |
| 2022-05-04 | 0.00 | $9.82 | 66773 |
| 2022-05-03 | -42.86 | $9.79 | 8938 |
| 2022-05-02 | -42.86 | $9.79 | 33410 |
| 2022-04-29 | -42.86 | $9.79 | 3082 |
| 2022-04-28 | -14.29 | $9.81 | 700 |
| 2022-04-27 | -42.86 | $9.79 | 1605 |
| 2022-04-26 | -31.25 | $9.80 | 11101 |
| 2022-04-25 | 0.00 | $9.82 | 373 |
| 2022-04-22 | 0.00 | $9.81 | 155743 |
| 2022-04-21 | -14.29 | $9.80 | 9583 |
| 2022-04-20 | 0.00 | $9.81 | 6401 |
| 2022-04-19 | 0.00 | $9.80 | 348 |
| 2022-04-18 | 0.00 | $9.79 | 10879 |
| 2022-04-14 | -20.63 | $9.77 | 5042 |
| 2022-04-13 | -14.97 | $9.78 | 17343 |
| 2022-04-12 | -22.22 | $9.77 | 7356 |
| 2022-04-11 | -33.33 | $9.76 | 1478 |
| 2022-04-08 | -22.22 | $9.77 | 1161 |
| 2022-04-07 | -2.00 | $9.79 | 560 |
| 2022-04-06 | -22.22 | $9.77 | 1019 |
| 2022-04-05 | -22.22 | $9.77 | 4243 |
| 2022-04-04 | -22.22 | $9.77 | 800 |
| 2022-04-01 | -27.78 | $9.77 | 29234 |
| 2022-03-31 | -44.44 | $9.75 | 6256 |
| 2022-03-30 | -22.22 | $9.77 | 12206 |
| 2022-03-29 | -44.44 | $9.75 | 3190 |
| 2022-03-28 | -55.56 | $9.74 | 3586 |
| 2022-03-25 | -55.56 | $9.74 | 55381 |
| 2022-03-24 | -55.56 | $9.74 | 19 |
| 2022-03-23 | -55.56 | $9.74 | 1038 |
| 2022-03-22 | -66.67 | $9.73 | 60615 |
| 2022-03-21 | -66.67 | $9.73 | 26212 |
| 2022-03-18 | -44.44 | $9.75 | 8611 |
| 2022-03-17 | -55.56 | $9.74 | 104626 |
| 2022-03-16 | -38.89 | $9.76 | 9254 |
| 2022-03-15 | 0.00 | $9.79 | 176678 |
| 2022-03-14 | 0.00 | $9.78 | 1.2M |
| 2022-03-11 | 0.00 | $9.77 | 17594 |
| 2022-03-10 | -25.00 | $9.75 | 1202 |
| 2022-03-09 | 0.00 | $9.77 | 2002 |
| 2022-03-08 | -12.50 | $9.76 | 15435 |
| 2022-03-07 | -22.22 | $9.75 | 16813 |
| 2022-03-04 | -22.22 | $9.75 | 882 |
| 2022-03-03 | -11.11 | $9.76 | 114691 |
| 2022-03-02 | 0.00 | $9.77 | 3014 |
| 2022-03-01 | -18.75 | $9.75 | 17689 |
| 2022-02-28 | -44.44 | $9.72 | 9638 |
| 2022-02-25 | -29.00 | $9.73 | 400 |
| 2022-02-24 | -44.44 | $9.72 | 16484 |
| 2022-02-23 | -20.00 | $9.74 | 301884 |
| 2022-02-22 | -27.27 | $9.73 | 8244 |
| 2022-02-18 | -27.27 | $9.73 | 5381 |
| 2022-02-17 | -36.36 | $9.72 | 768964 |
| 2022-02-16 | -31.82 | $9.73 | 557762 |
| 2022-02-15 | -50.00 | $9.70 | 1315 |
| 2022-02-14 | -40.00 | $9.71 | 4003 |
| 2022-02-11 | -60.00 | $9.69 | 20551 |
| 2022-02-10 | -10.00 | $9.74 | 562251 |
| 2022-02-09 | -20.00 | $9.73 | 1846 |
| 2022-02-08 | -40.00 | $9.71 | 1163 |
| 2022-02-07 | -20.00 | $9.73 | 8531 |
| 2022-02-04 | -50.00 | $9.70 | 117 |
| 2022-02-03 | -61.54 | $9.70 | 57479 |
| 2022-02-02 | -69.23 | $9.69 | 28785 |
| 2022-02-01 | -60.00 | $9.71 | 16664 |
| 2022-01-31 | -80.00 | $9.68 | 6478 |
| 2022-01-28 | -86.67 | $9.67 | 18560 |
| 2022-01-27 | -86.67 | $9.67 | 35185 |
| 2022-01-26 | -80.00 | $9.68 | 24123 |
| 2022-01-25 | -86.67 | $9.67 | 58191 |
| 2022-01-24 | -100.00 | $9.66 | 40641 |
| 2022-01-21 | -66.67 | $9.72 | 18105 |
| 2022-01-20 | -66.67 | $9.72 | 66714 |
| 2022-01-19 | -58.33 | $9.73 | 5741 |
| 2022-01-18 | -66.67 | $9.72 | 2147 |
| 2022-01-14 | -56.08 | $9.73 | 1501 |
| 2022-01-13 | -56.00 | $9.73 | 1821 |
| 2022-01-12 | -64.00 | $9.72 | 32180 |
| 2022-01-11 | -56.00 | $9.73 | 7611 |
| 2022-01-10 | -48.00 | $9.74 | 50412 |
| 2022-01-07 | -64.00 | $9.72 | 403590 |
| 2022-01-06 | -40.00 | $9.75 | 9325 |
| 2022-01-05 | -56.00 | $9.73 | 3301 |
| 2022-01-04 | -64.00 | $9.72 | 2136 |
| 2022-01-03 | -31.58 | $9.74 | 40847 |
| 2021-12-31 | -52.63 | $9.72 | 3220 |
| 2021-12-30 | -52.63 | $9.72 | 728 |
| 2021-12-29 | -63.16 | $9.71 | 568 |
| 2021-12-28 | -63.16 | $9.71 | 12901 |
| 2021-12-27 | -73.91 | $9.71 | 25859 |
| 2021-12-23 | -60.87 | $9.72 | 31 |
| 2021-12-22 | -60.87 | $9.72 | 25813 |
| 2021-12-21 | -78.26 | $9.70 | 20600 |
| 2021-12-20 | -66.52 | $9.71 | 200 |
| 2021-12-17 | -60.87 | $9.72 | 6960 |
| 2021-12-16 | -75.00 | $9.73 | 11363 |
| 2021-12-15 | -87.50 | $9.72 | 118823 |
| 2021-12-14 | -50.00 | $9.75 | 10306 |
| 2021-12-13 | -87.50 | $9.72 | 2996 |
| 2021-12-10 | -81.25 | $9.73 | 17218 |
| 2021-12-09 | -62.50 | $9.74 | 673053 |
| 2021-12-08 | -57.14 | $9.75 | 109240 |
| 2021-12-07 | -66.67 | $9.75 | 9415 |
| 2021-12-06 | -66.67 | $9.75 | 152152 |
| 2021-12-03 | -83.33 | $9.74 | 196 |
| 2021-12-02 | -66.67 | $9.75 | 81526 |
| 2021-12-01 | -50.00 | $9.76 | 4311 |
| 2021-11-30 | -66.67 | $9.75 | 9966 |
| 2021-11-29 | -71.83 | $9.75 | 346 |
| 2021-11-26 | -53.33 | $9.76 | 1617 |
| 2021-11-24 | -83.33 | $9.74 | 1718 |
| 2021-11-23 | -57.14 | $9.76 | 5487 |
| 2021-11-22 | -57.14 | $9.76 | 8410 |
| 2021-11-19 | -25.00 | $9.78 | 231362 |
| 2021-11-18 | -50.00 | $9.76 | 4973 |
| 2021-11-17 | -37.50 | $9.77 | 1595 |
| 2021-11-16 | -50.00 | $9.76 | 35220 |
| 2021-11-15 | -32.57 | $9.77 | 97204 |
| 2021-11-12 | -32.57 | $9.77 | 428 |
| 2021-11-11 | -30.00 | $9.77 | 812 |
| 2021-11-10 | -40.00 | $9.76 | 200 |
| 2021-11-09 | -30.00 | $9.77 | 18446 |
| 2021-11-08 | -20.00 | $9.78 | 10664 |
| 2021-11-05 | -20.00 | $9.78 | 10494 |
| 2021-11-04 | -20.00 | $9.78 | 209451 |
| 2021-11-03 | -30.00 | $9.77 | 51668 |
| 2021-11-02 | -50.00 | $9.75 | 129879 |
| 2021-11-01 | -50.00 | $9.75 | 8382 |
| 2021-10-29 | -30.00 | $9.77 | 1170 |
| 2021-10-28 | -50.00 | $9.75 | 218 |
| 2021-10-27 | -16.67 | $9.78 | 92711 |
| 2021-10-26 | -25.00 | $9.74 | 2255 |
| 2021-10-25 | 0.00 | $9.76 | 68521 |
| 2021-10-22 | -28.57 | $9.73 | 23 |
| 2021-10-21 | -28.57 | $9.73 | 756 |
| 2021-10-20 | -18.29 | $9.74 | 218 |
| 2021-10-19 | -14.29 | $9.74 | 18036 |
| 2021-10-18 | -66.67 | $9.71 | 214 |
| 2021-10-15 | -44.44 | $9.73 | 17552 |
| 2021-10-14 | -72.73 | $9.71 | 92 |
| 2021-10-13 | -72.73 | $9.71 | 7046 |
| 2021-10-12 | -81.82 | $9.70 | 2308 |
| 2021-10-11 | -53.85 | $9.72 | 2941 |
| 2021-10-08 | -50.00 | $9.72 | 2747 |
| 2021-10-07 | -35.71 | $9.74 | 19321 |
| 2021-10-06 | -40.00 | $9.73 | — |
| 2021-10-05 | -40.00 | $9.73 | 2 |
| 2021-10-04 | -40.00 | $9.73 | 17046 |
| 2021-10-01 | -33.33 | $9.74 | 13098 |
| 2021-09-30 | -46.67 | $9.72 | 34523 |
| 2021-09-29 | -50.00 | $9.71 | — |
| 2021-09-28 | -42.11 | $9.71 | 15123 |
| 2021-09-27 | -52.63 | $9.69 | 217 |
| 2021-09-24 | -57.89 | $9.68 | 1 |
| 2021-09-23 | -57.89 | $9.68 | 2951 |
| 2021-09-22 | -47.37 | $9.70 | 253466 |
| 2021-09-21 | -10.53 | $9.77 | 1 |
| 2021-09-20 | -10.53 | $9.77 | 4 |
| 2021-09-17 | -10.53 | $9.77 | 13234 |
| 2021-09-16 | 0.00 | $9.73 | 1756 |
| 2021-09-15 | 0.00 | $9.72 | 3504 |
| 2021-09-14 | 0.00 | $9.70 | 1572 |
| 2021-09-13 | -30.00 | $9.67 | 612 |
| 2021-09-10 | -50.00 | $9.67 | 14144 |
| 2021-09-09 | -42.86 | $9.68 | 1550 |
| 2021-09-08 | -35.71 | $9.69 | 1692 |
| 2021-09-07 | -57.14 | $9.66 | 357 |
| 2021-09-03 | -50.00 | $9.68 | 103 |
| 2021-09-02 | -53.33 | $9.67 | 11065 |
| 2021-09-01 | -80.00 | $9.63 | 1747 |
| 2021-08-31 | -40.00 | $9.69 | 156118 |
| 2021-08-30 | -73.33 | $9.64 | 21210 |
| 2021-08-27 | -86.67 | $9.62 | 2425 |
| 2021-08-26 | -80.00 | $9.63 | 14397 |
| 2021-08-25 | -73.33 | $9.64 | 61446 |
| 2021-08-24 | -80.00 | $9.63 | 25093 |
| 2021-08-23 | -80.00 | $9.63 | 112447 |
| 2021-08-20 | -80.00 | $9.63 | 13427 |
| 2021-08-19 | -86.67 | $9.62 | 133111 |
| 2021-08-18 | -75.00 | $9.63 | 37532 |
| 2021-08-17 | -75.00 | $9.63 | 2377 |
| 2021-08-16 | -75.00 | $9.63 | 534849 |
| 2021-08-13 | -16.67 | $9.72 | 6523 |
| 2021-08-12 | -11.11 | $9.73 | 9360 |
| 2021-08-11 | -27.78 | $9.70 | 2290 |
| 2021-08-10 | -38.00 | $9.68 | 1500 |
| 2021-08-09 | -22.22 | $9.71 | 28686 |
| 2021-08-06 | -20.00 | $9.69 | 25980 |
| 2021-08-05 | -20.00 | $9.69 | 8345 |
| 2021-08-04 | -20.00 | $9.69 | 1001 |
| 2021-08-03 | -13.33 | $9.70 | 25065 |
| 2021-08-02 | -35.00 | $9.70 | 15878 |
| 2021-07-30 | -50.00 | $9.67 | 54709 |
| 2021-07-29 | -70.00 | $9.63 | 3621 |
| 2021-07-28 | -75.00 | $9.62 | 29537 |
| 2021-07-27 | -75.00 | $9.62 | 21482 |
| 2021-07-26 | -70.00 | $9.63 | 60404 |
| 2021-07-23 | -75.00 | $9.62 | 76497 |
| 2021-07-22 | -75.00 | $9.62 | 128558 |
| 2021-07-21 | -85.00 | $9.60 | 145500 |
| 2021-07-20 | -85.00 | $9.60 | 36200 |
| 2021-07-19 | -95.00 | $9.58 | 609003 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.89
2024-03-12
Close Price
$11.99
Vol: 202188Average Directional Index - Detailed Analysis
Minimum
5.89
Average
33.96
Maximum
74.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-12 | 26.89 | $11.99 | 202188 |
| 2024-03-11 | 27.48 | $12.10 | 11751 |
| 2024-03-08 | 27.97 | $12.00 | 166186 |
| 2024-03-07 | 28.48 | $12.13 | 54338 |
| 2024-03-06 | 28.51 | $12.21 | 38640 |
| 2024-03-05 | 28.35 | $12.29 | 13617 |
| 2024-03-04 | 28.34 | $12.21 | 30768 |
| 2024-03-01 | 28.38 | $12.20 | 99903 |
| 2024-02-29 | 28.34 | $12.22 | 69775 |
| 2024-02-28 | 28.23 | $12.20 | 49416 |
| 2024-02-27 | 28.47 | $12.38 | 106370 |
| 2024-02-26 | 28.72 | $11.97 | 78190 |
| 2024-02-23 | 29.90 | $11.89 | 15161 |
| 2024-02-22 | 31.00 | $12.00 | 49900 |
| 2024-02-21 | 32.04 | $12.00 | 83996 |
| 2024-02-20 | 33.33 | $12.00 | 63495 |
| 2024-02-16 | 34.58 | $12.07 | 105169 |
| 2024-02-15 | 35.91 | $12.41 | 94176 |
| 2024-02-14 | 37.19 | $12.10 | 94373 |
| 2024-02-13 | 38.16 | $12.00 | 104969 |
| 2024-02-12 | 39.41 | $11.10 | 51209 |
| 2024-02-09 | 41.45 | $11.06 | 54388 |
| 2024-02-08 | 43.56 | $10.67 | 157365 |
| 2024-02-07 | 45.52 | $11.40 | 80205 |
| 2024-02-06 | 47.43 | $11.80 | 41285 |
| 2024-02-05 | 48.57 | $12.06 | 94502 |
| 2024-02-02 | 49.18 | $12.40 | 48875 |
| 2024-02-01 | 49.63 | $12.63 | 55914 |
| 2024-01-31 | 49.37 | $12.36 | 139742 |
| 2024-01-30 | 49.12 | $12.21 | 53070 |
| 2024-01-29 | 49.36 | $12.05 | 13518 |
| 2024-01-26 | 49.61 | $12.16 | 15085 |
| 2024-01-25 | 49.71 | $12.09 | 18785 |
| 2024-01-24 | 49.54 | $12.10 | 15582 |
| 2024-01-23 | 49.38 | $12.15 | 22004 |
| 2024-01-22 | 49.20 | $12.12 | 79008 |
| 2024-01-19 | 49.02 | $11.98 | 16604 |
| 2024-01-18 | 49.56 | $11.97 | 46503 |
| 2024-01-17 | 50.13 | $11.86 | 819636 |
| 2024-01-16 | 50.73 | $11.50 | 33320 |
| 2024-01-12 | 51.37 | $11.46 | 29353 |
| 2024-01-11 | 52.33 | $11.52 | 15950 |
| 2024-01-10 | 53.44 | $11.65 | 19444 |
| 2024-01-09 | 54.28 | $11.59 | 38424 |
| 2024-01-08 | 55.22 | $11.26 | 29573 |
| 2024-01-05 | 56.21 | $11.88 | 18416 |
| 2024-01-04 | 55.41 | $11.91 | 22810 |
| 2024-01-03 | 54.57 | $11.89 | 17968 |
| 2024-01-02 | 53.69 | $11.84 | 18328 |
| 2023-12-29 | 52.99 | $11.39 | 25543 |
| 2023-12-28 | 52.38 | $11.42 | 18341 |
| 2023-12-27 | 51.79 | $11.50 | 22947 |
| 2023-12-26 | 51.17 | $11.88 | 27415 |
| 2023-12-22 | 49.36 | $11.74 | 42024 |
| 2023-12-21 | 47.60 | $11.45 | 19761 |
| 2023-12-20 | 45.84 | $11.45 | 18874 |
| 2023-12-19 | 43.98 | $11.35 | 44808 |
| 2023-12-18 | 41.86 | $11.19 | 273105 |
| 2023-12-15 | 39.72 | $11.06 | 299870 |
| 2023-12-14 | 37.46 | $10.91 | 1.2M |
| 2023-12-13 | 35.83 | $10.93 | 178960 |
| 2023-12-12 | 33.81 | $10.90 | 343417 |
| 2023-12-11 | 31.67 | $10.83 | 58251 |
| 2023-12-08 | 29.43 | $10.80 | 23312 |
| 2023-12-07 | 27.14 | $10.75 | 140304 |
| 2023-12-06 | 24.73 | $10.54 | 38664 |
| 2023-12-05 | 22.19 | $10.60 | 742 |
| 2023-12-04 | 23.22 | $10.60 | 15328 |
| 2023-12-01 | 24.32 | $10.50 | 3575 |
| 2023-11-30 | 25.55 | $10.60 | — |
| 2023-11-29 | 25.81 | $10.60 | 1033 |
| 2023-11-28 | 26.07 | $10.53 | 225 |
| 2023-11-27 | 26.90 | $10.50 | — |
| 2023-11-24 | 28.03 | $10.50 | — |
| 2023-11-22 | 29.22 | $10.50 | 397 |
| 2023-11-21 | 30.47 | $10.53 | 1027 |
| 2023-11-20 | 31.31 | $10.53 | 189 |
| 2023-11-17 | 32.19 | $10.48 | 893 |
| 2023-11-16 | 33.12 | $10.60 | — |
| 2023-11-15 | 32.79 | $10.60 | — |
| 2023-11-14 | 32.44 | $10.60 | 612 |
| 2023-11-13 | 32.07 | $10.51 | — |
| 2023-11-10 | 32.20 | $10.51 | — |
| 2023-11-09 | 32.34 | $10.51 | 6802 |
| 2023-11-08 | 32.49 | $10.48 | 223 |
| 2023-11-07 | 33.40 | $10.48 | 3125 |
| 2023-11-06 | 34.35 | $10.59 | — |
| 2023-11-03 | 33.99 | $10.59 | — |
| 2023-11-02 | 33.61 | $10.59 | 104 |
| 2023-11-01 | 33.20 | $10.48 | — |
| 2023-10-31 | 33.52 | $10.48 | — |
| 2023-10-30 | 33.86 | $10.48 | 14813 |
| 2023-10-27 | 34.21 | $10.48 | — |
| 2023-10-26 | 34.66 | $10.48 | — |
| 2023-10-25 | 35.13 | $10.48 | 56181 |
| 2023-10-24 | 35.62 | $10.52 | — |
| 2023-10-23 | 36.43 | $10.52 | — |
| 2023-10-20 | 37.28 | $10.52 | 478 |
| 2023-10-19 | 38.17 | $10.56 | 1141 |
| 2023-10-18 | 38.04 | $10.59 | 733 |
| 2023-10-17 | 37.57 | $10.53 | 378 |
| 2023-10-16 | 37.45 | $10.54 | 1722 |
| 2023-10-13 | 37.19 | $10.58 | 2274 |
| 2023-10-12 | 36.91 | $10.49 | — |
| 2023-10-11 | 37.29 | $10.49 | 175488 |
| 2023-10-10 | 37.69 | $10.45 | 100 |
| 2023-10-09 | 38.39 | $10.50 | — |
| 2023-10-06 | 38.47 | $10.50 | 14970 |
| 2023-10-05 | 38.55 | $10.50 | 3126 |
| 2023-10-04 | 38.36 | $10.50 | 160 |
| 2023-10-03 | 38.02 | $10.46 | — |
| 2023-10-02 | 37.88 | $10.46 | 22541 |
| 2023-09-29 | 37.74 | $10.46 | 2000 |
| 2023-09-28 | 37.82 | $10.49 | 1605 |
| 2023-09-27 | 37.47 | $10.42 | — |
| 2023-09-26 | 37.51 | $10.42 | — |
| 2023-09-25 | 37.56 | $10.42 | 202 |
| 2023-09-22 | 37.63 | $10.41 | 152 |
| 2023-09-21 | 37.74 | $10.40 | — |
| 2023-09-20 | 37.92 | $10.40 | 1604 |
| 2023-09-19 | 38.10 | $10.47 | 186 |
| 2023-09-18 | 37.45 | $10.38 | 4849 |
| 2023-09-15 | 37.00 | $10.34 | — |
| 2023-09-14 | 36.96 | $10.34 | 7500 |
| 2023-09-13 | 36.91 | $10.41 | 32485 |
| 2023-09-12 | 36.87 | $10.43 | 47091 |
| 2023-09-11 | 36.70 | $10.34 | 16801 |
| 2023-09-08 | 37.61 | $10.49 | 42612 |
| 2023-09-07 | 38.65 | $10.39 | 268 |
| 2023-09-06 | 40.56 | $10.35 | 30912 |
| 2023-09-05 | 42.57 | $10.33 | 563 |
| 2023-09-01 | 44.02 | $10.30 | 1252 |
| 2023-08-31 | 44.91 | $10.39 | — |
| 2023-08-30 | 46.95 | $10.39 | 301645 |
| 2023-08-29 | 49.10 | $10.40 | 274 |
| 2023-08-28 | 51.17 | $10.37 | 211518 |
| 2023-08-25 | 53.35 | $10.31 | 22226 |
| 2023-08-24 | 55.65 | $10.35 | — |
| 2023-08-23 | 56.03 | $10.35 | 126875 |
| 2023-08-22 | 56.44 | $10.38 | 3507 |
| 2023-08-21 | 56.27 | $10.37 | 30553 |
| 2023-08-18 | 56.18 | $10.38 | — |
| 2023-08-17 | 55.44 | $10.38 | 9504 |
| 2023-08-16 | 54.66 | $10.38 | 17417 |
| 2023-08-15 | 53.85 | $10.35 | 345 |
| 2023-08-14 | 53.11 | $10.35 | 21719 |
| 2023-08-11 | 52.36 | $10.37 | 13409 |
| 2023-08-10 | 51.57 | $10.36 | 39437 |
| 2023-08-09 | 50.80 | $10.37 | 11299 |
| 2023-08-08 | 49.98 | $10.36 | 1.2M |
| 2023-08-07 | 49.12 | $10.30 | 42354 |
| 2023-08-04 | 49.44 | $10.28 | 21000 |
| 2023-08-03 | 50.07 | $10.28 | 99458 |
| 2023-08-02 | 50.39 | $10.29 | — |
| 2023-08-01 | 50.36 | $10.29 | 7860 |
| 2023-07-31 | 50.33 | $10.29 | 228635 |
| 2023-07-28 | 50.30 | $10.28 | 276182 |
| 2023-07-27 | 50.27 | $10.31 | 648 |
| 2023-07-26 | 49.18 | $10.31 | — |
| 2023-07-25 | 48.04 | $10.31 | — |
| 2023-07-24 | 46.83 | $10.31 | 1606 |
| 2023-07-21 | 45.56 | $10.31 | 1814 |
| 2023-07-20 | 44.16 | $10.30 | — |
| 2023-07-19 | 42.79 | $10.30 | 3701 |
| 2023-07-18 | 41.36 | $10.28 | 8637 |
| 2023-07-17 | 39.84 | $10.28 | 32161 |
| 2023-07-14 | 38.87 | $10.27 | 300 |
| 2023-07-13 | 38.16 | $10.27 | — |
| 2023-07-12 | 37.41 | $10.27 | — |
| 2023-07-11 | 36.62 | $10.27 | 335238 |
| 2023-07-10 | 35.80 | $10.27 | — |
| 2023-07-07 | 34.92 | $10.27 | 6588 |
| 2023-07-06 | 34.01 | $10.27 | 3801 |
| 2023-07-05 | 33.13 | $10.27 | 11916 |
| 2023-07-03 | 32.21 | $10.27 | 26902 |
| 2023-06-30 | 31.32 | $10.27 | 162914 |
| 2023-06-29 | 30.39 | $10.27 | 43212 |
| 2023-06-28 | 29.16 | $10.27 | 7965 |
| 2023-06-27 | 27.87 | $10.26 | 4400 |
| 2023-06-26 | 26.74 | $10.25 | — |
| 2023-06-23 | 24.78 | $10.25 | 100 |
| 2023-06-22 | 22.72 | $10.25 | 19694 |
| 2023-06-21 | 20.55 | $10.23 | 4819 |
| 2023-06-20 | 19.79 | $10.21 | 1509 |
| 2023-06-16 | 19.35 | $10.21 | 100 |
| 2023-06-15 | 18.89 | $10.22 | 4201 |
| 2023-06-14 | 18.40 | $10.21 | 129717 |
| 2023-06-13 | 18.07 | $10.21 | 12821 |
| 2023-06-12 | 17.72 | $10.19 | 25500 |
| 2023-06-09 | 17.63 | $10.20 | 1051 |
| 2023-06-08 | 17.24 | $10.19 | 58393 |
| 2023-06-07 | 17.02 | $10.19 | 132694 |
| 2023-06-06 | 16.78 | $10.18 | 122875 |
| 2023-06-05 | 16.52 | $10.19 | 54674 |
| 2023-06-02 | 16.26 | $10.19 | 52086 |
| 2023-06-01 | 15.98 | $10.19 | 625512 |
| 2023-05-31 | 16.35 | $10.19 | 652046 |
| 2023-05-30 | 16.94 | $10.18 | 69935 |
| 2023-05-26 | 17.56 | $10.16 | 507912 |
| 2023-05-25 | 17.53 | $10.17 | 930038 |
| 2023-05-24 | 17.26 | $10.18 | 176754 |
| 2023-05-23 | 17.31 | $10.17 | 114256 |
| 2023-05-22 | 17.36 | $10.16 | 424357 |
| 2023-05-19 | 17.41 | $10.16 | 41948 |
| 2023-05-18 | 17.80 | $10.16 | 134 |
| 2023-05-17 | 17.99 | $10.16 | 155 |
| 2023-05-16 | 18.19 | $10.18 | — |
| 2023-05-15 | 17.97 | $10.18 | 1200 |
| 2023-05-12 | 17.74 | $10.15 | 11242 |
| 2023-05-11 | 17.50 | $10.15 | 100 |
| 2023-05-10 | 17.66 | $10.15 | 21779 |
| 2023-05-09 | 17.83 | $10.15 | 17861 |
| 2023-05-08 | 18.02 | $10.15 | 31759 |
| 2023-05-05 | 18.49 | $10.15 | 300 |
| 2023-05-04 | 18.98 | $10.14 | — |
| 2023-05-03 | 19.64 | $10.14 | 2815 |
| 2023-05-02 | 20.34 | $10.18 | — |
| 2023-05-01 | 20.23 | $10.18 | — |
| 2023-04-28 | 20.11 | $10.18 | 2545 |
| 2023-04-27 | 19.99 | $10.13 | 16900 |
| 2023-04-26 | 20.21 | $10.16 | — |
| 2023-04-25 | 19.91 | $10.16 | 10931 |
| 2023-04-24 | 19.59 | $10.15 | 8013 |
| 2023-04-21 | 19.36 | $10.14 | 10417 |
| 2023-04-20 | 19.12 | $10.14 | 138 |
| 2023-04-19 | 18.87 | $10.14 | 13285 |
| 2023-04-18 | 18.60 | $10.13 | — |
| 2023-04-17 | 18.50 | $10.13 | 3200 |
| 2023-04-14 | 18.40 | $10.13 | 903 |
| 2023-04-13 | 18.29 | $10.15 | 1618 |
| 2023-04-12 | 17.91 | $10.14 | 10162 |
| 2023-04-11 | 17.89 | $10.13 | — |
| 2023-04-10 | 17.92 | $10.13 | — |
| 2023-04-06 | 17.94 | $10.13 | 53200 |
| 2023-04-05 | 17.96 | $10.14 | 100 |
| 2023-04-04 | 17.88 | $10.14 | 232 |
| 2023-04-03 | 17.79 | $10.14 | 25536 |
| 2023-03-31 | 17.70 | $10.13 | 498 |
| 2023-03-30 | 17.95 | $10.13 | 4306 |
| 2023-03-29 | 18.12 | $10.15 | 3051 |
| 2023-03-28 | 18.51 | $10.14 | 8541 |
| 2023-03-27 | 18.95 | $10.15 | 20776 |
| 2023-03-24 | 19.42 | $10.15 | 17337 |
| 2023-03-23 | 20.11 | $10.12 | 41765 |
| 2023-03-22 | 20.84 | $10.15 | — |
| 2023-03-21 | 21.31 | $10.15 | 1935 |
| 2023-03-20 | 21.80 | $10.13 | 570 |
| 2023-03-17 | 22.44 | $10.15 | 3684 |
| 2023-03-16 | 23.00 | $10.14 | 280 |
| 2023-03-15 | 23.59 | $10.15 | 220 |
| 2023-03-14 | 24.21 | $10.10 | 2917 |
| 2023-03-13 | 24.87 | $10.12 | 4087 |
| 2023-03-10 | 25.69 | $10.12 | 7671 |
| 2023-03-09 | 26.57 | $10.12 | 14754 |
| 2023-03-08 | 27.38 | $10.14 | 43637 |
| 2023-03-07 | 28.08 | $10.37 | 117 |
| 2023-03-06 | 27.25 | $10.30 | 4270 |
| 2023-03-03 | 26.38 | $10.26 | 26838 |
| 2023-03-02 | 25.47 | $10.20 | 8207 |
| 2023-03-01 | 25.26 | $10.28 | 34016 |
| 2023-02-28 | 23.47 | $10.30 | 4188 |
| 2023-02-27 | 22.14 | $10.20 | 63823 |
| 2023-02-24 | 20.22 | $10.10 | 96426 |
| 2023-02-23 | 18.20 | $10.05 | — |
| 2023-02-22 | 18.78 | $10.05 | 3117 |
| 2023-02-21 | 19.40 | $10.13 | 184078 |
| 2023-02-17 | 19.15 | $10.14 | 664686 |
| 2023-02-16 | 19.29 | $10.12 | 2.5M |
| 2023-02-15 | 19.64 | $10.12 | 3.1M |
| 2023-02-14 | 20.01 | $10.13 | 36449 |
| 2023-02-13 | 20.13 | $10.13 | 682 |
| 2023-02-10 | 20.48 | $10.13 | 1195 |
| 2023-02-09 | 20.72 | $10.12 | — |
| 2023-02-08 | 21.16 | $10.12 | 15726 |
| 2023-02-07 | 21.63 | $10.16 | 210 |
| 2023-02-06 | 21.32 | $10.12 | 1.2M |
| 2023-02-03 | 21.00 | $10.12 | 407068 |
| 2023-02-02 | 21.00 | $10.14 | 44586 |
| 2023-02-01 | 21.00 | $10.13 | 11757 |
| 2023-01-31 | 21.00 | $10.14 | 101533 |
| 2023-01-30 | 20.99 | $10.13 | 15857 |
| 2023-01-27 | 21.32 | $10.14 | 11636 |
| 2023-01-26 | 21.42 | $10.14 | 123468 |
| 2023-01-25 | 21.30 | $10.15 | 515411 |
| 2023-01-24 | 21.17 | $10.13 | 1771 |
| 2023-01-23 | 21.48 | $10.12 | 58931 |
| 2023-01-20 | 21.82 | $10.11 | 3214 |
| 2023-01-19 | 22.17 | $10.11 | 6635 |
| 2023-01-18 | 22.59 | $10.12 | 14193 |
| 2023-01-17 | 23.13 | $10.11 | 4716 |
| 2023-01-13 | 23.70 | $10.10 | 12005 |
| 2023-01-12 | 24.90 | $10.10 | 67742 |
| 2023-01-11 | 26.16 | $10.07 | 384643 |
| 2023-01-10 | 27.26 | $10.07 | 349164 |
| 2023-01-09 | 28.34 | $10.05 | 124935 |
| 2023-01-06 | 29.13 | $10.06 | 21 |
| 2023-01-05 | 30.17 | $10.06 | 220070 |
| 2023-01-04 | 31.26 | $10.05 | 116112 |
| 2023-01-03 | 32.33 | $10.08 | 721 |
| 2022-12-30 | 33.86 | $10.05 | 409474 |
| 2022-12-29 | 34.63 | $10.03 | 48453 |
| 2022-12-28 | 35.23 | $10.02 | 95291 |
| 2022-12-27 | 35.88 | $10.03 | 23323 |
| 2022-12-23 | 36.55 | $10.03 | 76630 |
| 2022-12-22 | 37.48 | $10.04 | 60308 |
| 2022-12-21 | 38.46 | $10.00 | 100 |
| 2022-12-20 | 38.75 | $10.00 | 1078 |
| 2022-12-19 | 39.06 | $10.03 | 1205 |
| 2022-12-16 | 39.70 | $10.00 | 30497 |
| 2022-12-15 | 40.26 | $10.00 | 1912 |
| 2022-12-14 | 40.90 | $10.05 | 1290 |
| 2022-12-13 | 42.15 | $10.03 | 267806 |
| 2022-12-12 | 43.46 | $9.99 | 116159 |
| 2022-12-09 | 44.69 | $9.91 | 29731 |
| 2022-12-08 | 45.98 | $10.08 | 33146 |
| 2022-12-07 | 46.70 | $10.11 | 53660 |
| 2022-12-06 | 47.32 | $10.09 | 40271 |
| 2022-12-05 | 48.39 | $10.10 | 81352 |
| 2022-12-02 | 48.97 | $10.10 | 5970 |
| 2022-12-01 | 49.58 | $10.10 | 64017 |
| 2022-11-30 | 50.23 | $10.11 | 368282 |
| 2022-11-29 | 50.90 | $10.13 | 6.2M |
| 2022-11-28 | 50.17 | $10.05 | 56012 |
| 2022-11-25 | 50.36 | $10.06 | 38754 |
| 2022-11-23 | 50.34 | $10.05 | 2880 |
| 2022-11-22 | 50.46 | $10.04 | 287504 |
| 2022-11-21 | 50.60 | $10.04 | 785832 |
| 2022-11-18 | 50.74 | $10.03 | 70104 |
| 2022-11-17 | 51.03 | $10.03 | 35993 |
| 2022-11-16 | 51.33 | $10.03 | 63398 |
| 2022-11-15 | 50.87 | $10.03 | 1659 |
| 2022-11-14 | 50.39 | $10.03 | 11219 |
| 2022-11-11 | 49.89 | $10.03 | 952364 |
| 2022-11-10 | 49.35 | $10.00 | 256374 |
| 2022-11-09 | 48.79 | $10.01 | 4.0M |
| 2022-11-08 | 48.20 | $9.97 | 751787 |
| 2022-11-07 | 48.19 | $9.95 | 38832 |
| 2022-11-04 | 48.60 | $9.96 | 65858 |
| 2022-11-03 | 49.04 | $9.95 | 341553 |
| 2022-11-02 | 49.50 | $9.94 | 1312 |
| 2022-11-01 | 50.29 | $9.95 | 36748 |
| 2022-10-31 | 51.13 | $9.95 | 553 |
| 2022-10-28 | 51.50 | $9.96 | 773 |
| 2022-10-27 | 51.13 | $9.96 | 97141 |
| 2022-10-26 | 50.74 | $9.94 | 149543 |
| 2022-10-25 | 50.54 | $9.89 | 17747 |
| 2022-10-24 | 50.90 | $9.90 | 8049 |
| 2022-10-21 | 51.05 | $9.91 | 3070 |
| 2022-10-20 | 51.00 | $9.91 | 6431 |
| 2022-10-19 | 50.50 | $9.90 | 169463 |
| 2022-10-18 | 50.08 | $9.91 | 1.3M |
| 2022-10-17 | 49.65 | $9.89 | 44820 |
| 2022-10-14 | 49.59 | $9.88 | 501 |
| 2022-10-13 | 49.04 | $9.89 | 24797 |
| 2022-10-12 | 48.46 | $9.88 | 30430 |
| 2022-10-11 | 47.86 | $9.87 | 215647 |
| 2022-10-10 | 47.33 | $9.87 | 22636 |
| 2022-10-07 | 46.78 | $9.86 | 965 |
| 2022-10-06 | 46.32 | $9.86 | 89475 |
| 2022-10-05 | 45.83 | $9.85 | 204456 |
| 2022-10-04 | 45.43 | $9.84 | 63769 |
| 2022-10-03 | 45.01 | $9.83 | 44622 |
| 2022-09-30 | 44.57 | $9.83 | 65492 |
| 2022-09-29 | 44.30 | $9.82 | 39426 |
| 2022-09-28 | 44.04 | $9.82 | 35028 |
| 2022-09-27 | 43.76 | $9.82 | 189938 |
| 2022-09-26 | 43.57 | $9.82 | 69137 |
| 2022-09-23 | 42.89 | $9.81 | 125595 |
| 2022-09-22 | 42.18 | $9.82 | 36207 |
| 2022-09-21 | 41.12 | $9.82 | 103674 |
| 2022-09-20 | 39.99 | $9.83 | 28221 |
| 2022-09-19 | 38.85 | $9.82 | 7030 |
| 2022-09-16 | 37.68 | $9.83 | 108360 |
| 2022-09-15 | 36.16 | $9.83 | 2964 |
| 2022-09-14 | 34.68 | $9.83 | 38557 |
| 2022-09-13 | 33.12 | $9.83 | 249222 |
| 2022-09-12 | 31.67 | $9.81 | 38879 |
| 2022-09-09 | 30.37 | $9.81 | 7837 |
| 2022-09-08 | 29.00 | $9.82 | 480966 |
| 2022-09-07 | 27.56 | $9.82 | 31659 |
| 2022-09-06 | 25.51 | $9.82 | 33156 |
| 2022-09-02 | 23.34 | $9.82 | 45867 |
| 2022-09-01 | 21.07 | $9.79 | 1.8M |
| 2022-08-31 | 18.67 | $9.83 | 1 |
| 2022-08-30 | 18.63 | $9.83 | 3718 |
| 2022-08-29 | 18.59 | $9.82 | 1620 |
| 2022-08-26 | 19.10 | $9.83 | 33438 |
| 2022-08-25 | 19.64 | $9.83 | 7144 |
| 2022-08-24 | 19.44 | $9.83 | 309891 |
| 2022-08-23 | 19.82 | $9.84 | 62721 |
| 2022-08-22 | 20.22 | $9.83 | 518017 |
| 2022-08-19 | 19.74 | $9.84 | 127860 |
| 2022-08-18 | 19.24 | $9.84 | 284 |
| 2022-08-17 | 19.30 | $9.83 | 1.0M |
| 2022-08-16 | 19.35 | $9.85 | 4052 |
| 2022-08-15 | 18.93 | $9.85 | 38778 |
| 2022-08-12 | 18.49 | $9.84 | 1876 |
| 2022-08-11 | 18.32 | $9.84 | 1513 |
| 2022-08-10 | 18.05 | $9.84 | 908 |
| 2022-08-09 | 17.76 | $9.83 | 33641 |
| 2022-08-08 | 17.74 | $9.84 | 1188 |
| 2022-08-05 | 17.71 | $9.84 | 5132 |
| 2022-08-04 | 17.69 | $9.83 | 4408 |
| 2022-08-03 | 17.69 | $9.84 | 702059 |
| 2022-08-02 | 17.31 | $9.83 | 6357 |
| 2022-08-01 | 17.17 | $9.83 | 335083 |
| 2022-07-29 | 17.07 | $9.83 | 36982 |
| 2022-07-28 | 16.65 | $9.83 | 2520 |
| 2022-07-27 | 16.21 | $9.84 | 43604 |
| 2022-07-26 | 15.75 | $9.84 | 271 |
| 2022-07-25 | 14.52 | $9.82 | 1776 |
| 2022-07-22 | 13.23 | $9.83 | 894 |
| 2022-07-21 | 12.04 | $9.81 | 21762 |
| 2022-07-20 | 11.17 | $9.81 | 115 |
| 2022-07-19 | 10.26 | $9.81 | 16355 |
| 2022-07-18 | 9.30 | $9.80 | 15580 |
| 2022-07-15 | 8.29 | $9.80 | — |
| 2022-07-14 | 7.82 | $9.80 | 1633 |
| 2022-07-13 | 7.33 | $9.80 | 5034 |
| 2022-07-12 | 6.82 | $9.80 | 200 |
| 2022-07-11 | 6.71 | $9.80 | 53114 |
| 2022-07-08 | 6.61 | $9.79 | 58589 |
| 2022-07-07 | 6.94 | $9.81 | 2 |
| 2022-07-06 | 6.45 | $9.81 | 2326 |
| 2022-07-05 | 5.93 | $9.78 | 32461 |
| 2022-07-01 | 6.17 | $9.79 | 700 |
| 2022-06-30 | 6.25 | $9.79 | 41849 |
| 2022-06-29 | 6.35 | $9.79 | 3942 |
| 2022-06-28 | 6.13 | $9.79 | 8484 |
| 2022-06-27 | 5.89 | $9.80 | 599 |
| 2022-06-24 | 6.05 | $9.80 | 2590 |
| 2022-06-23 | 6.07 | $9.78 | 28085 |
| 2022-06-22 | 6.26 | $9.79 | 12512 |
| 2022-06-21 | 6.47 | $9.79 | 1470 |
| 2022-06-17 | 6.65 | $9.79 | 9993 |
| 2022-06-16 | 6.84 | $9.78 | 14132 |
| 2022-06-15 | 6.64 | $9.80 | 150 |
| 2022-06-14 | 6.92 | $9.77 | 106491 |
| 2022-06-13 | 6.98 | $9.80 | 60693 |
| 2022-06-10 | 7.18 | $9.79 | 16378 |
| 2022-06-09 | 7.27 | $9.80 | 462015 |
| 2022-06-08 | 7.37 | $9.80 | 11014 |
| 2022-06-07 | 7.75 | $9.78 | 1785 |
| 2022-06-06 | 7.86 | $9.79 | 101 |
| 2022-06-03 | 8.26 | $9.79 | 16101 |
| 2022-06-02 | 8.69 | $9.79 | 3488 |
| 2022-06-01 | 9.13 | $9.77 | 42550 |
| 2022-05-31 | 9.60 | $9.76 | 193104 |
| 2022-05-27 | 9.83 | $9.79 | 2033 |
| 2022-05-26 | 9.18 | $9.77 | 1588 |
| 2022-05-25 | 8.97 | $9.77 | 2939 |
| 2022-05-24 | 8.74 | $9.78 | 33308 |
| 2022-05-23 | 9.03 | $9.78 | 6480 |
| 2022-05-20 | 9.33 | $9.78 | 9575 |
| 2022-05-19 | 9.02 | $9.78 | 1054 |
| 2022-05-18 | 9.09 | $9.76 | 5420 |
| 2022-05-17 | 9.17 | $9.77 | 1.5M |
| 2022-05-16 | 9.52 | $9.77 | 19663 |
| 2022-05-13 | 9.85 | $9.76 | 657 |
| 2022-05-12 | 9.89 | $9.78 | 17 |
| 2022-05-11 | 10.31 | $9.78 | — |
| 2022-05-10 | 10.74 | $9.78 | 1189 |
| 2022-05-09 | 11.20 | $9.81 | 35641 |
| 2022-05-06 | 11.05 | $9.83 | 98266 |
| 2022-05-05 | 10.89 | $9.82 | 4 |
| 2022-05-04 | 10.72 | $9.82 | 66773 |
| 2022-05-03 | 10.54 | $9.79 | 8938 |
| 2022-05-02 | 10.71 | $9.79 | 33410 |
| 2022-04-29 | 11.04 | $9.79 | 3082 |
| 2022-04-28 | 11.10 | $9.81 | 700 |
| 2022-04-27 | 10.56 | $9.79 | 1605 |
| 2022-04-26 | 10.46 | $9.80 | 11101 |
| 2022-04-25 | 10.35 | $9.82 | 373 |
| 2022-04-22 | 9.91 | $9.81 | 155743 |
| 2022-04-21 | 9.68 | $9.80 | 9583 |
| 2022-04-20 | 9.69 | $9.81 | 6401 |
| 2022-04-19 | 9.69 | $9.80 | 348 |
| 2022-04-18 | 10.00 | $9.79 | 10879 |
| 2022-04-14 | 10.51 | $9.77 | 5042 |
| 2022-04-13 | 10.81 | $9.78 | 17343 |
| 2022-04-12 | 11.38 | $9.77 | 7356 |
| 2022-04-11 | 11.97 | $9.76 | 1478 |
| 2022-04-08 | 12.35 | $9.77 | 1161 |
| 2022-04-07 | 12.74 | $9.79 | 560 |
| 2022-04-06 | 13.20 | $9.77 | 1019 |
| 2022-04-05 | 13.79 | $9.77 | 4243 |
| 2022-04-04 | 14.30 | $9.77 | 800 |
| 2022-04-01 | 14.79 | $9.77 | 29234 |
| 2022-03-31 | 15.42 | $9.75 | 6256 |
| 2022-03-30 | 16.08 | $9.77 | 12206 |
| 2022-03-29 | 16.79 | $9.75 | 3190 |
| 2022-03-28 | 17.37 | $9.74 | 3586 |
| 2022-03-25 | 17.86 | $9.74 | 55381 |
| 2022-03-24 | 18.38 | $9.74 | 19 |
| 2022-03-23 | 18.58 | $9.74 | 1038 |
| 2022-03-22 | 18.80 | $9.73 | 60615 |
| 2022-03-21 | 19.38 | $9.73 | 26212 |
| 2022-03-18 | 20.17 | $9.75 | 8611 |
| 2022-03-17 | 21.21 | $9.74 | 104626 |
| 2022-03-16 | 22.20 | $9.76 | 9254 |
| 2022-03-15 | 22.97 | $9.79 | 176678 |
| 2022-03-14 | 23.79 | $9.78 | 1.2M |
| 2022-03-11 | 24.82 | $9.77 | 17594 |
| 2022-03-10 | 25.28 | $9.75 | 1202 |
| 2022-03-09 | 26.06 | $9.77 | 2002 |
| 2022-03-08 | 26.54 | $9.76 | 15435 |
| 2022-03-07 | 27.05 | $9.75 | 16813 |
| 2022-03-04 | 26.42 | $9.75 | 882 |
| 2022-03-03 | 25.90 | $9.76 | 114691 |
| 2022-03-02 | 25.34 | $9.77 | 3014 |
| 2022-03-01 | 24.75 | $9.75 | 17689 |
| 2022-02-28 | 24.26 | $9.72 | 9638 |
| 2022-02-25 | 24.32 | $9.73 | 400 |
| 2022-02-24 | 24.12 | $9.72 | 16484 |
| 2022-02-23 | 23.96 | $9.74 | 301884 |
| 2022-02-22 | 23.54 | $9.73 | 8244 |
| 2022-02-18 | 23.09 | $9.73 | 5381 |
| 2022-02-17 | 22.75 | $9.72 | 768964 |
| 2022-02-16 | 22.27 | $9.73 | 557762 |
| 2022-02-15 | 21.76 | $9.70 | 1315 |
| 2022-02-14 | 21.83 | $9.71 | 4003 |
| 2022-02-11 | 21.91 | $9.69 | 20551 |
| 2022-02-10 | 22.28 | $9.74 | 562251 |
| 2022-02-09 | 21.58 | $9.73 | 1846 |
| 2022-02-08 | 20.85 | $9.71 | 1163 |
| 2022-02-07 | 20.07 | $9.73 | 8531 |
| 2022-02-04 | 19.38 | $9.70 | 117 |
| 2022-02-03 | 19.04 | $9.70 | 57479 |
| 2022-02-02 | 18.70 | $9.69 | 28785 |
| 2022-02-01 | 18.47 | $9.71 | 16664 |
| 2022-01-31 | 18.23 | $9.68 | 6478 |
| 2022-01-28 | 18.57 | $9.67 | 18560 |
| 2022-01-27 | 19.10 | $9.67 | 35185 |
| 2022-01-26 | 19.65 | $9.68 | 24123 |
| 2022-01-25 | 19.71 | $9.67 | 58191 |
| 2022-01-24 | 19.76 | $9.66 | 40641 |
| 2022-01-21 | 19.99 | $9.72 | 18105 |
| 2022-01-20 | 20.55 | $9.72 | 66714 |
| 2022-01-19 | 21.13 | $9.73 | 5741 |
| 2022-01-18 | 21.75 | $9.72 | 2147 |
| 2022-01-14 | 22.40 | $9.73 | 1501 |
| 2022-01-13 | 22.84 | $9.73 | 1821 |
| 2022-01-12 | 23.31 | $9.72 | 32180 |
| 2022-01-11 | 23.88 | $9.73 | 7611 |
| 2022-01-10 | 24.03 | $9.74 | 50412 |
| 2022-01-07 | 24.18 | $9.72 | 403590 |
| 2022-01-06 | 24.34 | $9.75 | 9325 |
| 2022-01-05 | 24.05 | $9.73 | 3301 |
| 2022-01-04 | 24.51 | $9.72 | 2136 |
| 2022-01-03 | 24.98 | $9.74 | 40847 |
| 2021-12-31 | 26.26 | $9.72 | 3220 |
| 2021-12-30 | 26.64 | $9.72 | 728 |
| 2021-12-29 | 27.26 | $9.71 | 568 |
| 2021-12-28 | 27.90 | $9.71 | 12901 |
| 2021-12-27 | 28.58 | $9.71 | 25859 |
| 2021-12-23 | 29.30 | $9.72 | 31 |
| 2021-12-22 | 30.77 | $9.72 | 25813 |
| 2021-12-21 | 32.32 | $9.70 | 20600 |
| 2021-12-20 | 33.73 | $9.71 | 200 |
| 2021-12-17 | 35.33 | $9.72 | 6960 |
| 2021-12-16 | 37.01 | $9.73 | 11363 |
| 2021-12-15 | 38.00 | $9.72 | 118823 |
| 2021-12-14 | 39.04 | $9.75 | 10306 |
| 2021-12-13 | 39.53 | $9.72 | 2996 |
| 2021-12-10 | 40.22 | $9.73 | 17218 |
| 2021-12-09 | 40.95 | $9.74 | 673053 |
| 2021-12-08 | 41.72 | $9.75 | 109240 |
| 2021-12-07 | 42.24 | $9.75 | 9415 |
| 2021-12-06 | 42.15 | $9.75 | 152152 |
| 2021-12-03 | 42.06 | $9.74 | 196 |
| 2021-12-02 | 42.37 | $9.75 | 81526 |
| 2021-12-01 | 42.71 | $9.76 | 4311 |
| 2021-11-30 | 43.06 | $9.75 | 9966 |
| 2021-11-29 | 43.57 | $9.75 | 346 |
| 2021-11-26 | 43.91 | $9.76 | 1617 |
| 2021-11-24 | 44.74 | $9.74 | 1718 |
| 2021-11-23 | 45.74 | $9.76 | 5487 |
| 2021-11-22 | 46.51 | $9.76 | 8410 |
| 2021-11-19 | 47.32 | $9.78 | 231362 |
| 2021-11-18 | 48.18 | $9.76 | 4973 |
| 2021-11-17 | 49.07 | $9.77 | 1595 |
| 2021-11-16 | 49.77 | $9.76 | 35220 |
| 2021-11-15 | 50.50 | $9.77 | 97204 |
| 2021-11-12 | 51.15 | $9.77 | 428 |
| 2021-11-11 | 51.83 | $9.77 | 812 |
| 2021-11-10 | 52.55 | $9.76 | 200 |
| 2021-11-09 | 53.50 | $9.77 | 18446 |
| 2021-11-08 | 54.51 | $9.78 | 10664 |
| 2021-11-05 | 54.93 | $9.78 | 10494 |
| 2021-11-04 | 55.46 | $9.78 | 209451 |
| 2021-11-03 | 56.02 | $9.77 | 51668 |
| 2021-11-02 | 56.60 | $9.75 | 129879 |
| 2021-11-01 | 57.22 | $9.75 | 8382 |
| 2021-10-29 | 57.86 | $9.77 | 1170 |
| 2021-10-28 | 57.79 | $9.75 | 218 |
| 2021-10-27 | 57.81 | $9.78 | 92711 |
| 2021-10-26 | 57.84 | $9.74 | 2255 |
| 2021-10-25 | 58.09 | $9.76 | 68521 |
| 2021-10-22 | 58.35 | $9.73 | 23 |
| 2021-10-21 | 58.80 | $9.73 | 756 |
| 2021-10-20 | 59.28 | $9.74 | 218 |
| 2021-10-19 | 59.66 | $9.74 | 18036 |
| 2021-10-18 | 60.05 | $9.71 | 214 |
| 2021-10-15 | 60.69 | $9.73 | 17552 |
| 2021-10-14 | 61.35 | $9.71 | 92 |
| 2021-10-13 | 62.16 | $9.71 | 7046 |
| 2021-10-12 | 63.02 | $9.70 | 2308 |
| 2021-10-11 | 63.92 | $9.72 | 2941 |
| 2021-10-08 | 64.73 | $9.72 | 2747 |
| 2021-10-07 | 65.58 | $9.74 | 19321 |
| 2021-10-06 | 66.09 | $9.73 | — |
| 2021-10-05 | 66.71 | $9.73 | 2 |
| 2021-10-04 | 67.35 | $9.73 | 17046 |
| 2021-10-01 | 68.03 | $9.74 | 13098 |
| 2021-09-30 | 68.75 | $9.72 | 34523 |
| 2021-09-29 | 69.60 | $9.71 | — |
| 2021-09-28 | 70.17 | $9.71 | 15123 |
| 2021-09-27 | 70.77 | $9.69 | 217 |
| 2021-09-24 | 71.45 | $9.68 | 1 |
| 2021-09-23 | 72.20 | $9.68 | 2951 |
| 2021-09-22 | 72.99 | $9.70 | 253466 |
| 2021-09-21 | 73.63 | $9.77 | 1 |
| 2021-09-20 | 73.63 | $9.77 | 4 |
| 2021-09-17 | 73.63 | $9.77 | 13234 |
| 2021-09-16 | 73.62 | $9.73 | 1756 |
| 2021-09-15 | 73.71 | $9.72 | 3504 |
| 2021-09-14 | 73.81 | $9.70 | 1572 |
| 2021-09-13 | 73.94 | $9.67 | 612 |
| 2021-09-10 | 74.13 | $9.67 | 14144 |
| 2021-09-09 | 74.25 | $9.68 | 1550 |
| 2021-09-08 | 74.39 | $9.69 | 1692 |
| 2021-09-07 | 74.47 | $9.66 | 357 |
| 2021-09-03 | 74.59 | $9.68 | 103 |
| 2021-09-02 | 74.46 | $9.67 | 11065 |
| 2021-09-01 | 74.32 | $9.63 | 1747 |
| 2021-08-31 | 74.18 | $9.69 | 156118 |
| 2021-08-30 | 74.03 | $9.64 | 21210 |
| 2021-08-27 | 73.91 | $9.62 | 2425 |
| 2021-08-26 | 73.72 | $9.63 | 14397 |
| 2021-08-25 | 73.47 | $9.64 | 61446 |
| 2021-08-24 | 73.20 | $9.63 | 25093 |
| 2021-08-23 | 72.93 | $9.63 | 112447 |
| 2021-08-20 | 72.64 | $9.63 | 13427 |
| 2021-08-19 | 72.34 | $9.62 | 133111 |
| 2021-08-18 | 72.03 | $9.63 | 37532 |
| 2021-08-17 | 71.70 | $9.63 | 2377 |
| 2021-08-16 | 71.27 | $9.63 | 534849 |
| 2021-08-13 | 70.81 | $9.72 | 6523 |
| 2021-08-12 | 69.99 | $9.73 | 9360 |
| 2021-08-11 | 69.12 | $9.70 | 2290 |
| 2021-08-10 | 68.21 | $9.68 | 1500 |
| 2021-08-09 | 67.22 | $9.71 | 28686 |
| 2021-08-06 | 66.04 | $9.69 | 25980 |
| 2021-08-05 | 64.81 | $9.69 | 8345 |
| 2021-08-04 | 63.52 | $9.69 | 1001 |
| 2021-08-03 | 62.07 | $9.70 | 25065 |
| 2021-08-02 | 60.54 | $9.70 | 15878 |
| 2021-07-30 | 58.85 | $9.67 | 54709 |
| 2021-07-29 | 57.07 | $9.63 | 3621 |
| 2021-07-28 | 55.20 | $9.62 | 29537 |
| 2021-07-27 | 53.23 | $9.62 | 21482 |
| 2021-07-26 | 51.16 | $9.63 | 60404 |
| 2021-07-23 | 48.96 | $9.62 | 76497 |
| 2021-07-22 | 46.64 | $9.62 | 128558 |
| 2021-07-21 | 44.21 | $9.60 | 145500 |
| 2021-07-20 | 41.62 | $9.60 | 36200 |
| 2021-07-19 | 38.90 | $9.58 | 609003 |
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